Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,3.052,3.052,3.052,3.052,32440,0
1990-03-27,3.1076,3.1076,3.052,3.052,259503,0
1990-03-28,3.0794,3.0794,3.0794,3.0794,32443,0
1990-03-29,3.2804,3.2804,3.2804,3.2804,32372,0
1990-03-30,3.0794,3.0794,3.0794,3.0794,32443,0
1990-04-02,3.0794,3.0794,3.0794,3.0794,32443,0
1990-04-03,3.0794,3.1073,3.0794,3.0794,178426,0
1990-04-05,3.0794,3.0794,3.0794,3.0794,32443,0
1990-04-09,3.0794,3.0794,3.0794,3.0794,32443,0
1990-04-12,3.0794,3.0794,3.0794,3.0794,32443,0
1990-04-18,3.3082,3.3082,3.2804,3.2804,48560,0
1990-05-03,3.1902,3.1902,3.1069,3.1069,713783,0
1990-05-07,3.1069,3.1069,3.1069,3.1069,32446,0
1990-05-08,3.1338,3.1617,3.1338,3.1617,957316,0
1990-05-14,3.1241,3.1799,3.1241,3.1799,145192,0
1990-05-15,3.1799,3.1799,3.1799,3.1799,500104,0
1990-05-16,3.2074,3.2074,3.2074,3.2074,3226969,0
1990-05-17,3.2164,3.2164,3.2164,3.2164,2149142,0
1990-05-18,3.2074,3.2074,3.2074,3.2074,32271,0
1990-05-21,3.2896,3.2896,3.2896,3.2896,48424,0
1990-05-22,3.1799,3.2497,3.1799,3.1799,1613244,0
1990-05-23,3.3189,3.3189,3.2074,3.2074,80675,0
1990-05-24,3.2896,3.2896,3.2896,3.2896,32285,0
1990-05-25,3.2348,3.2348,3.207,3.2348,806861,0
1990-05-30,3.2074,3.2074,3.2074,3.2074,32271,0
1990-05-31,3.2074,3.2074,3.2074,3.2074,32271,0
1990-06-01,3.3189,3.3189,3.2074,3.2074,80675,0
1990-06-08,3.2911,3.2911,3.2074,3.2074,193616,0
1990-06-11,3.2074,3.2074,3.2074,3.2074,32271,0
1990-06-14,3.2074,3.2074,3.2074,3.2074,48404,0
1990-06-18,3.2074,3.2074,3.2074,3.2074,48404,0
1990-06-20,3.2074,3.2074,3.2074,3.2074,48404,0
1990-06-22,3.263,3.263,3.2074,3.2074,96811,0
1990-06-25,3.2439,3.2439,3.2439,3.2439,323222,0
1990-06-26,3.2911,3.2911,3.2074,3.2074,855148,0
1990-06-29,3.2144,3.2213,3.2074,3.2074,3404455,0
1990-07-02,3.2026,3.2164,3.2026,3.2164,904902,0
1990-07-03,3.2896,3.2896,3.2896,3.2896,48424,0
1990-07-06,3.2074,3.2074,3.2074,3.2074,129078,0
1990-07-09,3.2391,3.253,3.2391,3.253,3230343,0
1990-07-12,3.2622,3.2622,3.2622,3.2622,48418,0
1990-07-13,3.2065,3.2622,3.2065,3.2622,597163,0
1990-07-16,3.2065,3.2622,3.2065,3.2622,1210466,0
1990-07-17,3.2622,3.2622,3.2622,3.2622,96837,0
1990-07-18,3.2622,3.2622,3.2622,3.2622,129117,0
1990-07-23,3.2074,3.2074,3.2074,3.2074,258158,0
1990-07-24,3.1892,3.1892,3.1892,3.1892,549330,0
1990-07-25,3.191,3.2328,3.191,3.198,1711601,0
1990-07-26,3.2236,3.2236,3.1748,3.2164,581725,0
1990-07-30,3.1723,3.2074,3.1723,3.2074,582166,0
1990-08-02,3.1799,3.1799,3.1799,3.1799,258119,0
1990-08-03,3.1721,3.1721,3.0328,3.0885,1439361,0
1990-08-06,3.0962,3.1799,3.0681,3.1799,935683,0
1990-08-08,3.0691,3.1252,3.0691,3.1252,274166,0
1990-08-09,3.1799,3.1799,3.0681,3.1799,177457,0
1990-08-10,3.1725,3.2281,3.0613,3.0613,145534,0
1990-08-14,3.2439,3.2439,3.2439,3.2439,32181,0
1990-08-20,3.2439,3.2439,3.2439,3.2439,80459,0
1990-08-21,3.0794,3.1495,3.0794,3.0794,192897,0
1990-08-22,3.2987,3.4664,3.2427,3.2987,20700946,0
1990-08-23,3.2499,3.2499,2.9696,2.9696,1108272,0
1990-08-24,2.9685,3.0804,2.9685,3.0246,321367,0
1990-08-27,3.0816,3.0816,2.9419,2.9696,3244504,0
1990-08-28,2.9408,3.0246,2.9408,3.0246,2201358,0
1990-08-29,2.8256,2.9936,2.8256,2.9514,434297,0
1990-08-30,2.9636,2.9916,2.9078,2.9149,1464681,0
1990-09-04,2.9514,2.9514,2.9514,2.9514,273444,0
1990-09-06,2.8711,2.8783,2.8711,2.8783,3213052,0
1990-09-07,2.7982,2.9661,2.7982,2.9242,7108255,0
1990-09-11,2.7962,2.7962,2.7962,2.7962,48281,0
1990-09-12,2.7962,2.7962,2.7962,2.7962,48281,0
1990-09-13,2.8783,2.8783,2.8783,2.8783,128824,0
1990-09-17,2.7987,2.9107,2.7987,2.8967,7187255,0
1990-09-18,2.7975,2.9094,2.7975,2.8327,2107277,0
1990-09-19,2.8967,2.8967,2.8406,2.8967,6511941,0
1990-09-24,2.9058,2.9058,2.9058,2.9058,128847,0
1990-09-26,2.7414,2.7414,2.7414,2.7414,48260,0
1990-09-27,2.7598,2.7598,2.7598,2.7598,1381344,0
1990-09-28,2.7962,2.852,2.7124,2.7962,1561078,0
1990-10-01,2.7414,2.7414,2.7414,2.7414,176957,0
1990-10-03,2.6865,2.6865,2.6865,2.6865,80401,0
1990-10-04,2.6865,2.6865,2.6865,2.6865,48242,0
1990-10-08,2.6865,2.7425,2.6865,2.6865,225126,0
1990-10-09,2.6865,2.6865,2.6865,2.6865,48242,0
1990-10-10,2.7704,2.7779,2.7704,2.7779,659263,0
1990-10-12,2.6865,2.6865,2.6865,2.6865,32160,0
1990-10-15,2.686,2.7139,2.686,2.7139,2139151,0
1990-10-16,2.8508,2.8508,2.8508,2.8508,32201,0
1990-10-17,2.6591,2.6591,2.6591,2.6591,128616,0
1990-10-18,2.6553,2.8508,2.6553,2.8508,96600,0
1990-10-19,2.7541,2.7962,2.7541,2.7962,144844,0
1990-10-22,2.7962,2.7962,2.7962,2.7962,144844,0
1990-10-26,2.7962,2.7962,2.7962,2.7962,305778,0
1990-10-29,2.6591,2.6591,2.6591,2.6591,32152,0
1990-10-30,2.6591,2.6591,2.6591,2.6591,32152,0
1990-11-01,2.7139,2.7139,2.7139,2.7139,128675,0
1990-11-09,2.7779,2.7779,2.7779,2.7779,32075,0
1990-11-13,2.7378,2.7378,2.6956,2.6956,432700,0
1990-11-14,2.6681,2.6681,2.6681,2.6681,48065,0
1990-11-16,2.695,2.751,2.695,2.7231,1683134,0
1990-11-19,2.8144,2.8144,2.8144,2.8144,95933,0
1990-11-21,2.8144,2.8144,2.8144,2.8144,31976,0
1990-11-23,2.7686,2.7686,2.7686,2.7686,128072,0
1990-11-28,2.6944,2.7503,2.6944,2.7503,80168,0
1990-11-29,2.6956,2.6956,2.6956,2.6956,32054,0
1990-12-04,2.8144,2.8144,2.8144,2.8144,47970,0
1990-12-05,2.7441,2.8144,2.7018,2.8144,8026525,0
1990-12-06,2.8144,2.8144,2.8144,2.8144,127913,0
1990-12-07,2.695,2.7231,2.695,2.7231,224419,0
1990-12-10,2.8144,2.8144,2.8144,2.8144,47970,0
1990-12-11,2.797,2.797,2.7686,2.7686,2481415,0
1990-12-13,2.7582,2.8144,2.7441,2.8144,655552,0
1990-12-18,2.7231,2.7231,2.7231,2.7231,144269,0
1990-12-19,2.8144,2.8144,2.73,2.8144,367750,0
1990-12-20,2.73,2.8144,2.73,2.8144,623573,0
1990-12-26,2.7231,2.7231,2.7231,2.7231,96180,0
1990-12-27,2.73,2.8144,2.73,2.8144,303792,0
1990-12-28,2.7503,2.7503,2.7503,2.7503,1507170,0
1990-12-31,2.8003,2.8144,2.8003,2.8144,95933,0
1991-01-02,2.8073,2.8073,2.7231,2.7231,48088,0
1991-01-04,2.7231,2.7231,2.7231,2.7231,32061,0
1991-01-07,2.7497,2.7779,2.6937,2.7779,304714,0
1991-01-08,2.695,2.7231,2.695,2.7231,48088,0
1991-01-15,2.6402,2.6963,2.6402,2.6681,304417,0
1991-01-21,2.7582,2.8144,2.7582,2.8144,143903,0
1991-01-22,2.7018,2.8144,2.7018,2.8144,95933,0
1991-01-23,2.8136,2.8418,2.7713,2.8418,1119523,0
1991-01-24,2.8389,2.8389,2.7546,2.7686,3778160,0
1991-01-25,2.8418,2.8418,2.8418,2.8418,47982,0
1991-01-28,2.8345,2.8345,2.7503,2.7503,1635439,0
1991-01-29,2.8659,3.0064,2.8659,3.0064,1569597,0
1991-01-30,2.9217,2.9356,2.8655,2.9149,3748260,0
1991-01-31,2.9228,2.979,2.8806,2.979,1633289,0
1991-02-01,2.9514,2.9514,2.9514,2.9514,48027,0
1991-02-04,2.9648,2.979,2.8946,2.979,592468,0
1991-02-05,2.9486,3.0613,2.9486,3.0613,2900244,0
1991-02-06,3.0631,3.0631,2.9228,2.979,976769,0
1991-02-07,3.0892,3.0892,3.0613,3.0613,528775,0
1991-02-11,2.9941,3.0153,2.9941,3.0153,318639,0
1991-02-12,3.1342,3.1342,3.1342,3.1342,31875,0
1991-02-13,3.1342,3.1342,3.106,3.1342,621539,0
1991-02-14,3.052,3.165,3.052,3.052,175162,0
1991-02-15,3.0756,3.1601,3.0756,3.1252,127590,0
1991-02-19,3.1593,3.2439,3.1593,3.2439,430734,0
1991-02-21,3.2416,3.3262,3.2416,3.3262,47892,0
1991-02-22,3.2714,3.2714,3.2714,3.2714,31914,0
1991-02-25,3.2714,3.3276,3.2714,3.2714,877628,0
1991-02-26,3.2705,3.327,3.2422,3.2987,319214,0
1991-03-01,3.3276,3.3276,3.2714,3.2714,47870,0
1991-03-05,3.3693,3.4115,3.2987,3.2987,143644,0
1991-03-06,3.2987,3.2987,3.2987,3.2987,47880,0
1991-03-08,3.3262,3.3262,3.3262,3.3262,31929,0
1991-03-11,3.4175,3.4175,3.4175,3.4175,31868,0
1991-03-12,3.2987,3.3552,3.2987,3.2987,1165133,0
1991-03-14,3.3029,3.317,3.2748,3.317,350695,0
1991-03-18,3.2987,3.2987,3.2987,3.2987,47880,0
1991-03-20,3.2479,3.2622,3.2479,3.2622,79663,0
1991-03-22,3.2439,3.2439,3.2439,3.2439,319058,0
1991-03-25,3.2416,3.3262,3.2416,3.3262,367184,0
1991-03-26,3.1884,3.2588,3.1884,3.2164,446577,0
1991-03-27,3.1892,3.1892,3.1892,3.1892,31891,0
1991-03-28,3.1892,3.1892,3.1892,3.1892,31891,0
1991-04-03,3.3262,3.3262,3.3262,3.3262,47892,0
1991-04-04,3.2015,3.2439,3.2015,3.2439,79765,0
1991-04-08,3.2987,3.2987,3.2987,3.2987,31921,0
1991-04-12,3.175,3.2173,3.175,3.1892,1849632,0
1991-04-15,3.1701,3.2969,3.1701,3.198,6419900,0
1991-04-19,3.2024,3.3011,3.2024,3.2164,446577,0
1991-04-22,3.3291,3.3291,3.2164,3.2164,494422,0
1991-04-24,3.1593,3.2439,3.1027,3.2439,1116714,0
1991-04-25,3.1069,3.1069,3.1069,3.1069,31868,0
1991-04-29,3.1069,3.1069,3.1069,3.1069,31868,0
1991-04-30,3.1051,3.2182,3.1051,3.1617,175349,0
1991-05-01,3.1069,3.2198,3.1069,3.1069,223058,0
1991-05-02,3.165,3.165,3.052,3.052,302554,0
1991-05-03,2.988,2.988,2.988,2.988,79817,0
1991-05-06,3.1617,3.1617,3.1617,3.1617,79705,0
1991-05-07,3.1617,3.1617,3.1617,3.1617,47825,0
1991-05-08,3.1342,3.1342,3.1342,3.1342,47812,0
1991-05-09,3.1357,3.1357,3.0794,3.0794,1114985,0
1991-05-10,3.1069,3.1069,3.1069,3.1069,95594,0
1991-05-13,3.1708,3.1708,3.1708,3.1708,222531,0
1991-05-14,3.1158,3.1158,3.1158,3.1158,31771,0
1991-05-16,3.1,3.1708,3.1,3.1708,79473,0
1991-05-17,3.0309,3.1158,3.0309,3.1158,667209,0
1991-05-20,3.0337,3.0337,3.0337,3.0337,31741,0
1991-05-21,3.0317,3.0885,3.0317,3.0885,95289,0
1991-05-22,3.0289,3.0429,3.0289,3.0429,222571,0
1991-05-24,3.0337,3.0337,3.0337,3.0337,79358,0
1991-05-28,3.1064,3.1064,3.0354,3.0429,317250,0
1991-05-30,3.0337,3.0337,3.0337,3.0337,47615,0
1991-05-31,3.0337,3.0337,3.0337,3.0337,95227,0
1991-06-04,3.1708,3.1708,3.1708,3.1708,31789,0
1991-06-10,3.0613,3.0613,3.0613,3.0613,127012,0
1991-06-11,3.0905,3.0905,3.0337,3.0337,301560,0
1991-06-12,3.0552,3.0977,3.0552,3.0977,349955,0
1991-06-13,3.0045,3.0613,3.0045,3.0613,301655,0
1991-06-14,3.0613,3.0894,3.0045,3.0613,17606980,0
1991-06-17,3.0055,3.0622,3.0055,3.0337,11586253,0
1991-06-18,3.063,3.063,3.0064,3.0064,222134,0
1991-06-19,3.0346,3.063,3.0064,3.0064,491864,0
1991-06-20,2.9212,3.0064,2.8927,3.0064,523598,0
1991-06-24,2.8052,2.8052,2.8052,2.8052,79405,0
1991-06-25,2.8052,2.8977,2.8052,2.8052,190569,0
1991-06-27,2.8077,3.0064,2.8077,3.0064,1729461,0
1991-06-28,3.0055,3.0337,2.9628,3.0337,5364593,0
1991-07-02,2.9704,2.9704,2.9426,2.9426,477170,0
1991-07-03,2.8867,2.9434,2.8444,2.9149,1844502,0
1991-07-05,2.7779,2.7779,2.7779,2.7779,31749,0
1991-07-09,2.7503,2.7503,2.7503,2.7503,31738,0
1991-07-11,2.7779,2.7779,2.7779,2.7779,95252,0
1991-07-12,2.8345,2.8345,2.7779,2.7779,222256,0
1991-07-16,2.8345,2.8345,2.7779,2.7779,254006,0
1991-07-17,2.7728,2.8294,2.7728,2.7868,397604,0
1991-07-18,2.8924,2.8924,2.8783,2.8783,142814,0
1991-07-19,2.7719,2.8144,2.7719,2.8144,445456,0
1991-07-22,2.7771,2.8052,2.7771,2.8052,317616,0
1991-07-24,2.8185,2.8327,2.8185,2.8327,190633,0
1991-07-25,2.7779,2.7779,2.7779,2.7779,79379,0
1991-08-02,2.7779,2.8629,2.7779,2.7779,825525,0
1991-08-05,2.8649,2.8649,2.7231,2.7231,1110522,0
1991-08-09,2.6629,2.8327,2.6629,2.8327,222404,0
1991-08-12,2.8144,2.8144,2.8144,2.8144,522364,0
1991-08-13,2.6773,2.6773,2.6773,2.6773,252787,0
1991-08-14,2.7866,2.7866,2.7231,2.7231,47474,0
1991-08-19,2.659,2.7868,2.5879,2.7868,933584,0
1991-08-21,2.7016,2.7868,2.7016,2.7868,142413,0
1991-08-27,2.6884,2.7598,2.6884,2.7598,126538,0
1991-08-28,2.6884,2.7598,2.6884,2.7598,79090,0
1991-08-29,2.7598,2.7598,2.7598,2.7598,31638,0
1991-08-30,2.6865,2.7434,2.6865,2.6865,126634,0
1991-09-03,2.7334,2.7334,2.6622,2.7047,26347650,0
1991-09-04,2.6632,2.6773,2.6205,2.6773,1722111,0
1991-09-05,2.6703,2.6703,2.6132,2.6132,126729,0
1991-09-06,2.6276,2.6703,2.6132,2.6132,522770,0
1991-09-09,2.6356,2.6784,2.6356,2.65,931775,0
1991-09-10,2.6356,2.65,2.6356,2.65,536957,0
1991-09-13,2.6345,2.7342,2.6345,2.6773,979548,0
1991-09-16,2.6995,2.6995,2.6425,2.65,300903,0
1991-09-17,2.7047,2.7047,2.6479,2.7047,79026,0
1991-09-18,2.6336,2.7047,2.6336,2.7047,9009096,0
1991-09-19,2.7025,2.7025,2.6739,2.6956,648577,0
1991-09-20,2.6905,2.7047,2.6905,2.7047,47418,0
1991-09-23,2.6734,2.6734,2.6522,2.6591,870273,0
1991-09-24,2.6552,2.7047,2.6552,2.7047,1232824,0
1991-09-25,2.6572,2.6716,2.65,2.65,2937460,0
1991-09-26,2.6539,2.6681,2.6467,2.6681,3130937,0
1991-09-27,2.6467,2.6751,2.6467,2.6681,2024041,0
1991-09-30,2.6539,2.6751,2.6539,2.6681,1723596,0
1991-10-01,2.6563,2.6773,2.6563,2.6773,1706310,0
1991-10-02,2.7291,2.8144,2.7291,2.8144,1361311,0
1991-10-03,2.6773,2.6773,2.6773,2.6773,47399,0
1991-10-04,2.6773,2.6773,2.6773,2.6773,94792,0
1991-10-07,2.6753,2.7323,2.6753,2.7323,885447,0
1991-10-08,2.6773,2.6773,2.6773,2.6773,521372,0
1991-10-09,2.7868,2.7868,2.7868,2.7868,79117,0
1991-10-10,2.7544,2.7686,2.7544,2.7686,1580760,0
1991-10-14,2.7868,2.7868,2.7868,2.7868,47470,0
1991-10-15,2.7361,2.7503,2.7361,2.7503,78941,0
1991-10-16,2.6773,2.7342,2.6773,2.6773,916354,0
1991-10-17,2.7891,2.7891,2.7323,2.7323,790578,0
1991-10-18,2.6773,2.6773,2.6773,2.6773,126394,0
1991-10-21,2.7302,2.7868,2.7302,2.7868,94940,0
1991-10-22,2.7323,2.7323,2.7323,2.7323,31624,0
1991-10-23,2.7443,2.7868,2.7443,2.7868,490528,0
1991-10-24,2.6733,2.7868,2.6733,2.7868,189881,0
1991-10-25,2.7868,2.7868,2.7868,2.7868,47470,0
1991-10-28,2.6773,2.6773,2.6773,2.6773,31595,0
1991-10-30,2.7624,2.7624,2.7339,2.7414,4550840,0
1991-10-31,2.7503,2.7503,2.7503,2.7503,126306,0
1991-11-01,2.7342,2.7342,2.6773,2.6773,94792,0
1991-11-04,2.7598,2.7598,2.7598,2.7598,31638,0
1991-11-05,2.7047,2.7047,2.7047,2.7047,31609,0
1991-11-06,2.7486,2.7486,2.6773,2.6773,78995,0
1991-11-07,2.6773,2.6773,2.6773,2.6773,31595,0
1991-11-11,2.7323,2.7323,2.7323,2.7323,78646,0
1991-11-12,2.7293,2.7293,2.6723,2.6865,10832867,0
1991-11-13,2.6865,2.6865,2.6865,2.6865,78729,0
1991-11-15,2.6832,2.7686,2.6832,2.7686,141887,0
1991-11-18,2.5757,2.6615,2.5757,2.6043,707594,0
1991-11-19,2.5768,2.6341,2.5768,2.5768,392922,0
1991-11-20,2.5717,2.5859,2.5717,2.5859,566945,0
1991-11-21,2.6316,2.6316,2.6316,2.6316,267435,0
1991-11-22,2.7486,2.7486,2.5768,2.5768,94302,0
1991-11-25,2.5768,2.5768,2.5768,2.5768,47149,0
1991-11-26,2.5586,2.5586,2.5586,2.5586,31484,0
1991-11-29,2.6871,2.6871,2.5586,2.5586,173153,0
1991-12-02,2.5596,2.5739,2.5311,2.5311,786700,0
1991-12-03,2.5324,2.6611,2.5037,2.5037,1698461,0
1991-12-04,2.6543,2.6543,2.5118,2.5404,567575,0
1991-12-05,2.6629,2.6629,2.4336,2.5768,1225923,0
1991-12-06,2.4028,2.6316,2.4028,2.6316,519138,0
1991-12-09,2.5871,2.5871,2.4871,2.5586,566684,0
1991-12-10,2.5687,2.5687,2.5259,2.5404,362617,0
1991-12-11,2.5311,2.5311,2.5311,2.5311,393349,0
1991-12-13,2.5404,2.5404,2.5259,2.5404,662169,0
1991-12-16,2.6603,2.6603,2.6316,2.6316,47194,0
1991-12-17,2.5259,2.5404,2.5259,2.5404,583339,0
1991-12-18,2.5404,2.5404,2.5404,2.5404,220128,0
1991-12-19,2.4976,2.5404,2.4976,2.5404,362617,0
1991-12-20,2.5024,2.6311,2.4741,2.5311,251744,0
1991-12-23,2.6316,2.6316,2.6316,2.6316,31464,0
1991-12-24,2.4763,2.4763,2.4763,2.4763,31439,0
1991-12-26,2.4763,2.6053,2.4763,2.4763,141468,0
1991-12-27,2.5037,2.6325,2.5037,2.5037,1179487,0
1991-12-30,2.4855,2.6138,2.4855,2.4855,472548,0
1991-12-31,2.4844,2.6271,2.4844,2.513,961290,0
1992-01-02,2.626,2.626,2.5404,2.5404,141892,0
1992-01-03,2.626,2.626,2.5404,2.5404,126126,0
1992-01-06,2.6329,2.6329,2.5613,2.6043,1698224,0
1992-01-07,2.563,2.6278,2.563,2.6132,1351412,0
1992-01-08,2.4894,2.5037,2.4894,2.5037,125813,0
1992-01-09,2.6316,2.6316,2.6316,2.6316,125853,0
1992-01-10,2.6901,2.6901,2.5184,2.6043,2846098,0
1992-01-13,2.6002,2.6002,2.5859,2.5859,755924,0
1992-01-14,2.6019,2.6591,2.5876,2.6591,1101699,0
1992-01-15,2.6019,2.6591,2.6019,2.6591,361985,0
1992-01-16,2.605,2.8052,2.605,2.8052,707417,0
1992-01-17,2.8006,2.9149,2.7436,2.9149,440902,0
1992-01-20,2.759,2.8877,2.759,2.8877,141661,0
1992-01-21,2.8012,2.8585,2.7727,2.7868,2062295,0
1992-01-22,2.7686,2.7686,2.7686,2.7686,31531,0
1992-01-23,2.7598,2.7881,2.7598,2.7598,78679,0
1992-01-24,2.7868,2.7868,2.7868,2.7868,78713,0
1992-01-27,2.7598,2.7598,2.7598,2.7598,31473,0
1992-01-29,2.7614,2.7686,2.7543,2.7686,487517,0
1992-01-30,2.7544,2.7686,2.7544,2.7686,977451,0
1992-01-31,2.7868,2.7868,2.7868,2.7868,488025,0
1992-02-03,2.8104,2.8601,2.7603,2.8601,865351,0
1992-02-04,2.7544,2.7686,2.7544,2.7686,488726,0
1992-02-05,2.8561,2.9133,2.7703,2.8418,882319,0
1992-02-06,2.7909,2.8052,2.6335,2.8052,1084704,0
1992-02-07,2.8062,2.8062,2.6773,2.6773,298587,0
1992-02-10,2.6773,2.6773,2.6773,2.6773,31431,0
1992-02-11,2.7323,2.7323,2.7323,2.7323,47188,0
1992-02-13,2.6773,2.7489,2.6773,2.6773,141437,0
1992-02-14,2.6813,2.71,2.6813,2.6956,298149,0
1992-02-18,2.6956,2.6956,2.6956,2.6956,172613,0
1992-02-19,2.6669,2.6956,2.6669,2.6956,517839,0
1992-02-20,2.7414,2.7414,2.7414,2.7414,47030,0
1992-02-24,2.7529,2.7529,2.6956,2.6956,94153,0
1992-02-25,2.7598,2.7598,2.7598,2.7598,31309,0
1992-02-26,2.5955,2.6316,2.5955,2.6316,360881,0
1992-02-27,2.595,2.595,2.595,2.595,31386,0
1992-03-03,2.63,2.7598,2.63,2.7598,140890,0
1992-03-05,2.6029,2.6461,2.6029,2.6316,2033978,0
1992-03-09,2.6398,2.6398,2.5967,2.6043,2305372,0
1992-03-10,2.6096,2.6096,2.595,2.595,188316,0
1992-03-11,2.6119,2.6408,2.6119,2.6408,188124,0
1992-03-12,2.595,2.595,2.595,2.595,78464,0
1992-03-13,2.5967,2.6043,2.5967,2.6043,1442818,0
1992-03-16,2.5952,2.6956,2.5952,2.6956,78460,0
1992-03-17,2.595,2.595,2.595,2.595,219702,0
1992-03-18,2.6408,2.6408,2.6408,2.6408,31354,0
1992-03-19,2.5978,2.6408,2.5978,2.6408,485988,0
1992-03-20,2.595,2.595,2.595,2.595,125544,0
1992-03-23,2.6408,2.6408,2.6408,2.6408,172446,0
1992-03-24,2.5859,2.5859,2.5859,2.5859,297569,0
1992-03-25,2.6412,2.6412,2.5408,2.5768,1301027,0
1992-03-26,2.6316,2.6316,2.6316,2.6316,93875,0
1992-03-27,2.6132,2.6132,2.5417,2.6132,78347,0
1992-03-31,2.5285,2.6003,2.5285,2.5859,297569,0
1992-04-01,2.5417,2.5847,2.4123,2.4123,1566931,0
1992-04-02,2.5859,2.5859,2.5859,2.5859,31323,0
1992-04-03,2.5311,2.5311,2.5311,2.5311,125530,0
1992-04-06,2.6132,2.6132,2.6132,2.6132,125355,0
1992-04-08,2.6132,2.6132,2.6132,2.6132,31337,0
1992-04-10,2.6096,2.6096,2.595,2.595,1176972,0
1992-04-13,2.6119,2.6408,2.6119,2.6408,78385,0
1992-04-14,2.5408,2.5768,2.5408,2.5768,1097252,0
1992-04-15,2.5378,2.595,2.5378,2.595,172622,0
1992-04-16,2.5408,2.5768,2.5408,2.5768,360526,0
1992-04-22,2.4584,2.4945,2.4584,2.4945,735580,0
1992-04-24,2.5859,2.5859,2.5859,2.5859,46982,0
1992-04-27,2.517,2.5311,2.517,2.5311,140808,0
1992-04-28,2.5404,2.5477,2.5404,2.5404,611416,0
1992-04-29,2.5859,2.5859,2.5859,2.5859,46982,0
1992-05-01,2.5392,2.5677,2.5392,2.5677,517611,0
1992-05-04,2.5677,2.5677,2.5677,2.5677,219003,0
1992-05-05,2.556,2.6132,2.556,2.6132,344726,0
1992-05-06,2.6159,2.6159,2.5586,2.5586,46959,0
1992-05-07,2.5586,2.6159,2.5586,2.5586,1659252,0
1992-05-08,2.5586,2.5586,2.5586,2.5586,46959,0
1992-05-11,2.6226,2.6226,2.5649,2.6226,999343,0
1992-05-12,2.5586,2.5949,2.5586,2.5586,217915,0
1992-05-13,2.6226,2.6226,2.6226,2.6226,124917,0
1992-05-14,2.5361,2.6226,2.5361,2.6226,1217947,0
1992-05-18,2.513,2.5995,2.513,2.513,2648562,0
1992-05-19,2.5071,2.6226,2.5071,2.6226,312295,0
1992-05-20,2.5219,2.5583,2.5219,2.5219,530826,0
1992-05-21,2.623,2.623,2.5219,2.5219,171738,0
1992-05-26,2.5404,2.5404,2.5404,2.5404,171476,0
1992-05-27,2.6271,2.6271,2.5406,2.5768,1683474,0
1992-05-28,2.555,2.5768,2.5406,2.5768,264991,0
1992-05-29,2.5406,2.5768,2.5406,2.5768,779385,0
1992-06-03,2.5222,2.5586,2.5222,2.5586,999113,0
1992-06-04,2.5219,2.5219,2.5219,2.5219,78063,0
1992-06-05,2.5257,2.5404,2.5257,2.5404,389719,0
1992-06-08,2.5219,2.5219,2.5219,2.5219,312250,0
1992-06-09,2.5296,2.5586,2.5153,2.5586,2116893,0
1992-06-10,2.5145,2.5145,2.4855,2.4855,513829,0
1992-06-11,2.5738,2.5738,2.4871,2.4945,1135911,0
1992-06-12,2.4797,2.595,2.4797,2.595,343337,0
1992-06-16,2.5452,2.5955,2.4945,2.4945,2559009,0
1992-06-17,2.6226,2.6226,2.6226,2.6226,31230,0
1992-06-18,2.4987,2.513,2.4987,2.513,810148,0
1992-06-19,2.4945,2.4945,2.4945,2.4945,31206,0
1992-06-22,2.6226,2.6226,2.6226,2.6226,46843,0
1992-06-23,2.4945,2.4945,2.4945,2.4945,31206,0
1992-06-24,2.4947,2.5311,2.4947,2.5311,1123371,0
1992-06-25,2.5114,2.5404,2.5114,2.5404,2088895,0
1992-06-26,2.513,2.513,2.513,2.513,31160,0
1992-06-29,2.4945,2.4945,2.4945,2.4945,46812,0
1992-06-30,2.5811,2.5811,2.4945,2.4945,858203,0
1992-07-01,2.4981,2.6132,2.4981,2.6132,779160,0
1992-07-02,2.4932,2.5219,2.4932,2.5219,140513,0
1992-07-08,2.4945,2.4945,2.4945,2.4945,124830,0
1992-07-09,2.5274,2.5495,2.5274,2.5495,436205,0
1992-07-13,2.5219,2.5219,2.5219,2.5219,31225,0
1992-07-15,2.5219,2.5219,2.5219,2.5219,31225,0
1992-07-20,2.5495,2.5495,2.5495,2.5495,140209,0
1992-07-21,2.5965,2.6255,2.5533,2.5677,40850145,0
1992-07-23,2.5586,2.5586,2.5586,2.5586,638180,0
1992-07-24,2.5406,2.6124,2.5259,2.5768,1948463,0
1992-07-27,2.6414,2.6414,2.5404,2.5404,46767,0
1992-07-29,2.5586,2.5586,2.5586,2.5586,31129,0
1992-07-31,2.5586,2.5586,2.5586,2.5586,77828,0
1992-08-03,2.5587,2.595,2.5587,2.595,264599,0
1992-08-04,2.6453,2.6453,2.5586,2.5586,3144205,0
1992-08-05,2.5586,2.5586,2.5586,2.5586,77828,0
1992-08-06,2.6112,2.6112,2.5533,2.5677,1512969,0
1992-08-07,2.595,2.595,2.595,2.595,124850,0
1992-08-10,2.5858,2.6226,2.5858,2.6226,634996,0
1992-08-11,2.5677,2.6043,2.5677,2.6043,868559,0
1992-08-12,2.5677,2.5677,2.5677,2.5677,46528,0
1992-08-13,2.5495,2.5495,2.5495,2.5495,77665,0
1992-08-17,2.5486,2.65,2.5486,2.65,77689,0
1992-08-19,2.5495,2.5495,2.5495,2.5495,31065,0
1992-08-20,2.5495,2.5495,2.5495,2.5495,46598,0
1992-08-21,2.551,2.551,2.5219,2.5219,481224,0
1992-08-24,2.5219,2.5219,2.5219,2.5219,388085,0
1992-08-26,2.5365,2.5365,2.5219,2.5219,3228852,0
1992-08-31,2.5235,2.5527,2.4945,2.4945,2063297,0
1992-09-01,2.4963,2.4963,2.4672,2.4672,899205,0
1992-09-03,2.5784,2.5784,2.4915,2.5495,15890170,0
1992-09-04,2.4945,2.5527,2.4945,2.4945,124110,0
1992-09-09,2.5859,2.5859,2.5859,2.5859,30976,0
1992-09-10,2.4945,2.5311,2.4945,2.4945,558488,0
1992-09-14,2.4763,2.4763,2.4763,2.4763,31073,0
1992-09-16,2.5816,2.5816,2.48,2.4945,480918,0
1992-09-17,2.4945,2.4945,2.4945,2.4945,31028,0
1992-09-21,2.4763,2.4763,2.4763,2.4763,124299,0
1992-09-22,2.478,2.4855,2.478,2.4855,683192,0
1992-09-23,2.5007,2.551,2.4786,2.5219,1117678,0
1992-09-24,2.4945,2.4945,2.4945,2.4945,77566,0
1992-09-28,2.4528,2.4672,2.4381,2.4672,527120,0
1992-09-29,2.4398,2.4398,2.4398,2.4398,30987,0
1992-09-30,2.4366,2.4945,2.4366,2.4945,387838,0
1992-10-01,2.4186,2.4763,2.4186,2.4763,435043,0
1992-10-02,2.4032,2.4032,2.4032,2.4032,170958,0
1992-10-05,2.3211,2.3211,2.3211,2.3211,124088,0
1992-10-06,2.3484,2.3484,2.3484,2.3484,31043,0
1992-10-07,2.3042,2.3042,2.2753,2.2753,294984,0
1992-10-09,2.3211,2.3211,2.3211,2.3211,124088,0
1992-10-12,2.2921,2.3211,2.2921,2.3211,2543749,0
1992-10-13,2.3758,2.3758,2.3758,2.3758,124252,0
1992-10-16,2.3758,2.3758,2.3758,2.3758,46594,0
1992-10-20,2.2006,2.2296,2.2006,2.2296,1072320,0
1992-10-21,2.2662,2.2662,2.2662,2.2662,30978,0
1992-10-22,2.2732,2.3528,2.2296,2.2296,18478093,0
1992-10-23,2.3801,2.3801,2.2204,2.2204,1069741,0
1992-10-27,2.2019,2.3758,2.2019,2.3758,652323,0
1992-10-29,2.3097,2.3097,2.2662,2.2662,92932,0
1992-10-30,2.2048,2.3789,2.2048,2.3211,310214,0
1992-11-02,2.2937,2.2937,2.2937,2.2937,77501,0
1992-11-03,2.2048,2.3211,2.2048,2.3211,527363,0
1992-11-04,2.3789,2.3789,2.3211,2.3211,46530,0
1992-11-05,2.3758,2.3758,2.3179,2.3758,900830,0
1992-11-06,2.3758,2.3758,2.3758,2.3758,124252,0
1992-11-09,2.231,2.3758,2.231,2.3758,512540,0
1992-11-11,2.2478,2.2478,2.2478,2.2478,248234,0
1992-11-12,2.3789,2.3789,2.2775,2.3211,729000,0
1992-11-16,2.3502,2.394,2.292,2.394,477801,0
1992-11-17,2.3358,2.394,2.3358,2.394,308257,0
1992-11-18,2.292,2.394,2.292,2.394,292845,0
1992-11-19,2.3958,2.3958,2.2937,2.2937,292633,0
1992-11-20,2.3026,2.3901,2.2881,2.3026,2176808,0
1992-11-24,2.2937,2.3082,2.2937,2.2937,92412,0
1992-11-30,2.3211,2.3211,2.3211,2.3211,46243,0
1992-12-01,2.352,2.3812,2.2866,2.2937,2002229,0
1992-12-02,2.292,2.394,2.292,2.394,77064,0
1992-12-03,2.3376,2.3884,2.301,2.3302,8203869,0
1992-12-04,2.3958,2.3958,2.2937,2.2937,77011,0
1992-12-07,2.2901,2.3921,2.2901,2.3484,4550501,0
1992-12-08,2.3664,2.3955,2.3226,2.3302,646947,0
1992-12-09,2.3958,2.3958,2.2937,2.2937,46204,0
1992-12-10,2.394,2.394,2.394,2.394,138716,0
1992-12-11,2.3226,2.3302,2.2934,2.3302,415893,0
1992-12-14,2.3025,2.3391,2.3025,2.3391,509506,0
1992-12-15,2.3958,2.3958,2.2937,2.2937,523662,0
1992-12-16,2.2881,2.3246,2.2881,2.3026,3087671,0
1992-12-17,2.292,2.394,2.292,2.394,5255832,0
1992-12-18,2.2942,2.3738,2.2942,2.3302,3429866,0
1992-12-21,2.3464,2.3901,2.3026,2.3026,2995040,0
1992-12-22,2.3375,2.3451,2.2937,2.2937,11381901,0
1992-12-23,2.2937,2.3812,2.2937,2.2937,338841,0
1992-12-24,2.2937,2.3375,2.2937,2.2937,77011,0
1992-12-28,2.3884,2.3884,2.3302,2.3302,216297,0
1992-12-29,2.3355,2.3577,2.3355,2.3577,8216335,0
1992-12-30,2.3358,2.394,2.3066,2.394,863127,0
1992-12-31,2.3899,2.3899,2.3317,2.3391,633020,0
1993-01-04,2.3171,2.3899,2.3171,2.3391,1127084,0
1993-01-05,2.3211,2.3211,2.3211,2.3211,92482,0
1993-01-06,2.394,2.394,2.394,2.394,30827,0
1993-01-07,2.3358,2.394,2.3358,2.394,1294692,0
1993-01-08,2.4506,2.4506,2.3484,2.3484,354786,0
1993-01-11,2.3484,2.3484,2.3484,2.3484,169680,0
1993-01-12,2.3467,2.4487,2.3467,2.3758,216116,0
1993-01-14,2.4545,2.4545,2.3668,2.3668,123212,0
1993-01-15,2.4251,2.4251,2.3668,2.3668,77009,0
1993-01-18,2.3669,2.513,2.3669,2.513,292613,0
1993-01-19,2.4214,2.4214,2.4214,2.4214,215941,0
1993-01-20,2.513,2.513,2.4836,2.513,1678672,0
1993-01-22,2.4196,2.4489,2.4196,2.4489,355015,0
1993-01-25,2.4763,2.4763,2.4763,2.4763,30892,0
1993-01-26,2.513,2.513,2.513,2.513,169408,0
1993-01-27,2.511,2.5478,2.4673,2.5404,1109639,0
1993-01-28,2.5948,2.5948,2.5219,2.5219,46302,0
1993-01-29,2.5659,2.5733,2.5219,2.5219,1034085,0
1993-02-01,2.5352,2.6226,2.5206,2.6226,864817,0
1993-02-02,2.5219,2.5219,2.5219,2.5219,169775,0
1993-02-03,2.5551,2.628,2.5334,2.6132,431508,0
1993-02-04,2.6591,2.6591,2.6591,2.6591,123200,0
1993-02-05,2.6515,2.6515,2.5495,2.5495,77223,0
1993-02-08,2.6865,2.6865,2.6865,2.6865,30821,0
1993-02-09,2.6132,2.6132,2.6132,2.6132,77055,0
1993-02-12,2.5674,2.6408,2.5674,2.6408,598111,0
1993-02-16,2.5622,2.5768,2.5622,2.5768,76839,0
1993-02-17,2.6077,2.6077,2.5784,2.5859,1566577,0
1993-02-18,2.6116,2.6408,2.6116,2.6408,766813,0
1993-02-19,2.5768,2.6353,2.5768,2.5768,122941,0
1993-02-22,2.5456,2.6408,2.5456,2.6408,12299670,0
1993-02-23,2.5842,2.6132,2.5401,2.6132,1149367,0
1993-02-24,2.5217,2.5805,2.4779,2.4855,1074222,0
1993-02-25,2.4763,2.4839,2.4763,2.4763,92131,0
1993-02-26,2.4744,2.5768,2.4744,2.5768,92208,0
1993-03-01,2.5255,2.5404,2.4814,2.5404,3830767,0
1993-03-02,2.5219,2.5366,2.5219,2.5219,3161047,0
1993-03-03,2.5183,2.5768,2.5183,2.5768,138309,0
1993-03-04,2.5513,2.566,2.5219,2.5219,1657248,0
1993-03-05,2.5768,2.5768,2.5622,2.5768,430293,0
1993-03-08,2.5622,2.5768,2.5622,2.5768,1075736,0
1993-03-09,2.5768,2.5991,2.5768,2.5768,553235,0
1993-03-10,2.5768,2.5768,2.5768,2.5768,122941,0
1993-03-11,2.5915,2.5915,2.5768,2.5768,1844119,0
1993-03-12,2.5805,2.595,2.5805,2.595,2102419,0
1993-03-15,2.6353,2.6353,2.5768,2.5768,46103,0
1993-03-16,2.5768,2.5768,2.5768,2.5768,76839,0
1993-03-17,2.6226,2.6226,2.6226,2.6226,76788,0
1993-03-18,2.5842,2.6132,2.5842,2.6132,76626,0
1993-03-22,2.5768,2.5768,2.5768,2.5768,30736,0
1993-03-23,2.5784,2.6956,2.5784,2.6956,92147,0
1993-03-30,2.6848,2.6848,2.6262,2.6408,138027,0
1993-04-01,2.6262,2.6408,2.6262,2.6408,214706,0
1993-04-02,2.6408,2.6408,2.6408,2.6408,122690,0
1993-04-05,2.6408,2.6408,2.6408,2.6408,122690,0
1993-04-07,2.6408,2.6408,2.6408,2.6408,429415,0
1993-04-08,2.6679,2.7414,2.6387,2.7414,260923,0
1993-04-12,2.6408,2.6408,2.6408,2.6408,30673,0
1993-04-13,2.7598,2.7598,2.7598,2.7598,45984,0
1993-04-14,2.6517,2.6956,2.6517,2.6956,76791,0
1993-04-16,2.65,2.65,2.65,2.65,122946,0
1993-04-19,2.65,2.65,2.65,2.65,30737,0
1993-04-20,2.6663,2.6956,2.6663,2.6956,184297,0
1993-04-22,2.6865,2.7011,2.6865,2.6865,122613,0
1993-04-23,2.7264,2.7635,2.6973,2.7047,2563379,0
1993-04-26,2.6956,2.6956,2.6956,2.6956,46077,0
1993-04-27,2.6956,2.6956,2.6956,2.6956,122866,0
1993-04-28,2.8109,2.8109,2.7231,2.7231,169057,0
1993-04-29,2.7139,2.7285,2.7139,2.7139,6426487,0
1993-05-03,2.7541,2.7686,2.7541,2.7686,5037759,0
1993-05-04,2.7538,2.7538,2.7099,2.7323,245766,0
1993-05-05,2.7521,2.767,2.7231,2.7231,3288932,0
1993-05-06,2.7231,2.7231,2.7231,2.7231,215162,0
1993-05-07,2.7267,2.7414,2.7267,2.7414,92091,0
1993-05-10,2.754,2.8866,2.754,2.7686,1283329,0
1993-05-11,2.77,2.7779,2.77,2.7779,641324,0
1993-05-12,2.77,2.7779,2.77,2.7779,564976,0
1993-05-13,2.7667,2.7962,2.7667,2.7962,412802,0
1993-05-17,2.7829,2.8052,2.7829,2.8052,1237749,0
1993-05-18,2.7667,2.7962,2.7667,2.7962,244622,0
1993-05-19,2.7686,2.7686,2.7686,2.7686,30556,0
1993-05-24,2.7598,2.7598,2.7598,2.7598,91483,0
1993-05-26,2.7598,2.7598,2.7598,2.7598,670860,0
1993-05-27,2.7598,2.7598,2.7598,2.7598,259197,0
1993-05-28,2.7534,2.8052,2.7534,2.8052,259775,0
1993-06-03,2.7686,2.7686,2.7686,2.7686,30556,0
1993-06-04,2.77,2.8074,2.77,2.7779,2916497,0
1993-06-08,2.7523,2.7523,2.7231,2.7231,519730,0
1993-06-09,2.7245,2.7323,2.7245,2.7323,137499,0
1993-06-10,2.7294,2.8327,2.7294,2.8327,549017,0
1993-06-11,2.754,2.754,2.7245,2.7323,381947,0
1993-06-14,2.7245,2.7982,2.7245,2.7323,351391,0
1993-06-15,2.7231,2.7231,2.7231,2.7231,76433,0
1993-06-16,2.7231,2.7231,2.7231,2.7231,45859,0
1993-06-17,2.7378,2.7378,2.7231,2.7231,91716,0
1993-06-18,2.7231,2.7523,2.7231,2.7231,840743,0
1993-06-21,2.7231,2.7231,2.7231,2.7231,45859,0
1993-06-22,2.7271,2.7348,2.6681,2.6681,1984193,0
1993-06-23,2.65,2.65,2.65,2.65,672468,0
1993-06-24,2.7686,2.7686,2.7686,2.7686,290277,0
1993-06-29,2.595,2.595,2.595,2.595,30520,0
1993-06-30,2.7276,2.7276,2.595,2.595,5340805,0
1993-07-06,2.6865,2.6865,2.6865,2.6865,30487,0
1993-07-09,2.6515,2.6956,2.6515,2.6956,290219,0
1993-07-13,2.6232,2.6232,2.5495,2.5495,793944,0
1993-07-14,2.5495,2.5495,2.5495,2.5495,45803,0
1993-07-15,2.5311,2.5311,2.5311,2.5311,45869,0
1993-07-16,2.6232,2.6232,2.5348,2.5495,564919,0
1993-07-19,2.5311,2.5311,2.5311,2.5311,305789,0
1993-07-21,2.5362,2.5657,2.5362,2.5586,1983716,0
1993-07-22,2.5311,2.5605,2.5311,2.5311,672739,0
1993-07-23,2.5219,2.5219,2.5219,2.5219,30512,0
1993-07-26,2.5515,2.5515,2.5219,2.5219,244091,0
1993-07-27,2.5185,2.526,2.5037,2.5037,565255,0
1993-07-30,2.52,2.52,2.513,2.513,9786898,0
1993-08-03,2.4728,2.4728,2.4433,2.4581,412737,0
1993-08-04,2.4489,2.4489,2.4489,2.4489,137265,0
1993-08-05,2.4489,2.4489,2.4489,2.4489,30505,0
1993-08-10,2.4855,2.4855,2.4855,2.4855,30415,0
1993-08-11,2.4581,2.4581,2.4581,2.4581,45585,0
1993-08-12,2.4581,2.4581,2.4581,2.4581,45585,0
1993-08-13,2.4581,2.4581,2.4581,2.4581,91171,0
1993-08-16,2.5765,2.5765,2.4581,2.4581,91171,0
1993-08-18,2.4903,2.513,2.4604,2.513,3506264,0
1993-08-20,2.4778,2.4855,2.4627,2.4855,6702926,0
1993-08-23,2.4855,2.4855,2.4855,2.4855,30415,0
1993-08-24,2.4581,2.4581,2.4581,2.4581,136755,0
1993-08-25,2.5219,2.5219,2.5219,2.5219,166830,0
1993-08-26,2.4581,2.4581,2.4581,2.4581,243119,0
1993-08-27,2.4581,2.4581,2.4581,2.4581,45585,0
1993-08-30,2.4636,2.4717,2.4489,2.4489,757989,0
1993-09-02,2.4411,2.4855,2.4411,2.4855,638756,0
1993-09-03,2.4489,2.4787,2.4489,2.4489,1546301,0
1993-09-08,2.4435,2.5768,2.4435,2.5768,303860,0
1993-09-09,2.5768,2.5768,2.4435,2.5768,212702,0
1993-09-10,2.5768,2.5768,2.5768,2.5768,30386,0
1993-09-13,2.4489,2.4636,2.4489,2.4489,757989,0
1993-09-15,2.5079,2.5079,2.4489,2.4489,501848,0
1993-09-16,2.4489,2.4489,2.4489,2.4489,424477,0
1993-09-17,2.5768,2.5768,2.5768,2.5768,75966,0
1993-09-20,2.5023,2.5023,2.4581,2.4581,243119,0
1993-09-21,2.4581,2.4803,2.4581,2.4581,410265,0
1993-09-22,2.4581,2.4581,2.4581,2.4581,243119,0
1993-09-23,2.4763,2.4763,2.4763,2.4763,348994,0
1993-09-24,2.5027,2.5768,2.5027,2.5768,410211,0
1993-09-27,2.4855,2.4855,2.4855,2.4855,45624,0
1993-09-29,2.4581,2.4581,2.4581,2.4581,30390,0
1993-09-30,2.5677,2.5677,2.5677,2.5677,45479,0
1993-10-06,2.4855,2.4855,2.4855,2.4855,76043,0
1993-10-08,2.4855,2.4855,2.4855,2.4855,76043,0
1993-10-11,2.4763,2.4763,2.4763,2.4763,45522,0
1993-10-12,2.4708,2.4855,2.4708,2.4855,517087,0
1993-10-18,2.4763,2.4763,2.4763,2.4763,212431,0
1993-10-19,2.4763,2.4763,2.4763,2.4763,45522,0
1993-10-20,2.4721,2.5311,2.4721,2.5311,638424,0
1993-10-22,2.4855,2.4855,2.4855,2.4855,45624,0
1993-10-25,2.4855,2.4855,2.4855,2.4855,30415,0
1993-10-26,2.4855,2.4855,2.4855,2.4855,45624,0
1993-10-27,2.5015,2.5311,2.4867,2.5311,638424,0
1993-10-28,2.5449,2.6043,2.5449,2.6043,45617,0
1993-10-29,2.5645,2.6681,2.5645,2.6681,166965,0
1993-11-01,2.6679,2.6679,2.5495,2.5495,75900,0
1993-11-02,2.5518,2.6408,2.5369,2.6408,242655,0
1993-11-03,2.5326,2.6362,2.5326,2.5404,896328,0
1993-11-04,2.6408,2.6408,2.6408,2.6408,30332,0
1993-11-05,2.5302,2.6043,2.5302,2.6043,182469,0
1993-11-08,2.5326,2.5404,2.5326,2.5404,121536,0
1993-11-09,2.5326,2.5404,2.5326,2.5404,850750,0
1993-11-10,2.5326,2.5404,2.5326,2.5404,45576,0
1993-11-12,2.5311,2.5311,2.5311,2.5311,30401,0
1993-11-15,2.5756,2.5756,2.5311,2.5311,121604,0
1993-11-16,2.5326,2.5404,2.5326,2.5404,288648,0
1993-11-17,2.5326,2.5404,2.5326,2.5404,45576,0
1993-11-18,2.5381,2.5677,2.5381,2.5677,1682701,0
1993-11-22,2.5186,2.5631,2.5037,2.5037,3341206,0
1993-11-23,2.5348,2.5495,2.5348,2.5495,3111878,0
1993-11-24,2.5037,2.5037,2.5037,2.5037,45562,0
1993-11-30,2.5037,2.5114,2.5037,2.5037,349309,0
1993-12-01,2.5495,2.5495,2.5495,2.5495,121439,0
1993-12-02,2.5037,2.5037,2.5037,2.5037,30375,0
1993-12-03,2.5052,2.513,2.5052,2.513,136607,0
1993-12-07,2.5234,2.5311,2.5234,2.5311,2228218,0
1993-12-08,2.5037,2.5037,2.5037,2.5037,45562,0
1993-12-09,2.5199,2.5495,2.5199,2.5495,1639427,0
1993-12-10,2.5052,2.513,2.5052,2.513,455360,0
1993-12-13,2.5219,2.5445,2.5219,2.5219,241237,0
1993-12-14,2.5144,2.5219,2.5144,2.5219,1769465,0
1993-12-15,2.5908,2.5908,2.5311,2.5311,513798,0
1993-12-16,2.5144,2.5438,2.5144,2.5219,1648477,0
1993-12-17,2.5738,2.5738,2.5144,2.5219,468832,0
1993-12-20,2.5586,2.5586,2.5586,2.5586,30249,0
1993-12-21,2.5178,2.5404,2.5178,2.5404,6509570,0
1993-12-22,2.5219,2.5219,2.5219,2.5219,120616,0
1993-12-28,2.5219,2.5966,2.5219,2.5219,180927,0
1993-12-29,2.5966,2.5966,2.5219,2.5219,75387,0
1993-12-31,2.5219,2.5219,2.5219,2.5219,120616,0
1994-01-05,2.5311,2.5311,2.5311,2.5311,45336,0
1994-01-06,2.5495,2.5495,2.5495,2.5495,30184,0
1994-01-07,2.65,2.65,2.65,2.65,120908,0
1994-01-12,2.5311,2.5311,2.5311,2.5311,30223,0
1994-01-14,2.5311,2.5311,2.5311,2.5311,45336,0
1994-01-17,2.6479,2.6479,2.5586,2.5586,75626,0
1994-01-18,2.5311,2.5311,2.5311,2.5311,166227,0
1994-01-20,2.5311,2.5311,2.5311,2.5311,90671,0
1994-01-21,2.5311,2.5311,2.5311,2.5311,45336,0
1994-01-24,2.5311,2.5311,2.5311,2.5311,30223,0
1994-01-25,2.5355,2.595,2.5355,2.595,633614,0
1994-01-27,2.5355,2.595,2.5355,2.595,120689,0
1994-02-01,2.5586,2.5586,2.5586,2.5586,257136,0
1994-02-03,2.5586,2.5586,2.5586,2.5586,30249,0
1994-02-04,2.562,2.5768,2.562,2.5768,1601205,0
1994-02-07,2.5598,2.5677,2.5598,2.5677,332584,0
1994-02-08,2.5598,2.5677,2.5598,2.5677,241879,0
1994-02-09,2.5768,2.5768,2.5768,2.5768,2688818,0
1994-02-16,2.5776,2.6226,2.5776,2.6226,465441,0
1994-02-17,2.5346,2.5495,2.5346,2.5495,2670603,0
1994-02-18,2.6681,2.6681,2.6681,2.6681,30019,0
1994-02-24,2.6408,2.6408,2.6408,2.6408,89972,0
1994-03-03,2.5311,2.5311,2.5311,2.5311,585891,0
1994-03-04,2.5311,2.5459,2.5311,2.5311,3169813,0
1994-03-07,2.5326,2.5404,2.5326,2.5404,705699,0
1994-03-08,2.5387,2.6132,2.5306,2.6132,375629,0
1994-03-09,2.5742,2.6043,2.5293,2.6043,3051722,0
1994-03-10,2.5333,2.5859,2.5333,2.5859,1170825,0
1994-03-14,2.5311,2.5761,2.5311,2.5311,7601546,0
1994-03-16,2.6408,2.6408,2.6408,2.6408,29990,0
1994-03-18,2.4855,2.4855,2.4855,2.4855,75136,0
1994-03-21,2.4888,2.5037,2.4888,2.5037,120063,0
1994-03-22,2.5037,2.5037,2.5037,2.5037,240120,0
1994-03-23,2.5037,2.5037,2.5037,2.5037,30014,0
1994-03-24,2.513,2.513,2.513,2.513,45128,0
1994-03-25,2.5051,2.5202,2.5051,2.513,494987,0
1994-04-04,2.488,2.5182,2.443,2.4581,1291025,0
1994-04-06,2.4307,2.4307,2.4307,2.4307,44988,0
1994-04-07,2.4398,2.4398,2.4398,2.4398,90193,0
1994-04-08,2.4855,2.4855,2.4855,2.4855,1683066,0
1994-04-11,2.5495,2.5495,2.5495,2.5495,30006,0
1994-04-13,2.4405,2.4855,2.4405,2.4855,991808,0
1994-04-15,2.5602,2.5753,2.4255,2.4855,3456300,0
1994-04-19,2.4281,2.4581,2.4281,2.4581,90071,0
1994-04-21,2.4281,2.5182,2.4281,2.4581,345275,0
1994-04-22,2.3651,2.4398,2.3651,2.4398,210447,0
1994-04-25,2.4307,2.4307,2.4307,2.4307,75219,0
1994-04-26,2.4307,2.4307,2.4307,2.4307,30090,0
1994-04-28,2.3668,2.3701,2.3668,2.3668,180253,0
1994-05-03,2.3814,2.5163,2.3814,2.385,285436,0
1994-05-06,2.3668,2.3668,2.3668,2.3668,30042,0
1994-05-10,2.385,2.385,2.385,2.385,89435,0
1994-05-11,2.3804,2.5311,2.3804,2.5311,253879,0
1994-05-16,2.3813,2.385,2.3813,2.385,44785,0
1994-05-17,2.385,2.385,2.385,2.385,29810,0
1994-05-19,2.3789,2.394,2.3789,2.394,283917,0
1994-05-20,2.5311,2.5311,2.5311,2.5311,238941,0
1994-05-23,2.385,2.385,2.385,2.385,29810,0
1994-05-24,2.3808,2.394,2.3808,2.394,179316,0
1994-05-31,2.385,2.385,2.385,2.385,74586,0
1994-06-02,2.4855,2.4855,2.4855,2.4855,119493,0
1994-06-08,2.385,2.385,2.385,2.385,74531,0
1994-06-09,2.385,2.385,2.385,2.385,134155,0
1994-06-10,2.3769,2.4672,2.3769,2.4672,299124,0
1994-06-13,2.5311,2.5311,2.5311,2.5311,29866,0
1994-06-14,2.385,2.385,2.385,2.385,342837,0
1994-06-17,2.5359,2.5359,2.385,2.385,670772,0
1994-06-20,2.3813,2.385,2.3813,2.385,627003,0
1994-06-21,2.3769,2.4672,2.3769,2.4672,134607,0
1994-06-22,2.4792,2.4792,2.385,2.385,1356446,0
1994-06-28,2.4408,2.5311,2.4408,2.5311,134405,0
1994-06-29,2.4581,2.4581,2.4581,2.4581,29840,0
1994-06-30,2.5295,2.5295,2.3789,2.394,2644928,0
1994-07-01,2.4585,2.5037,2.4585,2.5037,537037,0
1994-07-06,2.6043,2.6043,2.6043,2.6043,89680,0
1994-07-08,2.4672,2.4672,2.4672,2.4672,134607,0
1994-07-11,2.6098,2.6098,2.4588,2.5495,1073889,0
1994-07-12,2.4588,2.5495,2.4588,2.5495,164066,0
1994-07-14,2.5037,2.5037,2.5037,2.5037,462446,0
1994-07-18,2.5924,2.6526,2.5924,2.6226,3314093,0
1994-07-20,2.65,2.65,2.6049,2.65,283929,0
1994-07-22,2.6208,2.7414,2.6208,2.7414,463083,0
1994-07-26,2.6216,2.7047,2.6216,2.7047,448008,0
1994-07-27,2.7089,2.7089,2.6408,2.6408,253476,0
1994-07-28,2.6172,2.6773,2.6172,2.6773,1196706,0
1994-07-29,2.6773,2.6773,2.6773,2.6773,448764,0
1994-08-01,2.6829,2.6829,2.6226,2.6226,492635,0
1994-08-03,2.6226,2.6226,2.6226,2.6226,44817,0
1994-08-08,2.6956,2.6956,2.6956,2.6956,326863,0
1994-08-09,2.6316,2.6316,2.6316,2.6316,44630,0
1994-08-10,2.6773,2.6773,2.6773,2.6773,118998,0
1994-08-11,2.6505,2.7414,2.6505,2.7414,133704,0
1994-08-15,2.7374,2.8052,2.7374,2.8052,237410,0
1994-08-16,2.6928,2.7231,2.6928,2.7231,89238,0
1994-08-17,2.7228,2.7228,2.6773,2.6773,609866,0
1994-08-18,2.6789,2.7323,2.6789,2.7323,981165,0
1994-08-19,2.7171,2.7323,2.7171,2.7323,237858,0
1994-08-25,2.6836,2.7139,2.6836,2.7139,237445,0
1994-08-26,2.6773,2.6773,2.6773,2.6773,44623,0
1994-08-29,2.7075,2.7075,2.6773,2.6773,89248,0
1994-08-31,2.8052,2.8052,2.8052,2.8052,29676,0
1994-09-01,2.7139,2.7139,2.7139,2.7139,29680,0
1994-09-06,2.7323,2.7323,2.7323,2.7323,118929,0
1994-09-07,2.6956,2.6956,2.6956,2.6956,74287,0
1994-09-09,2.6773,2.6773,2.6773,2.6773,89248,0
1994-09-12,2.6937,2.724,2.6786,2.6865,654178,0
1994-09-13,2.6829,2.6865,2.6829,2.6865,860969,0
1994-09-15,2.7307,2.7307,2.6623,2.6773,133872,0
1994-09-16,2.8049,2.8049,2.6683,2.7139,489728,0
1994-09-19,2.7996,2.7996,2.6636,2.6865,1620581,0
1994-09-20,2.6695,2.6773,2.6695,2.6773,89007,0
1994-09-23,2.6681,2.6681,2.6681,2.6681,29682,0
1994-09-26,2.6681,2.6681,2.6681,2.6681,1721601,0
1994-09-27,2.6681,2.6681,2.6681,2.6681,252304,0
1994-09-28,2.8052,2.8052,2.8052,2.8052,29676,0
1994-09-29,2.6681,2.6681,2.6681,2.6681,29682,0
1994-10-03,2.6956,2.6956,2.6956,2.6956,252576,0
1994-10-05,2.6646,2.6949,2.6646,2.6681,653910,0
1994-10-07,2.6681,2.6681,2.6681,2.6681,118731,0
1994-10-10,2.6681,2.6681,2.6681,2.6681,118731,0
1994-10-13,2.7105,2.7105,2.65,2.65,118873,0
1994-10-14,2.65,2.65,2.65,2.65,44575,0
1994-10-17,2.6931,2.7686,2.6931,2.7686,74359,0
1994-10-19,2.65,2.65,2.65,2.65,133730,0
1994-10-24,2.7684,2.7684,2.7231,2.7231,44619,0
1994-10-25,2.6687,2.8052,2.6687,2.8052,1068338,0
1994-10-28,2.7228,2.7228,2.6773,2.6773,535491,0
1994-11-01,2.7565,2.7565,2.7261,2.7414,7457710,0
1994-11-04,2.6859,2.7686,2.6859,2.7686,237945,0
1994-11-07,2.6627,2.7231,2.6627,2.7231,133856,0
1994-11-09,2.6646,2.6681,2.6646,2.6681,44582,0
1994-11-11,2.7323,2.7323,2.7323,2.7323,237858,0
1994-11-14,2.6773,2.6773,2.6773,2.6773,133116,0
1994-11-15,2.6773,2.6773,2.6773,2.6773,29581,0
1994-11-16,2.6829,2.6865,2.6829,2.6865,88565,0
1994-11-17,2.6829,2.6865,2.6829,2.6865,236171,0
1994-11-18,2.8175,2.8175,2.7414,2.7414,88643,0
1994-11-21,2.6829,2.6865,2.6829,2.6865,88565,0
1994-11-22,2.6773,2.681,2.6773,2.6773,443722,0
1994-11-23,2.6615,2.6768,2.6464,2.65,2056407,0
1994-11-28,2.6226,2.6226,2.6226,2.6226,44269,0
1994-11-29,2.6226,2.6226,2.6226,2.6226,29514,0
1994-12-01,2.7414,2.7414,2.7414,2.7414,44322,0
1994-12-05,2.6189,2.7102,2.6036,2.6226,1315182,0
1994-12-07,2.6226,2.6226,2.6226,2.6226,88539,0
1994-12-09,2.6073,2.6226,2.6073,2.6226,88539,0
1994-12-12,2.6072,2.7139,2.6072,2.7139,44271,0
1994-12-13,2.6006,2.6043,2.6006,2.6043,281100,0
1994-12-14,2.6043,2.6956,2.6043,2.6956,576181,0
1994-12-15,2.6043,2.6956,2.6043,2.6956,1654680,0
1994-12-16,2.7069,2.7069,2.6006,2.6043,7530477,0
1994-12-19,2.6006,2.6463,2.6006,2.6043,73975,0
1994-12-20,2.6073,2.6226,2.6073,2.6226,132811,0
1994-12-21,2.6463,2.6541,2.6006,2.6043,414249,0
1994-12-22,2.6006,2.6767,2.6006,2.6043,503018,0
1994-12-23,2.6006,2.6043,2.6006,2.6043,73975,0
1994-12-27,2.6006,2.7033,2.6006,2.6043,1597824,0
1994-12-28,2.6025,2.6408,2.6025,2.6408,458309,0
1994-12-29,2.589,2.65,2.589,2.65,398897,0
1994-12-30,2.589,2.7414,2.589,2.7414,236384,0
1995-01-03,2.6226,2.6226,2.6226,2.6226,29514,0
1995-01-04,2.6773,2.7077,2.6548,2.6773,1272003,0
1995-01-05,2.6608,2.7139,2.6608,2.7139,486992,0
1995-01-06,2.6529,2.7139,2.6529,2.7139,88542,0
1995-01-09,2.6464,2.6768,2.6464,2.65,665744,0
1995-01-10,2.6773,2.6773,2.6773,2.6773,502882,0
1995-01-11,2.7231,2.7231,2.7231,2.7231,369763,0
1995-01-12,2.6829,2.6865,2.6829,2.6865,398533,0
1995-01-13,2.6774,2.7686,2.6774,2.7686,236642,0
1995-01-16,2.6791,2.6791,2.6773,2.6773,295816,0
1995-01-17,2.6809,2.6809,2.6316,2.6316,1730548,0
1995-01-18,2.7749,2.7749,2.6378,2.7139,693595,0
1995-01-20,2.6316,2.6316,2.6316,2.6316,29581,0
1995-01-23,2.6512,2.7047,2.6358,2.7047,1402889,0
1995-01-24,2.6372,2.7058,2.6372,2.6408,1608871,0
1995-01-25,2.6956,2.6956,2.6956,2.6956,132965,0
1995-02-01,2.7686,2.7686,2.7686,2.7686,73951,0
1995-02-02,2.65,2.65,2.65,2.65,88643,0
1995-02-03,2.65,2.65,2.65,2.65,29546,0
1995-02-06,2.65,2.65,2.65,2.65,118190,0
1995-02-07,2.65,2.65,2.65,2.65,29546,0
1995-02-09,2.7675,2.7675,2.7139,2.7139,767379,0
1995-02-10,2.6378,2.7139,2.6378,2.7139,826412,0
1995-02-13,2.7231,2.7231,2.7231,2.7231,44004,0
1995-02-14,2.6008,2.6773,2.6008,2.6773,279427,0
1995-02-15,2.6467,2.7231,2.6467,2.7231,235325,0
1995-02-16,2.7189,2.7189,2.6803,2.6956,1718784,0
1995-02-17,2.6681,2.6681,2.6681,2.6681,44020,0
1995-02-21,2.7231,2.7231,2.7231,2.7231,1132501,0
1995-02-22,2.6681,2.6681,2.6681,2.6681,44020,0
1995-02-23,2.6649,2.6956,2.6649,2.6956,132214,0
1995-02-24,2.6649,2.6956,2.6649,2.6956,411331,0
1995-02-28,2.7842,2.7842,2.7231,2.7231,455942,0
1995-03-02,2.6956,2.6956,2.6956,2.6956,44090,0
1995-03-06,2.6773,2.6773,2.6773,2.6773,250015,0
1995-03-09,2.6773,2.6773,2.6773,2.6773,29414,0
1995-03-13,2.683,2.7598,2.683,2.7598,616395,0
1995-03-15,2.7323,2.7323,2.7323,2.7323,161715,0
1995-03-16,2.7868,2.7868,2.7868,2.7868,29386,0
1995-03-17,2.7868,2.7868,2.6798,2.7868,1498705,0
1995-03-20,2.7323,2.7323,2.7323,2.7323,29403,0
1995-03-21,2.6956,2.6956,2.6956,2.6956,807975,0
1995-03-22,2.6919,2.6956,2.6919,2.6956,941471,0
1995-03-23,2.6781,2.7779,2.6781,2.7779,73513,0
1995-03-24,2.6773,2.6853,2.6773,2.6773,897107,0
1995-03-27,2.7854,2.7854,2.6782,2.7323,735072,0
1995-03-28,2.6956,2.7569,2.6956,2.6956,161596,0
1995-03-29,2.6988,2.7292,2.6988,2.7139,249466,0
1995-03-31,2.7285,2.8052,2.7134,2.8052,484363,0
1995-04-05,2.6829,2.6865,2.6829,2.6865,322888,0
1995-04-07,2.6773,2.681,2.6773,2.6773,1132415,0
1995-04-10,2.7386,2.7386,2.6773,2.6773,294132,0
1995-04-12,2.6829,2.6865,2.6829,2.6865,161446,0
1995-04-13,2.6773,2.6773,2.6773,2.6773,44121,0
1995-04-17,2.6803,2.8029,2.6649,2.6956,293809,0
1995-04-18,2.6681,2.6719,2.6681,2.6681,234765,0
1995-04-19,2.6681,2.6681,2.6681,2.6681,73366,0
1995-04-21,2.6681,2.6681,2.6681,2.6681,29345,0
1995-04-25,2.6681,2.6681,2.6681,2.6681,44020,0
1995-04-26,2.6646,2.7412,2.6646,2.6681,1704383,0
1995-04-27,2.799,2.8144,2.692,2.8144,867888,0
1995-04-28,2.8146,2.8146,2.7229,2.7686,1073749,0
1995-05-01,2.6956,2.6956,2.6956,2.6956,29381,0
1995-05-02,2.7139,2.7139,2.7139,2.7139,44025,0
1995-05-03,2.821,2.821,2.7598,2.7598,1761131,0
1995-05-04,2.8144,2.8144,2.7072,2.8144,706080,0
1995-05-05,2.8484,2.8484,2.7414,2.7414,161612,0
1995-05-09,2.7779,2.8088,2.7779,2.7779,699818,0
1995-05-12,2.7868,2.7868,2.7868,2.7868,87676,0
1995-05-15,2.791,2.9607,2.791,2.9607,175098,0
1995-05-16,2.7899,2.9595,2.7899,2.8052,437924,0
1995-05-22,2.9441,2.9441,2.8052,2.8052,87585,0
1995-05-23,2.8327,2.8327,2.8327,2.8327,43846,0
1995-05-24,2.8174,2.8327,2.8174,2.8327,453066,0
1995-05-25,2.8169,2.8783,2.8169,2.8783,87705,0
1995-06-01,2.9618,3.1158,2.9001,3.1158,1546136,0
1995-06-02,2.9595,3.1137,2.9595,3.052,963399,0
1995-06-06,2.9696,2.9696,2.9696,2.9696,87733,0
1995-06-07,2.9696,2.9696,2.9696,2.9696,160844,0
1995-06-08,3.1122,3.2046,3.0659,3.1892,1270600,0
1995-06-09,3.1617,3.1617,3.1617,3.1617,116711,0
1995-06-12,3.1252,3.1252,3.1252,3.1252,43847,0
1995-06-13,3.1252,3.1252,3.1252,3.1252,43847,0
1995-06-14,3.1252,3.1252,3.1252,3.1252,29230,0
1995-06-16,3.2671,3.2671,3.1287,3.198,321189,0
1995-06-20,3.1617,3.1617,3.1617,3.1617,116711,0
1995-06-21,3.1303,3.2693,3.1303,3.1342,131311,0
1995-06-22,3.2714,3.2714,3.2714,3.2714,43744,0
1995-06-26,3.1252,3.1252,3.1252,3.1252,43847,0
1995-06-27,3.198,3.2057,3.198,3.198,1868728,0
1995-06-28,3.144,3.221,3.144,3.198,963564,0
1995-06-29,3.221,3.221,3.198,3.198,364983,0
1995-06-30,3.2097,3.2714,3.1323,3.2714,452022,0
1995-07-03,3.269,3.269,3.2074,3.2074,175098,0
1995-07-05,3.2714,3.2714,3.2714,3.2714,247881,0
1995-07-06,3.269,3.269,3.2074,3.2074,598252,0
1995-07-07,3.2626,3.2626,3.2164,3.2164,964923,0
1995-07-10,3.2092,3.2164,3.2092,3.2164,540942,0
1995-07-11,3.2944,3.2944,3.1252,3.1252,321541,0
1995-07-13,3.237,3.2987,3.1445,3.2987,364916,0
1995-07-14,3.1272,3.2348,3.1272,3.2348,43822,0
1995-07-17,3.1252,3.1252,3.1252,3.1252,29230,0
1995-07-19,3.1617,3.1617,3.1617,3.1617,116711,0
1995-07-20,3.212,3.3272,3.212,3.2348,774171,0
1995-07-24,3.1892,3.1892,3.1892,3.1892,481951,0
1995-07-25,3.1877,3.2164,3.1877,3.2164,759802,0
1995-07-26,3.2348,3.2348,3.1732,3.2348,1460699,0
1995-07-27,3.2183,3.3262,3.2183,3.3262,43835,0
1995-07-28,3.1708,3.3247,3.1708,3.1708,409300,0
1995-07-31,3.1708,3.1708,3.1708,3.1708,116943,0
1995-08-01,3.2164,3.2164,3.2164,3.2164,277779,0
1995-08-02,3.2348,3.2348,3.2348,3.2348,116789,0
1995-08-03,3.1708,3.2477,3.1708,3.1708,1827227,0
1995-08-04,3.1763,3.1799,3.1763,3.1799,233485,0
1995-08-07,3.2164,3.2164,3.2164,3.2164,233383,0
1995-08-09,3.2668,3.3443,3.2668,3.3443,159849,0
1995-08-10,3.2641,3.3262,3.2334,3.3262,770829,0
1995-08-15,3.2411,3.2411,3.1947,3.2257,130581,0
1995-08-16,3.2714,3.2714,3.2714,3.2714,232202,0
1995-08-18,3.2205,3.3443,3.2205,3.3443,566738,0
1995-08-21,3.2259,3.3809,3.2259,3.3809,159585,0
1995-08-22,3.2668,3.3443,3.2205,3.3443,755652,0
1995-08-24,3.2921,3.2921,3.253,3.253,1902763,0
1995-08-28,3.253,3.253,3.253,3.253,29050,0
1995-08-29,3.4085,3.4085,3.4085,3.4085,29047,0
1995-08-30,3.2493,3.253,3.2493,3.253,887032,0
1995-08-31,3.3578,3.3578,3.2804,3.2804,567086,0
1995-09-05,3.2493,3.253,3.2493,3.253,290831,0
1995-09-06,3.3306,3.3306,3.3079,3.3079,72619,0
1995-09-07,3.2514,3.3443,3.2514,3.3443,682991,0
1995-09-08,3.2653,3.3353,3.2653,3.3353,116314,0
1995-09-12,3.2495,3.2804,3.2186,3.2804,494385,0
1995-09-13,3.3497,3.3497,3.2257,3.2257,536826,0
1995-09-14,3.1621,3.317,3.1621,3.317,333871,0
1995-09-15,3.1429,3.2202,3.1429,3.2164,116268,0
1995-09-19,3.2077,3.2622,3.2077,3.2622,232324,0
1995-09-20,3.1428,3.2663,3.1428,3.1892,813906,0
1995-09-21,3.1305,3.2548,3.1305,3.1617,450049,0
1995-09-22,3.2164,3.2164,3.2164,3.2164,87100,0
1995-09-25,3.1434,3.1434,3.1434,3.1434,159837,0
1995-09-29,3.1252,3.1252,3.1252,3.1252,87261,0
1995-10-02,3.1266,3.2348,3.1266,3.2348,130837,0
1995-10-03,3.1252,3.129,3.1252,3.1252,596284,0
1995-10-06,3.1799,3.1799,3.1799,3.1799,43514,0
1995-10-09,3.1158,3.1158,3.1158,3.1158,29030,0
1995-10-10,3.0977,3.0977,3.0977,3.0977,29054,0
1995-10-11,3.1004,3.1004,3.0885,3.0885,566069,0
1995-10-12,3.1013,3.1617,3.1013,3.1617,696441,0
1995-10-13,3.1252,3.1252,3.1252,3.1252,232696,0
1995-10-20,3.1264,3.1342,3.1264,3.1342,159923,0
1995-10-24,3.1303,3.1459,3.1303,3.1342,1582499,0
1995-10-25,3.2257,3.2257,3.2257,3.2257,43525,0
1995-10-26,3.0977,3.1013,3.0977,3.0977,493915,0
1995-10-30,3.0831,3.0831,3.0794,3.0794,1613952,0
1995-11-01,3.0702,3.1477,3.0702,3.0702,2307104,0
1995-11-02,3.066,3.1434,3.066,3.1434,87184,0
1995-11-06,3.0702,3.0702,3.0702,3.0702,72552,0
1995-11-09,3.0667,3.0977,3.0667,3.0977,435809,0
1995-11-10,3.066,3.1434,3.066,3.1434,203428,0
1995-11-13,3.0977,3.0977,3.0977,3.0977,1292122,0
1995-11-16,3.0337,3.0456,3.0337,3.0337,752047,0
1995-11-17,3.1128,3.1282,2.988,2.988,795173,0
1995-11-20,2.9898,3.052,2.9431,3.052,7903898,0
1995-11-21,2.9087,2.9242,2.8617,2.9242,1895061,0
1995-11-22,2.7988,2.8226,2.7231,2.7231,7799247,0
1995-11-27,2.7693,2.8783,2.7693,2.8783,115691,0
1995-11-28,2.7295,2.8075,2.6985,2.7139,1413721,0
1995-11-29,2.7414,2.7724,2.7414,2.7414,245574,0
1995-11-30,2.7397,2.7397,2.7323,2.7323,10609524,0
1995-12-01,2.7724,2.7724,2.7414,2.7414,245574,0
1995-12-04,2.7414,2.7414,2.7414,2.7414,28890,0
1995-12-05,2.7404,2.7868,2.7091,2.7868,476881,0
1995-12-06,2.6316,2.6316,2.6316,2.6316,405148,0
1995-12-07,2.7872,2.7872,2.6316,2.6316,563512,0
1995-12-08,2.65,2.65,2.65,2.65,72170,0
1995-12-11,2.7863,2.7863,2.615,2.6773,1734549,0
1995-12-12,2.5636,2.6956,2.5636,2.6956,880843,0
1995-12-13,2.6166,2.7414,2.5546,2.7414,2094614,0
1995-12-14,2.7424,2.7424,2.6569,2.6956,9154988,0
1995-12-15,2.7414,2.7414,2.7414,2.7414,173346,0
1995-12-19,2.6773,2.6773,2.6773,2.6773,231272,0
1995-12-20,2.6323,2.7414,2.6323,2.7414,245574,0
1995-12-21,2.8855,2.8855,2.7139,2.7686,201965,0
1995-12-22,2.7103,3.0064,2.7103,3.0064,650008,0
1995-12-26,2.8193,3.0064,2.8193,3.0064,72223,0
1995-12-27,2.9294,3.0076,2.8514,2.9607,649778,0
1995-12-28,3.0171,3.0794,2.8615,3.0794,390609,0
1995-12-29,2.9724,2.988,2.9724,2.988,43371,0
1996-01-02,2.9721,3.1434,2.9721,3.1434,245804,0
1996-01-03,2.9713,3.0337,2.9713,3.0337,86777,0
1996-01-04,2.979,2.979,2.979,2.979,72133,0
1996-01-05,3.0535,3.1158,2.9602,3.1158,1169782,0
1996-01-08,3.0337,3.0337,3.0337,3.0337,202474,0
1996-01-09,3.0385,3.1319,2.9607,3.0153,404309,0
1996-01-10,3.0375,3.1464,3.0375,3.0613,245558,0
1996-01-11,3.1434,3.1434,3.1434,3.1434,43375,0
1996-01-12,3.0673,3.0673,2.9898,3.052,404589,0
1996-01-15,3.1342,3.1342,3.1342,3.1342,86576,0
1996-01-16,3.0794,3.0794,3.0794,3.0794,43400,0
1996-01-17,3.0794,3.0794,2.9551,3.0794,173603,0
1996-01-18,3.08,3.1892,3.0489,3.1892,318196,0
1996-01-19,3.1895,3.1895,3.0337,3.0337,86777,0
1996-01-24,3.035,3.253,3.035,3.253,1445575,0
1996-01-25,3.0885,3.0885,3.0885,3.0885,28924,0
1996-01-30,3.0836,3.1617,3.0836,3.1617,274483,0
1996-01-31,3.0794,3.0794,3.0794,3.0794,28933,0
1996-02-01,3.0836,3.1617,3.0836,3.1617,2036967,0
1996-02-05,3.1517,3.1517,3.081,3.1434,159048,0
1996-02-06,3.1526,3.1526,3.1526,3.1526,43360,0
1996-02-07,3.0794,3.0794,3.0794,3.0794,173603,0
1996-02-08,3.1058,3.1755,3.0977,3.0977,534810,0
1996-02-12,3.1024,3.1264,3.0713,3.0794,1414334,0
1996-02-14,3.0527,3.0977,3.0039,3.0977,805375,0
1996-02-15,2.9412,3.0348,2.8783,2.8783,1165029,0
1996-02-16,2.8378,2.9634,2.8378,2.8693,287010,0
1996-02-20,2.979,2.979,2.979,2.979,28701,0
1996-02-21,2.8377,2.979,2.8377,2.979,43054,0
1996-02-23,2.9061,2.9921,2.9015,2.9607,7382855,0
1996-02-26,2.8327,2.8327,2.8327,2.8327,28754,0
1996-02-27,2.8327,2.8327,2.8327,2.8327,431301,0
1996-02-28,2.9242,2.9242,2.9242,2.9242,28780,0
1996-02-29,2.8327,2.8327,2.8327,2.8327,115013,0
1996-03-01,2.9709,2.9709,2.8967,2.8967,1913688,0
1996-03-04,2.979,2.979,2.979,2.979,71755,0
1996-03-05,2.902,2.902,2.8783,2.8783,719153,0
1996-03-06,2.9018,2.9329,2.9018,2.9329,805519,0
1996-03-07,2.9607,2.9607,2.9607,2.9607,71816,0
1996-03-08,2.8783,2.8783,2.8783,2.8783,172596,0
1996-03-11,2.8797,3.0362,2.8797,2.9426,8956419,0
1996-03-12,2.9607,2.9607,2.9137,2.9607,7311037,0
1996-03-14,2.8783,2.8783,2.8783,2.8783,431492,0
1996-03-15,2.8783,2.9566,2.8783,2.8783,316427,0
1996-03-18,3.039,3.039,2.9452,2.9607,6707769,0
1996-03-20,2.8866,2.8866,2.8783,2.8783,201363,0
1996-03-21,2.9149,2.9149,2.9149,2.9149,129215,0
1996-03-22,2.9242,2.9242,2.9242,2.9242,129502,0
1996-03-25,2.8836,3.056,2.8836,2.9149,1521853,0
1996-03-27,2.9566,3.0274,2.8783,2.8783,517789,0
1996-03-28,2.9607,2.9607,2.9607,2.9607,201090,0
1996-03-29,2.8811,3.0687,2.8811,2.8967,1077751,0
1996-04-01,2.9805,2.9805,2.8783,2.8783,172596,0
1996-04-02,2.8783,2.9566,2.8783,2.8783,848602,0
1996-04-03,2.894,2.9412,2.8473,2.8783,1395158,0
1996-04-04,2.8866,2.8866,2.8783,2.8783,316427,0
1996-04-09,2.9463,2.9463,2.7935,2.8052,1909459,0
1996-04-11,2.7554,2.9279,2.7554,2.8418,1509029,0
1996-04-12,2.8418,2.8418,2.8418,2.8418,273064,0
1996-04-15,2.9085,2.924,2.7832,2.8144,1367066,0
1996-04-16,2.8196,2.9294,2.7882,2.8508,201090,0
1996-04-17,2.9004,2.9159,2.8144,2.8144,1908790,0
1996-04-18,2.8967,2.8967,2.8967,2.8967,86221,0
1996-04-19,2.9256,2.9256,2.7688,2.8783,3595767,0
1996-04-22,2.77,2.9426,2.77,2.9426,244394,0
1996-04-23,2.8601,2.899,2.7736,2.8601,1794818,0
1996-04-24,2.7856,2.8795,2.7231,2.7231,5003299,0
1996-04-25,2.7205,2.8301,2.6892,2.8144,2273646,0
1996-04-26,2.8144,2.8144,2.7518,2.8144,158293,0
1996-04-29,2.6914,2.7779,2.6914,2.7779,388224,0
1996-04-30,2.8693,2.8693,2.8693,2.8693,43053,0
1996-05-01,2.7361,2.8144,2.7048,2.8144,1841942,0
1996-05-02,2.7856,2.8326,2.6916,2.7231,287547,0
1996-05-03,2.7868,2.7868,2.7712,2.7868,1120879,0
1996-05-06,2.7868,2.7868,2.7868,2.7868,273036,0
1996-05-07,2.7868,2.7868,2.7086,2.7868,431105,0
1996-05-09,2.8467,2.8467,2.7139,2.7139,201403,0
1996-05-10,2.7286,2.8925,2.7286,2.8144,920971,0
1996-05-13,2.7567,2.8349,2.7567,2.7962,4740496,0
1996-05-14,2.7537,2.9085,2.7537,2.8144,762678,0
1996-05-15,2.9273,2.9273,2.7779,2.7779,486120,0
1996-05-16,2.8376,2.8376,2.8144,2.8144,9148260,0
1996-05-17,2.7741,2.9242,2.7741,2.9242,114201,0
1996-05-20,2.8319,2.8319,2.7686,2.7686,386170,0
1996-05-21,2.8508,2.8508,2.8508,2.8508,28571,0
1996-05-22,2.7686,2.7686,2.7686,2.7686,42909,0
1996-05-23,2.8366,2.9311,2.7738,2.8052,1584708,0
1996-05-24,2.7686,2.7686,2.7686,2.7686,28607,0
1996-05-28,2.9311,2.9311,2.8052,2.8052,114211,0
1996-05-29,2.8171,2.8327,2.8171,2.8327,285947,0
1996-05-30,2.8709,2.8709,2.8235,2.8235,470709,0
1996-05-31,2.8986,3.0246,2.8829,3.0246,1513992,0
1996-06-03,2.8662,2.9607,2.8662,2.9607,442913,0
1996-06-04,2.8651,2.9048,2.8651,2.8967,671740,0
1996-06-05,2.8651,2.9048,2.8651,2.8967,800368,0
1996-06-07,2.881,2.8967,2.881,2.8967,157215,0
1996-06-10,2.9189,2.9189,2.8877,2.8877,1582819,0
1996-06-11,2.8977,2.9607,2.8819,2.9607,1300164,0
1996-06-13,2.8877,2.8877,2.8877,2.8877,28519,0
1996-06-14,2.8803,3.0222,2.8803,2.9514,385967,0
1996-06-17,2.9971,2.9971,2.9971,2.9971,28526,0
1996-06-18,2.9665,2.9665,2.8877,2.8877,869839,0
1996-06-19,2.9426,2.9426,2.9426,2.9426,85797,0
1996-06-20,2.8877,3.0297,2.8877,2.8877,156854,0
1996-06-21,3.0242,3.0242,2.8508,2.8508,742799,0
1996-06-24,2.8235,2.8868,2.8235,2.8235,242489,0
1996-06-25,2.947,2.947,2.7423,2.8052,1342003,0
1996-06-26,2.7054,2.7139,2.7054,2.7139,228849,0
1996-06-27,2.8384,2.8384,2.6649,2.7598,2168798,0
1996-06-28,2.649,2.7753,2.5859,2.5859,1098735,0
1996-07-01,2.7551,2.7551,2.6132,2.6132,1200512,0
1996-07-02,2.5986,2.6931,2.5986,2.6773,642893,0
1996-07-03,2.6941,2.6941,2.6865,2.6865,485571,0
1996-07-05,2.8217,2.8217,2.6956,2.6956,399648,0
1996-07-09,2.7711,2.8658,2.661,2.7868,1500402,0
1996-07-10,2.7279,2.8151,2.7279,2.7598,199758,0
1996-07-11,2.8266,2.8266,2.7398,2.7868,643028,0
1996-07-12,2.7836,2.7836,2.7598,2.7598,171222,0
1996-07-15,2.7414,2.7414,2.7414,2.7414,171379,0
1996-07-16,2.7398,2.8185,2.7398,2.7868,985978,0
1996-07-17,2.7775,2.9426,2.7775,2.9426,471893,0
1996-07-18,2.8764,2.8841,2.8052,2.8052,756660,0
1996-07-19,2.9639,2.9639,2.8062,2.8693,627969,0
1996-07-22,2.7986,2.948,2.7986,2.8693,228353,0
1996-07-23,2.8025,2.8144,2.7948,2.8144,628807,0
1996-07-25,2.8235,2.8235,2.8235,2.8235,42791,0
1996-07-26,2.7447,2.8235,2.7447,2.8235,427919,0
1996-07-29,2.9426,2.9426,2.9426,2.9426,114398,0
1996-07-30,2.9163,2.9163,2.8693,2.8693,356800,0
1996-07-31,2.8327,2.9743,2.8327,2.8327,71487,0
1996-08-01,2.979,2.979,2.979,2.979,71375,0
1996-08-02,2.836,2.9306,2.836,2.9149,528358,0
1996-08-05,2.8483,2.8483,2.8327,2.8327,2058815,0
1996-08-06,2.9962,2.9962,2.8386,2.9329,313888,0
1996-08-07,2.8366,2.8366,2.8052,2.8052,1470493,0
1996-08-09,2.9607,2.9607,2.9607,2.9607,28578,0
1996-08-12,2.8087,2.8877,2.8087,2.8877,199635,0
1996-08-13,2.836,2.9149,2.836,2.9149,328440,0
1996-08-14,3.0153,3.0153,3.0153,3.0153,226833,0
1996-08-15,3.0607,3.0607,2.9335,2.9971,156071,0
1996-08-19,3.0153,3.0153,3.0153,3.0153,2526693,0
1996-08-20,2.9149,3.0892,2.9149,2.9149,127826,0
1996-08-23,2.934,3.0929,2.934,3.0613,737667,0
1996-08-26,2.979,2.979,2.979,2.979,42601,0
1996-08-27,2.9454,3.0246,2.9454,3.0246,113668,0
1996-08-28,2.9645,3.1073,2.9645,3.052,638685,0
1996-08-29,3.1052,3.1052,3.042,3.0977,738480,0
1996-09-03,3.1342,3.1342,3.1342,3.1342,383778,0
1996-09-04,3.1526,3.1526,3.0733,3.1526,468697,0
1996-09-05,2.9955,3.1538,2.9955,3.0429,752449,0
1996-09-06,3.1342,3.1342,3.1342,3.1342,127925,0
1996-09-09,3.008,3.0791,3.008,3.0153,326072,0
1996-09-10,3.1063,3.1063,3.0429,3.0429,227154,0
1996-09-11,3.1366,3.1925,3.0417,3.1526,752757,0
1996-09-12,3.0794,3.0794,3.0794,3.0794,127573,0
1996-09-13,3.1415,3.2366,3.1415,3.1892,425440,0
1996-09-16,3.2006,3.2164,3.2006,3.2164,880420,0
1996-09-17,3.1921,3.2714,3.1921,3.2714,1775555,0
1996-09-19,3.198,3.198,3.198,3.198,113691,0
1996-09-20,3.1987,3.2622,3.1987,3.2622,1974961,0
1996-09-23,3.198,3.198,3.198,3.198,227375,0
1996-09-24,3.198,3.198,3.198,3.198,28423,0
1996-09-26,3.2081,3.2948,3.2081,3.2714,3309632,0
1996-09-27,3.2074,3.2074,3.2074,3.2074,42621,0
1996-09-30,3.2074,3.2074,3.2074,3.2074,198900,0
1996-10-01,3.2464,3.2622,3.2464,3.2622,468874,0
1996-10-02,3.2118,3.3782,3.2118,3.2987,156061,0
1996-10-03,3.2113,3.2348,3.2113,3.2348,709481,0
1996-10-11,3.2663,3.2663,3.2113,3.2348,468257,0
1996-10-14,3.2074,3.2074,3.2074,3.2074,28415,0
1996-10-16,3.2308,3.2308,3.2074,3.2074,127862,0
1996-10-17,3.2065,3.2065,3.198,3.198,3026967,0
1996-10-18,3.2299,3.2299,3.198,3.198,71055,0
1996-10-21,3.198,3.198,3.198,3.198,113691,0
1996-10-22,3.198,3.198,3.198,3.198,42634,0
1996-10-23,3.3249,3.3249,3.198,3.198,2870644,0
1996-10-24,3.2257,3.2257,3.2257,3.2257,780799,0
1996-10-28,3.1892,3.1892,3.1892,3.1892,170174,0
1996-10-29,3.1892,3.1892,3.1892,3.1892,397075,0
1996-10-30,3.1835,3.3262,3.1835,3.3262,127851,0
1996-10-31,3.1892,3.1892,3.1892,3.1892,70905,0
1996-11-06,3.198,3.198,3.198,3.198,28354,0
1996-11-07,3.198,3.198,3.198,3.198,70886,0
1996-11-08,3.198,3.198,3.198,3.198,312646,0
1996-11-11,3.1953,3.2348,3.1953,3.2348,979082,0
1996-11-12,3.2333,3.2333,3.2257,3.2257,1036333,0
1996-11-13,3.253,3.253,3.253,3.253,1410992,0
1996-11-15,3.2134,3.253,3.2134,3.253,282197,0
1996-11-18,3.2112,3.2506,3.2112,3.2348,282401,0
1996-11-19,3.253,3.253,3.253,3.253,1284005,0
1996-11-21,3.2879,3.2879,3.2164,3.2164,267840,0
1996-11-22,3.209,3.2164,3.209,3.2164,480431,0
1996-11-25,3.3123,3.3123,3.2092,3.2804,1766150,0
1996-11-26,3.2499,3.3137,3.2105,3.2622,395440,0
1996-11-27,3.253,3.253,3.253,3.253,28222,0
1996-11-29,3.2164,3.2164,3.2164,3.2164,84580,0
1996-12-02,3.2483,3.312,3.2164,3.2164,84784,0
1996-12-03,3.3192,3.3192,3.2714,3.2714,42298,0
1996-12-04,3.2641,3.2641,3.2164,3.2164,113043,0
1996-12-05,3.2714,3.2714,3.2714,3.2714,42298,0
1996-12-06,3.2176,3.2896,3.2176,3.2896,226008,0
1996-12-09,3.2164,3.2164,3.2164,3.2164,28261,0
1996-12-10,3.2373,3.4128,3.2297,3.3809,2144481,0
1996-12-11,3.4396,3.4396,3.2804,3.2804,310842,0
1996-12-12,3.2851,3.4287,3.2851,3.317,479711,0
1996-12-13,3.4446,3.4446,3.317,3.317,380947,0
1996-12-16,3.3729,3.3729,3.317,3.317,352730,0
1996-12-18,3.429,3.445,3.3811,3.445,239831,0
1996-12-19,3.4383,3.5182,3.3747,3.5182,1540643,0
1996-12-20,3.5269,3.5269,3.3834,3.4633,874091,0
1996-12-23,3.5363,3.5363,3.5363,3.5363,42376,0
1996-12-24,3.4085,3.4085,3.4085,3.4085,84762,0
1996-12-26,3.5363,3.5363,3.5363,3.5363,42376,0
1996-12-27,3.4545,3.4545,3.399,3.399,226130,0
1996-12-30,3.4633,3.4633,3.4633,3.4633,324260,0
1996-12-31,3.399,3.399,3.399,3.399,70495,0
1997-01-02,3.4723,3.4723,3.4087,3.4723,226015,0
1997-01-03,3.4087,3.4723,3.4087,3.4723,550912,0
1997-01-07,3.4242,3.4242,3.4085,3.4085,169523,0
1997-01-09,3.4075,3.527,3.4075,3.527,480450,0
1997-01-10,3.4723,3.4723,3.4723,3.4723,28253,0
1997-01-13,3.491,3.5788,3.491,3.5546,197619,0
1997-01-14,3.541,3.5727,3.5248,3.5727,677106,0
1997-01-16,3.5089,3.5089,3.5089,3.5089,28216,0
1997-01-17,3.5076,3.5873,3.5076,3.5638,352807,0
1997-01-21,3.5638,3.5638,3.5638,3.5638,197573,0
1997-01-22,3.5248,3.5727,3.5248,3.5727,352660,0
1997-01-23,3.6207,3.6207,3.5248,3.5727,380873,0
1997-01-24,3.5582,3.5582,3.5182,3.5182,579507,0
1997-01-27,3.5638,3.5638,3.5638,3.5638,268131,0
1997-01-28,3.6184,3.6184,3.5707,3.6184,423444,0
1997-01-29,3.591,3.591,3.591,3.591,155427,0
1997-01-31,3.5182,3.5182,3.5182,3.5182,84622,0
1997-02-03,3.5646,3.6004,3.5646,3.6004,42373,0
1997-02-04,3.6142,3.6459,3.5346,3.6459,2557913,0
1997-02-05,3.5546,3.5546,3.5546,3.5546,42347,0
1997-02-06,3.6329,3.6329,3.5727,3.5727,126958,0
1997-02-07,3.6993,3.6993,3.6277,3.6277,479793,0
1997-02-10,3.6981,3.6981,3.5546,3.5546,112927,0
1997-02-11,3.6938,3.6938,3.5504,3.6459,268511,0
1997-02-12,3.5507,3.7098,3.5507,3.7098,84788,0
1997-02-13,3.631,3.6552,3.631,3.6552,42388,0
1997-02-14,3.6322,3.6322,3.5525,3.6004,155363,0
1997-02-18,3.7006,3.7006,3.557,3.6368,169270,0
1997-02-19,3.7373,3.7373,3.7373,3.7373,42081,0
1997-02-20,3.733,3.733,3.5726,3.6368,744325,0
1997-02-21,3.6643,3.6643,3.6643,3.6643,785802,0
1997-02-24,3.7147,3.7147,3.6184,3.6184,379419,0
1997-02-25,3.6184,3.6184,3.6027,3.6184,84317,0
1997-02-26,3.6229,3.719,3.6229,3.719,42107,0
1997-02-27,3.7008,3.7008,3.6367,3.7008,435373,0
1997-02-28,3.7693,3.7693,3.7373,3.7373,42081,0
1997-03-03,3.719,3.8312,3.671,3.719,350897,0
1997-03-04,3.8258,3.8334,3.7371,3.8012,855716,0
1997-03-05,3.8334,3.9136,3.8012,3.8012,575154,0
1997-03-06,3.797,3.8288,3.7649,3.7649,238760,0
1997-03-07,3.7625,3.8105,3.7625,3.8105,548086,0
1997-03-10,3.7691,3.8258,3.7691,3.8012,378759,0
1997-03-11,3.879,3.9108,3.8391,3.9108,322861,0
1997-03-12,3.8378,3.8378,3.8378,3.8378,112339,0
1997-03-13,3.893,3.9087,3.7649,3.7649,323030,0
1997-03-17,3.7649,3.837,3.7649,3.7649,393252,0
1997-03-18,3.8369,3.8369,3.7649,3.8287,168543,0
1997-03-19,3.9106,3.9748,3.7665,3.9748,1488034,0
1997-03-20,4.0665,4.0665,3.9382,4.0665,196764,0
1997-03-21,4.0823,4.0823,3.9383,4.0024,618390,0
1997-03-24,3.9293,3.9293,3.9293,3.9293,28062,0
1997-03-25,3.9268,4.0391,3.9268,3.9748,421141,0
1997-03-26,4.023,4.023,3.9748,3.9748,154417,0
1997-03-27,3.9746,4.0389,3.9746,4.0389,379040,0
1997-03-31,4.0342,4.0665,4.0342,4.0665,112436,0
1997-04-01,4.0092,4.0572,4.0092,4.0572,280617,0
1997-04-02,4.048,4.048,4.048,4.048,112284,0
1997-04-03,4.0521,4.0521,4.0076,4.048,477215,0
1997-04-04,4.0052,4.0697,4.0052,4.0298,519614,0
1997-04-07,4.0024,4.0024,4.0024,4.0024,84327,0
1997-04-08,4.0067,4.0389,4.0067,4.0389,393077,0
1997-04-09,4.0547,4.0547,4.0389,4.0389,350963,0
1997-04-10,4.0665,4.0665,4.0665,4.0665,70273,0
1997-04-11,4.0024,4.0024,4.0024,4.0024,112434,0
1997-04-14,4.0665,4.0665,4.0665,4.0665,28108,0
1997-04-16,3.9888,3.9888,3.8927,3.8927,463507,0
1997-04-17,3.8927,3.8927,3.8927,3.8927,42136,0
1997-04-21,3.8432,3.9071,3.7791,3.8836,1601799,0
1997-04-22,3.847,3.847,3.847,3.847,547442,0
1997-04-23,3.8107,3.8107,3.6183,3.6825,899390,0
1997-04-24,3.7098,3.7098,3.7098,3.7098,1684954,0
1997-04-25,3.7116,3.7116,3.6552,3.6552,1978966,0
1997-04-28,3.6552,3.6552,3.6552,3.6552,463162,0
1997-04-29,3.6552,3.6552,3.6552,3.6552,856150,0
1997-04-30,3.6184,3.6184,3.6184,3.6184,84317,0
1997-05-01,3.6871,3.8475,3.6552,3.6552,7368491,0
1997-05-02,3.8152,3.8152,3.719,3.719,126322,0
1997-05-05,3.7465,3.7465,3.7465,3.7465,112198,0
1997-05-06,3.7436,3.7436,3.6552,3.6552,154386,0
1997-05-07,3.6549,3.815,3.6549,3.7832,673749,0
1997-05-08,3.7167,3.797,3.7167,3.7649,632016,0
1997-05-09,3.7832,3.7832,3.7832,3.7832,126327,0
1997-05-12,3.7649,3.7649,3.7649,3.7649,126403,0
1997-05-13,3.8147,3.9108,3.7829,3.9108,659764,0
1997-05-15,3.8344,4.0275,3.8344,4.0115,893839,0
1997-05-16,4.0749,4.0749,3.9384,3.9384,307330,0
1997-05-19,4.103,4.103,4.103,4.103,27967,0
1997-05-20,3.9019,3.9019,3.9019,3.9019,69775,0
1997-05-22,3.9027,3.9108,3.9027,3.9108,153476,0
1997-05-23,4.0572,4.0572,4.0572,4.0572,83850,0
1997-05-27,4.0572,4.0572,4.0572,4.0572,111802,0
1997-05-28,3.8672,4.0205,3.8672,4.0205,223416,0
1997-05-29,4.0572,4.0572,4.0572,4.0572,433235,0
1997-05-30,3.9108,3.9108,3.9108,3.9108,27958,0
1997-06-02,4.0557,4.0557,3.9108,3.9108,125821,0
1997-06-03,3.9344,3.9748,3.9344,3.9748,111634,0
1997-06-04,4.0572,4.0572,4.0572,4.0572,111802,0
1997-06-05,3.9986,3.9986,3.9019,3.9019,237235,0
1997-06-06,3.8695,3.9986,3.8695,3.9019,418653,0
1997-06-10,3.9293,3.9293,3.9293,3.9293,125749,0
1997-06-11,3.9293,3.9293,3.9293,3.9293,27942,0
1997-06-12,3.9346,3.983,3.8057,3.8378,320922,0
1997-06-13,3.9019,3.9986,3.8051,3.9019,669842,0
1997-06-16,3.8143,3.9108,3.8143,3.9108,153782,0
1997-06-17,3.9316,3.9475,3.9316,3.9475,782014,0
1997-06-18,3.8495,3.9384,3.8495,3.9384,307330,0
1997-06-19,3.847,3.9275,3.847,3.847,167740,0
1997-06-20,4.0098,4.0098,3.8487,3.9293,433140,0
1997-06-23,3.8492,3.8654,3.8492,3.8654,391177,0
1997-06-24,3.9332,3.9935,3.8649,3.9293,768472,0
1997-06-25,3.8533,3.9019,3.8533,3.9019,111640,0
1997-06-27,3.9737,4.0298,3.8685,4.0298,572309,0
1997-06-30,4.0469,4.0469,3.8857,3.9019,627977,0
1997-07-01,3.9104,3.9748,3.9104,3.9748,461388,0
1997-07-02,4.0581,4.0581,3.9293,3.9293,223555,0
1997-07-03,3.9293,3.9293,3.9293,3.9293,41916,0
1997-07-07,4.0252,4.0894,3.9121,4.0572,2291953,0
1997-07-08,3.9475,3.9634,3.9475,3.9475,516687,0
1997-07-09,4.1214,4.1214,4.0572,4.0572,419258,0
1997-07-10,4.1581,4.1581,3.997,4.0935,963272,0
1997-07-11,4.0137,4.0457,4.0137,4.0298,348970,0
1997-07-14,4.0958,4.1681,4.0552,4.1121,433430,0
1997-07-15,4.0609,4.2298,4.0449,4.1577,670185,0
1997-07-16,4.0609,4.2058,4.0609,4.1577,781882,0
1997-07-17,4.2054,4.2216,4.1572,4.2216,2010789,0
1997-07-18,4.1511,4.2155,4.103,4.103,2824812,0
1997-07-21,4.2711,4.2711,4.0935,4.0935,823667,0
1997-07-22,4.142,4.142,4.0935,4.0935,349010,0
1997-07-23,4.2538,4.2538,3.9475,3.9475,726157,0
1997-07-24,4.0945,4.0945,3.9658,3.9658,69785,0
1997-07-25,3.9658,3.9658,3.9658,3.9658,167481,0
1997-07-28,3.9658,3.9658,3.9336,3.9658,1423606,0
1997-07-29,3.847,3.847,3.847,3.847,69894,0
1997-07-30,4.0416,4.0898,3.945,3.9931,544976,0
1997-07-31,4.0197,4.0197,4.0115,4.0115,824008,0
1997-08-04,4.1039,4.1039,3.9108,3.9108,69901,0
1997-08-05,4.0457,4.0457,4.0298,4.0298,265214,0
1997-08-06,3.9647,4.0935,3.9647,4.0935,1019117,0
1997-08-07,4.0525,4.0922,4.0525,4.0847,432922,0
1997-08-08,3.9931,3.9931,3.9931,3.9931,41922,0
1997-08-11,4.1902,4.1902,4.0935,4.0935,153565,0
1997-08-12,3.9956,4.0847,3.9956,4.0847,125688,0
1997-08-13,4.1121,4.1121,4.1121,4.1121,542038,0
1997-08-14,4.1121,4.1121,4.1121,4.1121,194577,0
1997-08-15,4.1084,4.1084,4.0115,4.0115,778966,0
1997-08-18,4.0789,4.1758,4.0789,4.1758,347525,0
1997-08-19,4.0115,4.1084,4.0115,4.0115,306025,0
1997-08-20,4.2054,4.2054,4.0115,4.0115,111280,0
1997-08-21,4.1077,4.1077,4.0753,4.0753,69565,0
1997-08-22,4.0122,4.1577,4.0122,4.1577,194712,0
1997-08-25,4.1622,4.1622,3.9841,3.9841,1125325,0
1997-08-26,3.984,4.0572,3.984,4.0572,722448,0
1997-08-27,4.1408,4.1732,4.0115,4.0115,194742,0
1997-08-28,4.0759,4.2216,4.0196,4.2216,1126752,0
1997-08-29,4.0591,4.2696,4.0591,4.0753,723457,0
1997-09-02,4.0789,4.1758,4.0789,4.1758,125110,0
1997-09-03,4.1825,4.1825,4.0935,4.0935,69526,0
1997-09-04,4.2765,4.2765,4.2765,4.2765,69451,0
1997-09-08,4.2427,4.2427,4.1135,4.1943,458507,0
1997-09-09,4.1121,4.1121,4.1121,4.1121,69492,0
1997-09-10,4.2765,4.2765,4.2765,4.2765,69451,0
1997-09-11,4.2738,4.2738,4.1121,4.1121,111188,0
1997-09-15,4.2765,4.2765,4.2765,4.2765,125009,0
1997-09-16,4.2092,4.2092,4.1121,4.1121,611530,0
1997-09-18,4.2765,4.2765,4.2765,4.2765,1194539,0
1997-09-19,4.1577,4.1577,4.1577,4.1577,83447,0
1997-09-22,4.3404,4.3404,4.3404,4.3404,27784,0
1997-09-24,4.3354,4.3354,4.1577,4.1577,69540,0
1997-09-25,4.3361,4.3361,4.3039,4.3039,389373,0
1997-09-26,4.1901,4.7244,4.1901,4.7244,1849644,0
1997-09-29,4.6329,4.6329,4.6329,4.6329,1930710,0
1997-09-30,4.6618,4.6618,4.5323,4.5323,83401,0
1997-10-01,4.6197,4.6197,4.4502,4.4502,347608,0
1997-10-02,4.459,4.5323,4.459,4.5323,194604,0
1997-10-03,4.6307,4.6307,4.509,4.6145,222340,0
1997-10-06,4.3901,4.4389,4.374,4.4226,1958305,0
1997-10-09,4.5416,4.5416,4.5416,4.5416,83376,0
1997-10-10,4.5425,4.6969,4.5185,4.6969,625161,0
1997-10-13,4.5301,4.6513,4.5301,4.6513,83441,0
1997-10-15,4.7543,4.7543,4.4797,4.6329,69568,0
1997-10-17,4.4486,4.578,4.4486,4.578,41728,0
1997-10-20,4.5772,4.5772,4.4478,4.5689,542532,0
1997-10-22,4.4549,4.5597,4.4549,4.5597,972277,0
1997-10-23,4.4226,4.4226,4.4226,4.4226,41665,0
1997-10-27,4.6311,4.6311,4.4043,4.4043,69476,0
1997-10-28,4.5295,4.578,4.2708,4.578,458993,0
1997-10-29,4.496,4.496,4.496,4.496,69567,0
1997-10-30,4.3381,4.5002,4.241,4.3221,625471,0
1997-10-31,4.2773,4.5689,4.2773,4.5689,194426,0
1997-11-04,4.3503,4.3586,4.3503,4.3586,194406,0
1997-11-05,4.3586,4.3586,4.3586,4.3586,222178,0
1997-11-06,4.3404,4.3404,4.3404,4.3404,41678,0
1997-11-07,4.5323,4.5323,4.5323,4.5323,319704,0
1997-11-10,4.3404,4.3404,4.3404,4.3404,222283,0
1997-11-11,4.3586,4.3586,4.3586,4.3586,194406,0
1997-11-12,4.334,4.4236,4.3261,4.3586,1189761,0
1997-11-14,4.2948,4.2948,4.2948,4.2948,165972,0
1997-11-17,4.39,4.4226,4.39,4.4226,152218,0
1997-11-18,4.3536,4.4186,4.3536,4.3861,83105,0
1997-11-19,4.3597,4.3597,4.2948,4.2948,387266,0
1997-11-20,4.5416,4.5416,4.5416,4.5416,41467,0
1997-11-21,4.3861,4.3861,4.3861,4.3861,124656,0
1997-11-24,4.4591,4.4591,4.4591,4.4591,235030,0
1997-11-26,4.3547,4.4522,4.3221,4.3221,387723,0
1997-12-01,4.5505,4.5505,4.5505,4.5505,761442,0
1997-12-02,4.5505,4.5505,4.5505,4.5505,69222,0
1997-12-03,4.3291,4.4591,4.2965,4.4591,373282,0
1997-12-04,4.4591,4.4591,4.4591,4.4591,27651,0
1997-12-05,4.449,4.449,4.2948,4.2948,221293,0
1997-12-08,4.4591,4.4591,4.4591,4.4591,82953,0
1997-12-09,4.3931,4.5557,4.2954,4.5231,1313736,0
1997-12-10,4.4659,4.5231,4.4659,4.5231,912701,0
1997-12-12,4.4401,4.4401,4.3586,4.3586,69173,0
1997-12-15,4.4236,4.5214,4.3586,4.3586,387365,0
1997-12-17,4.5059,4.5059,4.3759,4.441,304296,0
1997-12-18,4.3586,4.505,4.3586,4.3586,276690,0
1997-12-19,4.2948,4.2948,4.2948,4.2948,373434,0
1997-12-22,4.3024,4.3024,4.2948,4.2948,221293,0
1997-12-24,4.2784,4.2948,4.2784,4.2948,193633,0
1997-12-26,4.4863,4.4863,4.4863,4.4863,41524,0
1997-12-29,4.2593,4.2674,4.2593,4.2674,110716,0
1997-12-30,4.3556,4.4043,4.3556,4.4043,41533,0
1997-12-31,4.3883,4.3883,4.258,4.258,235348,0
1998-01-02,4.2561,4.3861,4.2561,4.3861,346263,0
1998-01-05,4.3586,4.3586,4.3586,4.3586,27670,0
1998-01-06,4.3586,4.3586,4.3586,4.3586,124510,0
1998-01-07,4.2397,4.2397,4.2397,4.2397,152356,0
1998-01-08,4.2485,4.2485,4.2321,4.2397,110583,0
1998-01-09,4.2148,4.4913,4.0847,4.0847,193570,0
1998-01-12,4.0847,4.0847,4.0847,4.0847,165916,0
1998-01-13,4.0669,4.0669,3.7738,3.7738,1618333,0
1998-01-14,3.9041,3.9041,3.7738,3.7738,165983,0
1998-01-15,4.0298,4.0298,4.0298,4.0298,498493,0
1998-01-16,3.9841,3.9841,3.7238,3.9841,1342134,0
1998-01-20,4.039,4.039,3.8927,3.8927,263045,0
1998-01-21,3.7738,3.7738,3.7738,3.7738,27664,0
1998-01-23,3.7707,3.9335,3.7707,3.8195,650631,0
1998-01-26,3.8385,3.8547,3.8385,3.847,608671,0
1998-01-27,3.7738,3.7738,3.7738,3.7738,82991,0
1998-01-28,4.1284,4.1284,3.8033,3.8195,719845,0
1998-01-29,4.1631,4.1631,3.8378,3.8378,83014,0
1998-02-02,3.856,3.856,3.856,3.856,497832,0
1998-02-03,3.8604,3.9658,3.8604,3.9658,387617,0
1998-02-04,3.9658,3.9658,3.9658,3.9658,567583,0
1998-02-05,3.9019,3.9019,3.9019,3.9019,124557,0
1998-02-06,3.9019,3.9019,3.9019,3.9019,83036,0
1998-02-10,4.0325,4.0325,3.9108,3.9108,318258,0
1998-02-13,3.9132,4.0389,3.9132,4.0389,82975,0
1998-02-17,3.9698,4.0024,3.9698,4.0024,82977,0
1998-02-18,3.9658,3.9658,3.9658,3.9658,83061,0
1998-02-19,4.0015,4.0015,3.9203,3.9203,82995,0
1998-02-20,3.9173,3.9658,3.9173,3.9658,470679,0
1998-02-23,4.0389,4.0389,4.0389,4.0389,27691,0
1998-02-25,3.9203,3.9203,3.9203,3.9203,41284,0
1998-02-26,3.917,4.0841,3.917,4.0024,950355,0
1998-02-27,4.2699,4.2699,3.9591,4.0572,233812,0
1998-03-02,3.9232,3.9232,3.8744,3.8744,467959,0
1998-03-03,3.9867,4.0847,3.9867,4.0847,426913,0
1998-03-04,3.9384,3.9384,3.9384,3.9384,110149,0
1998-03-05,3.9237,3.9568,3.826,3.9568,798177,0
1998-03-06,4.0416,4.0416,3.9841,3.9841,1198854,0
1998-03-09,3.9208,3.9293,3.9208,3.9293,1611436,0
1998-03-10,3.9057,4.0123,3.9057,3.9384,454359,0
1998-03-11,4.0572,4.0572,3.9427,4.0572,220055,0
1998-03-12,3.9676,4.0572,3.9676,4.0572,123782,0
1998-03-13,4.1303,4.1303,4.1303,4.1303,110259,0
1998-03-16,4.1196,4.1852,4.1196,4.1852,605581,0
1998-03-17,4.2126,4.2126,4.2126,4.2126,316949,0
1998-03-18,4.0695,4.2492,4.0695,4.2492,509407,0
1998-03-19,4.2493,4.2493,4.1346,4.1758,302884,0
1998-03-20,4.349,4.349,4.12,4.2674,151378,0
1998-03-23,4.2767,4.2767,4.2031,4.2031,165081,0
1998-03-24,4.1183,4.2492,4.1183,4.2492,564480,0
1998-03-25,4.1745,4.3131,4.0844,4.3131,426941,0
1998-03-26,4.2818,4.5269,4.2492,4.2492,536946,0
1998-03-27,4.4175,4.4749,4.3444,4.3768,619950,0
1998-03-30,4.5416,4.5416,4.5416,4.5416,41322,0
1998-03-31,4.5795,4.6123,4.5141,4.5141,1155596,0
1998-04-01,4.5127,4.6838,4.5127,4.578,798164,0
1998-04-03,4.6969,4.6969,4.6969,4.6969,165259,0
1998-04-07,4.6982,4.6982,4.5597,4.5597,165209,0
1998-04-08,4.5914,4.706,4.5914,4.706,275169,0
1998-04-09,4.706,4.8041,4.706,4.706,3373616,0
1998-04-13,4.6395,4.7286,4.5416,4.5416,619790,0
1998-04-14,4.5472,4.7435,4.5472,4.5963,949143,0
1998-04-15,4.638,4.7686,4.6054,4.6054,1295062,0
1998-04-16,4.6787,4.6787,4.6787,4.6787,316351,0
1998-04-17,4.6418,4.6418,4.6169,4.6418,646988,0
1998-04-20,4.6256,4.6824,4.6256,4.6418,316611,0
1998-04-21,4.6418,4.6418,4.6418,4.6418,41297,0
1998-04-22,4.6131,4.6787,4.6131,4.6787,660209,0
1998-04-23,4.6066,4.6636,4.5576,4.6145,771310,0
1998-04-24,4.578,4.6434,4.578,4.578,1458712,0
1998-04-27,4.6087,4.6411,4.6087,4.6329,1005035,0
1998-04-28,4.64,4.6479,4.6237,4.6418,1872930,0
1998-04-29,4.674,4.7068,4.6329,4.6329,509400,0
1998-04-30,4.6732,4.706,4.6242,4.706,110160,0
1998-05-01,4.6236,4.6969,4.6236,4.6969,151490,0
1998-05-04,4.6582,4.6582,4.6256,4.6418,578162,0
1998-05-05,4.638,4.6418,4.6256,4.6418,110128,0
1998-05-06,4.6256,4.6909,4.6256,4.6418,660756,0
1998-05-07,4.6261,4.7244,4.6261,4.7244,1569121,0
1998-05-08,4.7244,4.7244,4.6424,4.7244,220228,0
1998-05-11,4.6451,4.6693,4.6451,4.6693,261369,0
1998-05-12,4.638,4.7033,4.638,4.6787,165329,0
1998-05-13,4.6458,4.6787,4.6458,4.6787,715227,0
1998-05-14,4.6693,4.6693,4.6451,4.6693,467712,0
1998-05-15,4.6693,4.6693,4.6693,4.6693,68780,0
1998-05-18,4.6237,4.6439,4.6237,4.6237,647259,0
1998-05-19,4.638,4.6706,4.638,4.6418,316880,0
1998-05-20,4.6676,4.7497,4.6676,4.7333,2957063,0
1998-05-21,4.7168,4.7497,4.7168,4.7333,4148106,0
1998-05-22,4.6973,4.7426,4.6973,4.7426,1645339,0
1998-05-26,4.6602,4.6602,4.6602,4.6602,123408,0
1998-05-27,4.6604,4.7426,4.6604,4.7426,808958,0
1998-05-28,4.6425,4.7663,4.6425,4.7333,616055,0
1998-06-02,4.6969,4.7213,4.6969,4.6969,82205,0
1998-06-03,4.7584,4.7584,4.7006,4.7333,754210,0
1998-06-04,4.6999,4.7244,4.6999,4.7244,506598,0
1998-06-05,4.7333,4.7333,4.7333,4.7333,27405,0
1998-06-08,4.7244,4.7244,4.7244,4.7244,109640,0
1998-06-09,4.7333,4.7333,4.7333,4.7333,424393,0
1998-06-11,4.7073,4.7171,4.6969,4.6969,82205,0
1998-06-12,4.7005,4.7333,4.7005,4.7333,643435,0
1998-06-15,4.6969,4.6969,4.6969,4.6969,493231,0
1998-06-17,4.7272,4.7354,4.7272,4.7333,1519603,0
1998-06-18,4.7143,4.7307,4.698,4.706,493098,0
1998-06-19,4.6598,4.7333,4.6598,4.7333,905051,0
1998-06-22,4.6969,4.6969,4.6969,4.6969,4343167,0
1998-06-23,4.6507,4.6961,4.6342,4.6418,7037713,0
1998-06-24,4.6969,4.6969,4.6969,4.6969,27380,0
1998-06-25,4.6406,4.8959,4.6406,4.7971,766929,0
1998-06-26,4.8633,4.9435,4.8633,4.9435,41114,0
1998-06-29,4.706,5.0265,4.706,4.706,506795,0
1998-06-30,4.7279,4.9253,4.7117,4.9253,945640,0
1998-07-01,4.9268,4.9268,4.7296,4.8611,424706,0
1998-07-02,4.7114,4.8101,4.7114,4.7609,82235,0
1998-07-06,4.8611,4.9105,4.8611,4.8611,164402,0
1998-07-07,4.9265,4.9265,4.8197,4.8978,369922,0
1998-07-09,4.9232,4.9799,4.8575,4.9799,658143,0
1998-07-10,4.8611,4.8611,4.8611,4.8611,109601,0
1998-07-13,4.8611,4.8611,4.8611,4.8611,109601,0
1998-07-14,4.7958,5.108,4.7958,5.108,219185,0
1998-07-15,5.108,5.108,5.108,5.108,82195,0
1998-07-16,5.1404,5.2557,5.1404,5.2451,2123462,0
1998-07-17,5.0283,5.2542,5.0283,5.2542,68518,0
1998-07-20,5.3219,5.3547,5.3219,5.3547,1027369,0
1998-07-21,5.1848,5.1848,5.0617,5.1355,260125,0
1998-07-22,5.0533,5.0533,5.0167,5.0167,466264,0
1998-07-23,5.095,5.1445,4.9349,5.1445,752911,0
1998-07-24,5.1912,5.1912,4.9526,4.9526,68482,0
1998-07-27,4.8611,4.8611,4.8611,4.8611,68502,0
1998-07-28,4.7464,4.9291,4.7464,4.9253,273878,0
1998-07-29,5.1203,5.1203,4.8247,4.8247,123399,0
1998-07-30,4.7112,4.7112,4.6621,4.6787,1000557,0
1998-07-31,4.5326,4.7953,4.5326,4.6969,726144,0
1998-08-03,4.5028,4.5028,4.2236,4.4043,575019,0
1998-08-04,4.4045,4.4045,4.2,4.2492,1906366,0
1998-08-05,4.2072,4.5689,4.2072,4.5689,643452,0
1998-08-06,4.4015,4.9435,4.4015,4.9435,1219279,0
1998-08-07,4.9286,4.9942,4.6986,4.7971,369771,0
1998-08-10,4.661,4.9893,4.5967,4.9893,575803,0
1998-08-11,4.7764,4.7764,4.6327,4.6693,191911,0
1998-08-12,4.9259,4.9259,4.8066,4.8066,122701,0
1998-08-13,4.697,4.9253,4.697,4.9253,368159,0
1998-08-14,4.9872,5.0531,4.954,5.0531,4455419,0
1998-08-17,4.8186,5.033,4.8186,5.0167,490849,0
1998-08-18,4.9466,5.2511,4.9466,5.1445,3452322,0
1998-08-19,5.2805,5.2805,5.0167,5.0167,163617,0
1998-08-20,5.1379,5.1628,5.134,5.1628,450147,0
1998-08-21,4.9865,5.1263,4.9865,5.1263,1062943,0
1998-08-24,4.991,5.1355,4.991,5.1355,218186,0
1998-08-25,5.2779,5.2779,4.9893,4.9893,68204,0
1998-08-26,4.9801,5.0899,4.9801,5.0899,122797,0
1998-08-27,4.9797,5.1445,4.8477,5.1445,4284698,0
1998-08-28,4.8887,4.8887,4.8887,4.8887,68117,0
1998-08-31,5.1469,5.1469,4.8705,4.8705,641048,0
1998-09-01,4.6229,5.019,4.6229,4.916,463347,0
1998-09-02,4.8211,4.8211,4.7883,4.7883,163527,0
1998-09-03,4.8176,4.8255,4.7515,4.7515,231836,0
1998-09-04,4.7883,4.7883,4.7883,4.7883,27256,0
1998-09-08,4.8778,4.8778,4.7889,4.7971,1433070,0
1998-09-09,4.9531,4.9531,4.7883,4.7883,272546,0
1998-09-10,4.7495,4.8236,4.7495,4.8155,613944,0
1998-09-11,4.8887,4.9218,4.8887,4.8887,1089864,0
1998-09-14,4.8777,4.8777,4.7577,4.8155,191006,0
1998-09-15,4.8887,4.8887,4.8887,4.8887,27247,0
1998-09-16,4.72,4.9344,4.6868,4.9344,231779,0
1998-09-17,4.7497,4.7497,4.7333,4.7333,231924,0
1998-09-18,4.764,5.0988,4.7473,5.0988,653993,0
1998-09-21,5.0176,5.2816,5.0176,5.2816,504391,0
1998-09-22,5.1496,5.4427,5.1496,5.2816,340805,0
1998-09-23,5.2806,5.6767,5.2806,5.6564,749906,0
1998-09-24,5.7394,5.7394,5.4095,5.4095,422920,0
1998-09-25,5.3621,5.3621,5.3456,5.3456,231836,0
1998-09-30,5.309,5.309,5.309,5.309,40938,0
1998-10-01,5.4048,5.4048,5.1532,5.1904,422621,0
1998-10-02,5.3588,5.3588,5.2269,5.2269,122815,0
1998-10-05,5.0869,5.0869,4.839,4.8887,313336,0
1998-10-06,4.8213,5.2175,4.8213,5.2175,558702,0
1998-10-07,4.8001,5.0803,4.8001,5.0803,982093,0
1998-10-08,4.6897,4.6897,4.6237,4.6237,81754,0
1998-10-09,4.6885,4.9526,4.6885,4.9526,463389,0
1998-10-12,5.0167,5.0167,5.0167,5.0167,27269,0
1998-10-13,4.8211,5.2173,4.7883,4.7883,190782,0
1998-10-14,4.5863,4.8339,4.5863,4.8339,150021,0
1998-10-16,4.6374,5.2809,4.6374,4.9344,122706,0
1998-10-19,4.8068,4.8068,4.6787,4.6787,149965,0
1998-10-20,4.8099,4.9419,4.7971,4.7971,708440,0
1998-10-21,4.8746,4.9326,4.8746,4.916,1186582,0
1998-10-22,4.9267,4.9453,4.634,4.8978,804985,0
1998-10-23,4.8644,4.9344,4.8644,4.9344,259046,0
1998-10-26,4.5549,4.5549,4.3567,4.4226,1254359,0
1998-10-27,4.6675,4.6675,4.2962,4.6513,804876,0
1998-10-28,4.5597,4.5597,4.5597,4.5597,150072,0
1998-10-29,4.6513,4.6513,4.4942,4.6513,845800,0
1998-10-30,4.6204,4.6329,4.4265,4.6329,81884,0
1998-11-02,4.6276,4.6937,4.5867,4.6237,1636459,0
1998-11-03,4.4591,4.5087,4.4591,4.4591,762916,0
1998-11-04,4.5418,4.5457,4.4591,4.4591,81742,0
1998-11-05,4.5502,4.5995,4.5502,4.5871,259304,0
1998-11-09,4.6054,4.6054,4.6054,4.6054,81783,0
1998-11-11,4.4957,4.578,4.4957,4.578,300028,0
1998-11-12,4.6054,4.6054,4.6054,4.6054,163569,0
1998-11-13,4.5976,4.6513,4.5601,4.6513,341047,0
1998-11-16,4.6834,4.7164,4.6174,4.6418,1514438,0
1998-11-17,4.356,4.6054,4.356,4.6054,122729,0
1998-11-18,4.3815,4.6969,4.3815,4.6969,311814,0
1998-11-19,4.4129,4.4502,4.4129,4.4502,162749,0
1998-11-20,4.3768,4.3768,4.3768,4.3768,67855,0
1998-11-23,4.3768,4.3768,4.3768,4.3768,27143,0
1998-11-24,4.3747,4.507,4.3747,4.441,108624,0
1998-11-25,4.3759,4.3759,4.2765,4.2765,1656067,0
1998-11-30,4.3792,4.3792,4.2964,4.3131,528982,0
1998-12-01,4.3758,4.5416,4.3425,4.5416,162900,0
1998-12-02,4.5458,4.6787,4.5458,4.6787,366175,0
1998-12-03,4.6728,4.706,4.6728,4.706,448095,0
1998-12-07,4.6418,4.7043,4.6418,4.6418,488585,0
1998-12-08,4.6418,4.6418,4.6001,4.6418,257865,0
1998-12-09,4.6455,4.6955,4.5627,4.5871,1437509,0
1998-12-11,4.6054,4.6054,4.6054,4.6054,27164,0
1998-12-14,4.6066,4.6066,4.441,4.441,67893,0
1998-12-15,4.5416,4.5416,4.5416,4.5416,108598,0
1998-12-16,4.4751,4.5416,4.4751,4.5416,298649,0
1998-12-18,4.7722,4.7722,4.4738,4.706,312310,0
1998-12-21,4.6418,4.6418,4.6418,4.6418,27145,0
1998-12-22,4.7378,4.7378,4.4811,4.5141,1165963,0
1998-12-23,4.4851,4.4851,4.4776,4.4776,1316085,0
1998-12-29,4.4421,4.4502,4.4421,4.4502,190044,0
1998-12-30,4.4597,4.5505,4.4597,4.5505,217145,0
1998-12-31,4.3745,4.706,4.3745,4.706,1846692,0
1999-01-04,4.6738,4.9555,4.6405,4.8066,705925,0
1999-01-05,4.642,4.642,4.493,4.5505,230713,0
1999-01-06,4.4869,4.496,4.4869,4.496,122065,0
1999-01-07,4.4776,4.4776,4.4776,4.4776,189950,0
1999-01-08,4.33,4.612,4.33,4.496,705263,0
1999-01-11,4.5316,4.5689,4.5237,4.5689,257762,0
1999-01-12,4.496,4.496,4.496,4.496,27163,0
1999-01-13,4.4811,4.5141,4.4811,4.5141,705001,0
1999-01-14,4.4869,4.496,4.371,4.496,1803849,0
1999-01-15,4.4787,4.578,4.4787,4.578,217036,0
1999-01-19,4.3445,4.3445,4.2782,4.2948,339224,0
1999-01-21,4.5141,4.5141,4.5141,4.5141,122020,0
1999-01-22,4.5689,4.5689,4.5689,4.5689,40701,0
1999-01-25,4.4601,4.6095,4.3109,4.6054,257832,0
1999-01-26,4.5774,4.5774,4.4856,4.5689,122098,0
1999-01-27,4.5091,4.5091,4.4135,4.4135,3620678,0
1999-01-28,4.2877,4.3999,4.2877,4.3131,3797814,0
1999-01-29,4.2875,4.578,4.2795,4.578,501903,0
1999-02-01,4.2815,4.3768,4.2815,4.3768,379989,0
1999-02-02,4.3667,4.3667,4.2857,4.2857,162698,0
1999-02-03,4.6418,4.6418,4.6418,4.6418,27145,0
1999-02-04,4.2846,4.2846,4.2765,4.2765,190041,0
1999-02-05,4.4439,4.4439,4.2948,4.2948,841275,0
1999-02-08,4.2857,4.2857,4.2857,4.2857,162846,0
1999-02-09,4.2857,4.2857,4.2857,4.2857,67853,0
1999-02-11,4.4405,4.4405,4.258,4.258,488870,0
1999-02-12,4.2446,4.3606,4.1121,4.1121,257832,0
1999-02-16,3.9792,4.3606,3.9792,4.1121,149271,0
1999-02-17,3.8385,3.9594,3.8385,3.9568,1206367,0
1999-02-22,3.9605,4.1758,3.9605,4.1758,339444,0
1999-02-23,4.3005,4.3005,4.1852,4.1852,81457,0
1999-02-24,4.1577,4.1577,4.1577,4.1577,27008,0
1999-02-25,4.1991,4.1991,4.1577,4.1577,1917463,0
1999-02-26,4.1758,4.3221,4.1758,4.3221,229209,0
1999-03-01,4.271,4.4043,4.271,4.4043,944059,0
1999-03-02,4.3614,4.3614,4.2031,4.2031,633994,0
1999-03-03,4.2308,4.2308,4.1309,4.2308,148591,0
1999-03-04,4.2983,4.2983,4.1024,4.1943,378160,0
1999-03-05,4.29,4.29,4.103,4.103,81025,0
1999-03-09,4.1092,4.2674,4.1092,4.2674,215966,0
1999-03-10,4.1358,4.1485,4.1358,4.1485,107932,0
1999-03-11,4.103,4.103,4.103,4.103,215852,0
1999-03-12,4.1668,4.1668,4.1668,4.1668,27000,0
1999-03-15,4.0974,4.0974,3.9395,3.9475,837530,0
1999-03-16,3.9435,4.0681,3.7345,3.8012,1052643,0
1999-03-17,3.8378,3.8378,3.8378,3.8378,26969,0
1999-03-18,3.8323,3.8323,3.8195,3.8195,67519,0
1999-03-19,3.8178,3.8347,3.7345,3.8012,7935300,0
1999-03-22,3.7373,3.7373,3.7373,3.7373,26971,0
1999-03-23,3.7358,3.7465,3.7358,3.7465,567231,0
1999-03-24,3.7229,3.7229,3.6643,3.6643,229651,0
1999-03-25,3.9308,3.9308,3.6643,3.6643,148600,0
1999-03-29,3.6004,3.6004,3.6004,3.6004,26999,0
1999-03-30,3.532,4.0653,3.532,3.8654,1201939,0
1999-03-31,3.9652,4.0486,3.7987,3.8654,1323482,0
1999-04-01,3.7365,3.7365,3.5363,3.5363,310239,0
1999-04-05,3.3696,3.5363,3.3696,3.5363,67445,0
1999-04-06,3.6643,3.6643,3.6643,3.6643,256671,0
1999-04-08,3.4498,4.0665,3.4498,4.0665,297029,0
1999-04-09,3.8178,3.8178,3.6677,3.8012,418358,0
1999-04-12,3.5311,4.2973,3.4773,3.9475,499815,0
1999-04-13,4.287,4.287,3.5363,3.5363,80927,0
1999-04-14,3.7837,4.4002,3.7837,4.1668,931470,0
1999-04-16,4.2865,4.2865,3.886,4.0115,485661,0
1999-04-19,4.0298,4.0298,4.0298,4.0298,80909,0
1999-04-20,3.847,4.2553,3.847,3.847,5769022,0
1999-04-21,3.9384,3.9384,3.9384,3.9384,107862,0
1999-04-22,3.9293,3.9293,3.9293,3.9293,148504,0
1999-04-23,4.092,4.092,4.0003,4.0753,310492,0
1999-04-26,3.8654,3.8654,3.8654,3.8654,108039,0
1999-04-27,4.1992,4.5323,3.9658,4.5323,3105700,0
1999-04-28,3.9305,4.2635,3.9305,4.1303,459343,0
1999-04-29,3.9384,3.9384,3.9384,3.9384,148310,0
1999-05-03,4.103,4.103,4.103,4.103,40471,0
1999-05-04,3.8669,4.1087,3.8669,3.8836,80998,0
1999-05-05,3.883,4.1082,3.883,4.0665,108012,0
1999-05-06,4.1303,4.197,4.1303,4.1303,297222,0
1999-05-07,4.1389,4.4684,4.0683,4.4684,445332,0
1999-05-10,4.1841,4.3341,4.1841,4.2674,445434,0
1999-05-11,4.2019,4.6689,4.2019,4.5689,1646208,0
1999-05-12,4.2692,4.8695,4.1357,4.6693,1713503,0
1999-05-13,4.7047,5.2217,4.4043,4.4043,2319688,0
1999-05-14,4.5317,4.8651,4.4318,4.4318,364625,0
1999-05-17,4.2016,4.2016,3.8683,4.1852,3481547,0
1999-05-18,4.0968,4.1637,4.089,4.1303,378282,0
1999-05-19,4.049,4.1577,3.9991,4.1577,526626,0
1999-05-20,4.048,4.048,4.048,4.048,27014,0
1999-05-21,4.2031,4.2031,4.0197,4.2031,310252,0
1999-05-24,4.0636,4.1303,4.0636,4.1303,270202,0
1999-05-25,4.0683,4.2308,4.0683,4.2308,81049,0
1999-05-26,4.0597,4.2948,4.0597,4.2948,482823,0
1999-05-28,4.1943,4.1943,4.1943,4.1943,40235,0
1999-06-01,4.0864,4.2031,4.0864,4.2031,403069,0
1999-06-02,4.0864,4.3039,4.0864,4.3039,80613,0
1999-06-03,4.2765,4.2765,4.2765,4.2765,214664,0
1999-06-04,4.2765,4.2765,4.2765,4.2765,26832,0
1999-06-07,4.2785,4.329,4.2202,4.2492,898461,0
1999-06-08,4.3222,4.3222,4.1394,4.1394,107442,0
1999-06-09,4.2226,4.2857,4.2226,4.2857,147705,0
1999-06-10,4.2674,4.2674,4.2674,4.2674,26839,0
1999-06-11,4.2518,4.2518,4.2308,4.2308,80575,0
1999-06-14,4.2346,4.3221,4.2346,4.3221,483511,0
1999-06-15,4.2276,4.2948,4.0932,4.2948,818120,0
1999-06-16,4.3039,4.3039,4.3039,4.3039,40305,0
1999-06-17,4.2701,4.3203,4.266,4.2948,886839,0
1999-06-18,4.4135,4.4221,4.4135,4.4135,1114865,0
1999-06-21,4.5439,4.5689,4.4347,4.5689,711187,0
1999-06-22,4.5262,4.6602,4.5262,4.6602,214752,0
1999-06-24,4.3947,4.6054,4.3947,4.6054,254861,0
1999-06-25,4.3221,4.3221,4.3221,4.3221,26860,0
1999-06-30,4.1941,5.4355,4.1941,4.2948,3312709,0
1999-07-01,4.3221,4.4226,4.3221,4.4226,228324,0
1999-07-02,4.2866,4.3953,4.2866,4.3953,456016,0
1999-07-06,4.4226,4.4226,4.4226,4.4226,40258,0
1999-07-07,4.4226,4.4268,4.3489,4.4226,415980,0
1999-07-08,4.4173,4.706,4.2707,4.706,188093,0
1999-07-09,4.6969,4.6969,4.3949,4.6969,147548,0
1999-07-12,4.4585,4.6054,4.3076,4.6054,791990,0
1999-07-13,4.4457,4.6769,4.362,4.5505,1274068,0
1999-07-14,4.5817,4.9587,4.4727,4.8247,1463961,0
1999-07-15,5.0172,5.0172,4.6485,4.8247,1114759,0
1999-07-19,4.697,4.697,4.5125,4.5963,254847,0
1999-07-20,4.4926,4.7609,4.4255,4.7609,778492,0
1999-07-21,4.4591,4.4591,4.4591,4.4591,26843,0
1999-07-22,4.4591,4.476,4.413,4.4591,523445,0
1999-07-23,4.414,4.4226,4.414,4.4226,644679,0
1999-07-26,4.6299,4.6299,4.395,4.5963,160959,0
1999-07-27,4.3611,4.4135,4.3611,4.4135,40242,0
1999-07-28,4.3557,4.3557,4.3136,4.3221,564096,0
1999-07-29,4.3131,4.3131,4.3131,4.3131,26863,0
1999-08-02,4.4394,4.7578,4.4394,4.6237,483511,0
1999-08-03,4.6279,4.6279,4.3932,4.4226,120767,0
1999-08-04,4.3131,4.3131,4.3131,4.3131,67161,0
1999-08-05,4.3039,4.6054,4.1954,4.6054,967341,0
1999-08-06,4.1936,4.6969,4.1936,4.6969,40241,0
1999-08-09,4.5416,4.5416,4.3572,4.5416,1557453,0
1999-08-10,4.3587,4.3587,4.1241,4.1577,778420,0
1999-08-11,4.1524,4.5141,4.1524,4.5141,2270916,0
1999-08-13,4.3848,4.3848,4.3005,4.368,1040666,0
1999-08-17,4.3586,4.3586,4.3586,4.3586,160289,0
1999-08-18,4.3625,4.3625,4.3586,4.3586,160289,0
1999-08-20,4.3768,4.3768,4.2765,4.2765,120047,0
1999-08-23,4.1838,4.3861,4.1838,4.3861,453477,0
1999-08-24,4.3588,4.4135,4.3588,4.4135,227065,0
1999-08-26,4.3861,4.3861,4.3772,4.3861,2080659,0
1999-08-27,4.3795,4.3795,4.3586,4.3586,66786,0
1999-08-30,4.3815,4.3815,4.2803,4.3221,2256438,0
1999-08-31,4.3211,4.33,4.3131,4.3131,547554,0
1999-09-01,4.3388,4.3388,4.3221,4.3221,1215005,0
1999-09-03,4.3211,4.3211,4.2455,4.3131,146904,0
1999-09-07,4.4863,4.4863,4.4863,4.4863,26677,0
1999-09-08,4.4811,4.5147,4.4135,4.4135,307204,0
1999-09-09,4.4477,4.5826,4.2455,4.3131,1749499,0
1999-09-10,4.3468,4.3468,4.2455,4.3131,734522,0
1999-09-13,4.6161,4.6161,4.3131,4.3131,186969,0
1999-09-14,4.2476,4.2476,4.2308,4.2308,186881,0
1999-09-15,4.3861,4.3861,4.3861,4.3861,146714,0
1999-09-16,4.381,4.4031,4.2126,4.2126,667657,0
1999-09-17,4.2837,4.6167,4.2837,4.5871,253491,0
1999-09-21,4.2216,4.3863,4.2216,4.2216,80021,0
1999-09-22,4.2159,4.3131,4.2159,4.3131,253743,0
1999-09-23,4.3861,4.3861,4.2214,4.3861,1413780,0
1999-09-28,4.3495,4.3495,4.3495,4.3495,106768,0
1999-09-29,4.218,4.3399,4.1464,4.2308,2963399,0
1999-09-30,4.2086,4.2506,4.048,4.048,2041000,0
1999-10-01,4.048,4.048,4.048,4.048,106719,0
1999-10-05,4.0768,4.2184,4.0768,4.1758,587939,0
1999-10-06,4.177,4.1813,4.114,4.1394,4964504,0
1999-10-07,4.2308,4.2308,4.2308,4.2308,80093,0
1999-10-11,4.121,4.121,4.121,4.121,26727,0
1999-10-12,4.121,4.121,4.121,4.121,40049,0
1999-10-13,4.1199,4.1452,4.1199,4.1303,454008,0
1999-10-14,4.1206,4.1206,4.1121,4.1121,226970,0
1999-10-18,4.1,4.1121,4.1,4.1121,561306,0
1999-10-19,4.121,4.121,4.121,4.121,373801,0
1999-10-20,4.147,4.147,4.1303,4.1303,1601598,0
1999-10-22,4.0917,4.2263,4.0917,4.1758,935360,0
1999-10-25,4.2496,4.3586,4.1821,4.3586,3229003,0
1999-10-26,4.413,4.5141,4.413,4.5141,106868,0
1999-10-27,4.3548,4.3548,4.3131,4.3131,160260,0
1999-10-28,4.4004,4.4787,4.2765,4.2765,1964489,0
1999-10-29,4.3245,4.4684,4.3245,4.4684,160127,0
1999-11-01,4.4451,4.4451,4.0915,4.121,1443217,0
1999-11-02,4.1145,4.3586,4.1145,4.3586,186803,0
1999-11-03,4.1149,4.368,4.09,4.368,640410,0
1999-11-04,4.3953,4.3953,4.3953,4.3953,80166,0
1999-11-05,4.0445,4.1121,3.8929,4.1121,1895879,0
1999-11-09,4.251,4.3938,4.251,4.3768,440175,0
1999-11-12,4.3131,4.3131,4.3131,4.3131,80129,0
1999-11-16,4.3131,4.3131,4.3131,4.3131,120194,0
1999-11-17,4.3404,4.3404,4.3404,4.3404,26542,0
1999-11-18,4.3418,4.4776,4.3418,4.4776,557188,0
1999-11-19,4.4947,4.4947,4.24,4.4226,1631717,0
1999-11-22,4.4083,4.4083,4.2725,4.3404,212329,0
1999-11-29,4.3373,4.3373,4.0665,4.0665,159360,0
1999-11-30,4.2021,4.3039,4.0669,4.3039,411641,0
1999-12-01,4.051,4.2031,4.0001,4.2031,106201,0
1999-12-02,4.3039,4.3039,4.3039,4.3039,66396,0
1999-12-03,4.2966,4.2966,3.9658,3.9658,185863,0
1999-12-06,4.2857,4.2857,4.2857,4.2857,875838,0
1999-12-07,4.2818,4.4043,4.2728,4.4043,1514173,0
1999-12-08,3.863,4.0705,3.8463,4.0665,491359,0
1999-12-09,4.3713,4.4051,3.9309,4.0665,1739670,0
1999-12-10,4.0024,4.0024,4.0024,4.0024,39804,0
1999-12-13,3.9985,4.0665,3.9309,4.0665,876475,0
1999-12-14,4.0691,4.103,4.0691,4.103,212341,0
1999-12-15,3.9459,4.2765,3.9459,4.2765,916734,0
1999-12-16,4.1805,4.2801,4.1805,4.2674,358410,0
1999-12-17,4.2867,4.2867,4.1303,4.1303,691192,0
1999-12-20,4.1756,4.2857,4.0572,4.0572,358646,0
1999-12-21,4.0389,4.0389,4.0389,4.0389,66440,0
1999-12-22,4.0624,4.1471,4.0374,4.1303,491810,0
1999-12-27,4.0323,4.0665,4.0323,4.0665,225759,0
1999-12-29,4.2384,4.2765,4.2303,4.2765,783003,0
1999-12-31,4.3064,4.3575,4.3064,4.3404,145977,0
2000-01-04,4.0622,4.0622,4.0115,4.0115,119398,0
2000-01-05,4.1303,4.1981,4.1303,4.1303,159506,0
2000-01-06,4.0703,4.1209,4.0024,4.0024,371484,0
2000-01-10,3.9875,3.9875,3.9108,3.9108,252504,0
2000-01-11,3.8602,3.9108,3.8602,3.9108,66449,0
2000-01-12,3.8282,4.0572,3.8282,4.0572,478195,0
2000-01-13,3.8669,4.0705,3.8669,3.8927,1326648,0
2000-01-14,4.0323,4.0665,4.0323,4.0665,371840,0
2000-01-18,3.8644,4.2031,3.8603,4.2031,690307,0
2000-01-19,4.2353,4.3028,4.2353,4.2948,491430,0
2000-01-20,4.3064,4.3404,4.3064,4.3404,875860,0
2000-01-21,4.3363,4.3363,4.2857,4.2857,292223,0
2000-01-24,4.2714,4.2714,4.2126,4.2126,212387,0
2000-01-25,4.2152,4.2152,4.1943,4.1943,119620,0
2000-01-26,4.1868,4.1868,4.1577,4.1577,106294,0
2000-01-27,4.1448,4.2293,4.1448,4.2126,1035378,0
2000-01-31,4.2162,4.2162,4.2031,4.2031,106302,0
2000-02-01,4.2009,4.2009,4.1668,4.1668,584475,0
2000-02-02,4.1577,4.1577,4.1577,4.1577,26575,0
2000-02-03,4.164,4.164,4.121,4.121,305144,0
2000-02-07,4.121,4.121,4.121,4.121,79601,0
2000-02-08,4.1343,4.1343,4.1303,4.1303,79675,0
2000-02-10,4.1121,4.1121,4.1121,4.1121,39849,0
2000-02-11,4.0705,4.0705,4.0115,4.0115,557182,0
2000-02-14,4.0205,4.0205,4.0205,4.0205,79753,0
2000-02-15,4.0323,4.0665,4.0323,4.0665,743675,0
2000-02-16,4.0691,4.103,4.0691,4.103,1393488,0
2000-02-17,4.1017,4.2031,4.1017,4.2031,1354062,0
2000-02-18,4.2031,4.2031,4.2031,4.2031,39825,0
2000-02-22,4.2351,4.2857,4.2351,4.2857,212526,0
2000-02-23,4.3108,4.3279,4.2768,4.2857,330130,0
2000-02-25,4.2857,4.2857,4.2857,4.2857,66025,0
2000-02-28,4.3036,4.3206,4.2776,4.2948,409271,0
2000-02-29,4.3143,4.3314,4.3143,4.3314,145142,0
2000-03-01,4.3404,4.3404,4.3404,4.3404,79313,0
2000-03-03,4.3314,4.3314,4.3314,4.3314,79167,0
2000-03-06,4.3586,4.3586,4.3586,4.3586,105719,0
2000-03-07,4.3513,4.3513,4.3404,4.3404,118968,0
2000-03-08,4.3292,4.3292,4.3039,4.3039,264025,0
2000-03-09,4.2912,4.2912,4.2492,4.2492,224619,0
2000-03-10,4.2305,4.2305,4.2216,4.2216,158608,0
2000-03-13,4.2031,4.2031,4.2031,4.2031,26442,0
2000-03-14,4.2204,4.2204,4.1952,4.2031,211544,0
2000-03-15,4.2074,4.2074,4.2031,4.2031,145296,0
2000-03-16,4.1733,4.2031,4.1733,4.2031,475514,0
2000-03-17,4.182,4.2751,4.173,4.258,1109630,0
2000-03-20,4.2413,4.3016,4.2413,4.2674,594404,0
2000-03-21,4.2701,4.4226,4.2701,4.4226,765654,0
2000-03-22,4.4277,4.496,4.4277,4.496,726683,0
2000-03-23,4.5306,4.5306,4.497,4.5048,290611,0
2000-03-24,4.4996,4.5678,4.4996,4.5505,264032,0
2000-03-27,4.5623,4.5963,4.5623,4.5963,264343,0
2000-03-28,4.5986,4.6329,4.5986,4.6329,184939,0
2000-03-29,4.6346,4.6346,4.5744,4.5963,554631,0
2000-03-30,4.6276,4.6877,4.5936,4.6877,409186,0
2000-03-31,4.7148,4.7319,4.7148,4.7148,251147,0
2000-04-03,4.7333,4.7502,4.7333,4.7333,185007,0
2000-04-04,4.7204,4.7204,4.6432,4.6602,330097,0
2000-04-05,4.6405,4.6405,4.6237,4.6237,118899,0
2000-04-06,4.6186,4.6186,4.6145,4.6145,66070,0
2000-04-07,4.6121,4.6121,4.578,4.578,304080,0
2000-04-10,4.6,4.6,4.5871,4.5871,79238,0
2000-04-11,4.5942,4.5942,4.5689,4.5689,224368,0
2000-04-12,4.5574,4.5574,4.5323,4.5323,158463,0
2000-04-13,4.5274,4.5274,4.3824,4.4591,660991,0
2000-04-14,4.4489,4.4571,4.4318,4.4318,158399,0
2000-04-17,4.4229,4.4489,4.4229,4.4318,330000,0
2000-04-18,4.4158,4.441,4.4158,4.441,118775,0
2000-04-20,4.441,4.441,4.4328,4.441,105576,0
2000-04-24,4.4318,4.4318,4.4318,4.4318,26401,0
2000-04-25,4.4081,4.4081,4.3861,4.3861,3011490,0
2000-04-26,4.3963,4.4132,4.3963,4.4043,145250,0
2000-04-27,4.4108,4.4108,4.368,4.368,211391,0
2000-04-28,4.3806,4.4318,4.3806,4.4318,514803,0
2000-05-01,4.4318,4.4318,4.4318,4.4318,66000,0
2000-05-02,4.4251,4.4763,4.4251,4.4591,872508,0
2000-05-03,4.4634,4.4843,4.4422,4.4591,436255,0
2000-05-04,4.5298,4.5298,4.479,4.496,409583,0
2000-05-05,4.5138,4.5689,4.5138,4.5689,145179,0
2000-05-09,4.5334,4.5505,4.5334,4.5505,158417,0
2000-05-10,4.5682,4.7045,4.5682,4.6787,844820,0
2000-05-11,4.6552,4.6552,4.6381,4.6513,594818,0
2000-05-12,4.6652,4.6693,4.6523,4.6693,250857,0
2000-05-15,4.6705,4.6877,4.6705,4.6877,145195,0
2000-05-16,4.673,4.8475,4.673,4.7883,620608,0
2000-05-17,4.7793,4.7883,4.7793,4.7883,145248,0
2000-05-18,4.7817,4.8247,4.7817,4.8247,356340,0
2000-05-19,4.8078,4.8247,4.8078,4.8247,185081,0
2000-05-22,4.833,4.833,4.8077,4.8247,329942,0
2000-05-23,4.8145,4.8236,4.8066,4.8066,448836,0
2000-05-24,4.7969,4.8139,4.763,4.7883,579919,0
2000-05-25,4.8094,5.0385,4.7826,4.8339,190568,0
2000-05-26,4.8088,4.8088,4.7577,4.7697,68907,0
2000-05-30,4.8155,4.8155,4.7643,4.8155,98088,0
2000-05-31,4.863,4.863,4.7609,4.7609,54209,0
2000-06-01,4.8155,4.8155,4.8155,4.8155,2927,0
2000-06-02,4.8641,4.8887,4.8375,4.8887,49804,0
2000-06-05,4.9116,4.9116,4.8339,4.8339,41046,0
2000-06-06,4.8606,5.0531,4.8606,5.0531,190557,0
2000-06-07,5.0565,5.1711,5.0565,5.1445,369143,0
2000-06-08,5.1711,5.1835,5.1445,5.1445,121583,0
2000-06-09,5.1219,5.2631,5.1219,5.2631,158141,0
2000-06-12,5.2488,5.3264,5.2488,5.2999,166941,0
2000-06-13,5.3272,5.4297,5.2761,5.3272,166915,0
2000-06-14,5.3264,5.3264,5.2999,5.2999,142043,0
2000-06-15,5.2933,5.3199,5.2175,5.2175,101165,0
2000-06-16,5.2725,5.2725,5.2725,5.2725,169957,0
2000-06-19,5.2442,5.2707,5.1172,5.1172,52764,0
2000-06-20,5.1166,5.1287,5.0531,5.0531,80620,0
2000-06-21,5.0308,5.0308,4.8895,4.916,171355,0
2000-06-22,4.8887,4.8887,4.8887,4.8887,17578,0
2000-06-23,4.865,4.916,4.8382,4.916,134741,0
2000-06-26,4.9124,4.9638,4.8611,4.8611,180276,0
2000-06-27,4.885,4.9629,4.8339,4.8339,98215,0
2000-06-28,4.8593,4.9619,4.8593,4.9619,134890,0
2000-06-29,4.9673,4.9673,4.916,4.916,48332,0
2000-06-30,4.916,4.9673,4.916,4.916,139134,0
2000-07-03,4.9353,4.9619,4.9353,4.9619,16127,0
2000-07-05,4.9106,4.9619,4.9106,4.9619,41054,0
2000-07-06,4.9151,4.9665,4.8641,4.8887,24903,0
2000-07-07,4.916,4.916,4.9038,4.916,73230,0
2000-07-10,4.916,4.916,4.916,4.916,43938,0
2000-07-11,4.91,4.91,4.8714,4.8978,45458,0
2000-07-12,4.9151,4.9275,4.8887,4.8887,39550,0
2000-07-13,4.885,4.8994,4.8339,4.8339,48376,0
2000-07-14,4.8858,4.8858,4.8347,4.8611,48368,0
2000-07-17,4.8146,4.8146,4.7883,4.7883,45389,0
2000-07-18,4.7298,4.8978,4.7298,4.8978,68919,0
2000-07-19,4.885,4.885,4.8339,4.8339,45443,0
2000-07-20,4.8667,4.8667,4.7891,4.8155,54168,0
2000-07-21,4.8271,4.8538,4.7883,4.7883,33677,0
2000-07-24,4.7514,4.7514,4.5076,4.5323,162522,0
2000-07-25,4.517,4.517,4.5048,4.5048,20511,0
2000-07-26,4.5012,4.5012,4.4502,4.4502,121700,0
2000-07-27,4.453,4.4776,4.453,4.4776,23445,0
2000-07-28,4.4624,4.4624,4.4235,4.4502,61582,0
2000-07-31,4.4514,4.5416,4.4391,4.5416,90881,0
2000-08-01,4.5416,4.5416,4.5416,4.5416,73290,0
2000-08-02,4.5277,4.6054,4.4397,4.6054,174415,0
2000-08-03,4.5768,4.5768,4.4379,4.4502,114370,0
2000-08-04,4.4226,4.4226,4.4226,4.4226,7332,0
2000-08-07,4.4684,4.481,4.327,4.4684,117145,0
2000-08-08,4.474,4.474,4.3717,4.3861,105582,0
2000-08-09,4.4043,4.4043,4.3409,4.4043,146445,0
2000-08-10,4.4048,4.481,4.3925,4.4684,45391,0
2000-08-11,4.4641,4.4641,4.3495,4.3495,73282,0
2000-08-14,4.3527,4.3527,4.3404,4.3404,64440,0
2000-08-15,4.321,4.321,4.1943,4.1943,89445,0
2000-08-16,4.1815,4.1815,4.1303,4.1303,24932,0
2000-08-17,4.0968,4.0968,4.0704,4.0847,164030,0
2000-08-18,4.091,4.091,3.8864,3.9108,174532,0
2000-08-21,3.9117,3.9384,3.9117,3.9384,16129,0
2000-08-22,3.942,3.9931,3.8129,3.9931,158221,0
2000-08-23,3.9936,3.9936,3.9568,3.9568,39285,0
2000-08-24,3.9651,3.9651,3.9259,3.9384,163122,0
2000-08-25,3.9384,3.9384,3.8622,3.9384,152927,0
2000-08-28,3.9355,3.9355,3.9108,3.9108,20404,0
2000-08-29,3.9359,4.0389,3.9233,4.0389,138447,0
2000-08-30,4.029,4.0557,3.9384,3.9384,862214,0
2000-08-31,4.0405,4.2216,4.0405,4.2216,371478,0
2000-09-01,4.2462,4.2462,4.2216,4.2216,53899,0
2000-09-05,4.2523,4.2523,4.1758,4.1758,162935,0
2000-09-06,4.1765,4.3314,4.1765,4.3314,142543,0
2000-09-07,4.2987,4.3768,4.2987,4.3768,109235,0
2000-09-08,4.4293,4.5323,4.4293,4.5323,56791,0
2000-09-12,4.5604,4.5871,4.5604,4.5871,48020,0
2000-09-13,4.5809,4.6054,4.5292,4.6054,88889,0
2000-09-14,4.6355,4.6602,4.6088,4.6602,120862,0
2000-09-15,4.5814,4.5814,4.5689,4.5689,59741,0
2000-09-18,4.5569,4.5569,4.5323,4.5323,7282,0
2000-09-19,4.5054,4.5054,4.4541,4.4684,7282,0
2000-09-20,4.4385,4.4776,4.4385,4.4776,27690,0
2000-09-21,4.4786,4.6574,4.4786,4.6329,158811,0
2000-09-22,4.6093,4.6237,4.6093,4.6237,4370,0
2000-09-25,4.6054,4.6054,4.5931,4.6054,17486,0
2000-09-26,4.5829,4.5829,4.3768,4.3768,150019,0
2000-09-27,4.3991,4.4135,4.3744,4.4135,75780,0
2000-09-28,4.4415,4.4932,4.4292,4.4684,97568,0
2000-09-29,4.4652,4.5539,4.4652,4.5416,106380,0
2000-10-02,4.5316,4.5316,4.4287,4.5048,104862,0
2000-10-03,4.5055,4.5323,4.481,4.5323,104847,0
2000-10-04,4.481,4.5323,4.4293,4.5323,193677,0
2000-10-05,4.5706,4.5706,4.4804,4.5048,93210,0
2000-10-06,4.5341,4.5341,4.4043,4.4043,129547,0
2000-10-09,4.3794,4.3794,4.2765,4.2765,69872,0
2000-10-10,4.2963,4.5289,4.2963,4.4776,161758,0
2000-10-11,4.4802,4.4802,4.3768,4.3768,81561,0
2000-10-12,4.3501,4.3501,4.2987,4.3131,39325,0
2000-10-13,4.2711,4.4502,4.2711,4.4502,109313,0
2000-10-16,4.4188,4.4188,4.4043,4.4043,11645,0
2000-10-17,4.4077,4.4077,4.1889,4.3314,221089,0
2000-10-18,4.2758,4.2758,4.2492,4.2492,16015,0
2000-10-19,4.249,4.249,4.1087,4.121,80078,0
2000-10-20,4.1426,4.1426,4.118,4.1303,32057,0
2000-10-23,4.1203,4.1203,4.0423,4.0935,222787,0
2000-10-24,4.125,4.3314,4.125,4.3314,120726,0
2000-10-25,4.303,4.303,3.9423,4.0205,343384,0
2000-10-26,4.0205,4.0205,4.0205,4.0205,2910,0
2000-10-27,4.0156,4.2216,4.0156,4.2216,158788,0
2000-10-30,4.2219,4.3495,4.2219,4.3495,122364,0
2000-10-31,4.3561,4.3561,4.253,4.3314,88726,0
2000-11-01,4.3418,4.5871,4.3418,4.5871,170253,0
2000-11-02,4.6643,4.9221,4.6643,4.8705,100389,0
2000-11-03,4.9167,4.9435,4.9167,4.9435,4372,0
2000-11-06,4.9925,5.1471,4.9925,5.108,80141,0
2000-11-07,5.2307,5.309,5.2059,5.309,186249,0
2000-11-08,5.296,5.296,5.1536,5.1536,80039,0
2000-11-09,5.1506,5.2535,5.1506,5.2269,100474,0
2000-11-10,5.2141,5.2141,5.0349,5.0349,120869,0
2000-11-13,5.0197,5.0197,4.9435,4.9435,193708,0
2000-11-14,4.9419,4.9419,4.7609,4.7609,72843,0
2000-11-15,4.7609,4.7609,4.7609,4.7609,59422,0
2000-11-16,4.7762,4.9708,4.7762,4.9708,262165,0
2000-11-17,4.9708,4.9955,4.9708,4.9708,157878,0
2000-11-20,4.9584,4.9584,4.8155,4.8155,104286,0
2000-11-21,4.8121,4.8887,4.8121,4.8887,47834,0
2000-11-22,4.864,4.864,4.8247,4.8247,11593,0
2000-11-24,4.8796,4.8796,4.8796,4.8796,8693,0
2000-11-27,4.8823,4.8823,4.843,4.843,24611,0
2000-11-28,4.8638,4.9154,4.8638,4.8887,52181,0
2000-11-29,4.8644,4.9553,4.8644,4.916,115946,0
2000-11-30,4.9344,4.9467,4.9221,4.9344,131732,0
2000-12-01,4.9708,5.0352,4.9439,4.9708,386728,0
2000-12-04,4.9347,4.9347,4.8705,4.8705,31846,0
2000-12-05,4.8673,4.9708,4.8673,4.9708,47798,0
2000-12-06,4.9866,5.0777,4.9866,5.0258,209893,0
2000-12-07,5.0225,5.0349,5.0225,5.0349,24625,0
2000-12-08,4.9926,5.0838,4.9926,5.0717,43480,0
2000-12-11,5.1286,5.1536,5.1019,5.1536,53565,0
2000-12-12,5.1779,5.1779,5.0745,5.1263,156431,0
2000-12-13,5.0442,5.1994,5.0442,5.1994,253647,0
2000-12-14,5.1994,5.1994,5.1994,5.1994,7248,0
2000-12-15,5.1535,5.309,5.1535,5.309,253352,0
2000-12-18,5.2816,5.321,5.2424,5.2816,136152,0
2000-12-19,5.2779,5.3547,5.2779,5.3547,121748,0
2000-12-20,5.2782,5.2782,5.0717,5.0717,152177,0
2000-12-21,5.044,5.044,4.8638,4.8887,131903,0
2000-12-22,4.8923,4.9708,4.8923,4.9708,36209,0
2000-12-26,4.941,4.9679,4.8893,4.916,85510,0
2000-12-27,4.9225,4.9225,4.7148,4.7148,76717,0
2000-12-28,4.712,4.8673,4.6996,4.8155,234645,0
2000-12-29,4.8371,5.1994,4.7336,5.1994,286982,0
2001-01-02,5.1747,5.1747,5.0191,5.0441,131900,0
2001-01-03,5.0441,5.0441,4.9675,5.0441,160886,0
2001-01-04,5.047,5.047,4.9435,4.9435,79671,0
2001-01-05,4.9192,4.9192,4.8155,4.8155,23176,0
2001-01-08,4.8155,4.8155,4.8155,4.8155,4346,0
2001-01-09,4.8155,4.8155,4.8155,4.8155,4346,0
2001-01-10,4.815,4.9435,4.815,4.9435,97052,0
2001-01-11,4.941,4.941,4.7609,4.7609,184067,0
2001-01-12,4.7664,4.8823,4.7664,4.843,95546,0
2001-01-16,4.8376,4.8894,4.5542,4.8522,582602,0
2001-01-17,4.8638,4.8887,4.8638,4.8887,13043,0
2001-01-18,4.8581,4.8953,4.831,4.8705,133172,0
2001-01-19,4.8245,4.9674,4.8121,4.8887,224668,0
2001-01-22,4.9097,4.9224,4.8435,4.8705,47769,0
2001-01-23,4.8893,4.9679,4.8893,4.916,101451,0
2001-01-24,4.9406,5.0441,4.9156,5.0441,198572,0
2001-01-25,5.0745,5.0745,4.9708,4.9708,75317,0
2001-01-26,4.9472,4.9619,4.9472,4.9619,24608,0
2001-01-29,4.9362,4.9362,4.8016,4.843,143503,0
2001-01-30,4.8796,4.8796,4.8796,4.8796,1448,0
2001-01-31,4.8793,4.8978,4.8793,4.8978,14485,0
2001-02-01,4.8047,4.8047,4.7883,4.7883,62290,0
2001-02-02,4.7669,4.7669,4.7148,4.7148,91191,0
2001-02-05,4.709,4.7609,4.709,4.7609,46379,0
2001-02-06,4.7465,4.9435,4.7465,4.9435,81052,0
2001-02-07,4.9079,4.9799,4.9079,4.9799,85478,0
2001-02-08,5.014,5.0658,5.014,5.0349,95560,0
2001-02-09,5.0366,5.1298,5.0366,5.0988,76712,0
2001-02-12,5.0912,5.0912,5.0598,5.0803,108724,0
2001-02-13,5.1105,5.1561,5.1105,5.1355,57953,0
2001-02-14,5.108,5.108,5.108,5.108,2897,0
2001-02-15,5.1124,5.1167,5.0899,5.0899,14487,0
2001-02-16,5.105,5.105,5.0531,5.0531,52149,0
2001-02-20,5.0245,5.0969,5.0041,5.0349,94114,0
2001-02-21,5.084,5.084,5.0258,5.0258,25951,0
2001-02-22,5.0214,5.0214,4.9982,4.9982,5760,0
2001-02-23,4.979,5.0789,4.979,5.0623,38880,0
2001-02-26,5.0597,5.0848,5.0389,5.0803,33138,0
2001-02-27,5.0817,5.0817,5.0717,5.0717,4321,0
2001-02-28,5.0703,5.0803,5.0515,5.0803,11529,0
2001-03-01,5.0915,5.1536,5.0805,5.1536,80681,0
2001-03-02,5.1536,5.1536,5.1536,5.1536,2883,0
2001-03-05,5.1509,5.1509,5.0988,5.0988,44688,0
2001-03-06,5.1516,5.1536,5.1516,5.1536,46103,0
2001-03-07,5.1606,5.2542,5.1397,5.2542,108128,0
2001-03-08,5.202,5.2226,5.1809,5.1809,59114,0
2001-03-09,5.1849,5.2099,5.1783,5.1994,15868,0
2001-03-12,5.2143,5.2996,5.2143,5.2725,72120,0
2001-03-13,5.2688,5.2688,5.2334,5.2542,10093,0
2001-03-14,5.2423,5.2628,5.2357,5.2357,7208,0
2001-03-15,5.2099,5.2099,5.1495,5.1994,129823,0
2001-03-16,5.2023,5.3062,5.1501,5.2542,220583,0
2001-03-19,5.2015,5.2015,5.1284,5.1994,105260,0
2001-03-20,5.175,5.2581,5.1538,5.2269,96523,0
2001-03-21,5.2032,5.2032,5.172,5.172,269550,0
2001-03-22,5.1496,5.1703,5.0975,5.108,134093,0
2001-03-23,5.1286,5.1286,5.0996,5.108,23069,0
2001-03-26,5.1092,5.1739,5.1092,5.1445,11535,0
2001-03-27,5.1328,5.2451,5.1328,5.2451,49005,0
2001-03-28,5.2232,5.3376,5.213,5.3272,89381,0
2001-03-29,5.2958,5.3166,5.2542,5.2542,253740,0
2001-03-30,5.3077,5.3389,5.3077,5.3182,200338,0
2001-04-02,5.3389,5.3701,5.3077,5.3182,56209,0
2001-04-03,5.3075,5.4095,5.3056,5.4095,364799,0
2001-04-04,5.3808,5.3912,5.3704,5.3912,20176,0
2001-04-05,5.4127,5.4918,5.4127,5.4918,74936,0
2001-04-06,5.4497,5.4497,5.4082,5.4188,132688,0
2001-04-09,5.4283,5.4554,5.4283,5.4554,24494,0
2001-04-10,5.4575,5.4697,5.4488,5.4554,25966,0
2001-04-11,5.4564,5.4564,5.4188,5.4188,59132,0
2001-04-12,5.3737,5.4279,5.3737,5.4279,27366,0
2001-04-16,5.4614,5.4614,5.4095,5.4095,14422,0
2001-04-17,5.4311,5.4642,5.4311,5.4642,24500,0
2001-04-18,5.4629,5.5151,5.4629,5.4738,57661,0
2001-04-19,5.4775,5.5192,5.4775,5.5192,14406,0
2001-04-20,5.4824,5.5035,5.4513,5.4824,34603,0
2001-04-23,5.4978,5.4978,5.373,5.373,89313,0
2001-04-24,5.3701,5.391,5.3182,5.3182,82152,0
2001-04-25,5.3312,5.383,5.2999,5.2999,135417,0
2001-04-26,5.3011,5.472,5.3011,5.4554,161372,0
2001-04-27,5.4578,5.4682,5.4057,5.437,61926,0
2001-04-30,5.4601,5.5101,5.4601,5.5101,63460,0
2001-05-01,5.5171,5.5192,5.4671,5.5192,27367,0
2001-05-02,5.5192,5.5192,5.5192,5.5192,7199,0
2001-05-03,5.4931,5.4931,5.4824,5.4824,8653,0
2001-05-04,5.4969,5.5285,5.4969,5.5285,11529,0
2001-05-07,5.5365,5.5388,5.518,5.5285,10086,0
2001-05-08,5.5393,5.6745,5.5393,5.6745,83558,0
2001-05-09,5.6843,5.8299,5.6843,5.8299,36021,0
2001-05-10,5.8558,5.9498,5.8558,5.9396,44468,0
2001-05-11,5.9449,5.9449,5.792,5.9031,358293,0
2001-05-14,5.9036,5.9852,5.9036,5.9852,150519,0
2001-05-15,5.9835,6.2347,5.9835,6.2136,147695,0
2001-05-16,6.2551,6.4225,6.2551,6.3598,98947,0
2001-05-17,6.3784,6.3784,6.2739,6.305,137720,0
2001-05-18,6.2828,6.2958,6.1679,6.1679,58828,0
2001-05-21,6.1497,6.16,6.1181,6.1497,51634,0
2001-05-22,6.1518,6.1704,6.1413,6.1497,106098,0
2001-05-23,6.1496,6.1598,6.1223,6.1223,60218,0
2001-05-24,6.1405,6.2136,6.1299,6.2136,103243,0
2001-05-25,6.2136,6.2554,6.2136,6.2136,67394,0
2001-05-29,6.2098,6.2308,6.1679,6.1679,53089,0
2001-05-30,6.1559,6.16,6.1497,6.1497,7171,0
2001-05-31,6.1556,6.1747,6.0699,6.1223,84562,0
2001-06-01,6.1203,6.1497,6.1203,6.1497,14337,0
2001-06-04,6.1204,6.1497,6.1204,6.1497,30119,0
2001-06-05,6.1537,6.1537,6.1223,6.1223,51598,0
2001-06-06,6.1288,6.16,6.1181,6.1497,30119,0
2001-06-07,6.1485,6.1692,6.1485,6.1587,43035,0
2001-06-08,6.1587,6.1587,6.1587,6.1587,5738,0
2001-06-11,6.1784,6.1784,6.1679,6.1679,2870,0
2001-06-12,6.1693,6.1904,6.1487,6.1862,65986,0
2001-06-13,6.1575,6.1679,6.1575,6.1679,14347,0
2001-06-14,6.1668,6.1874,6.1668,6.177,8610,0
2001-06-15,6.2161,6.2791,6.2161,6.2683,96036,0
2001-06-18,6.2504,6.2504,6.177,6.177,18657,0
2001-06-19,6.1832,6.1832,6.1434,6.1497,41592,0
2001-06-20,6.138,6.1674,6.138,6.1587,68857,0
2001-06-21,6.1492,6.1679,6.1492,6.1679,60240,0
2001-06-22,6.1537,6.1537,6.1223,6.1223,40133,0
2001-06-25,6.1496,6.2962,6.1496,6.2962,45896,0
2001-06-26,6.2725,6.2725,6.1991,6.2409,176485,0
2001-06-27,6.2765,6.2973,6.2553,6.2866,150568,0
2001-06-28,6.2891,6.4147,6.2891,6.4147,74539,0
2001-06-29,6.4319,7.1639,6.4319,7.1639,436014,0
2001-07-02,7.1533,7.3585,7.1428,7.3102,149168,0
2001-07-03,7.3236,7.3236,7.3026,7.3194,313988,0
2001-07-05,7.3611,7.6665,7.3611,7.6665,123336,0
2001-07-06,7.6418,7.7148,7.6208,7.694,137751,0
2001-07-09,7.6993,7.7807,7.6907,7.7303,108978,0
2001-07-10,7.7195,7.7195,7.301,7.301,163479,0
2001-07-11,7.2765,7.2765,7.0361,7.0361,182213,0
2001-07-12,7.0308,7.0308,6.9849,6.9994,37274,0
2001-07-13,6.9928,6.9928,6.859,6.8716,131982,0
2001-07-16,6.8781,6.9408,6.8781,6.8989,30134,0
2001-07-17,6.9151,6.9235,6.9049,6.9173,61653,0
2001-07-18,6.9093,6.9093,6.8719,6.8989,73184,0
2001-07-19,6.882,6.882,6.8716,6.8716,43025,0
2001-07-20,6.869,6.9105,6.869,6.8899,27260,0
2001-07-23,6.8946,6.8946,6.8571,6.8716,86025,0
2001-07-24,6.8809,6.8809,6.7134,6.7345,129096,0
2001-07-25,6.7293,6.7293,6.6771,6.698,32967,0
2001-07-26,6.6628,6.6628,6.5685,6.6523,74572,0
2001-07-27,6.6602,6.6706,6.6602,6.6706,8607,0
2001-07-30,6.6812,6.6982,6.6247,6.6247,31531,0
2001-07-31,6.6324,6.7998,6.6324,6.7891,151990,0
2001-08-01,6.795,6.8075,6.795,6.8075,140572,0
2001-08-02,6.8273,6.848,6.7958,6.8167,101863,0
2001-08-03,6.7961,6.8483,6.7961,6.8441,47342,0
2001-08-06,6.8526,6.8549,6.8441,6.8441,87433,0
2001-08-07,6.8521,6.8521,6.758,6.7891,55921,0
2001-08-08,6.7869,6.793,6.7345,6.7345,38727,0
2001-08-09,6.7358,6.7465,6.7149,6.7253,21511,0
2001-08-10,6.7165,6.7438,6.7165,6.7438,34411,0
2001-08-13,6.7176,6.7382,6.7071,6.7071,38706,0
2001-08-14,6.7278,6.8013,6.7278,6.7801,144792,0
2001-08-15,6.7632,6.8259,6.7632,6.8259,100449,0
2001-08-16,6.823,6.8441,6.823,6.8441,42999,0
2001-08-17,6.8416,6.8623,6.8416,6.8623,87467,0
2001-08-20,6.7551,6.8075,6.7551,6.8075,136270,0
2001-08-21,6.818,6.839,6.7973,6.8075,61681,0
2001-08-22,6.8191,6.8716,6.7876,6.8716,131341,0
2001-08-23,6.8848,6.8848,6.8534,6.8534,24260,0
2001-08-24,6.8618,6.9354,6.8618,6.9354,125615,0
2001-08-27,6.9359,7.104,6.9359,7.0727,54240,0
2001-08-28,7.0509,7.0929,7.0405,7.0909,67090,0
2001-08-29,7.083,7.083,7.0412,7.0727,22836,0
2001-08-30,7.0739,7.0739,7.0425,7.0635,32822,0
2001-08-31,7.0625,7.0625,6.9994,6.9994,168415,0
2001-09-04,6.9848,6.9848,6.8167,6.8167,87115,0
2001-09-05,6.779,6.779,6.6615,6.6615,42816,0
2001-09-06,6.6318,6.638,6.6065,6.6065,14282,0
2001-09-07,6.6079,6.6079,6.4147,6.4147,68558,0
2001-09-10,6.3858,6.3964,6.3753,6.3964,21422,0
2001-09-17,6.7426,7.654,6.7215,7.5386,608432,0
2001-09-18,7.512,7.5542,7.4805,7.5476,452587,0
2001-09-19,7.5634,7.7945,7.5634,7.7945,221331,0
2001-09-20,7.795,7.8054,7.6688,7.7214,177054,0
2001-09-21,7.774,8.1416,7.7425,8.1416,663945,0
2001-09-24,8.1933,9.034,8.1933,8.9919,935347,0
2001-09-25,9.0444,10.067,9.0444,10.061,2727559,0
2001-09-26,10.046,10.046,9.3777,9.4411,2116740,0
2001-09-27,9.4853,9.768,9.3268,9.768,1380972,0
2001-09-28,9.985,9.985,9.4163,9.457,845040,0
2001-10-01,9.506,9.559,9.3475,9.4124,379842,0
2001-10-02,9.3572,10.346,9.3465,10.335,1765242,0
2001-10-03,10.338,10.394,10.087,10.317,1340713,0
2001-10-04,10.312,10.754,10.185,10.699,761372,0
2001-10-05,10.757,10.757,10.209,10.344,265622,0
2001-10-08,10.427,10.904,10.084,10.125,638407,0
2001-10-09,10.107,10.295,10.063,10.253,249891,0
2001-10-10,10.28,10.395,9.72,9.85,345662,0
2001-10-11,9.869,9.934,9.601,9.712,269977,0
2001-10-12,9.59,9.747,9.4764,9.687,449767,0
2001-10-15,9.759,10.19,9.759,9.895,451192,0
2001-10-16,9.92,9.941,9.727,9.877,145598,0
2001-10-17,9.851,9.851,9.3906,9.4223,234224,0
2001-10-18,9.3945,9.3945,8.4274,8.901,478213,0
2001-10-19,8.9151,9.0521,8.9151,9.0097,55708,0
2001-10-22,9.0097,9.0097,8.7166,8.9365,147127,0
2001-10-23,8.9311,9.2677,8.9311,9.256,252694,0
2001-10-24,9.2288,9.2512,8.8517,8.873,121424,0
2001-10-25,8.872,9.2278,8.6937,9.2278,177149,0
2001-10-26,9.1797,9.4933,9.1797,9.4933,251373,0
2001-10-29,9.4794,9.709,9.3513,9.3747,189853,0
2001-10-30,9.3945,9.3945,8.8271,8.8271,132749,0
2001-10-31,8.8261,8.973,8.7737,8.973,145612,0
2001-11-01,9.005,9.2057,9.005,9.1663,21413,0
2001-11-02,9.1894,9.3777,9.1894,9.3562,147122,0
2001-11-05,9.3435,9.366,9.2191,9.2191,62850,0
2001-11-06,9.2462,9.2462,9.0772,9.1836,41398,0
2001-11-07,9.2823,9.2823,8.7359,8.7359,164293,0
2001-11-08,8.7928,8.7928,7.8899,8.0685,294115,0
2001-11-09,8.0275,8.0275,7.4076,7.5022,175596,0
2001-11-12,7.4399,8.0075,7.0407,7.1459,562406,0
2001-11-13,7.1889,7.2728,6.9363,6.9994,219796,0
2001-11-14,7.0357,7.2247,7.0357,7.109,352824,0
2001-11-15,7.1151,7.2306,7.0732,7.2098,138443,0
2001-11-16,7.2031,7.2031,6.741,6.9721,571420,0
2001-11-19,6.9917,7.3273,6.9917,7.2644,127168,0
2001-11-20,7.3224,7.3537,7.1218,7.301,137907,0
2001-11-21,7.3965,7.4074,7.323,7.365,98090,0
2001-11-23,7.3866,7.72,7.3866,7.7031,65388,0
2001-11-26,7.6537,7.7382,7.6116,7.6116,126631,0
2001-11-27,7.5913,7.5913,7.3595,7.5386,75403,0
2001-11-28,7.5407,7.7938,7.5407,7.7303,76804,0
2001-11-29,7.7214,7.7214,7.6791,7.7214,85322,0
2001-11-30,7.7185,7.8028,7.6976,7.7396,54058,0
2001-12-03,7.739,7.739,7.5386,7.5386,216246,0
2001-12-04,7.5008,7.5112,7.4479,7.5112,38391,0
2001-12-05,7.4794,7.9436,7.3949,7.8401,115174,0
2001-12-06,7.837,7.8606,7.7297,7.8036,66854,0
2001-12-07,7.8036,7.8461,7.7615,7.8036,119482,0
2001-12-10,7.7763,7.7866,7.7551,7.7763,65397,0
2001-12-11,7.7244,7.7244,7.5513,7.5932,143651,0
2001-12-12,7.5984,7.6321,7.4634,7.5476,640321,0
2001-12-13,7.4908,7.5962,7.4908,7.5751,102365,0
2001-12-14,7.5288,7.7819,7.5288,7.7396,961640,0
2001-12-17,7.7383,7.8859,7.7383,7.8859,155087,0
2001-12-18,7.9132,7.9132,7.8079,7.8859,106622,0
2001-12-19,7.888,7.9091,7.8036,7.8036,169269,0
2001-12-20,7.8504,8.0406,7.8504,7.9772,58285,0
2001-12-21,8.1461,8.8917,8.1252,8.8917,551563,0
2001-12-24,8.8535,8.8638,8.748,8.8638,127939,0
2001-12-26,8.8629,9.0207,8.7109,9.0188,187660,0
2001-12-27,8.9252,9.0312,8.7673,8.901,152128,0
2001-12-28,8.86,8.86,8.5986,8.5986,119455,0
2001-12-31,8.5994,8.6816,8.4704,8.4704,152151,0
2002-01-02,8.4735,8.4735,8.3365,8.4524,55440,0
2002-01-03,8.4481,8.7543,8.4481,8.7543,109511,0
2002-01-04,8.7965,8.86,8.7146,8.7359,115163,0
2002-01-07,8.6937,9.1155,8.6937,9.0729,253061,0
2002-01-08,9.1013,9.1013,8.9766,9.0464,78230,0
2002-01-09,9.07,9.07,8.8178,8.8178,120880,0
2002-01-10,8.8351,8.8351,8.7436,8.8271,21335,0
2002-01-11,8.804,8.8563,8.7718,8.7718,56907,0
2002-01-14,8.6937,8.7146,8.5986,8.5986,85305,0
2002-01-15,8.616,8.6901,8.616,8.6901,44091,0
2002-01-16,8.7129,8.7129,8.5438,8.5438,183451,0
2002-01-17,8.5825,8.6901,8.4367,8.6901,66850,0
2002-01-18,8.7156,8.7156,8.3884,8.3884,108041,0
2002-01-22,8.3751,8.39,8.2697,8.2697,41239,0
2002-01-23,8.2864,8.2864,8.0799,8.1599,125206,0
2002-01-24,8.1811,8.2973,8.1811,8.2973,62604,0
2002-01-25,8.2893,8.3315,8.205,8.2788,68271,0
2002-01-28,8.2367,8.2367,8.1059,8.224,75403,0
2002-01-29,8.1823,8.1823,7.961,8.0138,99577,0
2002-01-30,8.0479,8.2697,7.9637,8.2697,56883,0
2002-01-31,8.2224,8.2224,8.073,8.0961,76838,0
2002-02-01,8.1167,8.1167,7.9589,7.9589,75415,0
2002-02-04,7.9935,8.1917,7.7383,7.7487,128051,0
2002-02-05,7.7911,7.9808,7.7911,7.8859,165044,0
2002-02-06,7.8851,8.0643,7.8851,7.9589,381345,0
2002-02-07,7.9954,8.0905,7.9849,7.9954,61147,0
2002-02-08,8.0131,8.224,8.0131,8.224,73980,0
2002-02-11,8.2297,8.236,8.0926,8.1874,62555,0
2002-02-12,8.1452,8.1874,8.008,8.1874,58290,0
2002-02-13,8.1577,8.3245,8.0817,8.3245,73929,0
2002-02-14,8.3451,8.3556,8.1237,8.1237,89575,0
2002-02-15,8.1256,8.2204,8.0832,8.1783,68229,0
2002-02-19,8.2162,8.2162,8.0685,8.0685,51199,0
2002-02-20,8.1026,8.1874,7.9989,8.1874,69392,0
2002-02-21,8.1438,8.1438,7.9954,7.9954,52409,0
2002-02-22,8.0128,8.0869,7.9832,8.0869,68022,0
2002-02-25,8.0864,8.0864,7.9914,8.0228,46768,0
2002-02-26,8.0244,8.0348,7.9926,8.0138,28337,0
2002-02-27,7.9814,8.0153,7.973,7.9772,73665,0
2002-02-28,7.9672,8.0962,7.8951,7.8951,240951,0
2002-03-01,7.8966,7.9155,7.8098,7.8312,178597,0
2002-03-04,7.8114,7.8114,7.6102,7.6209,260756,0
2002-03-05,7.5993,7.6205,7.4827,7.5569,307545,0
2002-03-06,7.5822,7.9315,7.5822,7.9315,171397,0
2002-03-07,7.9331,7.9331,7.8296,7.8401,116252,0
2002-03-08,7.8863,8.1699,7.8226,8.151,164375,0
2002-03-11,8.1552,8.4753,8.1552,8.3884,229429,0
2002-03-12,8.3545,8.3545,8.2422,8.2422,62330,0
2002-03-13,8.2444,8.2444,8.0413,8.0413,55292,0
2002-03-14,8.074,8.1754,7.9998,8.1691,629386,0
2002-03-15,8.1156,8.4122,8.1156,8.3061,253752,0
2002-03-18,8.3336,8.3336,8.1748,8.3336,113325,0
2002-03-19,8.2922,8.2922,8.2078,8.2606,351262,0
2002-03-20,8.2017,8.2017,8.0961,8.0961,66616,0
2002-03-21,8.1406,8.2466,8.0243,8.2148,202622,0
2002-03-22,8.2053,8.2139,8.1416,8.1416,38252,0
2002-03-25,8.1291,8.1291,7.9408,7.9408,59503,0
2002-03-26,7.9724,8.0255,7.8666,7.9408,143094,0
2002-03-27,7.9426,7.9954,7.9426,7.9954,26918,0
2002-03-28,8.0133,8.0133,7.918,7.9498,80769,0
2002-04-01,7.7784,7.9136,7.7763,7.7763,29774,0
2002-04-02,7.7921,7.7921,7.6651,7.6758,46755,0
2002-04-03,7.6959,7.6959,7.5751,7.5751,93523,0
2002-04-04,7.568,7.7267,7.4091,7.6209,456324,0
2002-04-05,7.6195,7.6617,7.5137,7.6298,51030,0
2002-04-08,7.6883,7.9997,7.6883,7.9954,152974,0
2002-04-09,8.0074,8.2066,7.9755,8.1874,1260418,0
2002-04-10,8.1719,8.3518,8.1509,8.3518,264988,0
2002-04-11,8.3419,8.3989,8.3419,8.3884,273473,0
2002-04-12,8.3958,8.4889,8.3958,8.4889,332943,0
2002-04-15,8.4902,8.6809,8.471,8.6809,317390,0
2002-04-16,8.6782,8.7626,8.6782,8.7626,92124,0
2002-04-17,8.7293,8.7946,8.6782,8.79,52453,0
2002-04-18,8.8158,9.0283,8.8158,9.0283,137472,0
2002-04-19,9.034,9.1394,9.034,9.1288,106232,0
2002-04-22,9.1288,9.4863,9.1003,9.4411,187108,0
2002-04-23,9.4342,9.4342,9.3689,9.4124,116179,0
2002-04-24,9.3916,9.4173,9.3582,9.4124,86426,0
2002-04-25,9.4063,9.512,9.4063,9.512,69465,0
2002-04-26,9.4933,9.528,9.4223,9.4223,73687,0
2002-04-29,9.445,9.4664,9.4124,9.4124,14168,0
2002-04-30,9.3906,9.4853,9.3259,9.4853,134614,0
2002-05-01,9.523,10.266,9.523,10.108,402551,0
2002-05-02,10.13,10.691,10.13,10.691,232397,0
2002-05-03,10.671,10.671,10.524,10.545,133178,0
2002-05-06,10.565,10.596,10.344,10.344,92091,0
2002-05-07,10.309,10.521,10.309,10.519,192759,0
2002-05-08,10.535,10.584,10.205,10.216,274877,0
2002-05-09,10.162,10.206,9.2106,9.2106,164352,0
2002-05-10,9.2124,9.3817,9.2018,9.2018,118993,0
2002-05-13,9.3165,9.549,9.2697,9.549,157277,0
2002-05-14,9.551,10.229,9.3837,10.216,449156,0
2002-05-15,10.244,10.402,10.211,10.308,169393,0
2002-05-16,10.269,10.29,9.984,10.023,100293,0
2002-05-17,10.032,10.181,9.988,10.169,46578,0
2002-05-20,10.14,10.14,10.067,10.09,53677,0
2002-05-21,10.074,10.074,9.811,9.818,73408,0
2002-05-22,9.827,9.869,9.638,9.67,172252,0
2002-05-23,9.716,9.716,9.526,9.687,172307,0
2002-05-24,9.719,9.719,9.584,9.584,107276,0
2002-05-28,9.561,9.582,9.455,9.539,105899,0
2002-05-29,9.517,9.677,9.517,9.677,115796,0
2002-05-30,9.675,9.811,9.557,9.603,223186,0
2002-05-31,9.603,9.723,9.539,9.539,118660,0
2002-06-03,9.517,9.517,9.0914,9.0914,129925,0
2002-06-04,9.0682,9.0682,8.804,8.8917,80510,0
2002-06-05,8.9271,8.9271,8.8666,8.901,26816,0
2002-06-06,8.8702,8.8702,8.6047,8.626,100252,0
2002-06-07,8.5613,8.6991,8.4549,8.6991,182175,0
2002-06-10,8.7028,8.7091,8.658,8.6901,84716,0
2002-06-11,8.6704,8.7028,8.5365,8.5623,121405,0
2002-06-12,8.6012,8.6117,8.3465,8.425,110181,0
2002-06-13,8.4438,8.4438,8.1783,8.1783,120044,0
2002-06-14,8.0707,8.0707,7.9115,8.0685,183626,0
2002-06-17,8.0738,8.626,8.0738,8.626,112960,0
2002-06-18,8.6434,8.781,8.6434,8.6627,115837,0
2002-06-19,8.6415,8.7377,8.0208,8.0228,227202,0
2002-06-20,8.0454,8.0774,7.8755,7.9498,173595,0
2002-06-21,8.0335,8.0762,7.9166,7.9315,189149,0
2002-06-24,7.9654,8.0739,7.9654,8.0502,127112,0
2002-06-25,8.0554,8.3486,8.0554,8.3061,166554,0
2002-06-26,8.2827,8.9196,8.1551,8.9085,302293,0
2002-06-27,8.9271,8.9271,8.6362,8.8638,214531,0
2002-06-28,8.8619,8.9441,8.415,8.4981,670737,0
2002-07-01,8.5309,8.5417,8.3356,8.3609,134133,0
2002-07-02,8.3613,8.3613,8.0321,8.0321,84709,0
2002-07-03,8.0565,8.0778,7.929,8.0778,245562,0
2002-07-05,8.0935,8.151,8.0935,8.151,62139,0
2002-07-08,8.209,8.6618,8.209,8.4068,225820,0
2002-07-09,8.4054,8.5988,8.3949,8.5709,70578,0
2002-07-10,8.5343,8.5343,8.3962,8.4068,52221,0
2002-07-11,8.371,8.371,8.2224,8.2331,132727,0
2002-07-12,8.2516,8.2516,7.9225,7.9225,101696,0
2002-07-15,7.9494,7.9494,7.7049,7.8219,152434,0
2002-07-16,7.8018,7.8229,7.6528,7.6849,167936,0
2002-07-17,7.7162,7.7376,7.559,7.6483,162298,0
2002-07-18,7.6662,7.7194,7.6028,7.6028,84761,0
2002-07-19,7.6073,7.6073,7.28,7.365,210298,0
2002-07-22,7.3583,7.3665,7.1138,7.1459,175179,0
2002-07-23,7.1612,7.2888,7.0974,7.1549,241414,0
2002-07-24,6.7958,7.2738,6.7744,7.2738,305130,0
2002-07-25,7.3122,7.595,7.2912,7.5569,93146,0
2002-07-26,7.5578,7.6298,7.5578,7.6298,59284,0
2002-07-29,7.6469,8.1144,7.6469,8.1144,159592,0
2002-07-30,8.0918,8.1258,7.9855,8.0046,98878,0
2002-07-31,8.0007,8.0007,7.8586,7.8586,247187,0
2002-08-01,7.8791,7.9408,7.8363,7.9408,56506,0
2002-08-02,7.9327,7.9435,7.8586,7.8586,32487,0
2002-08-05,7.8627,7.8627,7.767,7.767,43763,0
2002-08-06,7.7774,7.9343,7.7774,7.8219,148239,0
2002-08-07,7.8387,7.924,7.7963,7.9132,323390,0
2002-08-08,7.8935,7.9041,7.681,7.9041,165195,0
2002-08-09,7.9708,7.9708,7.8859,7.8859,136904,0
2002-08-12,7.8622,8.0426,7.8622,8.0321,63532,0
2002-08-13,8.0312,8.0312,7.7763,7.7763,186386,0
2002-08-14,7.7507,7.8677,7.6023,7.8677,375793,0
2002-08-15,7.8899,7.8899,7.7733,7.7945,56504,0
2002-08-16,7.7986,8.0961,7.7774,8.0961,162359,0
2002-08-19,8.1312,8.2079,8.1312,8.2058,56447,0
2002-08-20,8.1792,8.2003,8.1599,8.1599,16944,0
2002-08-21,8.1578,8.1599,8.0731,8.1599,63547,0
2002-08-22,8.1561,8.1691,8.1372,8.1691,19691,0
2002-08-23,8.1953,8.2164,8.0778,8.0778,59038,0
2002-08-26,8.0425,8.2879,8.0107,8.2879,70312,0
2002-08-27,8.2729,8.2919,8.1874,8.1874,39346,0
2002-08-28,8.1781,8.3275,8.1781,8.3061,122232,0
2002-08-29,8.3257,8.454,8.3257,8.4433,116638,0
2002-08-30,8.4375,8.4375,8.2606,8.2606,77302,0
2002-09-03,8.2349,8.2349,7.9681,7.9681,112498,0
2002-09-04,7.9912,7.9912,7.8779,7.8951,172931,0
2002-09-05,7.9169,7.9169,7.5476,7.5476,186977,0
2002-09-06,7.5209,7.5932,7.4847,7.5932,246133,0
2002-09-09,7.7065,8.5159,7.7065,8.5072,705449,0
2002-09-10,8.5211,8.5211,8.2119,8.2331,621681,0
2002-09-11,8.2616,8.3597,8.2616,8.3427,167231,0
2002-09-12,8.3682,8.5367,8.3469,8.5346,198154,0
2002-09-13,8.5194,8.5834,8.3527,8.5623,407462,0
2002-09-16,8.5776,8.6201,8.4045,8.4068,158879,0
2002-09-17,8.4618,8.4618,8.2441,8.2697,267094,0
2002-09-18,8.2455,8.288,8.0853,8.1599,112500,0
2002-09-19,8.1691,8.201,8.1051,8.1051,68919,0
2002-09-20,8.1664,8.192,8.0317,8.0595,174241,0
2002-09-23,8.0764,8.0764,7.9376,7.9589,163093,0
2002-09-24,7.9359,8.0321,7.8933,8.0321,104061,0
2002-09-25,8.0366,8.0686,7.9236,8.0046,168651,0
2002-09-26,7.9801,8.2468,7.9801,8.2148,163096,0
2002-09-27,8.2286,8.239,8.1858,8.1964,118060,0
2002-09-30,8.214,8.3953,8.1137,8.3609,428882,0
2002-10-01,8.3655,8.3655,8.233,8.2973,95569,0
2002-10-02,8.2701,8.3234,8.2422,8.2422,77312,0
2002-10-03,8.2456,8.3264,8.2411,8.3245,35128,0
2002-10-04,8.3454,8.3796,8.2405,8.2513,74478,0
2002-10-07,8.2499,8.2499,7.9961,8.0046,154595,0
2002-10-08,8.0007,8.0007,7.8918,7.9132,74545,0
2002-10-09,7.9197,7.9263,7.5996,7.6209,154586,0
2002-10-10,7.639,7.7031,7.6369,7.7031,75921,0
2002-10-11,7.738,7.8128,7.738,7.8128,70271,0
2002-10-14,7.7609,7.8677,7.7609,7.8677,105385,0
2002-10-15,7.8505,8.0961,7.8505,8.0961,130781,0
2002-10-16,8.0639,8.0639,8.0211,8.0321,99845,0
2002-10-17,8.0582,8.0582,7.9408,8.0046,255787,0
2002-10-18,8.0051,8.0051,7.6209,7.6209,202370,0
2002-10-21,7.6742,7.6999,7.5782,7.6209,112428,0
2002-10-22,7.6164,7.6272,7.3923,7.3923,127963,0
2002-10-23,7.4046,7.5112,7.3618,7.5112,87166,0
2002-10-24,7.5358,7.5571,7.429,7.429,53403,0
2002-10-25,7.4305,7.5584,7.411,7.5476,160174,0
2002-10-28,7.5677,7.587,7.4504,7.493,136316,0
2002-10-29,7.4701,7.4701,7.3698,7.4382,95580,0
2002-10-30,7.4289,7.5677,7.4289,7.493,136316,0
2002-10-31,7.4731,7.5159,7.452,7.4838,51987,0
2002-11-01,7.4819,7.6849,7.4627,7.6849,82916,0
2002-11-04,7.7061,7.8129,7.7061,7.7487,127889,0
2002-11-05,7.7261,7.7261,7.6215,7.6298,98395,0
2002-11-06,7.5554,7.6942,7.5022,7.5022,295178,0
2002-11-07,7.4793,7.5007,7.3727,7.3833,97007,0
2002-11-08,7.3851,7.3851,7.0008,7.1185,751960,0
2002-11-11,6.7405,6.8516,6.5594,6.698,957758,0
2002-11-12,6.6808,6.7127,6.4461,6.4694,281104,0
2002-11-13,6.4619,6.4619,6.142,6.2594,820106,0
2002-11-14,6.2658,6.2999,6.0202,6.1313,808002,0
2002-11-15,6.1246,6.1246,5.8451,5.8664,537210,0
2002-11-18,5.901,6.4963,5.8691,6.4238,698633,0
2002-11-19,6.443,6.6884,6.443,6.6158,213743,0
2002-11-20,6.6442,6.8352,6.6442,6.8352,212490,0
2002-11-21,6.8137,6.8352,6.76,6.8352,155172,0
2002-11-22,6.8229,6.9905,6.8017,6.9905,131431,0
2002-11-25,6.9769,7.0479,6.9769,7.0176,72687,0
2002-11-26,6.9962,7.0286,6.9533,7.0176,85270,0
2002-11-27,7.0153,7.1549,7.0153,7.1549,151022,0
2002-11-29,7.1428,7.1428,7.0786,7.1001,95104,0
2002-12-02,7.0907,7.1164,6.9791,6.9812,99281,0
2002-12-03,6.9626,6.9906,6.7801,6.7801,220914,0
2002-12-04,6.7852,6.8493,6.7527,6.7527,190021,0
2002-12-05,6.7282,6.7282,6.5244,6.5244,109031,0
2002-12-06,6.5236,6.6523,6.5021,6.6523,47534,0
2002-12-09,6.6731,7.0273,6.598,6.6065,422243,0
2002-12-10,6.589,6.6554,6.4965,6.634,134146,0
2002-12-11,6.6561,6.7527,6.6348,6.7527,76847,0
2002-12-12,6.7814,6.8887,6.7381,6.8352,132806,0
2002-12-13,6.8577,6.9091,6.8468,6.8899,26556,0
2002-12-16,6.914,6.9354,6.8496,6.9354,366053,0
2002-12-17,6.9294,7.2063,6.9294,7.0818,162212,0
2002-12-18,7.0803,7.0803,6.8441,6.8441,109065,0
2002-12-19,6.6326,6.8365,6.6326,6.8259,315860,0
2002-12-20,6.843,7.0361,6.8216,7.0361,167823,0
2002-12-23,7.0609,7.2048,7.0609,7.2006,124403,0
2002-12-24,7.1889,7.2533,7.1029,7.1459,102055,0
2002-12-26,7.1667,7.2098,7.1667,7.2098,13983,0
2002-12-27,7.1814,7.1814,7.0635,7.0635,48908,0
2002-12-30,7.0386,7.0386,6.8133,6.9354,110374,0
2002-12-31,6.9067,7.1211,6.8228,6.9173,232181,0
2003-01-02,6.8887,7.1185,6.8673,7.1185,123020,0
2003-01-03,7.0928,7.0928,7.0176,7.0176,123014,0
2003-01-06,7.04,7.1474,7.0183,7.1365,68489,0
2003-01-07,7.1139,7.1139,7.0388,7.0818,102050,0
2003-01-08,7.0832,7.1156,7.0619,7.0727,110413,0
2003-01-09,7.1043,7.1365,7.0936,7.1365,65692,0
2003-01-10,7.0947,7.1226,7.0839,7.1185,43323,0
2003-01-13,7.1258,7.1883,7.1258,7.1365,75499,0
2003-01-14,7.1281,7.4505,7.1177,7.356,205395,0
2003-01-15,7.3618,7.3939,7.3189,7.3833,90852,0
2003-01-16,7.4288,7.9012,7.4288,7.6758,456906,0
2003-01-17,7.6514,7.6727,7.5118,7.5932,230636,0
2003-01-21,7.5756,7.5756,7.301,7.301,78280,0
2003-01-22,7.2649,7.2756,7.19,7.2006,97847,0
2003-01-23,7.2098,7.214,7.0915,7.2098,139813,0
2003-01-24,7.1891,7.1891,7.0818,7.0818,62907,0
2003-01-27,7.0427,7.0427,6.9034,6.9354,111773,0
2003-01-28,6.893,7.1914,6.8265,7.1914,135557,0
2003-01-29,7.1696,7.2747,7.1696,7.2556,81060,0
2003-01-30,7.2174,7.2261,6.9496,6.9537,222389,0
2003-01-31,6.956,7.1022,6.956,7.0271,187359,0
2003-02-03,7.0102,7.0533,6.9779,6.9994,128547,0
2003-02-04,6.9931,7.0038,6.9203,6.9994,60118,0
2003-02-05,7.001,7.001,6.8637,6.9537,166339,0
2003-02-06,6.9328,6.9328,6.8791,6.8899,36340,0
2003-02-07,6.8695,6.8757,6.8352,6.8352,61510,0
2003-02-10,6.8874,6.8874,6.7543,6.7801,123040,0
2003-02-11,6.7601,6.7601,6.5561,6.5883,226465,0
2003-02-12,6.5556,6.6801,6.5449,6.6523,191531,0
2003-02-13,6.6559,7.0746,6.6559,6.9994,273858,0
2003-02-14,7.0234,7.3751,7.0213,7.356,239210,0
2003-02-18,7.4155,7.4199,7.2931,7.3833,99240,0
2003-02-19,7.3983,7.4308,7.3659,7.42,91797,0
2003-02-20,7.3896,7.42,7.3465,7.42,105677,0
2003-02-21,7.4406,7.4945,7.4192,7.4838,109890,0
2003-02-24,7.4805,7.5193,7.4589,7.5022,72364,0
2003-02-25,7.5261,7.5476,7.4614,7.5476,143290,0
2003-02-26,7.6028,7.6243,7.5704,7.6028,169700,0
2003-02-27,7.603,7.743,7.603,7.7214,134921,0
2003-02-28,7.6982,7.7952,7.6982,7.7303,223991,0
2003-03-03,7.6911,7.743,7.3999,7.4105,303139,0
2003-03-04,7.3866,7.3973,7.2896,7.365,159969,0
2003-03-05,7.3775,7.3775,7.3148,7.356,69534,0
2003-03-06,7.3196,7.449,7.2119,7.4382,183674,0
2003-03-07,7.4359,7.5974,7.3947,7.5112,264466,0
2003-03-10,7.5175,7.5712,7.4416,7.4655,176630,0
2003-03-11,7.4963,7.518,7.4489,7.4747,152977,0
2003-03-12,7.4629,7.4737,7.3876,7.42,137697,0
2003-03-13,7.4365,7.4559,7.4365,7.4472,94640,0
2003-03-14,7.4483,7.4936,7.3901,7.4655,234977,0
2003-03-17,7.4765,7.4765,7.3387,7.3923,190699,0
2003-03-18,7.3986,7.4655,7.3662,7.4655,123781,0
2003-03-19,7.4592,7.7396,7.4592,7.7396,290749,0
2003-03-20,7.7328,8.0476,7.6984,8.0413,150252,0
2003-03-21,8.0192,8.0192,7.5253,7.6116,418774,0
2003-03-24,7.5945,7.5945,7.3985,7.5386,244788,0
2003-03-25,7.546,7.5634,7.4641,7.5569,140535,0
2003-03-26,7.5593,7.5702,7.4449,7.4838,244817,0
2003-03-27,7.445,7.6283,7.445,7.6028,115451,0
2003-03-28,7.5904,7.6012,7.4717,7.5751,125214,0
2003-03-31,7.5462,7.7015,7.5462,7.6758,207320,0
2003-04-01,7.6191,7.9315,7.6019,7.9315,225490,0
2003-04-02,8.0226,8.0961,8.0011,8.0961,201702,0
2003-04-03,8.0946,8.1311,8.0321,8.0321,98783,0
2003-04-04,8.053,8.1173,8.0206,8.0961,283852,0
2003-04-07,8.1547,8.185,8.0685,8.0685,250304,0
2003-04-08,8.0835,8.1484,8.0835,8.1051,140560,0
2003-04-09,8.1125,8.1944,8.0262,8.0413,107066,0
2003-04-10,8.0333,8.0333,7.7487,7.7487,185112,0
2003-04-11,7.7978,7.8624,7.6576,7.7763,215571,0
2003-04-14,7.7865,8.1102,7.7433,8.0778,226710,0
2003-04-15,8.0179,8.0569,7.9318,8.0502,391115,0
2003-04-16,8.0434,8.2374,8.0003,8.1964,454921,0
2003-04-17,8.1944,8.2461,8.1492,8.1964,420254,0
2003-04-21,8.1479,8.3377,8.1153,8.2513,310122,0
2003-04-22,8.195,8.2466,8.1627,8.2058,347780,0
2003-04-23,8.1975,8.4134,8.1867,8.3701,264227,0
2003-04-24,8.3684,8.3684,8.1958,8.2606,148833,0
2003-04-25,8.2568,8.3537,8.1942,8.2697,185082,0
2003-04-28,8.2449,8.3481,8.2449,8.2879,141964,0
2003-04-29,8.2472,8.2881,8.2148,8.2148,302011,0
2003-04-30,8.1798,8.2767,8.1476,8.2422,80726,0
2003-05-01,8.1956,8.1956,8.0877,8.1416,66766,0
2003-05-02,8.1733,8.2058,8.1301,8.2058,84858,0
2003-05-05,8.1549,8.3061,8.1314,8.3061,155739,0
2003-05-06,8.245,8.245,8.0184,8.0595,338202,0
2003-05-07,8.0293,8.1348,7.8677,8.0961,810025,0
2003-05-08,8.1664,8.3215,8.1664,8.2697,254661,0
2003-05-09,8.2744,8.326,8.2182,8.3154,125173,0
2003-05-12,8.2248,8.6715,8.2078,8.5895,342044,0
2003-05-13,8.6185,8.6703,8.5969,8.6077,140451,0
2003-05-14,8.548,8.6665,8.548,8.5804,268569,0
2003-05-15,8.6376,8.7176,8.5512,8.7176,97371,0
2003-05-16,8.6722,8.6722,8.3701,8.3701,172440,0
2003-05-19,8.421,8.6161,8.421,8.5623,116258,0
2003-05-20,8.537,8.537,8.3484,8.3701,106529,0
2003-05-21,8.3979,8.4567,8.0228,8.0228,149422,0
2003-05-22,8.0879,8.1098,7.8603,8.0228,334816,0
2003-05-23,8.0704,8.0704,7.9295,7.9772,213242,0
2003-05-27,8.0206,8.0748,7.9337,7.9772,337680,0
2003-05-28,7.9944,8.0595,7.9835,8.0595,598194,0
2003-05-29,8.1042,8.3427,7.9744,8.3427,141213,0
2003-05-30,8.4036,8.549,8.3862,8.5166,181216,0
2003-06-02,8.5295,8.6704,8.5252,8.5623,186842,0
2003-06-03,8.6191,8.6298,8.5433,8.6168,52577,0
2003-06-04,8.6255,8.7618,8.5388,8.6168,213122,0
2003-06-05,8.643,9.0511,8.5889,9.0464,207581,0
2003-06-06,9.0492,9.455,9.0207,9.4024,340322,0
2003-06-09,9.3974,9.4604,9.3857,9.4411,135643,0
2003-06-10,9.445,9.508,9.4391,9.4853,242105,0
2003-06-11,9.4734,9.746,9.452,9.67,348766,0
2003-06-12,9.667,9.708,9.557,9.623,422220,0
2003-06-13,9.629,9.683,9.629,9.651,272549,0
2003-06-16,9.633,9.712,9.621,9.633,369678,0
2003-06-17,9.634,9.634,9.589,9.603,149488,0
2003-06-18,9.604,9.627,9.58,9.613,134255,0
2003-06-19,9.611,9.677,9.611,9.623,188268,0
2003-06-20,9.624,9.655,9.6,9.642,319817,0
2003-06-23,9.688,9.688,9.611,9.613,235347,0
2003-06-24,9.597,9.655,9.587,9.633,191070,0
2003-06-25,9.582,9.582,9.4863,9.539,257362,0
2003-06-26,9.538,9.604,9.4853,9.4853,143914,0
2003-06-27,9.4342,9.567,9.4342,9.53,178463,0
2003-06-30,9.531,9.531,9.1594,9.457,813592,0
2003-07-01,9.3239,9.4933,9.2393,9.365,502283,0
2003-07-02,9.4223,9.761,9.4223,9.728,203379,0
2003-07-03,9.757,10.126,9.733,9.994,84390,0
2003-07-07,9.951,10.21,9.929,10.188,247719,0
2003-07-08,10.13,10.13,10.011,10.09,83058,0
2003-07-09,10.064,10.216,10.029,10.216,112079,0
2003-07-10,10.16,10.192,9.992,10.09,148057,0
2003-07-11,10.034,10.179,10.034,10.179,135601,0
2003-07-14,10.189,10.189,10.04,10.07,98252,0
2003-07-15,10.014,10.02,9.908,9.971,81655,0
2003-07-16,9.948,9.973,9.842,9.961,141168,0
2003-07-17,9.959,9.959,9.809,9.818,114910,0
2003-07-18,9.826,9.895,9.742,9.895,30444,0
2003-07-21,9.895,9.974,9.845,9.895,199276,0
2003-07-22,9.84,10.047,9.811,10.023,85816,0
2003-07-23,10.013,10.013,9.82,9.824,80277,0
2003-07-24,9.859,9.941,9.748,9.748,88597,0
2003-07-25,9.754,9.783,9.613,9.696,89945,0
2003-07-28,9.743,9.75,9.59,9.748,137047,0
2003-07-29,9.807,9.807,9.635,9.748,170271,0
2003-07-30,9.703,9.757,9.651,9.651,52575,0
2003-07-31,9.559,9.648,9.3955,9.4933,141168,0
2003-08-01,9.54,9.655,9.4332,9.593,197852,0
2003-08-04,9.542,9.6,9.4933,9.549,53950,0
2003-08-05,9.599,9.65,9.4024,9.4024,119003,0
2003-08-06,9.4391,9.645,9.4272,9.45,203501,0
2003-08-07,9.4292,9.617,9.2368,9.558,409715,0
2003-08-08,9.611,9.623,9.573,9.623,379307,0
2003-08-11,9.678,9.778,9.671,9.778,62274,0
2003-08-12,9.769,10.19,9.755,10.132,171576,0
2003-08-13,10.05,10.157,10.05,10.08,113004,0
2003-08-14,10.108,10.108,10.009,10.108,63399,0
2003-08-15,10.1,10.1,10.1,10.1,30330,0
2003-08-18,10.105,10.105,9.974,10.07,62007,0
2003-08-19,10.103,10.443,10.103,10.443,133680,0
2003-08-20,10.437,10.954,10.437,10.92,289394,0
2003-08-21,10.893,11.166,10.887,11.166,221899,0
2003-08-22,11.427,11.807,11.318,11.723,317053,0
2003-08-25,11.702,11.713,11.324,11.487,505635,0
2003-08-26,11.434,11.649,11.434,11.539,188743,0
2003-08-27,11.596,12.031,11.488,11.695,861013,0
2003-08-28,11.668,11.863,11.604,11.789,365205,0
2003-08-29,11.922,12.03,11.815,11.815,289325,0
2003-09-02,11.971,12.082,11.921,12.005,256345,0
2003-09-03,11.971,11.971,11.832,11.896,308682,0
2003-09-04,11.956,12.032,11.926,11.988,162551,0
2003-09-05,11.981,12.06,11.89,11.943,179177,0
2003-09-08,11.998,12.135,11.982,12.014,143329,0
2003-09-09,12.012,12.023,11.833,11.916,132333,0
2003-09-10,11.971,12.652,11.866,12.353,439607,0
2003-09-11,12.201,12.353,12.083,12.353,319715,0
2003-09-12,12.355,12.355,12.085,12.198,117122,0
2003-09-15,12.166,12.407,12.166,12.301,254953,0
2003-09-16,12.278,12.648,12.278,12.408,343129,0
2003-09-17,12.463,12.463,12.081,12.179,165390,0
2003-09-18,12.236,12.462,12.189,12.38,188809,0
2003-09-19,12.332,12.79,12.249,12.681,203916,0
2003-09-22,12.734,12.784,12.514,12.572,168162,0
2003-09-23,12.525,12.569,12.369,12.508,119863,0
2003-09-24,12.568,12.592,12.081,12.081,143343,0
2003-09-25,12.136,12.136,11.669,11.669,148828,0
2003-09-26,11.671,11.674,11.28,11.357,232826,0
2003-09-29,11.435,12.218,11.435,12.218,468375,0
2003-09-30,12.188,12.244,11.459,11.889,693307,0
2003-10-01,11.946,12.25,11.564,12.189,290750,0
2003-10-02,12.181,12.409,11.922,12.408,77157,0
2003-10-03,12.407,12.587,12.27,12.537,85441,0
2003-10-06,12.561,12.63,12.547,12.572,128146,0
2003-10-07,12.629,12.826,12.404,12.518,112989,0
2003-10-08,12.567,12.567,12.187,12.198,75811,0
2003-10-09,12.257,12.3,12.087,12.189,99231,0
2003-10-10,12.239,12.298,11.807,11.97,129570,0
2003-10-13,12.084,12.466,12.084,12.408,59255,0
2003-10-14,12.427,12.755,12.427,12.656,125373,0
2003-10-15,12.711,12.81,12.474,12.474,119859,0
2003-10-16,12.529,12.529,12.412,12.5,48215,0
2003-10-17,12.547,12.656,12.197,12.198,93731,0
2003-10-20,12.197,12.256,12.187,12.198,84085,0
2003-10-21,12.258,12.289,12.028,12.246,85431,0
2003-10-22,12.249,12.305,11.998,12.109,126743,0
2003-10-23,12.039,12.191,11.872,12.091,41341,0
2003-10-24,12.165,12.348,12.061,12.236,113033,0
2003-10-27,12.243,12.643,12.193,12.271,99218,0
2003-10-28,12.329,12.518,12.288,12.466,135043,0
2003-10-29,12.519,12.681,12.519,12.63,140540,0
2003-10-30,12.678,12.897,12.518,12.518,106119,0
2003-10-31,12.568,12.733,12.319,12.319,133715,0
2003-11-03,12.412,13.175,12.412,13.011,327860,0
2003-11-04,13.007,13.677,13.007,13.151,305923,0
2003-11-05,13.228,13.931,13.228,13.772,521026,0
2003-11-06,13.875,13.924,13.059,13.278,281174,0
2003-11-07,13.281,13.388,13.281,13.377,68904,0
2003-11-10,13.658,13.658,13.059,13.105,217763,0
2003-11-11,13.065,13.284,13.065,13.248,150175,0
2003-11-12,13.239,15.01,13.239,14.895,340213,0
2003-11-13,14.837,14.837,14.237,14.354,263881,0
2003-11-14,14.357,14.888,14.217,14.255,356865,0
2003-11-17,13.898,14.374,13.898,14.374,285561,0
2003-11-18,14.37,14.493,14.309,14.493,191271,0
2003-11-19,14.5,15.068,14.049,15.06,183599,0
2003-11-20,15.063,15.722,14.546,14.546,224343,0
2003-11-21,14.693,14.693,14.295,14.409,130064,0
2003-11-24,14.654,15.121,14.644,15.077,248514,0
2003-11-25,15.467,15.763,15.411,15.678,359596,0
2003-11-26,15.741,15.975,15.741,15.763,270337,0
2003-11-28,15.799,15.868,15.799,15.799,80306,0
2003-12-01,16.121,16.794,16.121,16.794,393868,0
2003-12-02,16.828,17.417,16.768,17.033,427013,0
2003-12-03,17.295,17.389,16.399,16.53,356984,0
2003-12-04,16.587,16.587,15.468,16.138,312405,0
2003-12-05,16.048,16.131,16.01,16.036,341670,0
2003-12-08,16.037,16.235,15.931,16.002,418195,0
2003-12-09,16.057,16.057,15.715,15.844,140271,0
2003-12-10,15.732,15.823,15.413,15.592,183592,0
2003-12-11,15.887,16.532,15.887,16.43,565972,0
2003-12-12,16.402,17.179,16.402,17.179,601712,0
2003-12-15,17.646,17.95,17.175,17.233,1009891,0
2003-12-16,17.293,19.176,16.892,19.114,863244,0
2003-12-17,18.831,18.831,18.267,18.439,739220,0
2003-12-18,18.55,18.629,17.729,18.321,804580,0
2003-12-19,18.332,18.779,17.762,18.779,517672,0
2003-12-22,18.943,19.197,18.588,18.824,344247,0
2003-12-23,18.999,19.292,18.704,18.886,308576,0
2003-12-24,19.225,19.259,18.978,19.124,173395,0
2003-12-26,19.129,19.593,19.065,19.271,112168,0
2003-12-29,19.283,20.351,19.235,19.909,636211,0
2003-12-30,20.008,20.064,19.135,19.142,296966,0
2003-12-31,19.185,19.185,18.656,18.713,467779,0
2004-01-02,18.593,18.981,18.365,18.978,291900,0
2004-01-05,19.301,19.535,18.86,19.015,636019,0
2004-01-06,19.297,19.297,18.945,19.062,261340,0
2004-01-07,19.181,19.181,18.95,19.062,263890,0
2004-01-08,19.058,19.289,19.015,19.015,290715,0
2004-01-09,18.944,19.291,18.71,18.953,263911,0
2004-01-12,19.531,20.238,19.413,19.946,489556,0
2004-01-13,20.223,20.235,19.649,19.886,446222,0
2004-01-14,19.891,20.487,19.535,20.487,456299,0
2004-01-15,20.498,21.181,20.238,21.135,481863,0
2004-01-16,21.17,21.299,20.83,21.299,447399,0
2004-01-20,22.118,22.533,21.531,22.423,502341,0
2004-01-21,22.361,22.361,21.418,21.51,609261,0
2004-01-22,21.53,21.584,20.057,20.177,804537,0
2004-01-23,20.058,20.469,20.058,20.46,342968,0
2004-01-26,20.697,20.918,20.232,20.44,620893,0
2004-01-27,20.441,20.59,20.003,20.012,409230,0
2004-01-28,20.237,20.706,20.179,20.46,388820,0
2004-01-29,20.449,20.449,19.764,20.323,117302,0
2004-01-30,20.334,20.47,19.806,20.13,70387,0
2004-02-02,20.652,21.456,20.19,20.652,206936,0
2004-02-03,21.176,21.36,20.662,21.126,149696,0
2004-02-04,21.178,21.178,18.494,18.961,237705,0
2004-02-05,18.96,19.561,16.769,18.148,337333,0
2004-02-06,18.18,19.435,17.863,19.152,133719,0
2004-02-09,19.624,19.736,18.881,19.234,77350,0
2004-02-10,19.401,19.966,18.884,19.966,133567,0
2004-02-11,19.97,20.125,19.255,19.701,106214,0
2004-02-12,19.764,19.815,18.882,18.896,116732,0
2004-02-13,18.707,19.166,17.16,17.935,207248,0
2004-02-17,18.014,18.148,16.595,17.216,326992,0
2004-02-18,17.265,17.842,16.992,17.598,133912,0
2004-02-19,17.426,17.703,17.002,17.208,85159,0
2004-02-20,17.69,17.69,16.991,17.563,112447,0
2004-02-23,17.802,17.9,17.216,17.436,107928,0
2004-02-24,17.419,17.483,17.029,17.298,79233,0
2004-02-25,17.177,17.538,17.107,17.517,54091,0
2004-02-26,17.352,17.352,16.926,17.279,76252,0
2004-02-27,17.067,17.165,16.287,16.585,170160,0
2004-03-01,16.37,16.64,15.132,16.64,277229,0
2004-03-02,16.285,18.319,16.252,17.965,275380,0
2004-03-03,17.626,18.031,17.414,17.563,122617,0
2004-03-04,17.69,18.045,17.357,17.874,137033,0
2004-03-05,17.877,18.401,17.701,17.985,73589,0
2004-03-08,18.127,18.213,17.526,17.526,45048,0
2004-03-09,17.525,18.219,17.277,17.491,86430,0
2004-03-10,17.485,17.711,17.173,17.216,54247,0
2004-03-11,17.065,17.086,16.64,16.64,84031,0
2004-03-12,16.643,17.095,16.606,16.997,76675,0
2004-03-15,17.808,18.376,17.1,17.555,105920,0
2004-03-16,17.725,18.275,17.209,17.243,72334,0
2004-03-17,17.428,17.988,17.428,17.526,59169,0
2004-03-18,17.272,17.64,16.991,17.345,54386,0
2004-03-19,17.701,17.707,17.316,17.354,71472,0
2004-03-22,17.169,17.361,16.568,16.95,51126,0
2004-03-23,17.704,17.881,17.356,17.588,84727,0
2004-03-24,17.764,17.878,17.419,17.581,85729,0
2004-03-25,17.757,18.295,17.71,18.212,78665,0
2004-03-26,18.406,18.901,18.363,18.696,98602,0
2004-03-29,19.118,19.14,18.638,18.879,142065,0
2004-03-30,18.97,19.6,18.97,19.6,74874,0
2004-03-31,19.821,20.105,19.643,20.074,150591,0
2004-04-01,20.209,20.932,20.176,20.706,185337,0
2004-04-02,20.778,21.945,20.778,21.902,192392,0
2004-04-05,21.908,24.252,21.846,23.155,492866,0
2004-04-06,23.15,23.15,21.664,22.443,254959,0
2004-04-07,22.581,22.688,22.334,22.37,88152,0
2004-04-08,22.554,23.155,22.554,22.871,168761,0
2004-04-12,23.251,23.467,21.803,21.803,255269,0
2004-04-13,20.178,20.603,19.114,20.249,460585,0
2004-04-14,19.828,20.664,19.828,20.323,186134,0
2004-04-15,20.14,20.841,20.066,20.576,89421,0
2004-04-16,20.678,21.045,20.026,20.323,108037,0
2004-04-19,20.323,20.746,19.176,20.478,110158,0
2004-04-20,20.603,21.042,19.897,19.903,80789,0
2004-04-21,19.725,20.377,19.62,20.249,71751,0
2004-04-22,20.322,20.818,20.322,20.567,60730,0
2004-04-23,20.71,20.782,20.072,20.288,47595,0
2004-04-26,20.109,20.958,19.875,20.184,89124,0
2004-04-27,20.182,20.877,20.067,20.269,60036,0
2004-04-28,20.272,20.638,19.875,19.966,53108,0
2004-04-29,19.97,20.357,19.304,19.791,79786,0
2004-04-30,19.82,19.932,17.847,19.191,164103,0
2004-05-03,19.045,19.653,18.549,19.646,99863,0
2004-05-04,19.718,20.743,18.988,20.339,142940,0
2004-05-05,20.411,21.232,20.184,20.78,80653,0
2004-05-06,20.71,20.71,19.826,20.288,70897,0
2004-05-07,20.113,20.643,19.476,19.482,97012,0
2004-05-10,19.304,19.381,18.58,19.006,88715,0
2004-05-11,18.766,19.508,18.766,19.508,114385,0
2004-05-12,19.437,20.186,19.055,19.909,97023,0
2004-05-13,19.923,19.923,19.231,19.281,80921,0
2004-05-14,19.118,19.261,18.595,18.66,103369,0
2004-05-17,18.41,18.45,17.771,18.302,150980,0
2004-05-18,18.12,18.297,17.942,18.091,124178,0
2004-05-19,18.274,18.838,17.986,18.341,81453,0
2004-05-20,18.446,19.48,18.446,19.208,143769,0
2004-05-21,19.258,20.125,19.23,19.242,137765,0
2004-05-24,19.428,20.254,19.428,19.755,118866,0
2004-05-25,19.898,21.497,19.898,21.356,172038,0
2004-05-26,21.234,21.683,21.008,21.611,202847,0
2004-05-27,21.782,22.533,21.321,21.365,148301,0
2004-05-28,21.548,22.209,21.236,21.236,89598,0
2004-06-01,21.246,21.752,21.215,21.611,114648,0
2004-06-02,22.025,22.025,21.335,21.365,115337,0
2004-06-03,21.542,21.569,20.743,21.009,107889,0
2004-06-04,21.142,21.497,21.098,21.098,61916,0
2004-06-07,21.813,23.917,21.643,23.803,367488,0
2004-06-08,23.81,25.231,23.81,24.919,420826,0
2004-06-09,25.164,26.12,25.056,25.437,263225,0
2004-06-10,25.591,25.945,23.55,24.17,291477,0
2004-06-14,24.243,24.591,23.214,23.511,190364,0
2004-06-15,23.529,24.661,23.529,23.949,211767,0
2004-06-16,23.963,23.963,23.28,23.401,199898,0
2004-06-17,23.354,23.354,22.747,23.018,215233,0
2004-06-18,23.02,23.02,20.616,21.84,427059,0
2004-06-21,21.605,21.869,20.959,21.52,318991,0
2004-06-22,21.344,21.856,21.243,21.464,163769,0
2004-06-23,21.609,21.957,21.437,21.538,239164,0
2004-06-24,21.312,21.319,20.539,20.906,629430,0
2004-06-25,21.249,22.929,21.249,22.387,2356371,0
2004-06-28,22.459,22.744,22.041,22.459,596672,0
2004-06-29,22.28,23.559,22.209,23.375,542156,0
2004-06-30,23.447,23.949,23.132,23.949,341927,0
2004-07-01,24.315,24.315,23.106,23.282,242079,0
2004-07-02,23.213,23.381,22.757,22.9,128564,0
2004-07-06,23.071,23.118,22.75,23.091,252847,0
2004-07-07,23.274,23.489,22.748,23.244,234211,0
2004-07-08,23.132,23.132,22.414,22.414,307311,0
2004-07-09,22.744,23.086,22.389,22.972,228764,0
2004-07-12,22.97,24.198,22.97,23.987,273951,0
2004-07-13,24.1,24.484,23.282,23.475,245595,0
2004-07-14,23.47,24.11,23,23.739,182053,0
2004-07-15,23.887,23.994,23.461,23.602,307066,0
2004-07-16,23.602,23.722,23.318,23.631,186386,0
2004-07-19,23.812,23.812,22.459,23.136,245639,0
2004-07-20,23.318,23.708,22.641,23.567,200453,0
2004-07-21,23.745,24.165,23.461,23.921,212119,0
2004-07-22,23.927,24.526,23.379,24.105,325098,0
2004-07-23,24.061,25.943,24.026,25.668,511097,0
2004-07-26,25.666,27.145,24.58,24.7,664771,0
2004-07-27,24.061,25.93,24.019,25.541,479723,0
2004-07-28,25.84,25.874,25.173,25.603,307531,0
2004-07-29,25.729,26.335,25.465,26.298,322045,0
2004-07-30,26.3,26.542,25.846,26.408,288809,0
2004-08-02,26.659,26.944,25.593,26.16,272749,0
2004-08-03,26.624,27.053,26.366,26.444,257290,0
2004-08-04,26.442,26.442,25.09,26.306,425143,0
2004-08-05,26.834,26.977,26.265,26.372,214118,0
2004-08-06,26.301,26.517,25.925,26.122,312432,0
2004-08-09,26.122,26.656,26.122,26.535,276854,0
2004-08-10,26.545,27.541,26.538,27.222,221036,0
2004-08-11,26.836,27.781,26.693,27.723,250539,0
2004-08-12,28.077,28.105,26.726,26.782,260835,0
2004-08-13,26.781,26.781,25.765,26.581,307991,0
2004-08-16,27.366,27.445,26.479,26.691,309641,0
2004-08-17,26.657,27.32,26.623,26.701,208615,0
2004-08-18,26.723,28.255,26.723,28.227,322536,0
2004-08-19,28.404,30.081,28.012,29.652,495096,0
2004-08-20,29.467,30.536,29.078,29.918,330598,0
2004-08-23,30.112,30.53,28.364,28.857,498531,0
2004-08-24,28.859,29.685,28.859,29.223,163173,0
2004-08-25,29.29,29.29,27.863,28.29,444425,0
2004-08-26,28.439,28.439,25.837,26.271,712341,0
2004-08-27,26.368,28.328,26.368,27.943,387984,0
2004-08-30,27.791,28.124,26.899,27.541,214150,0
2004-08-31,27.665,28.444,27.253,28.172,252011,0
2004-09-01,28.163,28.647,27.864,28.518,224524,0
2004-09-02,28.79,29.047,28.52,28.72,137794,0
2004-09-03,28.898,29.663,28.473,29.468,235310,0
2004-09-07,29.93,31.039,29.573,31.039,534942,0
2004-09-08,31,31.355,30.472,30.82,356143,0
2004-09-09,31.141,31.34,30.714,31.141,228454,0
2004-09-10,31.078,31.31,30.649,30.682,305431,0
2004-09-13,30.644,30.893,30.452,30.566,224654,0
2004-09-14,30.929,30.929,30.289,30.337,161652,0
2004-09-15,30.349,30.355,29.713,30.036,134159,0
2004-09-16,30.038,30.224,29.939,30.11,98087,0
2004-09-17,30.144,30.446,29.377,29.468,215525,0
2004-09-20,28.225,29.937,28.225,29.643,278504,0
2004-09-21,29.639,30.273,29.639,30.11,136958,0
2004-09-22,30.114,30.114,29.082,29.157,153351,0
2004-09-23,27.442,29.147,26.551,28.812,1237801,0
2004-09-24,28.649,29.098,28.257,28.72,146776,0
2004-09-27,28.154,28.17,27.084,27.834,300098,0
2004-09-28,27.549,27.942,27.085,27.868,174946,0
2004-09-29,27.829,28.127,27.622,27.878,166699,0
2004-09-30,27.975,29.576,27.975,29.02,231091,0
2004-10-01,29.362,29.641,28.756,29.504,202329,0
2004-10-04,29.58,30.288,29.58,29.946,121664,0
2004-10-05,30.028,30.287,29.216,29.616,84900,0
2004-10-06,29.615,29.793,28.973,29.288,132728,0
2004-10-07,28.932,29.147,28.199,28.199,122784,0
2004-10-08,28.161,28.402,27.696,27.733,239496,0
2004-10-11,27.735,28.099,27.727,28.099,143660,0
2004-10-12,28.093,28.398,27.705,27.972,196175,0
2004-10-13,28.15,28.249,27.223,27.231,148741,0
2004-10-14,27.085,27.463,27.085,27.222,212460,0
2004-10-15,27.235,27.307,26.729,26.994,148574,0
2004-10-18,26.915,27.153,24.941,27.064,485242,0
2004-10-19,27.082,27.111,26.641,26.782,189846,0
2004-10-20,26.707,27.062,26.579,26.929,173731,0
2004-10-21,26.975,27.08,26.839,26.938,102014,0
2004-10-22,27.015,27.23,24.947,25.246,353814,0
2004-10-25,25.304,26.36,25.304,25.768,258130,0
2004-10-26,26.19,26.938,25.648,26.938,216518,0
2004-10-27,27.083,27.261,26.17,26.464,260976,0
2004-10-28,26.583,27.155,26.413,27.011,134419,0
2004-10-29,26.834,27.018,26.62,26.882,128383,0
2004-11-01,27.084,27.726,26.836,27.477,211433,0
2004-11-02,27.224,28.015,27.224,27.686,241064,0
2004-11-03,28.506,30.112,28.08,29.861,486600,0
2004-11-04,29.857,30.714,29.29,29.714,396428,0
2004-11-05,30.463,30.818,30.287,30.749,299051,0
2004-11-08,31.264,31.925,30.578,30.682,237019,0
2004-11-09,30.751,31.782,30.715,31.727,299736,0
2004-11-10,31.996,32.851,31.996,32.568,549802,0
2004-11-11,33.103,34.1,32.672,33.218,375651,0
2004-11-12,33.749,33.9,33.029,33.599,234070,0
2004-11-15,33.604,34.783,33.604,34.44,363382,0
2004-11-16,34.276,34.418,33.72,34.019,409625,0
2004-11-17,34.136,34.384,33.958,34.157,246876,0
2004-11-18,34.28,34.28,32.858,34.229,170129,0
2004-11-19,34.235,34.235,32.377,32.85,251915,0
2004-11-22,32.851,32.858,32.101,32.494,276695,0
2004-11-23,32.821,33.728,32.357,33.7,242618,0
2004-11-24,33.7,33.989,33.393,33.499,191806,0
2004-11-26,33.557,33.748,33.393,33.564,63423,0
2004-11-29,33.636,33.864,33.388,33.8,203600,0
2004-11-30,33.627,34.233,33.461,33.854,172488,0
2004-12-01,33.93,36.421,33.907,35.63,497847,0
2004-12-02,35.993,36.598,35.277,35.527,403295,0
2004-12-03,35.889,36.58,35.708,36.358,395279,0
2004-12-06,36.783,37.141,36.533,36.57,312778,0
2004-12-07,36.67,36.779,33.751,34.85,474819,0
2004-12-08,34.853,35.267,34.711,35.226,251459,0
2004-12-09,35.046,35.199,33.926,35.026,232424,0
2004-12-10,34.996,35.404,34.653,35.317,140575,0
2004-12-13,35.64,36.59,35.567,36.432,153173,0
2004-12-14,36.428,36.428,36.023,36.348,209902,0
2004-12-15,36.281,36.416,35.781,36.232,117055,0
2004-12-16,36.386,36.421,35.435,35.563,348254,0
2004-12-17,36.07,37.498,35.948,36.833,379978,0
2004-12-20,37.076,37.082,36.277,36.277,140315,0
2004-12-21,36.424,36.424,35.852,36.232,134838,0
2004-12-22,36.048,36.363,35.917,35.917,104185,0
2004-12-23,35.85,36.348,35.778,36.348,142411,0
2004-12-27,35.934,36.598,35.707,35.956,159492,0
2004-12-28,36.136,37.084,35.815,36.744,181194,0
2004-12-29,36.566,36.566,35.918,36.348,230907,0
2004-12-30,36.754,36.858,36.424,36.754,256235,0
2004-12-31,36.605,36.605,36.077,36.213,162406,0
2005-01-03,36.531,36.817,35.431,35.709,255249,0
2005-01-04,35.886,36.17,34.637,34.78,401325,0
2005-01-05,34.141,34.141,31.355,33.363,1137583,0
2005-01-06,33.499,34.636,33.071,34.285,417353,0
2005-01-07,34.536,35.085,34.48,35.008,550488,0
2005-01-10,35.003,35.466,34.502,34.789,313651,0
2005-01-11,34.459,35.051,34.067,34.789,280885,0
2005-01-12,34.671,35.127,34.586,35.105,268997,0
2005-01-13,34.936,35.07,34.643,34.841,204965,0
2005-01-14,34.862,35.321,34.786,35.07,152606,0
2005-01-18,34.997,35.575,34.64,35.354,129092,0
2005-01-19,35.36,35.524,34.695,34.888,245735,0
2005-01-20,34.71,35.191,33.974,34.961,236203,0
2005-01-21,34.956,35.098,34.493,34.78,359459,0
2005-01-24,34.598,34.598,33.663,33.663,429902,0
2005-01-25,33.485,34.364,33.209,33.93,331451,0
2005-01-26,33.94,34.211,33.785,34.149,129369,0
2005-01-27,34.17,34.471,33.949,34.348,181625,0
2005-01-28,34.53,34.781,33.99,34.357,162849,0
2005-01-31,34.927,35.18,34.584,34.97,151205,0
2005-02-01,35.172,35.35,34.941,35.134,187083,0
2005-02-02,35.154,35.317,34.881,35.317,144497,0
2005-02-03,35.319,35.462,35.213,35.39,144490,0
2005-02-04,35.67,36.543,35.664,36.413,240150,0
2005-02-07,36.78,37.852,36.123,36.423,244898,0
2005-02-08,36.571,36.784,35.385,36.15,175986,0
2005-02-09,36.05,36.31,35.537,35.638,99416,0
2005-02-10,35.563,35.563,35.022,35.105,152772,0
2005-02-11,35.148,35.71,34.852,35.455,128248,0
2005-02-14,35.492,35.708,35.036,35.308,90876,0
2005-02-15,35.204,35.204,33.962,34.695,441471,0
2005-02-16,34.351,34.888,34.237,34.559,250262,0
2005-02-17,34.448,34.853,33.969,34.275,206086,0
2005-02-18,34.343,34.656,33.025,33.692,220794,0
2005-02-22,32.279,33.573,32.279,32.951,371945,0
2005-02-23,33.03,33.36,32.028,32.292,336871,0
2005-02-24,32.172,33.117,31.384,33.023,282090,0
2005-02-25,33.137,33.912,33.037,33.844,162215,0
2005-02-28,33.031,33.569,32.925,33.286,147819,0
2005-03-01,28.629,29.459,25.944,29.459,5620443,0
2005-03-02,30.057,30.216,28.624,29.141,1653802,0
2005-03-03,29.15,29.289,28.65,29.223,468768,0
2005-03-04,29.307,29.63,28.642,29.02,345678,0
2005-03-07,28.634,29.3,28.634,29.02,360629,0
2005-03-08,28.953,29.09,28.252,28.408,423144,0
2005-03-09,28.303,28.462,27.514,28.408,335942,0
2005-03-10,28.393,28.538,27.98,28.272,490955,0
2005-03-11,28.453,28.703,28.108,28.209,175336,0
2005-03-14,28.23,28.337,27.8,28.007,296692,0
2005-03-15,27.949,28.15,27.541,27.641,416044,0
2005-03-16,27.196,27.67,27.196,27.607,282794,0
2005-03-17,27.624,27.701,27.481,27.559,457492,0
2005-03-18,27.567,27.675,27.287,27.66,382309,0
2005-03-21,27.616,27.802,27.336,27.588,250695,0
2005-03-22,27.443,28.195,27.443,27.588,320985,0
2005-03-23,27.694,27.694,27.515,27.559,205549,0
2005-03-24,27.612,27.854,27.554,27.569,197573,0
2005-03-28,27.534,27.815,27.485,27.578,197835,0
2005-03-29,27.571,28.049,27.262,27.477,297813,0
2005-03-30,27.661,27.941,27.417,27.598,168098,0
2005-03-31,27.66,27.902,27.515,27.723,172712,0
2005-04-01,27.555,27.734,27.051,27.34,261839,0
2005-04-04,27.233,27.269,26.633,26.911,367749,0
2005-04-05,26.767,27.302,26.63,27.231,306434,0
2005-04-06,26.948,27.4,26.812,26.819,177018,0
2005-04-07,26.816,27.154,26.645,26.838,281276,0
2005-04-08,26.985,27.005,26.382,26.782,424321,0
2005-04-11,26.841,26.847,26.475,26.518,313389,0
2005-04-12,26.404,26.404,25.481,25.897,585551,0
2005-04-13,25.818,26.34,25.553,25.731,637077,0
2005-04-14,25.742,25.749,25.44,25.55,308386,0
2005-04-15,25.548,25.548,24.51,24.807,439366,0
2005-04-18,24.316,25.317,24.256,24.873,712801,0
2005-04-19,25.191,25.191,24.831,25.047,450801,0
2005-04-20,24.976,25.039,24.546,24.682,444940,0
2005-04-21,24.862,25.407,24.862,25.12,191850,0
2005-04-22,25.127,25.226,24.548,24.653,230705,0
2005-04-25,24.689,25.149,24.689,25.047,150780,0
2005-04-26,25.061,25.476,24.978,25.081,199959,0
2005-04-27,24.943,25.472,24.717,25.264,316174,0
2005-04-28,25.348,25.355,24.809,24.985,185431,0
2005-04-29,25.012,25.643,24.939,25.55,273452,0
2005-05-02,25.553,25.731,25.23,25.632,181346,0
2005-05-03,25.517,25.975,25.452,25.731,289198,0
2005-05-04,25.691,27.009,25.691,26.801,617759,0
2005-05-05,29.695,31.393,29.09,30.848,1818787,0
2005-05-06,30.418,32.421,30.389,31.132,673204,0
2005-05-09,31.49,32.87,31.454,32.383,636885,0
2005-05-10,32.312,32.518,31.718,31.855,301959,0
2005-05-11,31.77,31.985,31.414,31.508,219265,0
2005-05-12,31.524,32.157,31.463,31.77,257971,0
2005-05-13,31.67,32.206,31.292,31.498,173537,0
2005-05-16,31.378,31.701,31.129,31.607,202072,0
2005-05-17,31.539,31.69,31.044,31.589,167399,0
2005-05-18,31.771,33.346,31.771,33.15,310292,0
2005-05-19,32.992,32.992,32.333,32.577,224559,0
2005-05-20,32.668,32.668,32.118,32.311,132306,0
2005-05-23,32.483,32.512,32.305,32.348,184852,0
2005-05-24,32.269,32.39,32.047,32.145,164792,0
2005-05-25,32.101,32.208,31.554,31.699,220619,0
2005-05-26,31.77,32.059,31.745,31.971,166154,0
2005-05-27,31.95,32.598,31.77,32.339,171310,0
2005-05-31,32.464,32.886,32.376,32.886,445192,0
2005-06-01,32.846,33.256,32.687,33.098,213806,0
2005-06-02,33.025,33.025,32.452,32.63,112682,0
2005-06-03,32.632,32.632,31.613,31.736,230781,0
2005-06-06,31.636,32.362,31.636,32.145,180909,0
2005-06-07,32.14,32.307,31.519,31.589,158513,0
2005-06-08,31.949,32.021,31.446,31.46,111985,0
2005-06-09,31.59,32.201,31.419,32.164,158506,0
2005-06-10,32.344,32.436,31.158,31.388,195144,0
2005-06-13,31.464,32.369,31.342,32.348,183041,0
2005-06-14,32.275,32.633,31.971,32.577,98329,0
2005-06-15,32.704,32.704,31.991,32.568,112680,0
2005-06-16,32.666,33.278,32.666,33.208,133013,0
2005-06-17,33.383,33.813,33.159,33.59,237082,0
2005-06-20,33.496,33.496,33.029,33.218,143032,0
2005-06-21,33.249,33.342,33.004,33.235,83013,0
2005-06-22,33.412,33.95,33.28,33.893,143058,0
2005-06-23,33.862,33.862,33.346,33.353,128546,0
2005-06-24,33.306,33.306,32.455,32.876,404680,0
2005-06-27,32.74,32.809,32.128,32.33,192214,0
2005-06-28,32.4,33.384,32.4,33.023,123137,0
2005-06-29,32.993,33.173,32.723,33.051,145117,0
2005-06-30,33.17,33.736,33.133,33.17,114908,0
2005-07-01,33.345,33.417,33.021,33.417,117988,0
2005-07-05,33.338,34.019,33.225,33.921,128993,0
2005-07-06,33.922,33.922,33.383,33.755,188474,0
2005-07-07,33.755,34.681,33.755,34.458,224224,0
2005-07-08,34.397,35.467,34.328,34.98,265055,0
2005-07-11,35.084,36.026,34.839,35.034,206573,0
2005-07-12,34.925,34.925,34.35,34.458,150164,0
2005-07-13,34.501,34.607,34.018,34.085,93732,0
2005-07-14,34.212,34.342,33.71,33.745,159889,0
2005-07-15,33.746,33.927,33.639,33.784,81755,0
2005-07-18,33.706,33.778,33.439,33.489,121883,0
2005-07-19,33.616,34.434,33.546,34.248,86491,0
2005-07-20,34.421,35.14,34.219,34.925,173151,0
2005-07-21,34.997,35.491,34.851,34.961,132610,0
2005-07-22,34.789,35.505,34.593,35.491,99580,0
2005-07-25,35.42,35.542,34.003,34.219,104455,0
2005-07-26,34.32,35.035,34.274,34.642,76468,0
2005-07-27,34.644,35.199,33.948,35.191,78969,0
2005-07-28,35.268,35.721,34.991,35.26,131637,0
2005-07-29,35.263,35.293,34.347,35.105,127727,0
2005-08-01,34.925,35.068,34.093,34.157,182479,0
2005-08-02,33.869,34.003,33.525,33.921,237367,0
2005-08-03,29.089,31.22,28.419,29.095,3104193,0
2005-08-04,29.54,29.717,28.822,29.358,839468,0
2005-08-05,29.319,29.388,28.441,28.684,375358,0
2005-08-08,28.569,28.873,28.212,28.555,434920,0
2005-08-09,28.465,28.866,28.361,28.83,224415,0
2005-08-10,28.935,29.207,28.366,28.618,194290,0
2005-08-11,28.787,29.21,28.744,29.165,301861,0
2005-08-12,30.518,30.77,29.69,30.236,538828,0
2005-08-15,30.55,31.248,30.444,31.132,369919,0
2005-08-16,31.204,31.204,30.544,30.868,350356,0
2005-08-17,30.74,31.13,30.53,30.74,218263,0
2005-08-18,30.626,30.626,30.228,30.439,143146,0
2005-08-19,30.514,31.342,30.406,31.205,288890,0
2005-08-22,31.289,31.583,30.749,31.185,247273,0
2005-08-23,31.293,31.623,31.257,31.342,226610,0
2005-08-24,31.299,31.84,31.242,31.518,250567,0
2005-08-25,31.559,31.611,28.93,29.105,1240860,0
2005-08-26,29.457,29.457,27.737,28.09,805147,0
2005-08-29,27.913,28.353,27.468,28.181,417565,0
2005-08-30,28.198,28.276,27.685,27.988,369178,0
2005-08-31,27.921,28.496,27.734,28.381,434509,0
2005-09-01,28.451,28.917,28.384,28.802,349747,0
2005-09-02,28.816,28.917,28.06,28.154,215766,0
2005-09-06,28.597,29.597,28.597,29.597,337080,0
2005-09-07,29.712,30.205,28.965,29.57,251272,0
2005-09-08,29.529,29.529,28.953,29.242,170782,0
2005-09-09,29.607,30.254,29.584,30.22,385373,0
2005-09-12,30.243,30.388,30.087,30.301,296844,0
2005-09-13,30.27,30.318,30.04,30.153,180924,0
2005-09-14,30.208,30.249,29.853,29.89,214376,0
2005-09-15,30.032,30.355,29.933,30.055,226325,0
2005-09-16,30.295,30.537,30.107,30.537,258384,0
2005-09-19,30.539,30.682,29.389,29.696,235183,0
2005-09-20,29.7,29.843,28.815,29.068,291376,0
2005-09-21,29.173,29.311,29.011,29.105,299005,0
2005-09-22,29.098,29.478,28.876,29.28,186051,0
2005-09-23,29.282,29.282,28.718,28.774,254351,0
2005-09-26,28.959,28.995,28.497,28.656,283611,0
2005-09-27,28.693,28.779,28.238,28.319,317335,0
2005-09-28,28.272,28.344,27.653,27.997,264889,0
2005-09-29,27.857,28.116,27.649,27.878,326906,0
2005-09-30,27.951,27.987,27.677,27.878,371463,0
2005-10-03,27.983,28.083,27.817,28.026,285034,0
2005-10-04,28.377,28.869,28.27,28.399,370140,0
2005-10-05,28.396,28.434,27.792,28.044,372825,0
2005-10-06,28.123,28.465,27.908,28.254,330182,0
2005-10-07,28.254,28.375,27.735,27.743,239656,0
2005-10-10,28.431,28.431,26.724,27.011,391365,0
2005-10-11,26.906,27.231,26.468,26.619,263748,0
2005-10-12,26.438,26.813,25.755,26.654,257774,0
2005-10-13,26.83,26.886,26.21,26.629,264495,0
2005-10-14,26.647,26.849,26.488,26.756,213416,0
2005-10-17,26.763,26.763,26.3,26.681,228774,0
2005-10-18,26.574,27.049,26.574,26.619,394512,0
2005-10-19,26.51,27.194,26.244,27.194,276664,0
2005-10-20,27.301,27.301,26.394,26.882,272508,0
2005-10-21,26.884,27.922,26.884,27.367,340879,0
2005-10-24,26.832,27.769,26.832,27.623,147437,0
2005-10-25,28.988,30.055,28.952,29.782,1109985,0
2005-10-26,29.83,30.465,29.617,30.162,742669,0
2005-10-27,29.478,30.256,29.471,29.89,3875157,0
2005-10-28,29.749,30.117,29.741,29.871,533381,0
2005-10-31,30.323,30.682,29.999,30.172,461345,0
2005-11-01,28.756,28.756,27.842,28.319,1105677,0
2005-11-02,28.167,28.519,27.992,28.319,593445,0
2005-11-03,27.802,28.118,26.361,26.664,1648164,0
2005-11-04,25.681,27.014,25.345,26.654,708360,0
2005-11-07,26.633,26.988,26.395,26.956,409790,0
2005-11-08,26.648,26.885,26.396,26.691,355449,0
2005-11-09,26.65,27.032,26.414,26.873,216440,0
2005-11-10,26.783,27.144,25.962,27.093,623448,0
2005-11-11,26.792,27.175,26.785,27.102,169667,0
2005-11-14,26.952,27.269,26.822,27.239,395284,0
2005-11-15,27.226,27.651,27.126,27.377,283513,0
2005-11-16,27.58,27.739,27.297,27.55,245119,0
2005-11-17,27.609,28.07,27.578,28.062,225074,0
2005-11-18,28.342,28.608,28.039,28.466,215218,0
2005-11-21,28.5,28.92,28.401,28.857,607287,0
2005-11-22,28.857,28.92,28.56,28.821,237883,0
2005-11-23,28.736,28.874,28.554,28.618,217183,0
2005-11-25,28.523,28.747,28.378,28.747,74408,0
2005-11-28,28.672,28.731,28.28,28.28,383852,0
2005-11-29,28.3,28.363,27.871,27.988,174310,0
2005-11-30,27.925,28.553,27.872,28.062,200261,0
2005-12-01,27.978,28.715,27.919,28.555,514992,0
2005-12-02,28.232,28.297,27.415,28.181,520642,0
2005-12-05,28.07,28.111,27.548,27.713,220374,0
2005-12-06,27.613,27.829,27.185,27.294,176663,0
2005-12-07,27.218,27.361,26.82,27.064,170005,0
2005-12-08,26.912,27.012,26.405,26.672,275576,0
2005-12-09,26.753,27.077,26.464,26.464,325851,0
2005-12-12,26.528,26.781,26.406,26.535,363283,0
2005-12-13,26.312,26.667,25.887,26.122,750888,0
2005-12-14,26.27,26.782,26.242,26.646,582387,0
2005-12-15,26.618,26.711,26.487,26.681,346384,0
2005-12-16,27.037,27.37,26.807,26.929,491339,0
2005-12-19,26.788,27.027,26.57,26.773,315202,0
2005-12-20,26.725,26.897,26.639,26.746,194917,0
2005-12-21,26.927,27.173,26.746,26.882,157707,0
2005-12-22,27.033,27.136,26.745,26.947,148860,0
2005-12-23,26.951,27.211,26.892,26.966,117990,0
2005-12-27,26.968,27.192,26.432,26.49,274278,0
2005-12-28,26.526,27.331,26.526,27.222,163207,0
2005-12-29,27.122,27.122,26.441,26.5,195201,0
2005-12-30,26.463,26.463,26.179,26.179,212313,0
2006-01-03,26.178,27.051,26.156,26.728,267372,0
2006-01-04,26.782,27.469,26.55,27.231,300468,0
2006-01-05,27.258,27.685,27.258,27.367,252127,0
2006-01-06,27.653,27.653,27.255,27.486,141780,0
2006-01-09,27.49,27.766,27.194,27.332,151307,0
2006-01-10,28.916,29.841,28.844,29.799,2247460,0
2006-01-11,29.93,30,29.098,29.213,601031,0
2006-01-12,29.147,29.272,28.655,28.893,292368,0
2006-01-13,28.843,28.98,28.77,28.893,280960,0
2006-01-17,28.665,29.055,28.62,28.939,256316,0
2006-01-18,28.772,29.971,28.749,29.871,632708,0
2006-01-19,29.352,30.525,29.352,30.126,478843,0
2006-01-20,30.22,30.484,29.379,29.452,296029,0
2006-01-23,31.342,31.929,30.289,30.511,866383,0
2006-01-24,29.006,29.237,28.382,28.666,1004630,0
2006-01-25,28.668,28.813,28.206,28.573,397601,0
2006-01-26,28.639,28.92,28.285,28.508,277160,0
2006-01-27,28.462,28.835,28.35,28.547,210132,0
2006-01-30,28.506,28.63,28.306,28.466,160446,0
2006-01-31,28.417,28.843,28.372,28.792,180247,0
2006-02-01,29.17,29.201,28.399,28.637,220887,0
2006-02-02,29.281,29.281,28.809,29.038,647513,0
2006-02-03,29.024,29.198,28.193,28.555,238752,0
2006-02-06,28.632,28.959,28.524,28.893,188367,0
2006-02-07,28.846,29.079,28.203,28.353,198214,0
2006-02-08,28.535,28.918,28.435,28.802,148421,0
2006-02-09,28.919,29.163,28.499,28.499,200279,0
2006-02-10,28.552,28.589,28.19,28.438,151624,0
2006-02-13,28.404,28.49,27.92,28.144,116053,0
2006-02-14,27.961,29.068,27.744,28.547,216360,0
2006-02-15,28.368,28.711,28.167,28.675,191438,0
2006-02-16,28.688,28.948,28.564,28.912,173119,0
2006-02-17,28.912,28.912,28.607,28.666,109992,0
2006-02-21,28.59,28.648,27.799,28.227,288031,0
2006-02-22,28.148,28.867,27.568,28.656,105312,0
2006-02-23,28.662,28.662,28.045,28.154,170477,0
2006-02-24,28.077,28.999,27.989,28.912,167466,0
2006-02-27,28.986,29.241,28.913,29.095,234305,0
2006-02-28,29.094,29.094,28.41,28.912,165400,0
2006-03-01,28.655,29.274,28.001,29.004,606802,0
2006-03-02,27.84,28.182,26.841,27.868,889709,0
2006-03-03,27.689,28.866,27.689,28.3,322559,0
2006-03-06,27.614,28.629,27.614,28.209,271943,0
2006-03-07,27.939,28.257,27.931,28.124,230063,0
2006-03-08,28.027,28.731,27.933,28.628,225635,0
2006-03-09,28.846,29.018,28.482,28.802,284773,0
2006-03-10,28.874,29.134,28.598,28.929,171623,0
2006-03-13,29.085,29.118,28.392,28.684,303961,0
2006-03-14,28.661,28.668,28.334,28.499,208251,0
2006-03-15,28.434,29.019,28.252,28.948,225630,0
2006-03-16,28.921,29.266,28.858,29.213,269286,0
2006-03-17,29.387,29.734,29.205,29.524,575951,0
2006-03-20,29.604,29.959,29.348,29.908,277302,0
2006-03-21,29.811,29.839,29.156,29.329,232114,0
2006-03-22,29.419,29.671,29.119,29.671,214631,0
2006-03-23,29.642,29.704,29.174,29.704,139470,0
2006-03-24,29.702,29.9,29.422,29.9,157265,0
2006-03-27,29.858,29.967,29.641,29.918,161796,0
2006-03-28,29.954,30.112,29.589,29.662,101025,0
2006-03-29,29.487,30.289,29.419,30.201,130127,0
2006-03-30,30.199,30.199,29.807,30.153,102127,0
2006-03-31,30.301,30.495,30.076,30.474,288046,0
2006-04-03,30.52,30.531,29.924,30.091,188259,0
2006-04-04,30.004,30.659,30.004,30.274,139740,0
2006-04-05,30.195,30.47,29.853,30.172,142940,0
2006-04-06,30.402,30.402,29.508,29.772,149534,0
2006-04-07,29.741,30.112,29.153,29.485,174206,0
2006-04-10,29.476,30.036,29.309,30.036,188970,0
2006-04-11,29.858,30.041,29.251,29.671,179159,0
2006-04-12,29.579,29.785,29.263,29.688,138105,0
2006-04-13,29.575,30.273,29.251,29.88,139091,0
2006-04-17,29.812,30.067,29.602,29.971,174630,0
2006-04-18,30.096,30.787,30.038,30.712,193375,0
2006-04-19,30.724,31.193,30.54,30.942,186048,0
2006-04-20,30.982,31.017,30.328,30.967,134236,0
2006-04-21,31.056,31.13,29.874,30.201,153524,0
2006-04-24,30.109,30.18,29.745,29.962,97729,0
2006-04-25,29.896,29.948,29.273,29.918,111492,0
2006-04-26,30.018,30.462,29.98,30.162,109453,0
2006-04-27,30.075,30.581,29.819,30.143,127909,0
2006-04-28,30.097,30.473,29.964,30.327,134518,0
2006-05-01,30.363,30.508,29.824,29.937,179318,0
2006-05-02,29.88,30.099,29.597,30.055,145023,0
2006-05-03,30.098,30.547,30.062,30.511,196393,0
2006-05-04,30.382,30.746,30.338,30.73,188850,0
2006-05-05,30.803,31.429,30.686,31.195,151484,0
2006-05-08,31.128,31.925,31.092,31.56,224931,0
2006-05-09,31.38,31.553,31.266,31.489,135347,0
2006-05-10,30.327,30.327,28.841,29.095,1128387,0
2006-05-11,29.022,30.146,29.022,29.808,559266,0
2006-05-12,29.783,30.042,29.673,29.852,528351,0
2006-05-15,29.671,30.216,29.575,29.88,462073,0
2006-05-16,29.966,30.222,29.656,29.88,245313,0
2006-05-17,29.773,29.828,29.174,29.426,253444,0
2006-05-18,29.295,29.841,29.15,29.407,224903,0
2006-05-19,29.334,29.722,29.09,29.68,428338,0
2006-05-22,29.61,29.756,29.087,29.407,186482,0
2006-05-23,29.406,29.559,29.099,29.149,437884,0
2006-05-24,29.154,29.79,28.958,29.643,352331,0
2006-05-25,29.658,30.182,29.502,30.182,421449,0
2006-05-26,30.24,30.423,29.928,30.143,218065,0
2006-05-30,29.965,30.061,29.114,29.223,222853,0
2006-05-31,29.349,30.051,29.14,30.036,320094,0
2006-06-01,29.953,30.374,29.559,30.374,247824,0
2006-06-02,30.406,30.551,30.004,30.134,173434,0
2006-06-05,29.991,29.991,29.228,29.607,360702,0
2006-06-06,29.697,29.988,29.296,29.918,257824,0
2006-06-07,29.988,30.543,29.553,29.88,397920,0
2006-06-08,29.837,29.935,29.067,29.816,418444,0
2006-06-09,29.987,30.383,29.662,29.696,183460,0
2006-06-12,29.663,29.809,29.195,29.417,206368,0
2006-06-13,29.294,29.963,29.273,29.534,258003,0
2006-06-14,29.419,29.775,29.104,29.349,159471,0
2006-06-15,29.443,29.878,29.337,29.871,189776,0
2006-06-16,29.824,29.854,29.113,29.398,823786,0
2006-06-19,29.321,29.398,28.894,29.149,560561,0
2006-06-20,29.044,29.189,28.294,28.345,346160,0
2006-06-21,28.338,28.766,28.338,28.666,217937,0
2006-06-22,28.49,28.622,28.141,28.49,216281,0
2006-06-23,28.519,28.841,28.272,28.774,237638,0
2006-06-26,28.863,28.986,28.33,28.738,283601,0
2006-06-27,28.824,28.991,28.276,28.508,289940,0
2006-06-28,28.472,28.783,28.223,28.637,262663,0
2006-06-29,28.666,29.51,28.6,29.495,297456,0
2006-06-30,29.443,29.498,29.156,29.295,487962,0
2006-07-03,29.261,29.771,29.114,29.724,114857,0
2006-07-05,29.583,29.657,29.166,29.349,238520,0
2006-07-06,29.442,29.841,29.383,29.724,160004,0
2006-07-07,29.658,30.021,29.447,29.57,177949,0
2006-07-10,29.565,29.61,29.005,29.184,137774,0
2006-07-11,29.197,29.495,28.863,29.495,138026,0
2006-07-12,29.227,29.264,28.643,28.738,279348,0
2006-07-13,28.549,28.636,28.046,28.381,284354,0
2006-07-14,28.312,29.148,28.304,28.929,245226,0
2006-07-17,28.83,29.168,28.784,28.967,157948,0
2006-07-18,29.076,29.287,28.564,29.105,216556,0
2006-07-19,29.112,29.883,29.014,29.607,385533,0
2006-07-20,29.698,29.809,28.912,28.948,166846,0
2006-07-21,28.644,28.766,27.93,28.272,308430,0
2006-07-24,28.343,29.13,28.343,29.087,180439,0
2006-07-25,29.043,29.153,28.586,28.774,239345,0
2006-07-26,28.594,28.987,28.339,28.885,311254,0
2006-07-27,28.969,29.385,28.837,28.939,376528,0
2006-07-28,28.997,29.778,28.894,29.295,254685,0
2006-07-31,29.002,29.153,28.449,28.958,298625,0
2006-08-01,25.849,27.118,25.551,26.381,1064157,0
2006-08-02,26.241,26.467,25.591,26.189,465919,0
2006-08-03,25.575,26.523,25.575,26.435,317574,0
2006-08-04,26.599,26.803,25.877,26.235,237399,0
2006-08-07,26.058,26.166,25.635,26.08,477037,0
2006-08-08,26.781,26.781,26.053,26.306,489612,0
2006-08-09,26.415,26.574,25.658,25.685,301227,0
2006-08-10,25.692,26.262,25.511,26.043,243802,0
2006-08-11,25.919,26.18,25.657,25.931,195785,0
2006-08-14,26.095,26.669,26.087,26.151,166968,0
2006-08-15,26.438,26.649,26.184,26.454,189501,0
2006-08-16,26.549,26.953,26.331,26.901,471594,0
2006-08-17,26.705,26.968,26.571,26.829,209035,0
2006-08-18,26.899,26.899,26.409,26.709,138454,0
2006-08-21,26.567,26.598,25.888,26.034,230441,0
2006-08-22,26.108,26.149,25.777,26.07,161499,0
2006-08-23,26.125,26.148,25.345,25.622,214340,0
2006-08-24,25.654,25.74,25.2,25.668,168779,0
2006-08-25,25.564,25.923,25.359,25.512,117956,0
2006-08-28,25.587,26.282,25.492,26.07,155765,0
2006-08-29,26.108,26.303,25.705,25.924,246755,0
2006-08-30,25.891,26.176,25.818,25.906,179954,0
2006-08-31,25.96,26.164,25.857,25.96,261911,0
2006-09-01,26.002,26.098,25.886,25.95,105535,0
2006-09-05,26.015,26.154,25.744,25.906,157014,0
2006-09-06,25.668,25.748,25.447,25.559,176015,0
2006-09-07,25.406,25.567,25.15,25.229,295354,0
2006-09-08,25.3,25.52,24.934,25.292,262056,0
2006-09-11,25.195,26.145,25.159,26.015,325639,0
2006-09-12,26.012,26.599,26.012,26.482,312153,0
2006-09-13,26.371,26.553,25.937,26.108,220339,0
2006-09-14,25.959,25.996,25.315,25.437,235567,0
2006-09-15,25.522,25.681,25.243,25.485,730407,0
2006-09-18,25.342,25.516,25.061,25.386,299567,0
2006-09-19,25.385,26.121,25.318,26.006,384785,0
2006-09-20,26.189,26.46,26.02,26.335,222438,0
2006-09-21,26.429,26.473,25.712,25.997,136146,0
2006-09-22,25.924,25.997,25.507,25.814,147478,0
2006-09-25,25.89,26.33,25.677,26.199,201257,0
2006-09-26,26.076,26.267,25.843,25.95,150043,0
2006-09-27,25.711,26.172,25.639,26.108,181841,0
2006-09-28,26.181,26.356,25.918,26.263,130539,0
2006-09-29,26.239,26.355,26.041,26.108,216926,0
2006-10-02,26.011,26.363,25.705,25.888,179978,0
2006-10-03,25.876,26.244,25.743,26.015,154148,0
2006-10-04,25.825,26.258,25.671,26.199,174632,0
2006-10-05,26.107,26.669,26.084,26.544,444639,0
2006-10-06,26.423,26.819,26.182,26.746,410994,0
2006-10-09,26.623,26.827,26.497,26.782,171908,0
2006-10-10,26.744,26.989,26.539,26.664,153621,0
2006-10-11,26.487,26.735,26.009,26.132,135297,0
2006-10-12,26.146,26.829,26.097,26.791,206715,0
2006-10-13,26.757,27.282,26.661,27.274,220903,0
2006-10-16,27.271,27.597,27.149,27.332,123441,0
2006-10-17,27.211,27.211,26.742,26.911,90245,0
2006-10-18,27.021,27.379,26.683,26.766,170017,0
2006-10-19,26.478,27.627,26.42,27.531,150460,0
2006-10-20,27.645,27.702,27.103,27.55,171235,0
2006-10-23,27.1,27.744,27.1,27.607,208760,0
2006-10-24,27.498,27.785,27.205,27.771,183937,0
2006-10-25,27.787,28.188,27.787,27.962,183928,0
2006-10-26,28.142,28.451,27.821,28.428,196235,0
2006-10-27,28.345,28.629,27.985,28.007,156608,0
2006-10-30,27.833,28.471,27.738,28.272,157828,0
2006-10-31,28.085,28.18,27.277,27.695,217527,0
2006-11-01,27.849,28.166,26.972,27.029,281502,0
2006-11-02,25.622,26.955,25.622,26.728,441654,0
2006-11-03,26.619,26.838,26.589,26.691,277766,0
2006-11-06,26.734,26.886,26.396,26.719,272660,0
2006-11-07,26.754,27.097,26.592,26.929,216014,0
2006-11-08,26.743,27.388,26.692,27.284,305752,0
2006-11-09,27.314,27.35,26.572,26.986,269094,0
2006-11-10,26.972,27.139,26.736,27.102,173378,0
2006-11-13,26.972,27.241,26.772,27.139,137474,0
2006-11-14,27.17,27.756,27.009,27.733,254262,0
2006-11-15,27.774,28.214,27.498,28.199,410665,0
2006-11-16,28.196,28.329,27.94,28.108,308507,0
2006-11-17,28.136,28.144,27.842,28.144,297288,0
2006-11-20,27.999,28.147,27.566,27.779,354279,0
2006-11-21,27.674,27.822,27.342,27.503,196195,0
2006-11-22,27.575,27.583,27.149,27.222,246634,0
2006-11-24,26.935,27.464,26.861,27.414,86694,0
2006-11-27,27.232,27.357,26.518,26.554,280036,0
2006-11-28,26.416,26.576,26.196,26.408,241640,0
2006-11-29,26.403,26.698,26.235,26.5,300181,0
2006-11-30,26.55,26.888,25.938,26.571,423849,0
2006-12-01,26.496,26.864,26.327,26.746,284647,0
2006-12-04,26.789,27.363,26.789,27.159,173512,0
2006-12-05,27.189,27.497,27.028,27.323,224504,0
2006-12-06,27.17,27.325,27.036,27.064,155459,0
2006-12-07,27.029,27.044,26.507,26.728,137652,0
2006-12-08,26.576,26.857,26.512,26.672,132915,0
2006-12-11,26.605,26.847,26.517,26.664,177865,0
2006-12-12,26.681,26.711,26.218,26.454,164708,0
2006-12-13,26.563,26.789,26.488,26.746,191220,0
2006-12-14,26.828,27.194,26.806,27.011,177582,0
2006-12-15,27.009,27.184,26.919,27.184,363764,0
2006-12-18,27.193,27.199,26.676,26.773,229773,0
2006-12-19,26.6,26.769,26.395,26.6,147321,0
2006-12-20,26.56,26.95,26.441,26.81,150424,0
2006-12-21,26.901,27.152,26.703,26.976,253667,0
2006-12-22,26.898,26.913,26.62,26.81,197574,0
2006-12-26,26.847,27.272,26.781,27.231,136421,0
2006-12-27,27.26,27.959,27.151,27.761,231732,0
2006-12-28,27.699,27.768,27.288,27.304,124057,0
2006-12-29,27.195,27.21,26.892,26.976,204209,0
2007-01-03,26.97,27.605,26.97,27.513,305357,0
2007-01-04,27.45,27.819,27.177,27.713,233448,0
2007-01-05,26.478,27.775,26.478,27.521,324090,0
2007-01-08,27.262,28.056,27.116,27.997,446983,0
2007-01-09,27.943,28.236,27.789,28.052,272453,0
2007-01-10,27.842,28.232,27.821,28.181,141580,0
2007-01-11,28.15,28.849,28.126,28.666,278417,0
2007-01-12,28.624,28.925,28.498,28.912,174762,0
2007-01-16,28.957,29.23,28.435,28.61,256979,0
2007-01-17,28.466,28.714,28.382,28.538,153832,0
2007-01-18,28.501,28.501,28.07,28.134,221757,0
2007-01-19,27.989,28.424,27.828,28.371,155300,0
2007-01-22,28.333,28.361,27.875,28.016,150154,0
2007-01-23,27.946,28.478,27.85,28.264,102743,0
2007-01-24,28.333,28.494,28.119,28.28,204644,0
2007-01-25,28.198,28.331,27.675,27.816,144050,0
2007-01-26,27.916,28.145,27.476,27.997,102470,0
2007-01-29,27.924,28.175,27.836,28.071,99346,0
2007-01-30,28.093,28.314,28.018,28.254,200282,0
2007-01-31,28.121,28.482,27.894,28.217,232134,0
2007-02-01,28.278,28.655,28.014,28.538,262410,0
2007-02-02,28.659,28.858,28.659,28.747,161828,0
2007-02-05,28.647,28.853,28.373,28.72,192840,0
2007-02-06,28.731,28.863,28.5,28.848,204645,0
2007-02-07,28.885,29.114,28.672,29.114,125830,0
2007-02-08,29.021,29.182,28.861,29.141,92135,0
2007-02-09,29.102,29.257,28.63,28.939,141714,0
2007-02-12,29.018,29.018,28.636,28.783,114980,0
2007-02-13,28.881,29.108,28.711,29.048,102748,0
2007-02-14,29.104,29.309,28.94,29.213,133656,0
2007-02-15,29.197,29.546,29.124,29.443,149217,0
2007-02-16,29.442,29.685,29.308,29.671,144486,0
2007-02-20,29.553,29.691,29.428,29.671,213970,0
2007-02-21,29.534,29.792,29.486,29.724,219006,0
2007-02-22,29.643,29.848,29.62,29.833,216311,0
2007-02-23,29.753,29.841,29.591,29.714,209416,0
2007-02-26,29.704,29.704,29.53,29.704,269362,0
2007-02-27,29.82,32.015,28.963,30.491,710756,0
2007-02-28,30.35,30.483,29.789,30.055,564697,0
2007-03-01,29.608,30.692,29.238,30.692,721678,0
2007-03-02,30.533,30.681,30.157,30.364,452566,0
2007-03-05,30.274,30.747,30.124,30.309,491029,0
2007-03-06,30.367,30.716,30.088,30.42,242953,0
2007-03-07,30.307,30.307,29.635,30.182,295314,0
2007-03-08,30.371,30.594,30.21,30.439,220877,0
2007-03-09,30.603,30.603,30.063,30.327,233505,0
2007-03-12,30.328,30.869,30.182,30.722,222404,0
2007-03-13,30.538,30.615,30.132,30.153,291778,0
2007-03-14,30.107,30.504,29.861,30.401,190084,0
2007-03-15,30.482,30.666,30.392,30.666,141079,0
2007-03-16,30.66,30.793,30.023,30.246,451762,0
2007-03-19,30.407,30.873,30.209,30.74,196677,0
2007-03-20,30.638,31.001,30.425,30.986,137588,0
2007-03-21,30.969,32.151,30.941,32.137,371840,0
2007-03-22,32.286,32.317,31.43,31.526,378178,0
2007-03-23,31.456,31.738,31.22,31.589,156639,0
2007-03-26,31.493,31.508,30.833,31.508,176531,0
2007-03-27,31.481,31.505,31.278,31.452,217135,0
2007-03-28,31.271,31.459,31.015,31.379,417752,0
2007-03-29,31.569,31.644,30.986,31.295,157976,0
2007-03-30,31.281,31.281,30.609,31.098,390630,0
2007-04-02,31.161,31.718,31.105,31.68,194768,0
2007-04-03,31.681,32.103,31.674,31.953,162845,0
2007-04-04,32.005,32.131,31.34,31.526,204555,0
2007-04-05,31.392,31.74,31.294,31.56,273422,0
2007-04-09,31.552,31.552,31.019,31.167,104694,0
2007-04-10,31.068,31.277,30.86,31.021,202933,0
2007-04-11,30.959,31.085,30.515,30.995,147860,0
2007-04-12,30.894,31.275,30.628,31.205,98472,0
2007-04-13,31.164,31.426,31.055,31.426,337109,0
2007-04-16,31.538,32.284,31.477,32.284,132159,0
2007-04-17,32.218,32.476,31.951,32.403,203716,0
2007-04-18,32.249,32.484,32.232,32.292,167183,0
2007-04-19,32.073,32.073,31.52,31.68,167217,0
2007-04-20,32.377,32.614,32.091,32.586,212924,0
2007-04-23,32.494,32.53,32.137,32.339,89809,0
2007-04-24,32.442,32.442,31.748,32.183,109313,0
2007-04-25,32.231,32.769,32.139,32.467,105249,0
2007-04-26,32.438,32.571,32.187,32.55,130405,0
2007-04-27,32.457,32.508,31.939,32.028,180881,0
2007-04-30,32.099,32.141,31.109,31.158,210886,0
2007-05-01,31.24,31.838,30.699,31.736,223205,0
2007-05-02,31.675,32.31,31.608,32.038,135689,0
2007-05-03,32.09,32.376,31.898,32.074,111718,0
2007-05-04,32.118,32.294,31.875,32.11,160817,0
2007-05-07,32.075,32.231,31.934,31.999,114040,0
2007-05-08,31.683,32.473,31.563,32.467,186278,0
2007-05-09,29.386,30.825,29.323,30.73,836941,0
2007-05-10,30.49,30.861,30.27,30.758,503528,0
2007-05-11,30.813,31.384,30.571,31.252,275928,0
2007-05-14,31.158,31.509,31.11,31.281,298944,0
2007-05-15,31.162,32.053,31.053,31.224,445078,0
2007-05-16,31.276,31.909,31.222,31.909,208301,0
2007-05-17,31.925,31.933,31.086,31.314,171882,0
2007-05-18,31.318,31.617,31.207,31.416,185321,0
2007-05-21,31.319,31.971,31.208,31.736,204968,0
2007-05-22,31.728,32.405,31.498,32.174,223271,0
2007-05-23,32.172,32.188,31.861,31.928,161641,0
2007-05-24,31.841,32.428,31.485,31.826,205896,0
2007-05-25,31.947,32.214,31.804,31.99,186914,0
2007-05-29,32.111,32.118,31.695,31.835,202568,0
2007-05-30,31.588,31.902,31.476,31.902,250988,0
2007-05-31,32.138,32.178,31.68,31.953,206289,0
2007-06-01,31.987,32.531,31.951,32.257,461203,0
2007-06-04,32.112,32.907,32.112,32.439,288159,0
2007-06-05,32.336,32.395,31.458,31.806,255177,0
2007-06-06,31.56,31.583,31.125,31.125,288502,0
2007-06-07,30.885,30.938,30.364,30.682,370945,0
2007-06-08,30.572,30.98,30.393,30.877,140120,0
2007-06-11,30.791,30.975,30.426,30.885,147380,0
2007-06-12,30.701,31.261,30.65,30.858,312640,0
2007-06-13,30.225,31.145,30.225,31.005,164704,0
2007-06-14,30.954,31.268,30.94,31.049,117900,0
2007-06-15,32.623,33.063,31.479,31.479,447022,0
2007-06-18,31.39,31.457,30.965,31.079,199744,0
2007-06-19,31.008,31.831,30.912,31.617,323938,0
2007-06-20,31.649,31.843,31.306,31.634,290195,0
2007-06-21,31.451,31.853,31.214,31.607,245760,0
2007-06-22,31.541,31.683,31.282,31.653,527437,0
2007-06-25,31.594,31.943,31.027,31.295,309004,0
2007-06-26,31.435,31.598,30.988,31.359,238578,0
2007-06-27,31.15,32.153,31.131,32.11,336691,0
2007-06-28,31.462,32.92,31.462,32.586,317182,0
2007-06-29,32.572,32.765,32.393,32.511,302036,0
2007-07-02,32.689,32.689,32.161,32.467,224059,0
2007-07-03,32.483,32.691,32.357,32.675,64471,0
2007-07-05,32.657,32.696,32.375,32.657,67288,0
2007-07-06,32.55,33.015,32.23,32.786,109405,0
2007-07-09,32.883,33.085,32.511,32.832,142101,0
2007-07-10,32.539,32.703,32.011,32.137,191371,0
2007-07-11,32.013,32.58,32.013,32.393,242542,0
2007-07-12,32.446,33.642,32.446,33.627,249675,0
2007-07-13,33.55,33.843,33.191,33.682,129065,0
2007-07-16,33.536,33.536,32.897,32.978,141302,0
2007-07-17,32.968,33.643,32.96,33.235,110096,0
2007-07-18,33.091,33.366,32.839,33.262,173730,0
2007-07-19,33.478,33.947,33.15,33.828,190181,0
2007-07-20,33.755,33.814,32.945,33.4,290843,0
2007-07-23,33.437,33.984,33.216,33.324,134717,0
2007-07-24,32.84,33.07,32.067,32.275,280568,0
2007-07-25,32.435,32.919,32.043,32.657,296605,0
2007-07-26,32.137,32.414,31.085,31.589,421747,0
2007-07-27,31.695,31.733,30.558,30.566,511192,0
2007-07-30,31.644,33.975,31.048,33.709,592478,0
2007-07-31,33.787,34.753,33.51,33.921,425826,0
2007-08-01,33.753,35.298,33.753,34.898,506378,0
2007-08-02,34.922,35.812,34.875,35.737,301083,0
2007-08-03,35.841,36.235,34.39,34.458,403387,0
2007-08-06,34.458,36.303,34.236,35.895,643365,0
2007-08-07,36.008,36.08,33.583,35.583,836068,0
2007-08-08,36.22,41.747,36.22,41.54,1637837,0
2007-08-09,41.116,45.059,38.656,40.935,2254896,0
2007-08-10,40.309,41.088,37.807,38.333,1271288,0
2007-08-13,38.329,38.329,36.108,36.487,775274,0
2007-08-14,36.516,36.864,35.861,35.885,336436,0
2007-08-15,35.978,37.643,35.821,35.985,418137,0
2007-08-16,35.79,37.723,35.67,36.88,681397,0
2007-08-17,39.114,39.114,37.325,37.429,603776,0
2007-08-20,37.743,38.4,37.065,38.177,272728,0
2007-08-21,37.696,38.197,37.107,37.508,225057,0
2007-08-22,37.619,37.997,36.863,37.32,338505,0
2007-08-23,37.383,37.517,36.698,37.108,270600,0
2007-08-24,37.064,37.326,36.992,37.32,263007,0
2007-08-27,37.126,37.314,36.528,36.796,155815,0
2007-08-28,36.465,36.465,35.234,35.308,250377,0
2007-08-29,35.453,36.015,35.179,35.976,226698,0
2007-08-30,35.98,36.253,35.174,35.464,245965,0
2007-08-31,35.459,35.935,35.34,35.766,166008,0
2007-09-04,35.731,36.331,35.559,36.075,165854,0
2007-09-05,35.773,36.296,35.444,35.601,212055,0
2007-09-06,35.737,36.036,35.358,35.821,100618,0
2007-09-07,35.219,35.548,34.361,34.54,205090,0
2007-09-10,34.712,35.618,34.116,34.705,205359,0
2007-09-11,34.89,35.623,34.89,35.427,146426,0
2007-09-12,35.46,36.156,35.356,35.446,162654,0
2007-09-13,35.606,36.143,35.352,35.381,143347,0
2007-09-14,35.012,35.494,34.829,35.191,104489,0
2007-09-17,35.029,35.216,34.364,34.393,412508,0
2007-09-18,34.557,36.257,34.327,36.176,241840,0
2007-09-19,36.653,37.124,36.02,36.377,296043,0
2007-09-20,36.079,36.646,35.377,35.647,153782,0
2007-09-21,35.977,36.782,35.908,36.103,365492,0
2007-09-24,35.83,36.061,35.241,35.508,153255,0
2007-09-25,35.142,35.97,35.009,35.783,262452,0
2007-09-26,35.845,36.002,35.614,35.829,140935,0
2007-09-27,35.963,36.209,35.567,36.194,125798,0
2007-09-28,36.183,36.183,34.945,35.163,152067,0
2007-10-01,35.129,36.36,35.129,36.167,198930,0
2007-10-02,36.211,36.576,36.098,36.323,129278,0
2007-10-03,36.021,36.056,34.811,35.079,250008,0
2007-10-04,35.271,35.919,34.846,35.848,160614,0
2007-10-05,36.015,36.716,35.657,36.552,237006,0
2007-10-08,36.351,36.883,36.278,36.772,193849,0
2007-10-09,36.816,36.861,36.263,36.779,268861,0
2007-10-10,36.879,37.327,36.595,37.118,206689,0
2007-10-11,37.102,37.55,35.156,35.611,324165,0
2007-10-12,35.608,36.018,35.168,35.472,175089,0
2007-10-15,35.606,35.606,34.583,35.016,210461,0
2007-10-16,35.206,35.271,34.766,35.07,147218,0
2007-10-17,35.333,35.735,34.25,34.951,280030,0
2007-10-18,34.729,35.08,34.258,34.348,176853,0
2007-10-19,34.348,34.406,33.28,33.372,283633,0
2007-10-22,32.688,34.218,32.688,33.599,329008,0
2007-10-23,33.803,33.961,33.223,33.692,229597,0
2007-10-24,33.543,33.677,32.497,33.409,287996,0
2007-10-25,33.586,34.088,33.145,33.573,285986,0
2007-10-26,33.961,34.327,33.526,33.974,181952,0
2007-10-29,34.055,34.502,33.297,33.59,177774,0
2007-10-30,33.436,34.271,33.347,33.564,285596,0
2007-10-31,33.372,34.953,33.273,34.185,378141,0
2007-11-01,33.589,33.723,31.974,33.461,734564,0
2007-11-02,32.841,33.743,32.653,33.409,342458,0
2007-11-05,33.034,34.212,33.034,33.893,410931,0
2007-11-06,34.052,35.073,33.894,34.961,347810,0
2007-11-07,34.682,34.76,34.01,34.139,300994,0
2007-11-08,34.261,34.919,33.972,34.771,323404,0
2007-11-09,34.468,34.625,33.795,34.185,441866,0
2007-11-12,34.114,35.346,34.015,34.732,262709,0
2007-11-13,34.899,35.831,34.658,35.756,328616,0
2007-11-14,35.988,36.977,35.754,36.542,480877,0
2007-11-15,36.423,36.732,36.055,36.506,372184,0
2007-11-16,36.523,37.408,36.388,36.815,300548,0
2007-11-19,36.475,36.692,35.545,35.793,409658,0
2007-11-20,35.806,36.78,35.184,35.363,624390,0
2007-11-21,35.323,35.398,34.842,35.097,304285,0
2007-11-23,35.368,35.688,35.097,35.39,66272,0
2007-11-26,35.322,35.492,34.646,34.797,240158,0
2007-11-27,34.821,35.642,34.696,35.621,195633,0
2007-11-28,36.181,36.401,35.925,36.296,263235,0
2007-11-29,36.084,36.28,35.686,36.004,119216,0
2007-11-30,36.827,37.523,36.311,36.754,323914,0
2007-12-03,36.638,36.998,36.332,36.368,191503,0
2007-12-04,36.132,36.493,35.803,36.267,276152,0
2007-12-05,37.003,37.939,36.772,37.939,221393,0
2007-12-06,37.823,39.298,37.692,39.283,255477,0
2007-12-07,39.045,39.642,38.811,39.41,339011,0
2007-12-10,39.448,39.746,38.937,39.401,182282,0
2007-12-11,39.57,40.228,38.616,38.616,342878,0
2007-12-12,39.443,39.726,38.143,38.697,229343,0
2007-12-13,38.381,39.335,38.089,39.225,179620,0
2007-12-14,39.165,39.456,38.696,38.816,231485,0
2007-12-17,38.549,39.547,38.461,38.744,209779,0
2007-12-18,39.055,39.438,38.747,39.217,309780,0
2007-12-19,39.006,41.104,39.006,40.993,323892,0
2007-12-20,41.216,42.704,40.715,41.999,333490,0
2007-12-21,42.538,42.65,41.05,41.156,583519,0
2007-12-24,41.671,41.671,41.013,41.14,122820,0
2007-12-26,41.075,41.464,40.791,41.247,138940,0
2007-12-27,41.389,41.427,38.991,39.157,308478,0
2007-12-28,39.269,39.516,38.73,39.001,276188,0
2007-12-31,38.981,39.218,38.824,38.899,231087,0
2008-01-02,38.887,39.267,37.83,37.987,234593,0
2008-01-03,38.022,38.366,37.19,37.355,290345,0
2008-01-04,36.937,37.649,36.547,36.735,471846,0
2008-01-07,36.868,37.542,36.742,37.108,510023,0
2008-01-08,37.289,37.529,36.253,36.487,322870,0
2008-01-09,36.236,36.612,34.969,35.718,628590,0
2008-01-10,35.715,37.313,35.556,37.118,696811,0
2008-01-11,36.937,36.951,36.016,36.358,231341,0
2008-01-14,36.765,36.765,36.215,36.515,173483,0
2008-01-15,35.967,36.469,35.765,36.094,203087,0
2008-01-16,36.207,36.282,35.435,35.472,272552,0
2008-01-17,35.36,35.624,34.333,34.549,289356,0
2008-01-18,34.086,34.535,33.124,33.546,423636,0
2008-01-22,32.736,34.055,32.563,33.286,284829,0
2008-01-23,32.54,33.977,32.434,33.79,524059,0
2008-01-24,33.983,34.046,32.569,33.115,282707,0
2008-01-25,33.416,33.626,32.366,32.494,228160,0
2008-01-28,32.3,33.253,31.903,33.253,283089,0
2008-01-29,33.391,33.54,32.661,33.305,263529,0
2008-01-30,33.17,33.958,32.969,33.041,311896,0
2008-01-31,32.683,33.712,32.399,33.471,361610,0
2008-02-01,33.47,34.429,33.296,33.8,202548,0
2008-02-04,33.635,33.755,33.193,33.381,204014,0
2008-02-05,32.788,33.282,32.66,32.924,343086,0
2008-02-06,33.163,33.186,31.891,32.047,195742,0
2008-02-07,32.062,33.067,31.828,32.97,231128,0
2008-02-08,32.965,33.55,32.416,32.603,295661,0
2008-02-11,32.629,33.096,32.099,32.876,178411,0
2008-02-12,32.979,33.774,32.717,33.4,218576,0
2008-02-13,33.535,34.461,33.436,34.43,346082,0
2008-02-14,34.53,34.53,32.878,33.061,171843,0
2008-02-15,32.927,33.009,32.181,32.339,203682,0
2008-02-19,32.808,33.153,32.288,32.568,154876,0
2008-02-20,32.477,33.088,32.335,33.088,176992,0
2008-02-21,33.31,33.852,32.293,32.383,256622,0
2008-02-22,32.409,32.952,32.251,32.867,246180,0
2008-02-25,32.911,33.528,32.564,33.409,220938,0
2008-02-26,33.228,34.399,33.113,34.094,235005,0
2008-02-27,33.918,34.956,33.783,34.375,261038,0
2008-02-28,34.439,34.575,33.52,33.921,268846,0
2008-02-29,32.55,32.746,29.458,30.228,1665698,0
2008-03-03,29.936,30.333,29.308,29.842,480074,0
2008-03-04,29.614,30.231,29.372,29.988,408248,0
2008-03-05,31.784,33.775,31.235,31.799,584974,0
2008-03-06,31.688,31.688,30.141,30.22,361871,0
2008-03-07,30.08,30.863,29.978,30.284,252365,0
2008-03-10,30.381,30.381,29.18,29.295,308619,0
2008-03-11,29.573,30.585,29.137,30.585,523307,0
2008-03-12,30.751,31.678,30.479,30.802,261778,0
2008-03-13,30.301,31.805,29.948,31.416,232501,0
2008-03-14,31.673,31.854,30.935,31.333,328440,0
2008-03-17,30.658,31.808,30.461,31.215,227171,0
2008-03-18,31.563,32.937,31.149,32.695,277103,0
2008-03-19,32.976,33.48,31.806,31.806,222007,0
2008-03-20,31.8,32.403,31.515,31.717,720720,0
2008-03-24,31.61,33.065,31.354,32.439,390345,0
2008-03-25,32.385,32.455,31.423,32.009,686882,0
2008-03-26,31.892,32.213,31.514,31.928,236564,0
2008-03-27,31.949,32.296,31.384,31.452,341196,0
2008-03-28,31.579,31.678,30.539,30.673,520233,0
2008-03-31,30.821,31.575,30.514,31.039,340898,0
2008-04-01,31.097,31.56,30.799,31.434,301210,0
2008-04-02,31.541,31.911,31.142,31.535,373232,0
2008-04-03,31.36,31.859,31.013,31.579,490382,0
2008-04-04,31.495,31.623,30.83,31.304,221061,0
2008-04-07,31.666,32.028,31.269,31.551,192680,0
2008-04-08,31.281,31.804,30.887,31.626,133074,0
2008-04-09,31.621,31.621,30.708,30.778,181536,0
2008-04-10,30.839,31.265,30.525,30.932,233519,0
2008-04-11,30.66,30.782,29.945,30.11,281559,0
2008-04-14,29.941,29.955,29.472,29.534,289017,0
2008-04-15,29.584,29.645,29.005,29.27,345164,0
2008-04-16,29.476,30.231,29.476,29.988,297005,0
2008-04-17,29.945,30.117,29.538,29.724,227152,0
2008-04-18,30.112,30.382,29.822,29.988,312720,0
2008-04-21,29.955,30.182,29.617,30.008,292464,0
2008-04-22,29.841,29.841,28.878,29.058,273628,0
2008-04-23,29.099,29.686,29.009,29.329,285410,0
2008-04-24,29.249,29.646,28.72,29.407,296046,0
2008-04-25,29.412,29.514,28.431,28.958,248108,0
2008-04-28,28.959,29.081,26.758,26.938,896220,0
2008-04-29,27.088,27.76,27.064,27.669,588019,0
2008-04-30,27.706,28.303,27.706,28.016,665222,0
2008-05-01,26.758,30.301,26.53,30.293,1056110,0
2008-05-02,30.443,30.443,29.433,29.772,579547,0
2008-05-05,29.772,30.05,29.582,29.772,252755,0
2008-05-06,29.729,30.228,29.452,29.88,233145,0
2008-05-07,29.972,30.218,29.59,29.772,296883,0
2008-05-08,29.772,29.899,29.41,29.68,211366,0
2008-05-09,29.384,29.77,28.984,29.753,214966,0
2008-05-12,29.797,30.36,29.783,30.301,314772,0
2008-05-13,30.492,30.688,30.145,30.457,173812,0
2008-05-14,30.575,31.278,30.447,31.132,308243,0
2008-05-15,31.041,31.698,30.884,31.352,645664,0
2008-05-16,31.346,31.571,30.479,30.802,377701,0
2008-05-19,30.881,31.036,30.519,30.768,448155,0
2008-05-20,30.616,31.149,30.358,30.673,463318,0
2008-05-21,30.834,31.231,30.244,30.547,364909,0
2008-05-22,30.482,31.098,30.329,31.049,644674,0
2008-05-23,31.013,31.092,29.674,30.264,438058,0
2008-05-27,30.578,30.578,29.69,30.143,247300,0
2008-05-28,30.166,30.243,29.727,29.962,351902,0
2008-05-29,29.872,30.857,29.848,30.722,294923,0
2008-05-30,30.48,31.381,30.365,31.262,417411,0
2008-06-02,31.132,31.412,30.45,30.951,405800,0
2008-06-03,31.002,31.253,30.485,30.768,256600,0
2008-06-04,30.622,31.188,30.469,30.712,250617,0
2008-06-05,30.727,31.918,30.727,31.918,304295,0
2008-06-06,31.746,32.079,31.616,31.835,474406,0
2008-06-09,31.85,31.896,30.735,31.426,419452,0
2008-06-10,31.261,31.97,31.145,31.789,267548,0
2008-06-11,31.633,31.646,30.881,30.951,276778,0
2008-06-12,31.084,31.468,30.695,30.977,244290,0
2008-06-13,31.315,31.695,31.142,31.589,175048,0
2008-06-16,31.357,31.949,30.98,31.928,255407,0
2008-06-17,31.838,31.901,31.225,31.359,349975,0
2008-06-18,30.982,31.33,30.496,30.788,351158,0
2008-06-19,30.757,30.967,30.279,30.967,219897,0
2008-06-20,30.845,30.869,30.155,30.52,581079,0
2008-06-23,30.636,30.826,30.372,30.629,291963,0
2008-06-24,30.479,31.072,30.236,30.547,433402,0
2008-06-25,30.524,32.063,30.456,32.056,411652,0
2008-06-26,31.65,31.894,31.035,31.281,343762,0
2008-06-27,31.309,31.841,30.948,30.977,720596,0
2008-06-30,30.303,31.291,30.303,30.317,410465,0
2008-07-01,29.967,30.14,29.234,29.504,457848,0
2008-07-02,29.39,29.493,28.38,28.466,502223,0
2008-07-03,28.355,28.355,27.608,27.695,282066,0
2008-07-07,27.719,27.82,26.856,27.257,383904,0
2008-07-08,27.139,28.139,27.025,28.116,306435,0
2008-07-09,28.203,28.618,27.81,27.997,358904,0
2008-07-10,27.946,28.441,27.743,28.099,346484,0
2008-07-11,27.822,28.372,27.669,27.981,279399,0
2008-07-14,28.233,28.497,27.292,27.598,245075,0
2008-07-15,27.252,27.705,27.059,27.131,247088,0
2008-07-16,27.254,28.202,27.095,28.172,271463,0
2008-07-17,28.168,28.675,27.819,28.408,231271,0
2008-07-18,28.382,28.738,27.77,28.656,400348,0
2008-07-21,28.765,28.91,28.434,28.547,246174,0
2008-07-22,28.332,29.613,28.31,29.597,248771,0
2008-07-23,29.615,30.728,29.403,30.317,348692,0
2008-07-24,30.383,31.025,29.891,30.026,273727,0
2008-07-25,30.273,30.477,29.774,30.134,411795,0
2008-07-28,30.009,30.009,23.172,23.876,3570204,0
2008-07-29,23.307,24.641,23.095,24.624,1366033,0
2008-07-30,24.615,25.702,24.573,25.422,836232,0
2008-07-31,25.139,25.607,24.947,25.047,593879,0
2008-08-01,25.166,25.386,24.884,24.985,608997,0
2008-08-04,25.013,26.098,24.726,25.695,711240,0
2008-08-05,25.765,26.501,25.388,26.015,740223,0
2008-08-06,26.017,26.577,25.69,26.426,1638239,0
2008-08-07,26.359,26.533,26.004,26.17,398220,0
2008-08-08,26.293,27.271,26.264,26.938,291703,0
2008-08-11,26.847,28.788,26.847,28.362,493026,0
2008-08-12,28.29,28.723,28.176,28.245,280724,0
2008-08-13,28.352,28.704,28.13,28.528,320451,0
2008-08-14,28.363,29.119,28.242,28.83,259018,0
2008-08-15,29.309,29.891,28.6,28.92,236409,0
2008-08-18,28.672,28.984,28.322,28.564,324663,0
2008-08-19,28.541,28.646,28.012,28.181,188316,0
2008-08-20,28.236,28.372,27.611,27.868,175505,0
2008-08-21,27.606,27.826,27.147,27.55,185595,0
2008-08-22,27.845,28.341,27.8,28.227,197410,0
2008-08-25,28.174,28.242,27.113,27.441,179272,0
2008-08-26,27.435,27.605,27.058,27.495,370553,0
2008-08-27,27.45,27.724,27.058,27.405,288235,0
2008-08-28,27.341,28.196,27.341,28.134,261962,0
2008-08-29,28.022,28.41,27.61,27.723,180053,0
2008-09-02,28.046,28.954,27.686,28.29,259780,0
2008-09-03,28.302,28.576,27.661,28.036,269050,0
2008-09-04,27.7,27.7,26.932,27.176,235148,0
2008-09-05,27.089,27.151,26.746,26.838,392487,0
2008-09-08,27.659,28.01,26.895,27.468,335127,0
2008-09-09,27.577,28.407,27.166,27.294,269050,0
2008-09-10,27.41,27.499,26.754,27.064,303381,0
2008-09-11,26.803,27.708,26.428,27.641,187300,0
2008-09-12,27.455,27.689,27.011,27.615,213621,0
2008-09-15,26.601,27.706,26.601,26.882,188318,0
2008-09-16,26.399,28.626,26.399,27.925,670140,0
2008-09-17,27.699,28.022,27.243,27.588,488389,0
2008-09-18,28.018,29.668,27.988,29.368,1186077,0
2008-09-19,31.281,31.747,28.672,30.134,1089991,0
2008-09-22,29.875,30.456,28.212,28.555,329269,0
2008-09-23,28.498,29.583,28.225,29.004,213357,0
2008-09-24,28.999,29.02,28.343,28.371,308998,0
2008-09-25,28.571,29.966,28.321,29.763,420752,0
2008-09-26,29.405,30.35,29.29,30.274,357173,0
2008-09-29,29.241,30.287,28.676,28.774,406263,0
2008-09-30,29.132,29.239,28.078,29.087,315598,0
2008-10-01,28.86,29.639,28.647,28.877,281357,0
2008-10-02,28.453,28.993,27.895,27.972,218621,0
2008-10-03,28.38,28.649,26.924,27.084,438308,0
2008-10-06,25.966,26.242,24.203,25.256,535227,0
2008-10-07,25.583,26.08,24.627,24.737,426222,0
2008-10-08,24.039,24.581,23.063,23.794,631601,0
2008-10-09,24.145,24.252,20.972,20.972,456665,0
2008-10-10,20.022,21.112,19.296,19.839,957274,0
2008-10-13,20.222,20.88,19.858,20.88,268753,0
2008-10-14,21.272,22.74,20.388,21.272,647699,0
2008-10-15,20.711,20.788,19.308,19.308,782843,0
2008-10-16,19.374,20.551,18.382,20.357,600464,0
2008-10-17,19.718,21.229,19.594,20.68,550818,0
2008-10-20,20.95,21.66,20.797,21.582,447880,0
2008-10-21,21.53,21.713,20.766,21.299,511995,0
2008-10-22,20.984,21.199,19.8,20.074,611632,0
2008-10-23,20.055,20.667,18.698,19.536,474801,0
2008-10-24,17.91,18.88,17.91,18.432,361532,0
2008-10-27,18.692,20.027,17.715,17.925,548300,0
2008-10-28,18.202,18.239,17.56,18.239,615482,0
2008-10-29,18.466,20.794,18.178,19.436,631379,0
2008-10-30,19.551,19.811,19.292,19.811,243043,0
2008-10-31,19.726,20.834,19.505,20.596,362727,0
2008-11-03,20.528,21.611,20.421,21.428,280042,0
2008-11-04,21.842,22.124,21.276,21.712,315148,0
2008-11-05,21.374,21.593,20.275,20.348,326074,0
2008-11-06,20.212,20.374,19.657,19.665,275595,0
2008-11-07,19.852,20.408,19.547,20.104,150607,0
2008-11-10,20.748,20.9,19.346,19.675,154948,0
2008-11-11,19.505,19.795,19.025,19.025,373856,0
2008-11-12,18.629,18.879,17.751,17.829,253392,0
2008-11-13,18,19.641,17.32,19.61,412810,0
2008-11-14,20.191,20.191,18.037,18.119,221346,0
2008-11-17,17.933,18.838,17.795,18.321,205638,0
2008-11-18,18.437,18.968,17.613,18.523,291908,0
2008-11-19,18.588,18.888,17.154,17.169,267451,0
2008-11-20,16.769,17.003,15.422,15.451,347578,0
2008-11-21,15.748,16.347,14.537,16.347,371980,0
2008-11-24,16.279,17.804,16.217,17.536,365344,0
2008-11-25,17.51,17.587,16.462,17.325,269897,0
2008-11-26,17.112,19.023,16.956,18.961,314234,0
2008-11-28,18.937,18.945,18.448,18.851,116731,0
2008-12-01,18.359,18.406,16.262,16.347,307884,0
2008-12-02,16.523,17.719,16.523,17.719,246557,0
2008-12-03,16.979,18.125,16.924,17.719,322689,0
2008-12-04,17.463,17.983,16.438,16.931,292976,0
2008-12-05,16.745,17.284,16.213,17.216,353716,0
2008-12-08,17.802,18.56,17.394,18.413,299853,0
2008-12-09,18.4,19.253,17.934,18.274,280880,0
2008-12-10,18.544,19.128,18.312,18.705,187286,0
2008-12-11,18.613,18.906,17.519,17.772,259901,0
2008-12-12,17.188,18.514,16.801,18.467,201798,0
2008-12-15,18.572,18.935,17.023,17.407,255019,0
2008-12-16,17.773,19.077,17.674,18.86,291405,0
2008-12-17,18.717,18.818,18.041,18.641,337906,0
2008-12-18,18.579,19.274,18.287,18.696,249689,0
2008-12-19,18.723,19.666,18.486,18.687,694512,0
2008-12-22,18.688,18.926,17.631,18.395,250089,0
2008-12-23,18.506,18.823,17.875,18.176,315004,0
2008-12-24,18.112,18.459,17.781,18.321,68763,0
2008-12-26,18.332,18.584,18.016,18.284,124149,0
2008-12-29,18.417,18.417,17.569,17.744,204963,0
2008-12-30,17.986,18.376,17.537,18.185,414225,0
2008-12-31,18.185,18.607,18.001,18.432,456774,0
2009-01-02,18.552,18.768,18.065,18.66,281944,0
2009-01-05,18.586,18.849,18.077,18.494,214545,0
2009-01-06,18.606,18.707,18.222,18.423,222926,0
2009-01-07,18.067,18.299,17.614,17.935,224043,0
2009-01-08,17.667,17.935,17.182,17.345,305131,0
2009-01-09,17.271,17.343,16.532,16.595,228092,0
2009-01-12,16.354,16.509,15.9,16.045,294672,0
2009-01-13,16.055,16.356,15.615,16.055,392210,0
2009-01-14,15.932,16.048,15.363,15.717,259985,0
2009-01-15,15.778,15.961,14.867,15.609,343573,0
2009-01-16,15.838,16.033,15.347,15.91,314360,0
2009-01-20,15.984,15.984,14.989,15.05,291311,0
2009-01-21,15.187,16.026,14.953,15.918,221185,0
2009-01-22,15.337,15.586,14.737,15.26,223301,0
2009-01-23,14.867,15.569,14.643,15.26,297778,0
2009-01-26,15.163,15.817,14.968,15.324,156974,0
2009-01-27,15.326,15.711,15.157,15.534,240361,0
2009-01-28,15.715,16.41,15.587,16.347,314633,0
2009-01-29,16.156,16.178,15.506,15.609,191508,0
2009-01-30,15.733,15.839,14.959,15.122,234172,0
2009-02-02,14.811,15.451,14.675,15.304,299974,0
2009-02-03,15.421,15.576,14.955,15.398,176780,0
2009-02-04,15.36,15.915,15.235,15.408,241348,0
2009-02-05,15.383,16.061,15.281,15.697,429154,0
2009-02-06,15.61,16.542,15.564,16.064,320046,0
2009-02-09,16.016,16.036,15.413,15.543,241766,0
2009-02-10,15.463,16.235,15.041,15.041,277591,0
2009-02-11,15.285,15.653,15.217,15.497,197478,0
2009-02-12,15.378,15.485,14.871,15.426,172818,0
2009-02-13,15.531,15.943,15.337,15.515,162080,0
2009-02-17,15.221,15.221,14.814,14.829,206646,0
2009-02-18,14.878,15.01,14.409,14.731,230206,0
2009-02-19,14.786,14.912,14.137,14.153,309376,0
2009-02-20,13.931,14.939,13.931,14.648,343037,0
2009-02-23,14.682,14.852,13.886,13.917,188207,0
2009-02-24,14.125,14.531,13.947,14.383,287545,0
2009-02-25,14.339,14.339,13.011,13.386,404063,0
2009-02-26,13.589,14.878,13.441,14.292,485444,0
2009-02-27,14.052,14.954,13.762,14.245,521787,0
2009-03-02,13.783,13.839,12.893,13.004,656511,0
2009-03-03,13.058,13.199,12.409,12.637,443263,0
2009-03-04,12.76,13.516,12.345,13.258,423250,0
2009-03-05,13.149,13.23,12.625,12.758,364042,0
2009-03-06,12.881,13.239,12.531,12.922,374145,0
2009-03-09,12.651,13.174,12.361,12.466,297903,0
2009-03-10,12.789,13.159,12.679,12.931,547852,0
2009-03-11,12.97,13.179,12.634,12.931,360749,0
2009-03-12,12.821,13.515,12.507,13.359,600766,0
2009-03-13,13.437,13.989,13.273,13.889,254375,0
2009-03-16,14.055,14.614,13.849,14.046,230563,0
2009-03-17,13.983,14.694,13.914,14.694,234391,0
2009-03-18,14.599,15.356,14.435,15.169,275925,0
2009-03-19,15.267,15.424,14.828,14.934,220628,0
2009-03-20,14.95,15.366,14.749,14.749,380222,0
2009-03-23,15.063,16.045,14.851,16.045,362106,0
2009-03-24,15.813,16.011,15.151,15.151,452122,0
2009-03-25,15.326,16.193,15.146,15.763,337256,0
2009-03-26,16.128,16.566,15.74,16.558,286427,0
2009-03-27,16.262,16.371,15.817,15.873,237086,0
2009-03-30,15.552,15.84,14.905,15.068,314578,0
2009-03-31,15.267,16.077,14.994,15.625,255736,0
2009-04-01,15.285,15.741,14.965,15.652,212994,0
2009-04-02,15.914,17.239,15.804,17.007,360705,0
2009-04-03,16.932,17.042,16.472,16.886,475473,0
2009-04-06,16.734,17.014,16.562,16.794,396439,0
2009-04-07,16.583,17.043,16.451,16.466,424660,0
2009-04-08,16.659,17.266,16.55,16.931,587847,0
2009-04-09,17.375,18.505,17.132,18.357,718755,0
2009-04-13,18.079,18.079,17.384,17.626,404546,0
2009-04-14,17.325,17.669,17.124,17.38,181569,0
2009-04-15,17.215,18.012,17.215,17.955,173257,0
2009-04-16,17.952,18.399,17.781,18.256,189351,0
2009-04-17,18.307,18.776,18.237,18.705,155442,0
2009-04-20,18.274,18.462,17.729,17.899,365102,0
2009-04-21,17.89,19.005,17.89,18.842,241249,0
2009-04-22,18.605,19.356,18.605,18.77,286259,0
2009-04-23,18.87,18.979,18.193,18.448,306631,0
2009-04-24,18.587,19.368,18.37,19.191,247703,0
2009-04-27,18.849,19.443,18.747,19.053,342598,0
2009-04-28,18.823,19.773,18.823,19.355,193365,0
2009-04-29,19.597,20.295,19.277,19.791,343902,0
2009-04-30,19.894,20.301,19.242,19.242,298966,0
2009-05-01,19.047,19.164,18.205,18.423,306438,0
2009-05-04,18.636,18.846,18.238,18.713,541514,0
2009-05-05,18.616,18.835,17.943,18.148,217797,0
2009-05-06,18.246,18.573,17.833,18.119,532440,0
2009-05-07,18.365,18.598,17.71,17.874,440744,0
2009-05-08,18.175,18.361,17.84,18.221,289882,0
2009-05-11,17.905,17.935,17.508,17.673,160137,0
2009-05-12,17.722,17.921,17.378,17.691,175688,0
2009-05-13,17.516,17.524,16.814,16.868,193575,0
2009-05-14,16.944,17.382,16.921,17.126,143625,0
2009-05-15,17.073,17.192,16.809,16.941,212213,0
2009-05-18,17.212,17.548,16.906,17.507,122990,0
2009-05-19,17.366,17.809,17.366,17.545,180153,0
2009-05-20,17.819,18.15,17.479,17.526,200986,0
2009-05-21,17.22,17.447,16.864,17.126,174325,0
2009-05-22,17.18,17.321,16.872,16.895,116201,0
2009-05-26,16.723,18.237,16.636,18.166,489484,0
2009-05-27,18.157,18.402,17.745,18.101,269170,0
2009-05-28,18.441,18.474,17.732,18.341,243179,0
2009-05-29,18.278,18.525,18.113,18.475,248822,0
2009-06-01,18.843,19.057,18.82,19.025,378287,0
2009-06-02,18.977,19.372,18.765,19.252,262461,0
2009-06-03,19.133,19.26,18.677,18.961,153477,0
2009-06-04,18.827,19.141,18.715,19.133,119130,0
2009-06-05,19.128,19.279,18.877,19.152,149081,0
2009-06-08,19.163,19.448,18.801,19.227,175178,0
2009-06-09,19.217,19.374,19.085,19.162,153510,0
2009-06-10,19.287,19.421,18.388,18.75,182673,0
2009-06-11,18.812,19.372,18.812,19.142,164872,0
2009-06-12,18.978,19.161,18.807,19.152,92160,0
2009-06-15,18.962,18.962,18.132,18.503,155311,0
2009-06-16,18.682,18.998,18.178,18.248,127133,0
2009-06-17,18.317,18.891,18.143,18.577,155800,0
2009-06-18,18.544,18.582,18.259,18.448,83676,0
2009-06-19,18.623,18.939,18.448,18.448,238121,0
2009-06-22,18.271,18.312,17.689,18.081,214704,0
2009-06-23,18.111,18.144,17.49,17.598,118401,0
2009-06-24,17.651,18.204,17.523,17.858,120532,0
2009-06-25,17.712,18.294,17.592,18.195,167691,0
2009-06-26,18.137,18.209,17.765,17.899,965487,0
2009-06-29,18.156,18.954,17.887,18.842,354360,0
2009-06-30,18.858,19.048,18.755,19.015,276543,0
2009-07-01,19.227,19.738,19.18,19.454,259856,0
2009-07-02,19.135,19.168,18.323,18.568,232792,0
2009-07-06,18.467,18.734,18.214,18.696,148950,0
2009-07-07,18.701,18.772,18.321,18.321,89351,0
2009-07-08,18.332,18.448,17.573,17.874,449691,0
2009-07-09,18.041,18.041,17.384,17.471,187886,0
2009-07-10,17.317,17.523,17.193,17.389,131434,0
2009-07-13,17.479,17.918,17.156,17.874,149981,0
2009-07-14,17.819,18.267,17.693,18.221,172673,0
2009-07-15,18.347,19.056,18.007,18.961,195932,0
2009-07-16,18.851,19.444,18.851,19.372,102524,0
2009-07-17,19.33,19.424,18.579,18.713,229417,0
2009-07-20,18.888,19.04,18.463,18.961,129777,0
2009-07-21,19.139,19.147,18.461,18.713,165914,0
2009-07-22,18.676,19.424,18.573,19.182,123451,0
2009-07-23,19.109,20.13,18.922,19.895,188268,0
2009-07-24,19.717,20.404,19.581,20.395,151713,0
2009-07-27,20.293,20.425,19.975,20.031,86451,0
2009-07-28,20.31,21.973,19.86,21.783,500633,0
2009-07-29,21.753,22.574,21.66,22.433,298580,0
2009-07-30,22.658,23.085,22.368,22.579,207748,0
2009-07-31,22.608,23.082,22.151,22.157,207008,0
2009-08-03,22.273,22.691,22.132,22.642,135495,0
2009-08-04,22.583,23.309,22.48,23.302,308061,0
2009-08-05,23.345,23.345,22.541,22.632,129544,0
2009-08-06,22.785,22.919,22.264,22.404,159583,0
2009-08-07,22.807,23.353,22.658,22.863,118264,0
2009-08-10,22.669,22.906,22.297,22.536,86819,0
2009-08-11,22.533,22.729,21.945,21.985,90005,0
2009-08-12,21.883,22.931,21.883,22.553,136791,0
2009-08-13,22.565,22.794,22.274,22.361,125226,0
2009-08-14,22.395,22.41,21.037,21.464,195206,0
2009-08-17,21.127,21.254,20.896,21.135,87462,0
2009-08-18,21.272,21.671,21.089,21.455,83812,0
2009-08-19,21.192,21.71,21.119,21.694,77282,0
2009-08-20,21.604,21.884,21.485,21.803,67360,0
2009-08-21,22.039,22.587,21.783,22.459,148436,0
2009-08-24,22.479,22.606,22.066,22.176,74146,0
2009-08-25,22.348,22.435,22.163,22.259,167683,0
2009-08-26,22.267,22.547,21.932,22.133,85322,0
2009-08-27,22.131,22.169,21.486,22.058,62707,0
2009-08-28,22.179,22.179,20.988,21.346,136876,0
2009-08-31,21.146,21.328,20.897,21.272,140232,0
2009-09-01,21.151,21.913,21.102,21.375,269062,0
2009-09-02,21.265,21.354,21.02,21.037,308457,0
2009-09-03,21.046,21.243,20.648,21.054,168915,0
2009-09-04,21.081,21.55,20.78,21.52,130980,0
2009-09-08,21.631,21.679,21.113,21.455,135381,0
2009-09-09,21.511,22.068,21.295,21.887,109739,0
2009-09-10,21.889,21.944,21.553,21.911,151196,0
2009-09-11,21.728,21.895,21.408,21.592,139769,0
2009-09-14,21.49,21.782,21.329,21.774,132481,0
2009-09-15,21.725,22.243,21.645,22.004,191634,0
2009-09-16,21.992,22.413,21.784,22.404,123797,0
2009-09-17,22.283,22.688,22.184,22.433,170146,0
2009-09-18,22.442,22.442,21.9,21.939,269295,0
2009-09-21,21.821,22.154,21.581,22.068,66749,0
2009-09-22,22.15,22.261,21.856,21.967,71140,0
2009-09-23,21.948,22.347,21.88,21.948,73537,0
2009-09-24,22.03,22.112,21.402,21.602,70383,0
2009-09-25,21.51,21.621,21.153,21.384,45616,0
2009-09-28,21.413,22.354,21.413,22.123,84447,0
2009-09-29,22.219,22.473,21.862,22.133,84190,0
2009-09-30,22.14,22.14,21.4,21.887,114893,0
2009-10-01,21.86,21.877,20.736,20.76,137860,0
2009-10-02,20.606,20.869,20.366,20.543,70013,0
2009-10-05,20.545,20.862,20.306,20.862,122670,0
2009-10-06,20.963,21.227,20.653,21.09,163853,0
2009-10-07,21.058,21.161,20.621,21.154,110616,0
2009-10-08,21.222,21.8,21.053,21.538,202357,0
2009-10-09,21.547,21.667,21.402,21.611,47505,0
2009-10-12,21.622,21.908,21.168,21.327,60819,0
2009-10-13,21.328,21.328,20.897,21.09,71246,0
2009-10-14,21.439,21.448,20.716,21.336,177424,0
2009-10-15,21.084,21.206,21.021,21.107,91749,0
2009-10-16,20.949,20.949,20.639,20.742,114246,0
2009-10-19,20.83,21.138,20.558,21.037,109482,0
2009-10-20,21.008,21.016,20.059,20.323,140001,0
2009-10-21,20.297,21.16,20.254,20.533,270767,0
2009-10-22,20.517,21.438,20.221,21.393,172153,0
2009-10-23,21.385,21.385,20.604,20.896,110871,0
2009-10-26,20.851,21.711,20.851,21.272,218846,0
2009-10-27,21.31,21.845,21.209,21.564,135972,0
2009-10-28,21.597,21.701,20.874,20.889,253592,0
2009-10-29,20.188,21.119,19.816,20.953,321198,0
2009-10-30,20.85,20.85,20.032,20.288,276944,0
2009-11-02,20.318,20.5,19.25,19.546,574997,0
2009-11-03,19.382,19.887,19.28,19.829,208121,0
2009-11-04,19.976,19.976,18.799,18.869,394300,0
2009-11-05,19.021,19.783,18.934,19.61,203685,0
2009-11-06,19.356,19.801,19.356,19.737,120798,0
2009-11-09,19.811,20.056,19.763,20.056,98165,0
2009-11-10,19.916,20.101,19.581,19.772,101792,0
2009-11-11,19.906,20.352,19.906,20.323,157219,0
2009-11-12,20.365,20.597,19.753,19.801,86855,0
2009-11-13,19.937,20.657,19.87,20.559,246338,0
2009-11-16,20.849,21.9,20.827,21.555,235954,0
2009-11-17,21.46,21.716,21.428,21.492,100358,0
2009-11-18,21.554,21.554,21.096,21.28,66742,0
2009-11-19,21.097,21.178,20.438,20.889,132734,0
2009-11-20,20.676,20.931,20.386,20.576,83415,0
2009-11-23,20.921,21.789,20.921,21.162,92014,0
2009-11-24,21.212,21.264,20.639,21.08,94761,0
2009-11-25,21.201,21.201,20.724,20.797,48050,0
2009-11-27,20.092,20.347,19.905,20.074,99376,0
2009-11-30,20.073,20.073,19.168,19.867,266137,0
2009-12-01,19.996,20.622,19.996,20.339,236357,0
2009-12-02,20.267,21.207,20.267,20.98,98729,0
2009-12-03,21.055,21.521,20.823,20.862,83032,0
2009-12-04,21.119,21.963,21.061,21.401,140843,0
2009-12-07,21.401,21.906,21.401,21.666,78826,0
2009-12-08,21.426,21.553,21.12,21.145,62885,0
2009-12-09,21.055,21.111,20.655,20.871,118304,0
2009-12-10,21.014,21.253,20.877,21.253,250602,0
2009-12-11,21.428,21.452,20.801,21.228,70847,0
2009-12-14,21.381,21.435,20.987,21.428,79188,0
2009-12-15,21.325,21.743,21.124,21.309,94618,0
2009-12-16,21.317,21.535,21.14,21.309,66983,0
2009-12-17,21.231,21.262,20.564,20.934,66376,0
2009-12-18,21.236,21.653,20.995,21.299,371280,0
2009-12-21,21.299,21.95,21.299,21.564,97488,0
2009-12-22,21.556,21.749,21.402,21.629,46316,0
2009-12-23,21.686,22.32,21.598,22.233,89021,0
2009-12-24,22.25,22.37,22.167,22.37,29383,0
2009-12-28,22.475,22.475,21.76,21.858,95271,0
2009-12-29,21.935,22.137,21.743,21.774,52914,0
2009-12-30,21.481,21.876,21.473,21.73,80823,0
2009-12-31,21.727,22.114,21.309,21.309,113918,0
2010-01-04,21.59,21.896,21.277,21.712,131842,0
2010-01-05,21.622,21.671,21.316,21.501,104211,0
2010-01-06,21.432,21.567,21.27,21.393,89417,0
2010-01-07,21.293,21.549,21.06,21.51,50048,0
2010-01-08,21.387,21.611,21.387,21.547,80564,0
2010-01-11,21.564,21.685,21.106,21.356,65868,0
2010-01-12,21.15,21.333,20.948,21.117,55651,0
2010-01-13,21.243,21.501,20.996,21.436,47187,0
2010-01-14,21.306,21.467,21.105,21.418,65869,0
2010-01-15,21.424,21.473,20.485,20.934,132002,0
2010-01-19,20.91,21.61,20.91,21.602,85925,0
2010-01-20,21.369,21.414,20.508,21.126,80199,0
2010-01-21,21.126,21.183,20.285,20.596,104360,0
2010-01-22,20.66,20.897,20.079,20.113,96491,0
2010-01-25,20.107,20.37,19.898,20.192,78927,0
2010-01-26,20.106,20.129,19.743,19.781,65113,0
2010-01-27,19.731,20.253,19.499,20.15,85550,0
2010-01-28,20.14,20.14,19.255,19.345,135738,0
2010-01-29,19.401,19.691,19.064,19.345,300991,0
2010-02-01,19.345,19.457,19.006,19.208,76434,0
2010-02-02,19.195,19.426,18.984,19.227,125518,0
2010-02-03,19.129,19.372,18.906,19.172,127625,0
2010-02-04,19.066,19.179,18.615,18.696,137843,0
2010-02-05,18.688,18.864,18.301,18.824,162878,0
2010-02-08,18.811,18.881,18.53,18.577,113677,0
2010-02-09,18.845,18.902,18.541,18.741,100004,0
2010-02-10,18.74,18.853,18.428,18.797,117646,0
2010-02-11,18.814,19.22,18.594,19.172,77866,0
2010-02-12,18.937,19.43,18.937,19.317,83078,0
2010-02-16,19.493,19.507,19.177,19.5,50524,0
2010-02-17,19.591,19.828,19.388,19.82,82182,0
2010-02-18,19.871,20.062,19.871,20.039,129669,0
2010-02-19,20.058,20.203,19.891,20.003,157246,0
2010-02-22,20.119,20.204,19.904,20.084,74060,0
2010-02-23,20.089,20.13,19.888,19.985,173040,0
2010-02-24,20.011,20.334,19.928,20.074,76034,0
2010-02-25,19.777,20.095,19.634,20.031,125803,0
2010-02-26,20.189,20.905,20.086,20.606,262211,0
2010-03-01,20.724,21.057,20.619,20.797,326822,0
2010-03-02,20.788,20.853,20.529,20.715,210747,0
2010-03-03,20.819,20.867,20.589,20.689,119516,0
2010-03-04,20.681,20.743,20.314,20.395,72082,0
2010-03-05,20.445,20.713,20.192,20.697,777244,0
2010-03-08,20.671,21.285,20.55,21.037,640882,0
2010-03-09,21.033,21.331,21.024,21.145,87751,0
2010-03-10,21.096,21.487,21.096,21.299,93784,0
2010-03-11,21.121,21.375,20.91,21.375,386353,0
2010-03-12,21.501,21.581,21.265,21.573,290745,0
2010-03-15,21.471,21.625,21.359,21.592,81336,0
2010-03-16,21.632,21.632,21.429,21.582,43998,0
2010-03-17,21.581,21.859,21.581,21.72,199909,0
2010-03-18,21.786,21.9,21.463,21.666,100314,0
2010-03-19,21.766,22.133,21.606,22.068,386518,0
2010-03-22,21.9,22.459,21.827,22.387,100810,0
2010-03-23,22.458,22.475,21.877,22.306,109935,0
2010-03-24,22.253,22.253,21.951,21.976,109670,0
2010-03-25,22.171,22.383,21.937,21.994,94135,0
2010-03-26,21.983,22.168,21.941,22.106,130629,0
2010-03-29,22.237,22.285,22.017,22.269,125070,0
2010-03-30,22.234,22.565,22.121,22.315,47819,0
2010-03-31,22.284,22.892,22.284,22.689,219232,0
2010-04-01,22.806,23.09,22.619,22.789,141574,0
2010-04-05,22.85,23.035,22.743,22.963,139754,0
2010-04-06,23.362,23.718,23.044,23.109,242291,0
2010-04-07,22.993,23.408,22.993,23.237,159363,0
2010-04-08,23.118,23.412,23.056,23.211,132465,0
2010-04-09,23.281,23.323,23.064,23.202,125939,0
2010-04-12,23.285,23.285,22.906,23.018,75060,0
2010-04-13,22.969,23.115,22.813,23.091,102667,0
2010-04-14,23.162,23.584,23.007,23.577,107572,0
2010-04-15,23.635,23.869,23.431,23.803,92163,0
2010-04-16,23.815,24.034,23.692,23.832,126818,0
2010-04-19,23.756,23.95,23.326,23.886,301598,0
2010-04-20,24.006,24.29,24.006,24.233,99929,0
2010-04-21,24.191,24.361,24.101,24.361,101541,0
2010-04-22,24.113,24.486,23.925,24.46,119680,0
2010-04-23,24.429,24.723,24.18,24.682,81470,0
2010-04-26,24.604,25.101,24.527,24.672,94261,0
2010-04-27,24.556,24.935,24.336,24.352,151330,0
2010-04-28,24.42,24.73,24.218,24.317,208055,0
2010-04-29,24.161,24.621,23.57,24.095,486613,0
2010-04-30,24.06,24.125,23.702,23.85,373883,0
2010-05-03,23.899,24.315,23.778,24.224,275529,0
2010-05-04,23.953,24.148,23.62,24.123,266325,0
2010-05-05,24.004,24.11,23.072,23.126,229206,0
2010-05-06,23.041,23.214,21.572,22.579,236526,0
2010-05-07,22.478,22.988,22.184,22.404,336163,0
2010-05-10,23.171,23.57,22.96,23.375,150565,0
2010-05-11,23.144,23.818,22.997,23.64,156374,0
2010-05-12,23.679,24.249,23.374,24.233,146632,0
2010-05-13,24.073,24.194,23.918,24.032,139891,0
2010-05-14,23.838,23.894,23.543,23.803,149335,0
2010-05-17,23.928,24.375,23.402,24.059,152564,0
2010-05-18,24.124,24.4,23.639,23.693,128537,0
2010-05-19,23.633,23.915,23.454,23.65,159079,0
2010-05-20,23.525,23.525,22.799,22.799,278395,0
2010-05-21,22.513,22.83,22.182,22.799,261048,0
2010-05-24,22.648,22.895,22.427,22.459,115696,0
2010-05-25,21.98,22.037,21.57,21.93,255432,0
2010-05-26,21.949,22.31,21.785,21.958,177050,0
2010-05-27,22.383,22.595,21.893,22.278,371929,0
2010-05-28,22.166,22.623,21.987,22.396,170539,0
2010-06-01,22.201,22.413,21.686,21.703,152080,0
2010-06-02,21.876,22.488,21.531,22.488,133393,0
2010-06-03,22.444,22.731,22.313,22.606,100187,0
2010-06-04,22.26,22.26,21.386,21.483,176811,0
2010-06-07,21.57,21.792,21.112,21.154,121664,0
2010-06-08,21.205,21.205,20.41,20.689,116331,0
2010-06-09,20.916,20.999,20.306,20.45,239266,0
2010-06-10,20.784,20.913,20.398,20.889,358327,0
2010-06-11,20.632,21.058,20.419,21.018,220670,0
2010-06-14,21.248,21.937,21.006,21.529,217452,0
2010-06-15,21.547,21.972,21.474,21.939,127821,0
2010-06-16,21.841,22.087,21.627,21.849,81724,0
2010-06-17,22,22.148,21.59,21.967,56937,0
2010-06-18,22.01,22.214,21.74,21.747,177640,0
2010-06-21,22.072,22.325,21.663,21.793,91888,0
2010-06-22,21.835,22.202,21.377,21.401,87125,0
2010-06-23,21.387,21.387,21.083,21.181,83086,0
2010-06-24,21.031,21.258,20.867,20.906,101270,0
2010-06-25,21.032,21.473,20.868,21.228,424494,0
2010-06-28,21.054,21.594,20.989,21.135,91624,0
2010-06-29,20.768,20.841,20.384,20.515,157951,0
2010-06-30,20.524,20.596,20.193,20.288,121544,0
2010-07-01,20.274,20.274,19.536,19.928,105689,0
2010-07-02,19.967,19.992,19.402,19.58,143287,0
2010-07-06,19.867,19.93,19.022,19.081,219057,0
2010-07-07,19.074,19.311,18.836,19.252,263379,0
2010-07-08,19.382,19.711,19.352,19.638,152096,0
2010-07-09,19.69,19.828,19.589,19.82,117069,0
2010-07-12,19.724,19.89,19.404,19.454,88705,0
2010-07-13,19.674,20.187,19.674,20.13,115850,0
2010-07-14,20.005,20.145,19.702,19.867,101281,0
2010-07-15,19.934,20.009,19.617,19.829,120240,0
2010-07-16,19.747,19.747,18.854,18.879,147800,0
2010-07-19,18.992,19.042,18.59,18.869,98458,0
2010-07-20,18.703,18.941,18.392,18.914,179480,0
2010-07-21,19.064,19.064,18.335,18.604,271228,0
2010-07-22,18.862,19.254,18.862,19.191,233165,0
2010-07-23,19.093,20.065,18.939,19.839,177420,0
2010-07-26,19.836,20.655,19.737,20.44,159047,0
2010-07-27,20.606,20.925,20.508,20.689,162524,0
2010-07-28,20.462,20.738,20.126,20.633,470649,0
2010-07-29,20.746,21.026,20.59,20.862,300092,0
2010-07-30,20.548,20.817,20.178,20.505,166998,0
2010-08-02,20.709,21.031,20.415,20.586,149406,0
2010-08-03,20.604,20.809,20.226,20.348,159304,0
2010-08-04,20.467,20.734,20.467,20.596,61812,0
2010-08-05,20.462,20.667,20.307,20.478,64635,0
2010-08-06,20.249,20.405,19.891,20.094,152966,0
2010-08-09,20.197,20.601,20.152,20.559,113013,0
2010-08-10,20.297,20.401,19.828,20.13,174872,0
2010-08-11,19.734,19.884,19.022,19.081,163342,0
2010-08-12,18.772,19.198,18.641,19.034,154153,0
2010-08-13,18.937,19.14,18.721,18.879,144808,0
2010-08-16,18.932,19.296,18.758,19.182,187810,0
2010-08-17,19.424,19.898,19.267,19.755,120028,0
2010-08-18,19.724,20.055,19.494,19.772,119053,0
2010-08-19,19.655,19.73,18.96,19.044,207832,0
2010-08-20,18.937,19.1,18.83,19.053,165049,0
2010-08-23,19.177,19.366,18.994,19.044,215444,0
2010-08-24,18.741,19.074,18.6,18.833,202427,0
2010-08-25,18.707,19.294,18.65,19.252,193862,0
2010-08-26,19.374,19.433,19.002,19.053,122035,0
2010-08-27,19.203,19.541,18.886,19.5,91259,0
2010-08-30,19.396,19.529,18.916,18.934,167975,0
2010-08-31,18.968,19.093,18.672,18.869,231872,0
2010-09-01,19.185,19.398,19.068,19.299,272363,0
2010-09-02,19.358,19.506,19.125,19.482,134728,0
2010-09-03,19.707,19.929,19.649,19.848,100206,0
2010-09-07,19.852,19.888,19.306,19.372,69968,0
2010-09-08,19.463,19.702,19.262,19.364,82904,0
2010-09-09,19.626,19.626,19.236,19.426,59103,0
2010-09-10,19.538,19.746,19.481,19.646,79148,0
2010-09-13,19.891,20.359,19.732,20.298,147338,0
2010-09-14,20.173,20.343,20.088,20.211,63816,0
2010-09-15,20.226,20.393,19.97,20.278,70353,0
2010-09-16,20.285,20.347,19.68,19.903,71656,0
2010-09-17,20.067,20.366,19.804,20.357,304375,0
2010-09-20,20.39,20.985,20.151,20.943,142479,0
2010-09-21,20.933,21.382,20.702,21.098,180201,0
2010-09-22,21.084,21.35,20.637,21.037,164593,0
2010-09-23,20.872,21.284,20.683,20.706,87848,0
2010-09-24,21.037,21.564,20.927,21.564,114195,0
2010-09-27,21.502,21.659,21.328,21.51,87632,0
2010-09-28,21.644,22.339,21.337,22.306,205599,0
2010-09-29,22.274,22.753,22.24,22.488,142741,0
2010-09-30,22.565,22.978,22.333,22.423,204724,0
2010-10-01,22.683,22.683,22.16,22.451,92317,0
2010-10-04,22.356,22.388,21.775,21.878,108174,0
2010-10-05,22.135,22.581,22.003,22.343,220796,0
2010-10-06,22.354,22.386,22.147,22.287,133811,0
2010-10-07,22.456,22.456,21.943,22.068,105144,0
2010-10-08,22.066,22.356,21.933,22.223,128121,0
2010-10-11,22.154,22.339,21.983,22.133,79651,0
2010-10-12,22.054,22.287,21.814,22.194,64889,0
2010-10-13,22.313,22.495,22.148,22.204,241269,0
2010-10-14,22.209,22.317,21.936,22.087,134140,0
2010-10-15,22.24,22.365,22.032,22.223,138755,0
2010-10-18,22.268,22.382,22.068,22.343,116017,0
2010-10-19,22.002,22.381,21.768,21.894,119767,0
2010-10-20,22.031,22.388,21.907,22.306,244277,0
2010-10-21,22.435,22.467,21.748,22.106,137029,0
2010-10-22,22.184,22.318,21.946,22.278,68998,0
2010-10-25,22.379,22.653,22.18,22.315,92460,0
2010-10-26,22.156,22.448,22.102,22.242,154697,0
2010-10-27,22.039,22.395,21.898,22.296,167047,0
2010-10-28,22.34,22.479,22.155,22.315,482249,0
2010-10-29,22.175,23.375,22.12,23.302,365942,0
2010-11-01,23.374,23.58,23.06,23.273,320777,0
2010-11-02,23.5,23.79,23.304,23.493,225252,0
2010-11-03,23.544,23.743,23.34,23.693,169407,0
2010-11-04,23.902,24.373,23.902,24.233,177434,0
2010-11-05,24.25,24.533,24.187,24.417,107205,0
2010-11-08,24.312,24.394,24.08,24.352,62120,0
2010-11-09,24.44,24.465,24.152,24.251,170050,0
2010-11-10,24.328,24.534,24.004,24.518,114090,0
2010-11-11,24.273,24.556,24.075,24.307,81442,0
2010-11-12,24.089,24.288,23.899,23.94,104648,0
2010-11-15,24.062,24.245,23.929,24.005,107195,0
2010-11-16,23.947,24.148,23.623,23.832,185692,0
2010-11-17,23.913,24.047,23.703,23.904,88421,0
2010-11-18,24.19,24.507,24.054,24.288,87582,0
2010-11-19,24.101,24.411,24.078,24.352,73572,0
2010-11-22,24.239,24.324,23.796,24.195,103756,0
2010-11-23,23.925,23.925,23.541,23.776,67341,0
2010-11-24,24.031,24.509,24.031,24.509,94523,0
2010-11-26,24.329,24.53,24.244,24.361,19771,0
2010-11-29,24.149,24.206,23.697,24.133,59418,0
2010-11-30,23.86,24.159,23.625,24.052,159254,0
2010-12-01,24.466,25.035,24.466,24.919,141879,0
2010-12-02,24.954,25.061,24.722,25.037,81357,0
2010-12-03,24.948,25.097,24.849,25.072,80028,0
2010-12-06,24.982,25.246,24.838,25.149,39298,0
2010-12-07,25.377,25.627,25.118,25.193,165681,0
2010-12-08,25.267,25.661,25.267,25.396,66126,0
2010-12-09,25.593,25.593,25.171,25.211,114915,0
2010-12-10,25.3,25.867,25.257,25.76,78591,0
2010-12-13,25.734,25.96,25.66,25.859,77033,0
2010-12-14,25.982,26.424,25.782,26.306,61345,0
2010-12-15,26.287,26.964,26.287,26.554,115040,0
2010-12-16,26.621,27.036,26.552,27.02,71637,0
2010-12-17,27.061,27.061,26.67,26.938,220008,0
2010-12-20,26.984,27.14,26.748,26.766,81840,0
2010-12-21,26.884,26.944,26.636,26.709,83866,0
2010-12-22,26.71,26.97,26.611,26.819,61100,0
2010-12-23,26.862,26.862,26.695,26.737,25994,0
2010-12-27,26.642,27.225,26.642,26.976,26720,0
2010-12-28,26.97,27.019,26.359,26.619,73560,0
2010-12-29,26.534,26.668,26.194,26.335,63255,0
2010-12-30,26.264,26.547,26.189,26.189,52961,0
2010-12-31,26.144,26.514,25.913,25.979,73936,0
2011-01-03,26.096,26.895,26.096,26.554,76331,0
2011-01-04,26.701,26.701,25.472,25.833,88421,0
2011-01-05,25.772,26.031,25.772,26.006,62665,0
2011-01-06,25.954,26.106,25.621,25.705,66741,0
2011-01-07,25.802,25.927,24.785,25.485,88410,0
2011-01-10,25.323,26.041,25.123,25.824,116700,0
2011-01-11,25.92,25.994,25.677,25.868,64570,0
2011-01-12,26.146,26.146,25.772,25.906,60749,0
2011-01-13,25.858,26.141,25.608,25.851,96323,0
2011-01-14,25.863,26.313,25.613,26.189,117186,0
2011-01-18,26.147,26.298,25.855,26.298,196022,0
2011-01-19,26.244,26.292,25.7,25.75,77637,0
2011-01-20,25.592,25.959,25.474,25.559,62420,0
2011-01-21,25.681,25.708,25.089,25.167,85304,0
2011-01-24,25.198,25.455,25.198,25.34,46728,0
2011-01-25,25.189,25.445,24.905,25.429,69136,0
2011-01-26,25.455,26.059,25.289,25.833,80154,0
2011-01-27,25.791,26.225,25.565,26.116,73086,0
2011-01-28,26.253,26.637,25.967,26.141,228702,0
2011-01-31,26.291,26.843,25.974,26.025,288866,0
2011-02-01,26.297,27.181,26.154,26.956,104365,0
2011-02-02,26.892,27.177,26.65,26.901,78113,0
2011-02-03,26.83,27.079,26.712,27.029,64589,0
2011-02-04,26.971,27.045,26.754,27.02,76909,0
2011-02-07,27.037,27.48,26.99,27.414,69602,0
2011-02-08,27.332,27.816,27.332,27.816,73454,0
2011-02-09,27.676,27.91,27.542,27.752,89261,0
2011-02-10,27.662,27.972,27.655,27.888,78948,0
2011-02-11,27.879,28.528,27.694,28.418,81329,0
2011-02-14,28.482,28.694,28.248,28.601,86091,0
2011-02-15,28.545,28.645,28.266,28.408,86325,0
2011-02-16,28.563,28.764,28.502,28.647,92170,0
2011-02-17,28.579,28.889,28.519,28.848,75048,0
2011-02-18,29.006,29.427,28.678,29.339,147092,0
2011-02-22,29.078,29.479,28.739,28.867,161386,0
2011-02-23,28.875,28.875,27.78,28.217,163959,0
2011-02-24,28.221,28.726,28.061,28.573,165182,0
2011-02-25,28.738,29.493,28.611,29.468,134718,0
2011-02-28,29.852,31.099,29.819,30.383,177182,0
2011-03-01,30.585,30.674,28.254,28.362,212749,0
2011-03-02,28.38,28.423,27.826,28.154,102747,0
2011-03-03,28.479,29.999,28.446,29.908,164958,0
2011-03-04,30.007,30.007,29.007,29.358,89893,0
2011-03-07,29.512,29.512,28.41,28.747,83349,0
2011-03-08,28.733,29.966,28.656,29.704,106681,0
2011-03-09,29.676,29.975,29.541,29.724,85268,0
2011-03-10,29.27,29.27,28.292,28.418,152789,0
2011-03-11,28.254,28.817,28.036,28.564,86100,0
2011-03-14,28.324,28.695,28.232,28.399,51722,0
2011-03-15,27.453,28.092,27.328,27.797,114176,0
2011-03-16,27.657,28.043,27.455,27.615,140809,0
2011-03-17,28.178,28.296,27.591,27.623,61719,0
2011-03-18,27.847,28.302,27.588,27.588,269778,0
2011-03-21,28.041,28.838,27.972,28.618,103448,0
2011-03-22,28.883,28.883,28.302,28.327,82041,0
2011-03-23,28.513,29.071,27.992,28.885,192773,0
2011-03-24,29.179,29.458,28.937,29.233,111301,0
2011-03-25,29.44,30.088,29.211,29.616,64575,0
2011-03-28,29.818,30.247,29.677,29.946,157213,0
2011-03-29,30.021,30.266,29.853,30.182,87638,0
2011-03-30,30.361,30.53,30.118,30.439,90980,0
2011-03-31,30.412,30.898,30.369,30.838,93459,0
2011-04-01,31.283,31.323,31.064,31.116,220831,0
2011-04-04,31.246,31.59,31.129,31.498,97286,0
2011-04-05,31.436,31.892,30.941,31.663,76103,0
2011-04-06,31.806,32.152,31.58,32.018,65513,0
2011-04-07,32.085,32.085,31.522,31.56,87756,0
2011-04-08,31.842,31.842,30.505,30.648,58142,0
2011-04-11,30.669,30.898,30.301,30.411,96077,0
2011-04-12,30.086,30.309,29.784,29.799,58160,0
2011-04-13,29.963,30.083,29.33,29.552,82642,0
2011-04-14,29.219,29.749,28.841,29.597,78970,0
2011-04-15,29.544,30.46,29.544,30.401,122953,0
2011-04-18,29.853,30.09,29.115,29.443,111422,0
2011-04-19,29.456,29.573,29.071,29.311,67428,0
2011-04-20,29.836,30.083,29.653,30.083,56841,0
2011-04-21,30.22,30.234,29.907,30.211,42089,0
2011-04-25,30.074,30.265,29.962,30.172,47921,0
2011-04-26,30.275,30.644,30.257,30.392,128425,0
2011-04-27,30.366,30.476,30.173,30.392,119746,0
2011-04-28,30.457,30.539,29.884,30.457,288039,0
2011-04-29,31.756,33.623,31.395,33.372,472056,0
2011-05-02,33.751,34.398,33.408,33.818,242611,0
2011-05-03,33.806,33.806,32.915,33.033,95131,0
2011-05-04,32.9,33.034,31.688,31.884,179551,0
2011-05-05,31.534,32.357,31.266,31.826,159361,0
2011-05-06,32.357,32.64,31.852,31.928,69573,0
2011-05-09,31.787,32.628,31.704,32.494,52322,0
2011-05-10,32.613,32.941,32.537,32.933,62665,0
2011-05-11,32.808,32.992,32.253,32.53,124373,0
2011-05-12,32.315,33.012,31.785,32.886,124873,0
2011-05-13,32.909,32.909,31.698,31.999,76813,0
2011-05-16,31.773,32.037,31.337,31.388,93479,0
2011-05-17,31.053,31.186,30.7,30.885,58630,0
2011-05-18,31.058,31.748,31.058,31.57,66586,0
2011-05-19,31.778,33.701,31.449,32.101,123175,0
2011-05-20,31.885,31.967,31.277,31.443,91637,0
2011-05-23,30.893,30.962,30.232,30.301,87382,0
2011-05-24,30.335,30.42,29.557,29.842,135202,0
2011-05-25,29.675,30.226,29.565,30.074,81006,0
2011-05-26,30.036,30.527,29.73,30.491,60818,0
2011-05-27,30.724,31.146,30.638,30.986,67192,0
2011-05-31,31.429,31.826,30.296,31.826,241467,0
2011-06-01,31.745,31.745,30.214,30.355,137114,0
2011-06-02,30.524,30.54,29.635,30.11,66259,0
2011-06-03,29.567,29.836,29.024,29.068,111137,0
2011-06-06,29.086,29.118,28.652,28.72,82084,0
2011-06-07,28.889,29.118,28.644,28.72,49839,0
2011-06-08,28.591,28.726,28.168,28.337,108164,0
2011-06-09,28.414,28.999,28.323,28.711,109014,0
2011-06-10,28.502,28.691,28.073,28.209,74986,0
2011-06-13,27.915,28.306,27.815,27.915,75587,0
2011-06-14,28.297,29.371,28.23,29.295,169484,0
2011-06-15,28.873,29.183,28.423,28.593,102961,0
2011-06-16,28.67,29.473,28.602,29.184,96020,0
2011-06-17,29.572,30.316,29.358,29.477,259557,0
2011-06-20,29.353,30.388,29.353,30.211,120909,0
2011-06-21,30.462,30.799,30.137,30.648,109936,0
2011-06-22,30.442,31.014,30.442,30.594,73694,0
2011-06-23,30.121,30.502,29.696,30.392,104864,0
2011-06-24,30.489,30.568,29.671,29.782,215533,0
2011-06-27,29.876,30.731,29.822,30.392,155051,0
2011-06-28,30.415,31.075,30.371,31.03,68973,0
2011-06-29,31.223,31.383,30.849,31.323,95650,0
2011-06-30,31.414,31.845,31.414,31.617,104519,0
2011-07-01,31.695,32.481,31.619,32.33,107587,0
2011-07-05,32.329,32.513,32.184,32.311,62950,0
2011-07-06,32.377,32.844,32.192,32.639,84188,0
2011-07-07,33.025,33.151,32.643,32.822,110767,0
2011-07-08,32.275,32.485,31.79,32.038,157285,0
2011-07-11,31.533,31.905,31.166,31.272,63188,0
2011-07-12,31.138,31.621,31.034,31.088,113130,0
2011-07-13,31.33,31.566,30.916,31.059,88690,0
2011-07-14,31.144,31.29,30.135,30.264,98372,0
2011-07-15,30.367,30.785,29.968,30.284,178317,0
2011-07-18,30.123,30.258,29.414,29.607,70614,0
2011-07-19,29.889,30.338,29.781,30.228,102869,0
2011-07-20,30.257,30.324,29.704,29.823,149497,0
2011-07-21,30.079,30.662,30.035,30.374,101208,0
2011-07-22,30.243,30.395,29.826,29.861,96112,0
2011-07-25,29.383,29.9,29.347,29.443,81134,0
2011-07-26,29.383,29.49,28.789,28.857,106880,0
2011-07-27,28.666,28.666,27.751,27.851,192488,0
2011-07-28,27.844,29.171,27.539,28.902,191416,0
2011-07-29,28.311,29.493,28.216,28.893,140998,0
2011-08-01,29.37,29.513,27.863,28.116,136972,0
2011-08-02,27.816,28.407,27.104,27.122,170302,0
2011-08-03,27.27,27.87,26.593,27.66,150666,0
2011-08-04,27.069,27.41,25.979,25.979,176082,0
2011-08-05,26.486,26.577,24.718,25.495,217314,0
2011-08-08,24.364,25.304,22.9,22.9,278203,0
2011-08-09,23.814,25.559,22.741,25.559,381172,0
2011-08-10,24.967,24.986,22.673,22.68,261426,0
2011-08-11,22.937,24.546,22.532,24.086,224298,0
2011-08-12,24.155,24.24,23.255,24.086,173565,0
2011-08-15,24.389,24.854,24.042,24.846,135213,0
2011-08-16,24.509,24.687,23.96,24.369,135751,0
2011-08-17,24.606,25.103,24.027,24.352,108140,0
2011-08-18,23.287,23.373,22.158,22.433,221826,0
2011-08-19,21.865,23.136,21.865,22.087,137994,0
2011-08-22,22.775,22.93,21.792,22.04,131692,0
2011-08-23,22.216,23.593,22.081,23.577,173554,0
2011-08-24,23.497,24.413,23.394,24.352,108140,0
2011-08-25,24.657,24.794,23.281,23.528,142443,0
2011-08-26,23.327,24.241,22.873,24.214,107439,0
2011-08-29,24.555,26.067,24.349,26.015,124071,0
2011-08-30,25.768,26.212,25.195,26.015,99375,0
2011-08-31,26.424,26.963,25.827,26.399,248851,0
2011-09-01,26.463,27.009,25.13,25.396,237349,0
2011-09-02,24.623,25.085,23.832,23.959,191818,0
2011-09-06,23.065,23.917,23.012,23.85,149323,0
2011-09-07,24.295,24.841,24.082,24.782,202870,0
2011-09-08,24.532,24.727,24.009,24.195,223900,0
2011-09-09,23.922,24.085,23.181,23.547,269773,0
2011-09-12,23.114,23.987,23.107,23.987,152600,0
2011-09-13,24.185,24.822,24.082,24.644,141416,0
2011-09-14,24.967,26.316,24.469,25.787,294233,0
2011-09-15,26.121,26.121,25.39,25.969,109336,0
2011-09-16,26.358,27.11,26.257,26.564,481039,0
2011-09-19,25.936,26.176,25.457,25.878,223213,0
2011-09-20,25.953,26.423,25.135,25.34,317216,0
2011-09-21,25.317,25.444,23.505,23.557,126750,0
2011-09-22,22.618,23.328,22.216,22.527,205385,0
2011-09-23,22.591,23.522,22.565,23.165,115746,0
2011-09-26,23.454,24.092,22.683,24.052,119503,0
2011-09-27,24.784,25.698,24.331,24.945,147369,0
2011-09-28,25.028,25.071,23.295,23.339,156398,0
2011-09-29,24.099,24.253,23.1,24.014,113781,0
2011-09-30,23.567,24.249,22.959,23.035,168997,0
2011-10-03,22.774,23.356,21.203,21.228,186416,0
2011-10-04,20.929,23.475,20.929,23.357,207075,0
2011-10-05,23.47,24.008,22.99,23.785,121611,0
2011-10-06,23.655,24.577,23.441,24.509,131114,0
2011-10-07,24.596,24.64,23.383,23.528,120203,0
2011-10-10,24.126,24.572,23.706,24.554,139060,0
2011-10-11,24.33,24.815,24.158,24.398,145038,0
2011-10-12,24.625,24.952,24.5,24.644,143474,0
2011-10-13,24.407,24.86,24.151,24.672,74214,0
2011-10-14,25.06,25.094,24.615,25.01,157763,0
2011-10-17,24.603,24.777,23.597,23.785,135539,0
2011-10-18,23.951,25.215,23.746,24.9,213179,0
2011-10-19,24.929,25.072,24.056,24.151,95635,0
2011-10-20,24.191,24.37,23.338,24.115,134928,0
2011-10-21,24.604,25.923,24.557,25.906,202248,0
2011-10-24,26.09,27.302,25.933,27.274,160963,0
2011-10-25,27.048,27.048,25.955,26.025,105224,0
2011-10-26,26.56,26.944,25.671,26.766,117059,0
2011-10-27,28.698,30.532,27.662,29.808,340151,0
2011-10-28,29.751,30.356,29.493,29.597,147120,0
2011-10-31,28.999,29.554,28.391,28.666,221442,0
2011-11-01,27.046,27.993,26.961,27.159,216324,0
2011-11-02,27.924,28.6,27.488,28.438,129204,0
2011-11-03,28.981,29.724,28.463,29.459,160109,0
2011-11-04,29.087,29.176,28.501,29.068,80641,0
2011-11-07,29.065,29.289,28.1,29.029,79242,0
2011-11-08,29.329,29.914,28.658,29.861,110835,0
2011-11-09,28.592,29.341,27.916,27.925,141531,0
2011-11-10,28.479,28.479,27.761,28.026,68232,0
2011-11-11,28.376,29.582,28.376,29.495,137628,0
2011-11-14,29.318,29.595,28.443,28.774,100778,0
2011-11-15,28.646,29.712,28.173,29.378,134957,0
2011-11-16,29.01,29.586,28.414,28.508,121131,0
2011-11-17,28.414,28.552,27.725,28.052,117183,0
2011-11-18,28.225,28.682,27.77,28.49,105689,0
2011-11-21,27.817,28.272,27.817,27.981,151931,0
2011-11-22,27.871,28.226,27.69,27.771,98248,0
2011-11-23,27.394,27.729,26.645,26.782,136951,0
2011-11-25,26.574,27.177,26.307,26.316,67118,0
2011-11-28,27.599,28.536,27.235,27.906,202427,0
2011-11-29,28.091,28.479,27.857,28.099,125999,0
2011-11-30,30.062,30.362,29.499,30.327,293229,0
2011-12-01,30.246,30.582,29.478,29.495,118125,0
2011-12-02,30.046,30.289,29.264,29.311,104193,0
2011-12-05,30.011,30.434,29.616,29.918,110814,0
2011-12-06,29.98,30.353,29.595,30.017,69796,0
2011-12-07,29.849,30.117,28.919,29.799,82349,0
2011-12-08,29.434,29.434,28.002,28.08,104171,0
2011-12-09,28.449,29.784,28.241,29.514,132988,0
2011-12-12,28.978,28.986,28.203,28.857,114067,0
2011-12-13,29.173,29.53,28.17,28.272,139619,0
2011-12-14,27.979,28.131,27.436,27.495,108232,0
2011-12-15,28.003,28.287,27.392,27.797,142142,0
2011-12-16,28.056,29.281,28.047,28.555,402264,0
2011-12-19,28.889,29.647,27.831,27.935,112183,0
2011-12-20,28.72,29.796,28.677,29.452,141598,0
2011-12-21,29.242,29.535,28.552,29.398,62600,0
2011-12-22,29.518,29.698,29.208,29.288,79316,0
2011-12-23,29.355,29.374,29.157,29.311,59008,0
2011-12-27,29.114,29.426,29.081,29.27,81526,0
2011-12-28,29.064,29.328,28.494,28.555,78640,0
2011-12-29,28.599,29.172,28.316,28.848,112062,0
2011-12-30,28.846,29.081,28.483,28.518,112880,0
2012-01-03,29.625,29.728,28.937,29.048,123465,0
2012-01-04,28.882,29.132,28.478,28.985,73858,0
2012-01-05,28.656,29.234,28.226,29.105,92325,0
2012-01-06,29.154,29.261,28.562,28.958,77694,0
2012-01-09,29.072,29.317,28.296,28.83,151087,0
2012-01-10,29.31,29.353,28.803,28.967,117410,0
2012-01-11,28.773,29.168,28.773,29.058,225325,0
2012-01-12,29.103,29.205,28.672,29.068,340190,0
2012-01-13,28.598,29.018,28.416,28.693,100566,0
2012-01-17,29.047,29.257,28.851,29.184,408160,0
2012-01-18,29.211,29.384,29.013,29.32,354040,0
2012-01-19,29.514,29.921,29.298,29.662,167016,0
2012-01-20,29.665,29.803,29.552,29.704,101387,0
2012-01-23,29.704,29.989,29.353,29.704,76765,0
2012-01-24,29.483,30.098,29.411,29.908,126725,0
2012-01-25,29.878,29.949,29.516,29.688,131817,0
2012-01-26,30.058,30.117,29.404,29.662,141117,0
2012-01-27,29.561,29.665,29.026,29.114,145983,0
2012-01-30,28.755,28.912,28.258,28.31,398737,0
2012-01-31,28.536,29.732,28.112,29.398,802515,0
2012-02-01,29.612,30.256,29.552,30.134,477101,0
2012-02-02,30.126,30.23,29.948,29.978,209517,0
2012-02-03,30.372,30.915,30.319,30.491,287263,0
2012-02-06,30.149,30.625,30.149,30.392,93732,0
2012-02-07,30.391,30.537,30.299,30.383,192808,0
2012-02-08,30.506,30.971,30.343,30.885,143430,0
2012-02-09,30.996,31.093,30.593,30.868,110802,0
2012-02-10,30.616,30.624,29.964,29.988,117613,0
2012-02-13,30.413,30.628,30.205,30.447,96144,0
2012-02-14,30.278,30.407,30.043,30.337,109653,0
2012-02-15,30.057,30.273,28.832,30.083,364769,0
2012-02-16,30.189,32.157,30.105,32.038,292067,0
2012-02-17,32.38,32.598,31.773,31.816,191652,0
2012-02-21,32.027,32.313,31.22,32.174,225201,0
2012-02-22,32.124,32.342,31.958,32.22,180565,0
2012-02-23,32.297,32.913,31.856,32.886,211237,0
2012-02-24,32.858,33.059,32.495,32.675,142872,0
2012-02-27,32.362,32.891,31.616,32.63,129701,0
2012-02-28,32.613,32.839,32.214,32.622,163367,0
2012-02-29,32.72,33.076,31.971,31.971,99377,0
2012-03-01,32.192,33.034,31.992,32.54,175266,0
2012-03-02,32.534,32.879,31.475,31.745,186663,0
2012-03-05,31.582,32.206,31.274,32.145,78415,0
2012-03-06,31.606,32.093,31.475,31.754,127283,0
2012-03-07,31.932,32.295,31.715,31.835,123959,0
2012-03-08,32.216,32.822,31.799,32.657,81277,0
2012-03-09,32.641,33.657,32.633,33.041,109196,0
2012-03-12,33.083,33.267,32.684,33.005,111133,0
2012-03-13,33.178,34.038,33.048,34.029,151022,0
2012-03-14,34.223,34.459,33.816,33.957,120139,0
2012-03-15,34.003,34.934,33.727,34.925,92936,0
2012-03-16,35.02,35.314,34.664,35.26,243759,0
2012-03-19,35.127,36.073,35.025,35.682,137657,0
2012-03-20,35.467,35.691,34.842,35.026,114829,0
2012-03-21,35.039,35.613,34.855,35.308,108611,0
2012-03-22,34.847,35.213,34.623,35.134,103655,0
2012-03-23,35.053,35.512,34.569,35.419,96975,0
2012-03-26,35.899,36.617,35.899,36.478,143669,0
2012-03-27,36.477,36.832,36.331,36.459,78523,0
2012-03-28,36.429,36.56,35.923,36.542,113447,0
2012-03-29,36.211,36.523,35.941,36.348,107686,0
2012-03-30,36.685,36.685,35.603,35.63,139170,0
2012-04-02,35.511,36.311,35.018,35.903,153596,0
2012-04-03,35.67,35.985,35.343,35.793,121876,0
2012-04-04,35.288,35.324,34.587,35.105,120607,0
2012-04-05,34.927,35.144,34.79,34.98,73329,0
2012-04-09,34.29,34.931,34.193,34.878,161631,0
2012-04-10,34.824,34.834,34.074,34.202,213099,0
2012-04-11,34.609,34.878,34.383,34.878,113123,0
2012-04-12,34.912,36.022,34.912,35.848,157030,0
2012-04-13,35.607,35.625,34.636,34.686,152182,0
2012-04-16,34.911,35.639,34.614,35.144,136053,0
2012-04-17,35.482,36.575,35.387,36.167,162800,0
2012-04-18,35.795,35.96,35.1,35.508,106300,0
2012-04-19,35.506,35.638,34.562,34.951,115762,0
2012-04-20,35.387,36.367,35.263,35.665,122791,0
2012-04-23,34.861,35.096,34.309,34.888,141142,0
2012-04-24,34.821,35.665,34.676,35.665,105266,0
2012-04-25,37.269,38.46,36.161,36.532,412060,0
2012-04-26,36.526,37.262,36.526,37.098,387681,0
2012-04-27,37.392,37.637,36.916,37.41,232889,0
2012-04-30,37.294,37.345,36.789,36.825,199472,0
2012-05-01,36.776,37.853,36.429,36.716,132009,0
2012-05-02,36.35,36.985,36.301,36.89,146422,0
2012-05-03,36.825,36.841,36.115,36.315,106080,0
2012-05-04,35.989,36.082,35.157,35.373,137426,0
2012-05-07,35.268,36.206,35.158,36.084,186806,0
2012-05-08,35.723,36.741,35.723,36.668,136859,0
2012-05-09,36.121,37.932,36.05,37.64,265207,0
2012-05-10,38.113,38.244,36.917,37.262,118544,0
2012-05-11,36.776,37.42,36.735,36.899,92235,0
2012-05-14,36.409,37.043,36.2,36.659,137323,0
2012-05-15,36.687,37.209,36.575,36.677,88780,0
2012-05-16,36.943,37.281,36.771,37.262,309040,0
2012-05-17,37.388,37.46,36.524,36.542,342517,0
2012-05-18,36.476,36.748,35.902,36.038,140659,0
2012-05-21,36.248,36.824,35.584,36.805,161166,0
2012-05-22,36.747,36.886,36.255,36.615,184415,0
2012-05-23,36.037,36.832,35.922,36.796,155782,0
2012-05-24,36.757,36.824,35.821,36.805,214084,0
2012-05-25,36.874,36.874,36.29,36.561,85113,0
2012-05-29,36.955,36.999,36.336,36.605,143066,0
2012-05-30,36.142,36.359,35.774,35.985,213062,0
2012-05-31,36.083,36.083,35.498,35.865,398023,0
2012-06-01,34.898,35.212,34.416,34.908,243273,0
2012-06-04,35.124,35.124,34.427,34.742,126130,0
2012-06-05,34.458,34.807,34.145,34.458,142376,0
2012-06-06,34.83,35.46,34.726,35.39,142731,0
2012-06-07,35.966,36.271,35.381,35.381,123485,0
2012-06-08,35.348,35.9,35.257,35.793,135627,0
2012-06-11,36.168,36.309,34.972,35.016,129783,0
2012-06-12,35.254,35.254,34.786,35.114,136901,0
2012-06-13,34.985,35.361,34.129,34.323,253696,0
2012-06-14,34.323,34.644,33.964,34.315,155542,0
2012-06-15,34.38,35.515,34.154,35.07,241335,0
2012-06-18,34.716,35.284,34.447,34.97,169429,0
2012-06-19,35.156,35.627,34.622,34.989,238956,0
2012-06-20,34.949,35.054,34.583,34.705,156229,0
2012-06-21,34.628,34.794,33.694,33.745,141715,0
2012-06-22,33.923,33.923,33.347,33.59,233467,0
2012-06-25,33.018,33.141,32.634,32.924,134240,0
2012-06-26,32.945,33.19,32.71,33.023,99432,0
2012-06-27,33.078,33.358,32.755,33.253,158994,0
2012-06-28,32.904,33.471,32.713,33.471,130468,0
2012-06-29,34.298,35.291,34.225,35.124,196357,0
2012-07-02,35.201,35.452,34.963,35.008,180071,0
2012-07-03,34.935,35.354,34.771,35.346,66673,0
2012-07-05,35.206,35.625,35.064,35.527,74351,0
2012-07-06,35.094,35.138,34.675,34.814,61972,0
2012-07-09,34.684,35.01,34.345,34.841,78577,0
2012-07-10,35.206,35.459,34.236,34.367,92562,0
2012-07-11,34.492,34.543,33.837,34.411,104699,0
2012-07-12,34.207,34.74,33.789,34.513,102624,0
2012-07-13,34.628,35.615,34.628,35.499,88879,0
2012-07-16,35.414,35.449,34.216,34.34,120063,0
2012-07-17,34.515,34.646,33.633,34.559,71369,0
2012-07-18,34.365,34.889,32.751,33.15,268009,0
2012-07-19,33.206,33.232,32.654,32.97,149390,0
2012-07-20,32.629,32.645,31.999,32.192,131518,0
2012-07-23,31.536,31.778,30.863,31.352,207089,0
2012-07-24,31.4,31.4,30.01,30.074,305524,0
2012-07-25,30.364,33.099,30.364,30.959,282456,0
2012-07-26,31.084,31.345,30.175,30.228,216988,0
2012-07-27,30.433,31.115,30.345,30.894,234601,0
2012-07-30,30.963,31.131,30.293,30.483,222350,0
2012-07-31,30.461,30.522,29.866,29.962,171586,0
2012-08-01,30.192,30.349,29.213,29.223,185203,0
2012-08-02,28.943,29.398,28.749,29.223,258964,0
2012-08-03,29.771,30.982,29.771,30.511,161284,0
2012-08-06,30.525,30.726,30.203,30.429,222024,0
2012-08-07,30.712,31.132,30.712,30.914,142841,0
2012-08-08,30.792,31.265,30.643,31.125,207327,0
2012-08-09,31.14,31.254,30.748,31.106,142727,0
2012-08-10,31.045,31.045,30.651,30.959,112954,0
2012-08-13,30.897,30.925,29.939,30.491,127043,0
2012-08-14,30.751,30.769,30.134,30.317,105586,0
2012-08-15,30.323,30.544,30.156,30.474,163296,0
2012-08-16,30.439,31.522,30.145,31.388,216715,0
2012-08-17,31.303,32.247,31.199,32.237,187987,0
2012-08-20,32.257,32.467,31.852,32.257,85923,0
2012-08-21,32.53,32.855,32.107,32.284,65804,0
2012-08-22,32.319,32.468,31.676,32.028,115468,0
2012-08-23,32.056,32.056,31.275,31.333,79326,0
2012-08-24,31.228,31.633,30.838,31.079,86603,0
2012-08-27,31.293,31.655,31.012,31.46,74769,0
2012-08-28,31.534,31.804,31.112,31.252,79677,0
2012-08-29,31.372,31.583,31.065,31.443,60341,0
2012-08-30,31.235,31.32,30.768,30.778,44212,0
2012-08-31,31.133,31.133,30.579,30.682,50113,0
2012-09-04,30.626,30.626,29.718,30.284,211186,0
2012-09-05,30.179,30.486,30.029,30.346,151388,0
2012-09-06,30.66,31.319,30.545,30.977,181019,0
2012-09-07,31.204,31.467,30.958,31.176,98978,0
2012-09-10,31.224,31.752,31.047,31.699,131963,0
2012-09-11,31.721,32.204,31.685,32.047,102398,0
2012-09-12,32.115,32.237,31.77,32.237,92856,0
2012-09-13,32.272,33.142,31.963,32.905,120483,0
2012-09-14,33.081,33.778,32.897,33.636,189809,0
2012-09-17,33.554,33.554,32.409,32.577,138074,0
2012-09-18,32.552,32.99,32.436,32.842,109094,0
2012-09-19,32.938,33.545,32.822,33.286,191149,0
2012-09-20,33.105,33.154,32.567,32.786,56368,0
2012-09-21,33.247,33.389,32.711,32.867,203973,0
2012-09-24,32.709,33.439,32.709,33.07,61705,0
2012-09-25,33.235,33.505,32.265,32.275,162405,0
2012-09-26,32.411,32.674,32.254,32.648,141925,0
2012-09-27,32.756,33.195,32.465,33.124,93204,0
2012-09-28,32.892,33.155,32.594,32.795,115577,0
2012-10-01,32.898,33.435,32.757,33.188,168097,0
2012-10-02,33.317,33.409,32.906,33.16,62625,0
2012-10-03,33.246,33.353,32.884,33.079,63296,0
2012-10-04,33.301,33.309,32.791,33.178,85583,0
2012-10-05,33.351,33.711,32.955,33.041,107962,0
2012-10-08,32.867,33.315,32.737,33.098,42046,0
2012-10-09,33.133,33.133,32.377,32.458,98316,0
2012-10-10,32.547,32.557,32.256,32.475,134114,0
2012-10-11,32.559,32.559,32.223,32.54,118876,0
2012-10-12,32.554,32.693,32.367,32.411,117074,0
2012-10-15,32.521,32.601,32.267,32.55,46708,0
2012-10-16,32.729,32.912,32.454,32.603,133526,0
2012-10-17,32.748,33.011,32.482,32.914,137528,0
2012-10-18,32.923,33.01,32.499,32.896,64333,0
2012-10-19,32.71,32.789,32.033,32.622,149886,0
2012-10-22,32.608,32.863,31.991,32.257,81490,0
2012-10-23,31.881,32.379,31.633,32.292,113192,0
2012-10-24,31.677,32.54,31.125,32.54,294687,0
2012-10-25,32.889,33.866,32.846,33.673,123200,0
2012-10-26,33.58,33.799,33.305,33.546,115687,0
2012-10-31,33.506,33.98,33.243,33.966,127626,0
2012-11-01,33.917,35.251,33.565,35.245,235906,0
2012-11-02,35.27,35.404,34.541,34.559,171287,0
2012-11-05,34.471,34.62,34.136,34.305,73427,0
2012-11-06,34.302,34.942,34.203,34.705,153304,0
2012-11-07,34.277,34.277,33.054,33.124,137040,0
2012-11-08,33.125,33.17,32.448,32.448,116840,0
2012-11-09,32.223,32.976,32.15,32.595,83910,0
2012-11-12,32.733,33.164,32.393,32.996,109304,0
2012-11-13,32.784,33.006,32.429,32.439,80990,0
2012-11-14,32.488,32.488,31.804,32.018,151573,0
2012-11-15,31.965,32.197,31.745,32.056,115141,0
2012-11-16,31.923,32.215,31.683,32.065,120216,0
2012-11-19,32.505,32.876,32.284,32.876,100940,0
2012-11-20,32.808,32.97,32.535,32.97,83903,0
2012-11-21,33.035,33.123,32.643,33.098,35303,0
2012-11-23,33.21,33.396,32.926,33.271,47138,0
2012-11-26,33.126,33.284,32.976,33.188,49058,0
2012-11-27,33.187,33.735,33.187,33.443,68687,0
2012-11-28,33.304,33.66,32.757,33.581,91909,0
2012-11-29,33.92,34.21,33.528,34.175,66989,0
2012-11-30,34.241,34.355,33.887,34.295,132640,0
2012-12-03,34.499,34.694,33.675,34.029,55942,0
2012-12-04,34.101,34.685,33.816,34.348,101959,0
2012-12-05,34.503,34.696,34.12,34.43,58305,0
2012-12-06,34.435,34.525,34.144,34.275,49177,0
2012-12-07,34.538,34.637,33.977,34.44,57291,0
2012-12-10,34.482,34.986,34.222,34.908,105569,0
2012-12-11,35.08,35.541,35.08,35.4,103887,0
2012-12-12,35.208,35.402,35.064,35.173,74330,0
2012-12-13,35.147,35.183,34.649,34.925,64290,0
2012-12-14,34.583,35.061,34.271,34.458,196002,0
2012-12-17,34.643,35.289,34.545,35.289,82102,0
2012-12-18,35.42,36.447,35.116,36.368,135914,0
2012-12-19,37.514,37.773,36.922,37.108,266493,0
2012-12-20,37.241,37.473,36.906,37.438,126870,0
2012-12-21,37.41,37.649,36.47,36.805,409949,0
2012-12-24,36.902,37.629,36.793,37.3,68124,0
2012-12-26,37.425,37.548,36.793,37.008,110079,0
2012-12-27,36.988,37.333,36.65,37.21,78958,0
2012-12-28,37.011,37.366,36.833,36.842,56726,0
2012-12-31,36.865,38.008,36.742,37.867,123395,0
2013-01-02,38.845,39.202,38.313,38.579,211124,0
2013-01-03,38.569,38.693,38.161,38.551,89212,0
2013-01-04,38.786,38.839,38.527,38.635,68342,0
2013-01-07,38.351,38.609,38.307,38.387,64296,0
2013-01-08,38.404,39.018,38.316,38.981,79861,0
2013-01-09,39.062,39.228,38.725,39.019,68016,0
2013-01-10,39.112,39.328,38.67,39.244,48380,0
2013-01-11,39.277,39.438,39.013,39.364,65194,0
2013-01-14,39.341,39.341,38.975,39.098,59553,0
2013-01-15,38.924,39.482,38.569,39.42,85942,0
2013-01-16,39.252,39.298,39.075,39.185,51316,0
2013-01-17,39.412,39.661,39.298,39.457,58422,0
2013-01-18,39.384,39.607,39.183,39.41,99026,0
2013-01-22,39.408,39.996,39.373,39.949,98690,0
2013-01-23,39.996,40.101,39.34,39.364,103766,0
2013-01-24,38.597,40.103,38.597,40.015,184290,0
2013-01-25,40.176,40.486,39.963,40.389,83569,0
2013-01-28,40.498,40.87,40.053,40.461,156078,0
2013-01-29,40.474,40.941,40.245,40.562,108503,0
2013-01-30,40.561,41.111,40.295,40.519,153511,0
2013-01-31,40.45,41.345,40.399,40.983,227588,0
2013-02-01,41.23,41.23,40.759,40.954,162743,0
2013-02-04,40.83,40.943,40.256,40.324,83459,0
2013-02-05,40.55,41.224,40.427,40.792,119563,0
2013-02-06,40.676,40.977,40.542,40.798,67338,0
2013-02-07,40.741,40.831,40.247,40.645,145602,0
2013-02-08,40.705,41.174,40.446,40.543,83803,0
2013-02-11,40.513,40.831,40.122,40.342,173685,0
2013-02-12,40.406,40.86,40.218,40.342,281281,0
2013-02-13,40.584,41.798,40.539,41.485,530624,0
2013-02-14,41.281,45.145,41.132,44.931,295120,0
2013-02-15,45.114,45.559,44.113,44.354,540757,0
2013-02-19,44.487,45.048,44.381,44.684,223080,0
2013-02-20,44.578,44.65,43.652,43.671,151102,0
2013-02-21,43.552,43.998,42.964,43.247,178119,0
2013-02-22,43.571,43.792,43.544,43.651,136193,0
2013-02-25,43.832,44.347,42.161,42.17,136863,0
2013-02-26,42.416,42.536,41.857,42.089,153909,0
2013-02-27,42.068,42.3,42,42.014,334065,0
2013-02-28,42.091,42.215,41.778,41.796,288300,0
2013-03-01,41.491,41.919,41.036,41.748,313978,0
2013-03-04,41.65,42.491,41.65,42.434,214334,0
2013-03-05,42.651,43.05,42.425,42.81,149204,0
2013-03-06,42.898,42.981,42.594,42.819,91809,0
2013-03-07,42.762,43.064,42.573,43.029,78460,0
2013-03-08,43.357,43.752,43.25,43.742,111975,0
2013-03-11,43.665,43.851,43.217,43.441,94038,0
2013-03-12,43.407,43.914,43.311,43.889,88449,0
2013-03-13,44.052,44.555,43.865,44.446,84515,0
2013-03-14,44.588,44.908,44.312,44.813,162419,0
2013-03-15,44.608,44.608,43.768,43.768,366972,0
2013-03-18,43.39,43.954,43.329,43.604,74431,0
2013-03-19,43.815,44.037,42.995,43.413,90117,0
2013-03-20,43.582,44.215,43.582,44.145,78122,0
2013-03-21,43.807,44.047,43.469,43.836,72966,0
2013-03-22,43.959,44.101,43.575,43.787,75548,0
2013-03-25,43.987,44.273,43.407,43.889,78806,0
2013-03-26,44.072,44.269,43.793,44.062,102004,0
2013-03-27,43.776,44.116,43.759,44.072,100435,0
2013-03-28,44.245,44.476,44.112,44.264,101901,0
2013-04-01,44.255,44.593,43.952,44.299,160526,0
2013-04-02,44.611,44.923,44.281,44.63,299815,0
2013-04-03,44.787,44.787,43.9,44.062,186634,0
2013-04-04,43.97,44.441,43.97,44.264,98425,0
2013-04-05,43.563,44,43.545,43.68,120384,0
2013-04-08,43.909,43.909,43.116,43.314,161637,0
2013-04-09,43.422,43.422,42.762,43.019,167007,0
2013-04-10,43.181,44.589,43.109,44.519,94601,0
2013-04-11,44.522,44.592,44.157,44.264,59639,0
2013-04-12,44.025,44.427,43.679,44.383,123079,0
2013-04-15,43.958,44.377,42.164,42.647,331999,0
2013-04-16,43.019,44.618,42.941,44.548,259589,0
2013-04-17,44.172,44.172,43.288,43.742,213303,0
2013-04-18,43.733,43.834,43.28,43.394,123855,0
2013-04-19,43.452,44.273,43.041,43.897,114121,0
2013-04-22,44.018,44.25,43.109,44.108,73305,0
2013-04-23,44.52,44.591,43.806,44.574,119257,0
2013-04-24,41.925,42.424,41.201,42.373,464444,0
2013-04-25,42.386,42.716,42.156,42.298,215984,0
2013-04-26,42.034,42.596,41.876,42.538,289872,0
2013-04-29,42.614,42.713,42.108,42.482,186976,0
2013-04-30,42.357,42.819,42.275,42.819,179807,0
2013-05-01,42.776,42.794,41.948,42.126,433248,0
2013-05-02,42.379,42.477,41.96,42.298,131587,0
2013-05-03,42.901,44.062,42.901,43.68,108505,0
2013-05-06,43.651,43.864,43.365,43.651,47191,0
2013-05-07,43.709,44.754,43.676,44.62,111517,0
2013-05-08,44.446,45.161,44.446,44.831,118482,0
2013-05-09,44.628,44.732,44.083,44.163,79694,0
2013-05-10,44.163,44.742,43.985,44.539,47861,0
2013-05-13,44.335,44.361,43.808,43.88,92915,0
2013-05-14,43.851,44.581,43.851,44.557,109284,0
2013-05-15,44.402,45,44.303,44.846,85524,0
2013-05-16,44.808,45.182,44.086,44.454,101389,0
2013-05-17,44.805,45.388,44.614,45.323,122230,0
2013-05-20,45.226,45.43,44.797,44.892,149857,0
2013-05-21,44.812,44.984,44.676,44.767,117217,0
2013-05-22,44.716,45.344,43.416,43.55,192337,0
2013-05-23,43.146,44.302,42.633,43.934,130914,0
2013-05-24,43.782,44.16,43.495,44.016,68963,0
2013-05-28,44.603,45.311,44.325,45.185,106191,0
2013-05-29,44.824,45.091,44.176,44.901,107852,0
2013-05-30,44.927,45.769,44.71,45.724,96160,0
2013-05-31,45.601,45.88,44.786,44.805,187857,0
2013-06-03,45.041,45.041,42.505,42.684,403035,0
2013-06-04,42.675,42.972,41.427,41.741,150089,0
2013-06-05,41.591,41.591,40.704,40.873,89469,0
2013-06-06,40.979,41.284,40.61,41.276,77662,0
2013-06-07,41.628,42.03,41.136,41.45,94482,0
2013-06-10,41.666,41.962,40.965,41.494,103279,0
2013-06-11,40.963,41.836,40.774,41.403,88465,0
2013-06-12,41.83,41.83,40.373,40.562,166929,0
2013-06-13,40.574,41.813,40.513,41.714,98834,0
2013-06-14,41.487,41.811,41.005,41.091,52817,0
2013-06-17,41.292,41.426,40.879,41.165,56271,0
2013-06-18,41.278,42.148,41.106,41.869,75987,0
2013-06-19,41.729,41.898,41.055,41.074,53379,0
2013-06-20,40.32,40.554,39.461,39.638,133825,0
2013-06-21,39.92,40.46,39.689,40.389,352858,0
2013-06-24,40.181,40.942,39.632,40.351,152645,0
2013-06-25,40.715,41.207,40.562,41.037,131825,0
2013-06-26,41.351,41.351,40.851,41.055,88477,0
2013-06-27,41.375,42.185,41.332,41.952,92920,0
2013-06-28,41.732,42.182,41.544,41.777,132260,0
2013-07-01,42.012,43.276,41.823,43.212,142849,0
2013-07-02,43.3,43.3,42.124,42.528,69186,0
2013-07-03,42.18,42.726,42.071,42.656,68306,0
2013-07-05,43.206,43.467,42.784,43.376,106628,0
2013-07-08,43.37,43.856,43.362,43.586,188098,0
2013-07-09,43.754,43.995,43.665,43.852,129360,0
2013-07-10,43.847,44.205,43.801,44.062,100069,0
2013-07-11,44.568,44.795,44.191,44.727,86690,0
2013-07-12,44.648,45.348,44.208,45.241,55044,0
2013-07-15,45.219,45.523,45.172,45.479,74315,0
2013-07-16,45.395,45.501,45.069,45.269,70418,0
2013-07-17,45.4,45.776,45.202,45.56,47348,0
2013-07-18,45.608,46.424,45.562,46.228,73989,0
2013-07-19,46.194,46.732,45.89,46.32,95712,0
2013-07-22,46.314,46.323,45.721,46.008,58494,0
2013-07-23,46.114,46.436,45.735,46.32,93708,0
2013-07-24,47.385,48.084,47.251,47.626,242806,0
2013-07-25,47.438,49.159,47.438,49.115,123801,0
2013-07-26,48.31,48.507,47.745,48.275,140062,0
2013-07-29,48.083,48.271,46.88,47.051,106621,0
2013-07-30,47.192,47.559,46.878,47.408,106405,0
2013-07-31,47.449,48.013,47.265,47.679,116889,0
2013-08-01,48.297,49.703,48.297,48.924,187518,0
2013-08-02,48.605,48.904,48.051,48.804,66742,0
2013-08-05,48.628,48.791,48.162,48.493,60833,0
2013-08-06,48.314,48.314,47.731,47.937,52256,0
2013-08-07,47.745,48.104,47.181,47.808,37215,0
2013-08-08,48.239,48.573,47.872,48.256,45462,0
2013-08-09,48.062,48.223,47.72,47.845,59611,0
2013-08-12,47.535,48.2,47.516,48.083,59283,0
2013-08-13,48.047,48.152,47.561,48.019,57825,0
2013-08-14,47.879,48.068,47.564,47.653,53040,0
2013-08-15,47.112,47.301,45.768,46.329,119217,0
2013-08-16,46.072,46.317,45.918,46.072,81995,0
2013-08-19,46.009,46.57,45.884,46.091,71914,0
2013-08-20,46.012,46.436,45.887,46.302,71464,0
2013-08-21,46.022,46.229,45.471,45.597,95618,0
2013-08-22,45.662,46.512,45.662,46.418,48528,0
2013-08-23,46.449,46.82,46.287,46.666,105468,0
2013-08-26,46.649,46.667,45.783,46.028,73672,0
2013-08-27,45.607,45.607,44.381,44.94,118550,0
2013-08-28,44.945,45.069,44.473,44.574,65138,0
2013-08-29,44.574,45.639,44.483,45.278,115767,0
2013-08-30,45.201,45.21,43.288,43.441,116778,0
2013-09-03,44.161,44.45,42.463,43.305,256721,0
2013-09-04,43.277,44.324,43.277,43.998,72353,0
2013-09-05,44.002,44.588,43.966,44.282,100821,0
2013-09-06,44.487,45.036,43.567,44.135,69247,0
2013-09-09,44.358,44.88,44.222,44.63,81441,0
2013-09-10,44.878,45.359,44.629,45.26,101920,0
2013-09-11,45.197,45.511,45.097,45.323,64476,0
2013-09-12,45.269,45.511,45.031,45.287,223339,0
2013-09-13,45.522,45.566,45.188,45.397,55512,0
2013-09-16,45.913,46.013,45.463,45.644,64483,0
2013-09-17,45.558,46.128,45.558,46.091,114348,0
2013-09-18,46.211,46.679,45.586,46.255,86423,0
2013-09-19,46.28,46.316,45.955,46.036,82201,0
2013-09-20,46.23,46.706,45.453,46.338,304135,0
2013-09-23,46.337,46.635,46.094,46.292,77225,0
2013-09-24,46.29,47.222,45.739,46.877,226702,0
2013-09-25,46.998,47.054,46.358,46.503,60048,0
2013-09-26,46.494,46.612,46.025,46.574,38996,0
2013-09-27,46.14,46.689,46.14,46.329,38112,0
2013-09-30,45.89,46.709,45.735,46.583,102259,0
2013-10-01,46.484,47.422,46.484,47.131,211839,0
2013-10-02,46.695,47.222,46.372,46.857,74901,0
2013-10-03,46.619,46.619,45.454,45.715,125749,0
2013-10-04,45.607,46.032,45.417,45.568,97391,0
2013-10-07,45.029,45.402,44.651,45.019,116109,0
2013-10-08,44.928,45.146,44.45,44.737,74349,0
2013-10-09,44.923,45.411,44.417,45.048,88967,0
2013-10-10,45.731,46.338,45.671,46.32,83874,0
2013-10-11,46.165,47.387,46.123,47.148,124419,0
2013-10-14,46.888,47.834,46.761,47.744,82988,0
2013-10-15,47.727,47.78,46.824,47.005,71576,0
2013-10-16,47.277,47.504,46.864,47.372,60157,0
2013-10-17,47.235,47.943,47.096,47.808,100825,0
2013-10-18,48.26,48.684,47.817,48.55,156445,0
2013-10-21,48.49,49.138,48.202,49.022,105021,0
2013-10-22,49.131,49.505,48.004,48.275,135489,0
2013-10-23,47.321,47.321,45.122,45.696,229676,0
2013-10-24,45.688,45.868,44.1,44.173,302248,0
2013-10-25,44.116,44.153,42.464,43.314,250627,0
2013-10-28,43.385,43.522,42.549,43.469,313216,0
2013-10-29,43.477,44.327,43.01,43.495,146357,0
2013-10-30,43.419,43.905,43.121,43.121,159890,0
2013-10-31,43.198,44.181,42.991,43.469,224136,0
2013-11-01,43.381,44.169,43.141,43.906,180164,0
2013-11-04,44.033,44.871,43.943,44.694,136728,0
2013-11-05,44.478,45.073,44.263,44.901,157774,0
2013-11-06,45.101,45.121,44.668,44.901,121542,0
2013-11-07,45.005,45.205,43.699,43.742,113998,0
2013-11-08,43.702,44.537,43.702,44.273,68712,0
2013-11-11,44.27,44.287,43.351,43.715,179794,0
2013-11-12,43.591,44.765,43.502,44.482,149199,0
2013-11-13,44.111,44.609,43.975,44.519,49770,0
2013-11-14,44.573,44.87,44.2,44.462,27419,0
2013-11-15,44.443,44.479,43.935,44.016,135115,0
2013-11-18,44.116,44.352,43.724,43.998,60565,0
2013-11-19,43.914,44.459,43.534,43.796,44701,0
2013-11-20,43.886,43.94,43.269,43.495,53070,0
2013-11-21,43.73,44.863,43.494,44.854,90396,0
2013-11-22,44.758,45.158,43.986,44.863,85002,0
2013-11-25,45.057,45.057,44.694,44.863,122329,0
2013-11-26,44.817,45.751,44.809,45.441,82131,0
2013-11-27,45.37,45.534,45.136,45.514,111879,0
2013-11-29,45.848,46.486,45.195,45.25,35894,0
2013-12-02,45.236,45.554,44.329,44.446,74656,0
2013-12-03,44.239,45.057,44.221,44.931,108121,0
2013-12-04,44.621,45.509,44.541,44.813,62870,0
2013-12-05,44.667,45.159,44.395,44.96,86762,0
2013-12-06,45.408,46.369,45.107,45.552,163416,0
2013-12-09,45.564,45.564,44.729,44.95,63088,0
2013-12-10,44.761,44.934,43.761,43.843,80370,0
2013-12-11,43.817,43.817,42.262,42.492,114525,0
2013-12-12,42.464,43.018,42.283,42.773,106150,0
2013-12-13,42.986,43.557,42.565,43.074,110330,0
2013-12-16,43.2,44.189,42.58,44.062,97455,0
2013-12-17,43.954,44.197,43.545,44.117,49661,0
2013-12-18,44.251,45.379,43.642,45.36,118355,0
2013-12-19,45.162,45.362,44.135,44.181,86222,0
2013-12-20,44.272,45.817,44.007,45.552,253818,0
2013-12-23,45.627,46.036,45,45.972,129049,0
2013-12-24,46.046,46.502,45.885,46.401,93369,0
2013-12-26,46.702,47.255,46.113,46.557,97442,0
2013-12-27,46.775,47.203,46.311,46.466,88966,0
2013-12-30,46.291,46.563,45.964,46.128,109007,0
2013-12-31,46.303,46.919,45.903,46.513,142255,0
2014-01-02,46.443,46.824,45.554,45.972,85006,0
2014-01-03,45.983,46.786,45.886,46.593,112853,0
2014-01-06,47.009,47.581,46.045,46.128,148647,0
2014-01-07,46.4,46.591,45.657,46.273,194336,0
2014-01-08,46.138,46.538,45.709,46.338,118802,0
2014-01-09,46.582,46.919,45.94,46.484,146327,0
2014-01-10,46.505,46.814,46.166,46.768,146984,0
2014-01-13,46.539,46.958,46.23,46.513,138069,0
2014-01-14,46.669,47.569,46.46,47.077,157245,0
2014-01-15,47.055,47.854,47.01,47.737,109667,0
2014-01-16,47.51,48.201,47.51,48.193,84668,0
2014-01-17,48.223,48.804,48.213,48.667,148985,0
2014-01-21,49.208,49.352,48.814,49.115,134772,0
2014-01-22,49.045,49.544,48.998,49.462,118581,0
2014-01-23,49.275,49.458,48.668,48.896,145456,0
2014-01-24,48.469,48.823,47.115,47.416,175848,0
2014-01-27,47.598,47.851,46.498,47.277,146230,0
2014-01-28,47.444,47.744,47.133,47.408,203707,0
2014-01-29,46.936,47.498,45.989,46.145,168685,0
2014-01-30,46.661,47.524,46.153,47.333,122005,0
2014-01-31,46.344,46.815,45.672,45.753,188076,0
2014-02-03,45.547,45.98,42.504,42.966,295759,0
2014-02-04,43.277,43.558,42.668,43.221,226160,0
2014-02-05,42.901,43.245,42.23,42.994,124423,0
2014-02-06,43.186,43.45,42.66,43.413,115392,0
2014-02-07,43.524,43.879,43.343,43.708,101843,0
2014-02-10,43.595,43.641,42.878,43.614,95567,0
2014-02-11,43.521,44.93,43.521,44.727,201496,0
2014-02-12,45.141,48.375,45.141,48.066,257613,0
2014-02-13,47.687,48.96,47.59,48.924,205304,0
2014-02-14,48.822,48.822,47.609,48.355,103855,0
2014-02-18,48.402,49.089,48.145,48.812,168862,0
2014-02-19,48.375,48.778,47.267,47.304,175534,0
2014-02-20,47.304,47.754,46.839,47.478,144015,0
2014-02-21,47.487,48.029,47.096,47.244,202678,0
2014-02-24,47.252,47.817,46.961,47.06,155729,0
2014-02-25,47.014,47.697,46.456,46.857,169517,0
2014-02-26,47.041,47.653,46.768,47.237,164265,0
2014-02-27,47.022,47.618,46.693,47.506,114032,0
2014-02-28,47.525,47.855,46.739,47.014,186916,0
2014-03-03,46.593,47.452,45.871,47.217,182211,0
2014-03-04,48.029,48.916,47.79,48.145,234852,0
2014-03-05,48.075,48.075,47.487,47.901,94442,0
2014-03-06,48.056,48.584,47.687,48.569,260019,0
2014-03-07,48.867,49.235,48.493,49.199,119613,0
2014-03-10,49.189,49.619,49.003,49.471,88135,0
2014-03-11,49.435,49.638,48.266,48.621,222251,0
2014-03-12,48.601,48.951,48.311,48.63,102814,0
2014-03-13,48.715,48.715,48.201,48.467,97405,0
2014-03-14,48.193,48.787,48.128,48.56,83503,0
2014-03-17,48.723,49.253,48.723,48.987,104432,0
2014-03-18,49.022,49.745,48.841,49.691,112468,0
2014-03-19,49.599,50.193,49.572,50.157,254257,0
2014-03-20,50.041,50.928,49.857,50.842,237790,0
2014-03-21,51.181,52.202,50.842,51.72,450158,0
2014-03-24,51.965,52.066,51.271,51.809,282532,0
2014-03-25,52.175,52.434,51.654,52.322,191051,0
2014-03-26,52.753,52.944,50.997,51.071,126182,0
2014-03-27,51.153,51.153,50.779,51.063,150381,0
2014-03-28,51.025,51.876,50.595,51.181,106927,0
2014-03-31,51.427,52.415,50.95,52.085,142266,0
2014-04-01,52.149,53.32,51.876,53.236,162603,0
2014-04-02,53.29,53.29,53.035,53.209,114909,0
2014-04-03,53.281,53.482,53.007,53.41,139158,0
2014-04-04,53.82,53.82,51.5,51.683,125900,0
2014-04-07,51.528,51.528,50.477,50.813,94182,0
2014-04-08,50.803,50.918,50.623,50.725,206000,0
2014-04-09,50.733,51.445,50.559,51.172,129525,0
2014-04-10,51.153,51.263,50.514,50.717,191431,0
2014-04-11,50.496,50.909,50.066,50.394,128350,0
2014-04-14,51.099,51.271,50.541,50.803,148095,0
2014-04-15,51.035,51.328,49.902,51.2,134417,0
2014-04-16,51.628,52.058,50.979,51.473,72957,0
2014-04-17,51.417,52.158,50.969,51.628,90123,0
2014-04-21,51.628,51.673,50.707,50.88,83462,0
2014-04-22,50.969,51.866,50.822,51.445,123210,0
2014-04-23,49.052,50.751,47.525,50.505,402474,0
2014-04-24,50.733,50.733,49.381,49.58,170718,0
2014-04-25,49.399,50.376,49.399,50.066,203897,0
2014-04-28,50.128,50.541,49.39,50.339,279823,0
2014-04-29,50.449,50.569,48.375,48.412,105913,0
2014-04-30,48.284,48.43,47.515,48.201,142168,0
2014-05-01,48.284,48.384,47.077,47.562,135530,0
2014-05-02,47.687,48.239,46.961,47.198,105329,0
2014-05-05,46.848,47.663,46.693,47.323,94193,0
2014-05-06,47.086,47.39,46.044,46.264,126926,0
2014-05-07,46.338,46.631,45.552,46.583,94647,0
2014-05-08,46.64,47.955,46.583,46.796,99632,0
2014-05-09,46.796,48.056,46.264,48.038,163079,0
2014-05-12,48.33,49.893,48.33,49.381,172254,0
2014-05-13,49.344,49.648,49.124,49.373,175004,0
2014-05-14,49.344,49.716,48.284,48.32,193359,0
2014-05-15,47.99,47.99,46.631,47.208,107509,0
2014-05-16,47.105,47.767,46.525,47.674,101701,0
2014-05-19,47.629,48.253,47.544,48.207,80157,0
2014-05-20,48.014,48.217,45.947,46.508,148194,0
2014-05-21,46.746,47.399,45.872,46.718,81134,0
2014-05-22,46.846,47.252,46.7,47.148,56383,0
2014-05-23,47.285,48.961,46.892,48.945,118112,0
2014-05-27,49.385,50.109,48.97,49.901,99387,0
2014-05-28,49.761,50.156,49.367,49.925,85083,0
2014-05-29,49.925,50.266,49.496,50.083,82887,0
2014-05-30,50.213,50.507,49.789,50.248,92733,0
2014-06-02,49.742,50.266,49.034,49.338,127437,0
2014-06-03,49.246,49.679,48.686,49.23,88823,0
2014-06-04,48.998,49.961,48.917,49.797,76152,0
2014-06-05,49.951,51.242,49.549,51.085,98300,0
2014-06-06,51.415,52.352,51.268,51.781,83012,0
2014-06-09,51.636,52.841,51.636,52.712,93322,0
2014-06-10,52.445,52.637,51.72,52.205,108019,0
2014-06-11,51.922,52.16,51.682,52.032,56051,0
2014-06-12,51.877,52.005,50.571,50.93,142108,0
2014-06-13,50.893,51.232,50.193,50.67,161471,0
2014-06-16,50.498,51.196,50.193,50.71,306514,0
2014-06-17,50.71,52.759,50.45,52.142,236762,0
2014-06-18,52.014,52.62,51.73,51.895,132270,0
2014-06-19,52.429,52.5,51.644,51.838,85145,0
2014-06-20,51.867,52.611,51.71,52.483,215913,0
2014-06-23,52.676,52.676,52.133,52.28,69700,0
2014-06-24,52.197,53.578,52.106,53.135,170235,0
2014-06-25,52.841,53.881,52.767,53.851,140163,0
2014-06-26,53.841,54.081,52.567,53.116,95280,0
2014-06-27,52.721,53.492,52.721,52.961,171594,0
2014-06-30,52.841,53.061,52.335,52.841,122361,0
2014-07-01,53.099,55.184,53.099,54.844,221945,0
2014-07-02,55.012,55.388,54.707,55.339,151857,0
2014-07-03,55.609,56.151,55.515,56.095,50281,0
2014-07-07,56.095,56.095,55.313,55.847,99384,0
2014-07-08,55.643,56.124,55.157,55.847,241117,0
2014-07-09,56.141,56.141,55.358,55.535,105343,0
2014-07-10,54.614,55.994,54.614,55.358,112521,0
2014-07-11,55.203,55.203,54.147,54.184,102991,0
2014-07-14,54.641,54.781,54.339,54.513,58559,0
2014-07-15,54.467,54.781,53.364,53.806,72440,0
2014-07-16,54.237,55.002,53.005,53.629,133880,0
2014-07-17,53.31,53.686,52.169,52.474,112301,0
2014-07-18,52.379,53.467,52.379,53.3,144527,0
2014-07-21,52.979,53.163,52.224,52.915,55470,0
2014-07-22,53.254,54.008,53.015,53.457,81969,0
2014-07-23,53.448,53.686,52.575,53.199,78658,0
2014-07-24,53.429,53.622,51.848,52.628,184153,0
2014-07-25,52.024,52.024,50.1,50.974,262529,0
2014-07-28,50.974,51.149,50.295,50.846,161116,0
2014-07-29,50.855,51.13,49.506,49.549,173126,0
2014-07-30,49.742,49.742,48.723,49.153,168310,0
2014-07-31,48.419,49.211,47.198,47.603,225619,0
2014-08-01,47.593,47.906,46.884,47.454,245770,0
2014-08-04,47.758,48.08,46.755,47.906,123248,0
2014-08-05,47.629,48.456,47.259,47.464,118376,0
2014-08-06,47.217,48.125,46.949,47.666,85724,0
2014-08-07,47.812,48.474,47.748,48.253,109079,0
2014-08-08,48.227,49.403,48.227,49.291,76691,0
2014-08-11,49.476,50.7,49.338,50.588,139697,0
2014-08-12,50.285,50.625,50.05,50.442,107545,0
2014-08-13,50.468,51.058,50.442,50.579,67756,0
2014-08-14,50.644,50.826,50.239,50.634,117551,0
2014-08-15,51.19,51.254,50.449,51.114,194146,0
2014-08-18,51.697,52.29,51.549,52.133,71705,0
2014-08-19,52.133,52.335,51.569,51.659,93073,0
2014-08-20,51.42,51.466,50.791,51.309,43156,0
2014-08-21,51.245,51.569,50.571,51.375,84531,0
2014-08-22,51.289,51.578,51.124,51.181,60827,0
2014-08-25,51.401,51.559,50.791,51.004,41197,0
2014-08-26,51.032,51.569,50.791,51.208,85921,0
2014-08-27,51.279,51.973,51.216,51.707,91175,0
2014-08-28,51.633,51.633,50.457,50.597,58549,0
2014-08-29,50.588,51.339,50.246,51.181,62031,0
2014-09-02,51.401,53.094,51.401,52.734,153159,0
2014-09-03,52.946,53.436,51.448,51.588,155885,0
2014-09-04,51.678,52.032,50.728,51.032,52179,0
2014-09-05,50.865,52.133,50.487,51.707,76401,0
2014-09-08,51.365,51.797,50.606,50.895,89467,0
2014-09-09,50.661,51.53,50.046,50.227,110814,0
2014-09-10,50.375,51.393,49.859,51.161,133424,0
2014-09-11,50.931,51.771,50.719,51.41,112259,0
2014-09-12,51.494,51.494,49.58,49.708,75114,0
2014-09-15,49.829,49.829,48.749,49.127,102285,0
2014-09-16,49.054,50.089,48.961,49.923,138448,0
2014-09-17,49.793,50.062,49.164,49.551,77264,0
2014-09-18,49.82,49.939,49.35,49.508,65903,0
2014-09-19,49.508,49.906,48.406,48.445,192360,0
2014-09-22,48.859,49.302,48.203,48.628,105895,0
2014-09-23,48.556,48.906,48.129,48.297,92829,0
2014-09-24,48.232,49.359,48.232,49.064,81987,0
2014-09-25,48.831,48.841,47.409,47.464,89867,0
2014-09-26,47.499,47.648,46.678,46.946,155982,0
2014-09-29,46.567,47.029,46.336,46.613,93790,0
2014-09-30,46.54,46.649,45.643,45.671,151974,0
2014-10-01,45.681,45.939,44.496,44.652,193153,0
2014-10-02,44.755,46.374,44.708,46.038,127441,0
2014-10-03,46.575,46.642,45.696,45.705,81568,0
2014-10-06,45.771,46.048,44.969,45.189,75003,0
2014-10-07,44.837,45.299,44.534,44.554,151028,0
2014-10-08,44.496,45.559,44.227,45.29,134792,0
2014-10-09,45.254,45.595,43.497,43.812,140217,0
2014-10-10,43.488,45.208,43.488,43.718,107475,0
2014-10-13,43.822,44.284,43.276,43.763,154270,0
2014-10-14,44.163,44.562,43.822,44.266,264225,0
2014-10-15,43.757,44.765,43.147,43.961,287158,0
2014-10-16,43.165,45.457,42.758,45.227,338415,0
2014-10-17,45.835,45.863,44.969,45.244,98989,0
2014-10-20,45.106,45.504,44.662,45.208,106710,0
2014-10-21,45.437,47.285,45.437,47.139,84643,0
2014-10-22,47.344,47.455,45.653,45.844,107542,0
2014-10-23,46.798,47.989,46.002,46.225,229670,0
2014-10-24,46.234,47.019,45.91,46.687,133658,0
2014-10-27,46.475,47.742,46.318,47.712,129106,0
2014-10-28,48.093,50.506,47.88,50.487,171482,0
2014-10-29,50.477,51.032,49.648,50.477,154282,0
2014-10-30,50.19,51.688,49.976,51.365,110542,0
2014-10-31,52.5,53.436,52.159,53.131,245175,0
2014-11-03,53.057,53.148,51.476,51.688,140743,0
2014-11-04,51.588,52.141,51.226,51.549,96593,0
2014-11-05,52.133,52.39,51.448,51.955,75744,0
2014-11-06,52.318,52.926,52.066,52.826,82903,0
2014-11-07,52.926,52.955,52.362,52.706,62740,0
2014-11-10,52.845,53.822,52.715,53.796,91248,0
2014-11-11,53.805,54.277,53.62,53.898,88993,0
2014-11-12,53.556,54.537,53.529,54.157,95071,0
2014-11-13,54.325,54.695,53.477,53.563,89132,0
2014-11-14,53.683,54.12,53.143,53.573,81676,0
2014-11-17,53.46,53.486,52.011,52.112,122380,0
2014-11-18,52.317,52.929,51.629,51.733,148375,0
2014-11-19,51.645,51.645,49.883,50.254,118150,0
2014-11-20,49.911,50.496,49.565,50.373,121773,0
2014-11-21,51.164,51.387,50.523,50.615,196888,0
2014-11-24,50.652,52.466,50.652,52.084,86098,0
2014-11-25,52.204,52.51,51.693,52.001,104335,0
2014-11-26,52.149,52.371,51.743,52.039,87702,0
2014-11-28,52.362,52.577,50.968,51.053,64936,0
2014-12-01,50.422,51.229,50.197,50.505,116566,0
2014-12-02,50.505,51.397,50.43,50.906,96064,0
2014-12-03,51.071,52.233,50.838,51.545,104935,0
2014-12-04,51.359,51.387,50.06,50.412,97728,0
2014-12-05,50.392,51.583,49.463,50.784,110353,0
2014-12-08,50.466,50.949,48.821,49.304,104871,0
2014-12-09,48.952,49.92,48.635,49.854,143814,0
2014-12-10,49.694,49.797,48.228,48.311,158934,0
2014-12-11,48.673,50.086,48.245,48.348,142512,0
2014-12-12,47.894,48.45,47.465,47.53,125837,0
2014-12-15,47.52,48.142,46.181,46.304,184121,0
2014-12-16,46.201,46.564,45.394,45.466,247641,0
2014-12-17,45.533,47.616,45.447,47.52,188682,0
2014-12-18,48.237,48.588,47.744,48.2,133186,0
2014-12-19,48.115,48.925,47.826,48.72,226076,0
2014-12-22,48.935,49.11,48.33,48.795,76479,0
2014-12-23,49.258,49.258,48.525,48.97,84377,0
2014-12-24,49.165,49.834,48.935,49.703,42463,0
2014-12-26,49.687,50.113,49.677,49.992,48683,0
2014-12-29,49.911,50.309,49.703,50.103,106483,0
2014-12-30,50.052,50.235,49.816,50.052,62105,0
2014-12-31,50.225,50.373,49.267,49.342,85347,0
2015-01-02,49.677,49.854,48.33,49.085,81289,0
2015-01-05,48.748,49.258,47.846,48.115,117492,0
2015-01-06,48.098,48.597,45.437,46.071,220812,0
2015-01-07,46.526,46.665,45.577,46.005,137789,0
2015-01-08,46.499,46.693,46.145,46.256,143631,0
2015-01-09,46.359,46.564,44.995,45.366,135511,0
2015-01-12,45.243,45.682,44.194,44.995,155597,0
2015-01-13,45.567,46.564,43.803,44.452,209042,0
2015-01-14,43.823,44.938,43.823,44.79,164278,0
2015-01-15,45.048,45.272,43.718,43.764,80083,0
2015-01-16,43.496,44.184,43.031,43.469,181305,0
2015-01-20,43.432,43.45,41.016,41.061,352302,0
2015-01-21,40.998,41.656,40.124,40.644,405062,0
2015-01-22,41.051,43.403,40.532,43.403,200135,0
2015-01-23,43.33,43.617,42.157,42.232,186747,0
2015-01-26,42.035,42.074,41.209,41.498,253484,0
2015-01-27,40.885,41.628,40.849,41.34,166526,0
2015-01-28,41.563,41.915,40.978,41.098,158753,0
2015-01-29,41.118,41.896,40.734,41.796,168635,0
2015-01-30,41.386,41.815,40.524,40.577,100928,0
2015-02-02,41.025,41.703,40.075,41.609,146770,0
2015-02-03,41.983,43.757,41.983,43.718,141305,0
2015-02-04,43.71,44.184,43.226,43.99,194314,0
2015-02-05,44.101,44.77,43.972,44.639,82090,0
2015-02-06,44.713,45.559,44.091,44.704,124284,0
2015-02-09,44.361,44.817,43.534,43.793,88687,0
2015-02-10,44.262,44.262,43.458,44.046,62347,0
2015-02-11,43.905,44.271,43.158,43.28,97377,0
2015-02-12,43.683,43.842,43.195,43.318,122786,0
2015-02-13,43.42,44.429,43.42,43.513,257071,0
2015-02-17,45.711,47.91,44.796,46.741,574585,0
2015-02-18,46.508,46.779,45.459,46.544,280187,0
2015-02-19,46.282,47.181,46.038,46.966,107945,0
2015-02-20,46.966,47.369,45.937,46.862,152842,0
2015-02-23,46.852,47.04,46.133,46.694,116504,0
2015-02-24,46.572,47.291,46.208,46.244,99895,0
2015-02-25,46.339,46.402,45.308,45.505,165272,0
2015-02-26,45.468,47.077,45.468,46.591,98020,0
2015-02-27,46.488,47.498,46.377,47.32,193820,0
2015-03-02,47.444,47.713,46.751,46.947,89573,0
2015-03-03,46.675,46.834,46.263,46.508,80911,0
2015-03-04,46.367,46.619,45.599,45.691,172408,0
2015-03-05,45.685,46.021,44.16,44.449,127411,0
2015-03-06,44.28,44.579,43.25,43.849,150069,0
2015-03-09,44.131,46.629,44.131,46.031,183632,0
2015-03-10,45.589,46.32,45.057,45.841,179037,0
2015-03-11,45.841,46.422,45.422,46.367,132861,0
2015-03-12,46.769,47.789,46.554,46.629,238467,0
2015-03-13,46.712,47.191,44.738,44.832,211744,0
2015-03-16,45.198,45.449,44.214,44.806,271920,0
2015-03-17,44.598,46.89,44.598,46.572,209498,0
2015-03-18,46.498,47.077,46.058,46.741,129869,0
2015-03-19,46.675,47.161,46.244,46.544,58681,0
2015-03-20,46.852,47.975,46.789,47.883,302491,0
2015-03-23,47.91,48.181,47.535,48.013,109560,0
2015-03-24,47.956,48.592,47.593,47.855,118539,0
2015-03-25,47.91,47.91,46.178,46.236,127196,0
2015-03-26,46.152,46.554,45.787,45.991,97053,0
2015-03-27,45.917,46.498,45.449,46.282,96519,0
2015-03-30,46.535,47.396,46.412,47.114,72791,0
2015-03-31,46.862,47.096,45.619,46.665,220983,0
2015-04-01,46.432,46.957,45.759,46.647,134677,0
2015-04-02,46.412,46.899,45.871,46.198,92457,0
2015-04-06,45.908,48.509,45.908,48.453,183417,0
2015-04-07,48.332,48.649,47.622,47.622,73753,0
2015-04-08,47.918,47.994,47.32,47.928,97268,0
2015-04-09,48.013,48.209,47.05,48.143,94683,0
2015-04-10,48.445,48.453,47.676,47.985,98765,0
2015-04-13,47.893,48.266,47.622,48.172,100367,0
2015-04-14,48.276,48.567,47.247,47.733,77815,0
2015-04-15,48.191,49.203,48.191,48.855,108053,0
2015-04-16,48.807,49.082,48.471,48.986,89271,0
2015-04-17,48.368,48.489,47.161,47.613,117470,0
2015-04-20,47.893,48.846,47.463,47.855,125810,0
2015-04-21,48.191,48.649,47.693,48.033,90033,0
2015-04-22,48.107,48.181,46.815,47.414,118193,0
2015-04-23,47.191,47.658,46.412,46.862,138633,0
2015-04-24,47.32,47.369,46.133,46.302,135466,0
2015-04-27,46.357,46.862,45.553,46.031,140236,0
2015-04-28,42.287,44.644,41.633,44.466,305590,0
2015-04-29,45.113,45.243,43.944,44.28,208214,0
2015-04-30,43.727,44.112,42.475,42.793,207040,0
2015-05-01,42.915,43.486,41.98,42.042,140449,0
2015-05-04,42.102,42.446,41.753,41.821,143548,0
2015-05-05,41.792,42.212,41.548,42.008,266254,0
2015-05-06,42.082,42.475,41.034,41.512,172799,0
2015-05-07,41.437,42.268,41.343,41.99,91131,0
2015-05-08,42.595,42.886,42.129,42.398,100687,0
2015-05-11,42.455,42.84,41.623,41.651,96413,0
2015-05-12,41.604,41.942,40.752,41.585,129569,0
2015-05-13,42.092,42.943,41.643,41.893,119607,0
2015-05-14,42.278,42.811,41.942,42.793,119182,0
2015-05-15,42.877,43.045,41.922,42.624,136669,0
2015-05-18,42.634,43.683,42.475,43.353,111333,0
2015-05-19,43.064,43.346,41.912,42.495,149320,0
2015-05-20,42.475,42.971,42.475,42.886,76210,0
2015-05-21,42.981,43.312,42.622,42.895,104230,0
2015-05-22,42.915,43.009,42.151,42.312,101788,0
2015-05-26,42.076,42.424,40.917,41.548,109867,0
2015-05-27,41.594,42.36,41.238,42.076,78438,0
2015-05-28,41.841,42.16,41.624,42.151,119732,0
2015-05-29,42.17,42.726,41.031,42.115,183835,0
2015-06-01,42.433,42.66,41.868,42.17,157547,0
2015-06-02,42.124,43.688,41.784,43.348,196957,0
2015-06-03,43.471,44.845,43.321,44.601,180969,0
2015-06-04,44.329,44.582,43.433,44.177,167278,0
2015-06-05,44.036,45.016,43.781,44.931,176088,0
2015-06-08,44.771,45.11,44.3,44.714,143929,0
2015-06-09,44.676,45.365,44.591,45.241,180893,0
2015-06-10,45.609,46.467,45.609,46.183,145902,0
2015-06-11,46.183,46.457,46.034,46.287,148306,0
2015-06-12,46.249,46.428,46.062,46.163,109430,0
2015-06-15,45.667,45.667,44.873,45.129,167488,0
2015-06-16,44.854,46.627,44.854,46.317,247839,0
2015-06-17,46.532,46.532,45.496,45.798,140107,0
2015-06-18,46.004,46.249,45.448,45.702,176619,0
2015-06-19,45.843,46.128,45.477,45.833,169401,0
2015-06-22,46.137,46.428,45.288,46.317,88841,0
2015-06-23,46.278,47.323,46.258,47.203,215845,0
2015-06-24,47.005,47.352,46.647,47.041,162818,0
2015-06-25,47.173,47.275,46.532,46.882,205913,0
2015-06-26,46.947,47.457,46.561,47.323,435283,0
2015-06-29,47.014,47.135,45.853,46.014,276923,0
2015-06-30,46.391,46.673,45.589,45.702,233958,0
2015-07-01,46.081,46.249,45.525,45.92,164731,0
2015-07-02,46.014,46.034,45.061,45.403,110917,0
2015-07-06,44.921,45.58,44.892,45.297,100835,0
2015-07-07,45.232,45.394,44.638,45.335,176300,0
2015-07-08,45.043,45.403,44.564,44.818,179696,0
2015-07-09,45.467,45.863,44.818,44.828,147324,0
2015-07-10,45.421,45.525,45.033,45.385,77589,0
2015-07-13,45.686,46.137,45.487,46.034,84808,0
2015-07-14,46.1,46.213,45.599,45.967,84864,0
2015-07-15,45.883,46.042,45.403,45.975,117920,0
2015-07-16,45.893,46.173,45.525,45.93,147216,0
2015-07-17,45.902,46.052,44.695,45.326,140743,0
2015-07-20,45.195,45.335,44.375,44.695,161865,0
2015-07-21,44.546,45.385,44.036,44.458,184368,0
2015-07-22,44.366,44.526,43.471,43.761,239350,0
2015-07-23,46.447,51.384,46.447,49.575,755194,0
2015-07-24,49.048,49.849,46.505,46.75,398136,0
2015-07-27,46.654,47.06,46.004,47.032,259726,0
2015-07-28,47.153,47.41,46.663,47.087,160804,0
2015-07-29,47.193,48.323,46.769,48.142,260575,0
2015-07-30,47.964,48.85,47.135,48.623,123230,0
2015-07-31,48.897,49.209,48.369,48.662,162715,0
2015-08-03,48.603,48.917,47.313,47.709,131315,0
2015-08-04,47.739,47.916,46.833,47.294,92979,0
2015-08-05,47.482,48.133,47.041,47.492,98924,0
2015-08-06,47.757,47.871,46.654,47.07,79127,0
2015-08-07,46.682,46.947,45.412,45.686,191265,0
2015-08-10,46.034,46.976,45.975,46.778,137029,0
2015-08-11,46.353,46.769,45.902,46.081,121677,0
2015-08-12,45.712,46.071,44.98,45.798,108264,0
2015-08-13,45.76,45.826,44.863,44.931,167488,0
2015-08-14,44.781,45.505,44.695,45.335,119301,0
2015-08-17,45.031,45.877,44.681,45.449,160263,0
2015-08-18,45.65,45.772,44.55,44.832,144446,0
2015-08-19,44.388,45.022,44.171,44.462,76335,0
2015-08-20,44.206,44.322,42.851,42.879,182297,0
2015-08-21,42.215,43.42,41.315,42.68,206548,0
2015-08-24,40.423,41.998,39.938,41.219,486695,0
2015-08-25,42.301,42.368,40.801,41.058,322631,0
2015-08-26,41.731,42.008,40.671,41.695,122411,0
2015-08-27,42.112,42.614,41.239,42.261,144869,0
2015-08-28,42.301,43.146,42.225,42.956,151404,0
2015-08-31,42.747,43.496,42.747,43.136,97105,0
2015-09-01,42.492,43.23,41.941,42.103,303125,0
2015-09-02,42.557,42.557,41.873,42.149,112183,0
2015-09-03,42.149,42.633,41.989,42.321,114292,0
2015-09-04,41.676,42.331,41.676,42.139,78866,0
2015-09-08,42.747,42.747,42.452,42.584,167537,0
2015-09-09,42.908,42.927,42.13,42.253,98161,0
2015-09-10,42.197,42.281,41.731,41.892,90401,0
2015-09-11,41.551,41.883,41.419,41.656,102061,0
2015-09-14,41.695,41.769,40.662,40.973,119669,0
2015-09-15,41.239,42.377,40.907,42.188,81043,0
2015-09-16,42.291,43.372,42.291,43.098,94154,0
2015-09-17,43.192,43.696,42.784,42.917,89353,0
2015-09-18,42.443,42.784,41.864,42.016,262007,0
2015-09-21,42.423,42.812,41.485,41.76,77496,0
2015-09-22,41.239,41.409,40.432,40.754,87616,0
2015-09-23,40.907,41.199,40.328,40.662,123148,0
2015-09-24,40.452,40.481,39.91,40.157,167685,0
2015-09-25,40.328,40.328,39.123,39.304,113552,0
2015-09-28,39.048,39.048,37.123,37.255,241952,0
2015-09-29,37.35,37.35,36.344,36.696,235753,0
2015-09-30,36.991,38.023,36.904,37.907,232485,0
2015-10-01,38.053,38.431,37.776,38.09,339819,0
2015-10-02,37.796,38.753,37.473,38.724,151511,0
2015-10-05,39.295,40.413,38.991,40.365,84072,0
2015-10-06,40.271,40.432,39.759,39.902,105434,0
2015-10-07,40.213,41.458,40.213,41.419,110286,0
2015-10-08,41.295,42.423,41.295,42.301,75705,0
2015-10-09,42.501,42.501,41.731,42.261,73382,0
2015-10-12,42.234,42.261,41.579,41.873,52258,0
2015-10-13,41.551,42.207,40.925,41.031,70325,0
2015-10-14,41.096,41.485,40.632,40.754,53983,0
2015-10-15,40.754,41.846,40.271,41.828,113132,0
2015-10-16,41.911,41.911,39.777,40.592,134430,0
2015-10-19,40.413,42.043,40.384,41.485,120714,0
2015-10-20,41.285,41.873,41.182,41.533,95216,0
2015-10-21,41.76,41.76,40.356,40.671,90464,0
2015-10-22,40.744,40.744,37.151,38.915,453794,0
2015-10-23,39.123,39.608,38.498,39.217,227635,0
2015-10-26,38.877,39.333,38.488,38.925,209076,0
2015-10-27,38.753,38.877,38.014,38.412,240392,0
2015-10-28,38.611,41.515,38.461,41.495,296274,0
2015-10-29,41.343,41.808,40.774,41.012,174494,0
2015-10-30,41.012,41.38,40.204,41.239,182404,0
2015-11-02,41.239,42.063,41.038,41.902,141972,0
2015-11-03,41.779,42.462,41.495,42.103,105012,0
2015-11-04,42.311,42.368,41.428,41.685,148858,0
2015-11-05,41.685,41.911,40.432,41.769,210447,0
2015-11-06,41.515,42.433,40.878,42.394,82450,0
2015-11-09,42.281,42.52,41.685,41.75,139021,0
2015-11-10,41.551,41.836,41.096,41.362,150457,0
2015-11-11,41.551,41.551,40.841,40.983,63473,0
2015-11-12,40.573,40.573,39.787,39.938,109548,0
2015-11-13,39.665,40.52,39.484,39.874,94048,0
2015-11-16,39.72,40.726,39.616,40.68,92994,0
2015-11-17,40.784,41.75,40.157,41.058,142232,0
2015-11-18,41.277,42.351,40.774,42.321,156993,0
2015-11-19,42.261,42.53,42.061,42.502,103424,0
2015-11-20,42.788,43.334,42.625,43.199,134723,0
2015-11-23,43.227,43.781,42.941,43.571,88665,0
2015-11-24,43.418,45.186,43.295,45.079,112241,0
2015-11-25,45.079,45.177,44.641,44.776,59144,0
2015-11-27,44.708,45.015,44.219,44.823,55376,0
2015-11-30,45.052,45.338,44.458,44.805,128755,0
2015-12-01,45.06,45.319,44.412,44.947,108849,0
2015-12-02,44.766,45.089,44.278,44.537,101770,0
2015-12-03,44.796,44.796,42.874,42.912,122907,0
2015-12-04,42.836,43.753,42.816,43.706,83534,0
2015-12-07,43.448,43.781,43.343,43.743,138698,0
2015-12-08,43.334,43.523,42.483,43.255,120223,0
2015-12-09,42.988,43.648,42.97,43.245,268711,0
2015-12-10,43.199,43.398,42.291,42.54,104783,0
2015-12-11,41.948,42.032,40.669,40.973,240030,0
2015-12-14,41.021,41.25,40.074,41.048,301081,0
2015-12-15,41.337,41.814,41.173,41.421,152727,0
2015-12-16,41.795,41.889,41.412,41.785,199204,0
2015-12-17,41.871,41.871,40.609,40.81,190831,0
2015-12-18,40.782,41.068,40.208,40.237,367423,0
2015-12-21,40.448,41.519,40.333,41.519,131687,0
2015-12-22,41.593,41.889,40.82,41.651,96868,0
2015-12-23,41.842,42.483,41.489,42.291,114414,0
2015-12-24,42.281,42.596,42.138,42.311,65958,0
2015-12-28,42.206,42.233,41.183,41.918,98594,0
2015-12-29,42.081,42.444,41.756,42.301,104347,0
2015-12-30,42.214,42.54,41.833,42.224,78366,0
2015-12-31,42.129,42.577,41.519,41.528,114729,0
2016-01-04,40.82,40.953,39.96,40.782,210218,0
2016-01-05,40.963,41.346,40.561,41.163,107882,0
2016-01-06,40.619,41.18,39.94,40.094,148751,0
2016-01-07,39.35,39.511,38.546,39.052,180387,0
2016-01-08,39.262,39.511,38.814,38.834,135540,0
2016-01-11,38.986,39.262,38.402,38.919,103163,0
2016-01-12,39.292,39.635,37.992,38.671,141498,0
2016-01-13,38.746,39.119,37.429,37.581,200099,0
2016-01-14,37.668,38.958,37.343,38.26,124084,0
2016-01-15,37.18,38.031,36.415,37.85,210186,0
2016-01-19,38.203,38.327,36.196,36.733,162776,0
2016-01-20,36.167,37.992,35.997,37.401,207887,0
2016-01-21,37.486,37.586,36.463,36.596,205351,0
2016-01-22,37.134,37.733,36.588,36.836,249521,0
2016-01-25,36.77,37.229,36.493,36.912,156124,0
2016-01-26,37.055,38.565,36.742,38.565,178904,0
2016-01-27,38.462,39.178,38.183,38.48,238041,0
2016-01-28,39.006,39.223,38.422,39.09,110753,0
2016-01-29,39.282,40.906,39.282,40.887,166747,0
2016-02-01,40.438,40.83,39.913,40.551,125306,0
2016-02-02,40.064,40.074,38.737,38.871,146338,0
2016-02-03,39.368,39.709,38.489,39.301,163643,0
2016-02-04,39.282,40.094,38.929,39.72,173763,0
2016-02-05,39.569,39.769,39.139,39.233,117704,0
2016-02-08,38.871,39.197,38.374,39.109,143182,0
2016-02-09,38.594,39.645,38.594,39.178,94782,0
2016-02-10,39.483,40.323,38.929,39.024,106603,0
2016-02-11,38.349,38.794,37.649,37.925,146610,0
2016-02-12,38.254,38.754,37.945,38.65,114975,0
2016-02-16,39.072,40.17,39.043,39.928,84146,0
2016-02-17,40.324,41.451,40.122,41.277,123414,0
2016-02-18,41.634,41.644,40.921,41.199,161891,0
2016-02-19,41.151,41.461,40.805,41.286,118141,0
2016-02-22,41.556,41.937,41.134,41.258,108720,0
2016-02-23,41.065,41.644,40.786,41.364,164688,0
2016-02-24,43.231,43.829,40.141,41.575,245582,0
2016-02-25,41.719,41.758,40.622,41.653,125586,0
2016-02-26,41.827,42.258,41.624,41.99,110858,0
2016-02-29,42.086,42.702,42.027,42.046,117046,0
2016-03-01,42.501,43.31,42,42.847,103032,0
2016-03-02,42.673,43.068,42.384,42.692,134999,0
2016-03-03,42.683,44.031,42.683,44.002,143908,0
2016-03-04,44.05,44.956,43.419,44.743,117998,0
2016-03-07,44.552,44.996,43.799,44.435,163477,0
2016-03-08,44.04,44.118,43.394,43.502,127136,0
2016-03-09,43.568,44.04,43.077,43.502,128172,0
2016-03-10,43.694,43.694,42.328,42.866,91594,0
2016-03-11,43.212,44.867,43.126,44.858,180280,0
2016-03-14,44.618,45.908,44.388,45.069,159810,0
2016-03-15,44.896,45.58,44.763,45.119,147370,0
2016-03-16,44.956,45.417,44.666,44.793,248254,0
2016-03-17,44.821,45.715,44.695,45.533,195007,0
2016-03-18,45.783,46.707,45.62,46.389,336113,0
2016-03-21,46.389,46.658,46.111,46.158,77947,0
2016-03-22,45.86,46.284,45.744,45.994,86275,0
2016-03-23,45.928,45.928,44.743,44.763,83495,0
2016-03-24,44.589,45.408,44.281,45.39,72010,0
2016-03-28,45.504,46.043,45.158,45.649,72528,0
2016-03-29,45.639,47.919,45.225,47.834,249202,0
2016-03-30,47.728,47.728,46.361,46.631,159764,0
2016-03-31,46.506,47.081,46.506,46.554,112757,0
2016-04-01,46.207,46.727,45.446,46.717,95194,0
2016-04-04,46.658,46.658,45.321,45.37,100653,0
2016-04-05,45.148,45.523,44.58,44.896,91252,0
2016-04-06,45.031,45.446,44.793,45.38,89918,0
2016-04-07,45.079,45.34,44.242,44.821,153901,0
2016-04-08,45.543,45.813,45.099,45.553,245660,0
2016-04-11,45.639,45.783,44.887,45.321,77998,0
2016-04-12,45.417,46.004,45.148,45.629,87781,0
2016-04-13,45.938,47.441,45.831,47.441,100361,0
2016-04-14,47.431,47.431,46.978,47.081,96181,0
2016-04-15,46.832,47.834,46.399,47.392,117692,0
2016-04-18,47.372,47.575,47.101,47.239,52444,0
2016-04-19,45.58,47.18,42.521,46.997,313644,0
2016-04-20,46.776,47.441,46.621,47.18,137160,0
2016-04-21,47.274,47.318,46.549,46.658,71815,0
2016-04-22,46.304,47.893,46.304,47.505,114064,0
2016-04-25,47.515,47.515,46.457,46.766,75737,0
2016-04-26,47.091,48.036,46.832,47.988,120685,0
2016-04-27,47.864,48.613,47.599,48.268,135966,0
2016-04-28,47.883,48.576,46.814,46.814,120268,0
2016-04-29,48.2,48.2,46.063,46.304,103387,0
2016-05-02,46.621,47.468,46.621,47.313,130037,0
2016-05-03,46.786,46.938,45.39,45.994,206221,0
2016-05-04,45.639,46.832,45.61,46.024,155215,0
2016-05-05,46.072,46.544,45.33,45.629,93007,0
2016-05-06,45.504,46.227,45.504,46.227,133372,0
2016-05-09,46.004,46.534,46.004,46.227,77477,0
2016-05-10,46.688,47.045,46.342,46.978,121257,0
2016-05-11,47.035,47.239,46.304,46.428,59879,0
2016-05-12,46.611,47.073,46.259,46.727,132595,0
2016-05-13,46.467,47.021,45.639,45.994,87121,0
2016-05-16,46.034,46.573,46.024,46.284,224043,0
2016-05-17,46.082,46.534,45.109,45.436,165736,0
2016-05-18,45.311,46.111,45.216,45.485,157651,0
2016-05-19,44.972,45.833,44.797,45.611,130072,0
2016-05-20,45.902,47.212,45.902,46.785,220001,0
2016-05-23,46.775,46.909,46.28,46.31,65283,0
2016-05-24,46.639,47.046,46.464,46.861,337275,0
2016-05-25,47.027,47.415,46.89,47.346,151967,0
2016-05-26,47.406,47.694,47.172,47.54,68375,0
2016-05-27,47.454,48.2,47.454,48.16,151644,0
2016-05-31,48.229,49.179,48.131,48.839,170920,0
2016-06-01,48.49,48.927,48.015,48.918,97541,0
2016-06-02,48.829,49.645,48.829,49.625,103762,0
2016-06-03,49.654,49.654,49.014,49.343,105435,0
2016-06-06,49.46,50.177,49.13,49.887,122653,0
2016-06-07,49.934,50.623,49.635,50.157,102209,0
2016-06-08,50.091,50.778,50.068,50.536,99637,0
2016-06-09,50.177,50.75,50.053,50.536,86672,0
2016-06-10,50.167,50.87,49.527,49.897,80420,0
2016-06-13,49.741,50.128,48.714,48.781,119513,0
2016-06-14,48.809,52.069,48.809,51.526,368358,0
2016-06-15,51.895,51.965,51.437,51.516,110918,0
2016-06-16,51.011,51.905,50.275,51.826,101190,0
2016-06-17,51.951,52.159,51.381,51.905,236901,0
2016-06-20,52.69,52.931,51.651,52.01,102610,0
2016-06-21,51.855,52.234,51.496,51.875,78200,0
2016-06-22,52.108,52.34,51.584,51.603,93561,0
2016-06-23,52.291,53.038,52.117,52.359,162339,0
2016-06-24,50.118,50.332,49.139,49.314,425168,0
2016-06-27,48.55,48.694,47.438,47.579,173714,0
2016-06-28,48.045,48.819,48.025,48.374,123365,0
2016-06-29,49.139,50.048,48.772,48.947,109466,0
2016-06-30,48.937,50.953,48.734,50.935,145581,0
2016-07-01,50.76,51.72,50.76,51.08,84966,0
2016-07-05,50.633,51.011,49.944,50.257,84110,0
2016-07-06,49.878,50.478,49.693,50.217,95463,0
2016-07-07,50.187,50.807,49.809,50.118,69890,0
2016-07-08,50.798,51.594,50.754,51.399,103652,0
2016-07-11,51.826,52.495,51.558,52.437,107487,0
2016-07-12,52.738,54.163,52.564,54.124,214712,0
2016-07-13,54.532,54.532,53.832,54.308,146299,0
2016-07-14,54.736,55.094,54.244,55.025,228326,0
2016-07-15,55.326,55.704,54.726,55.588,158823,0
2016-07-18,55.598,55.957,55.258,55.917,94136,0
2016-07-19,55.656,56.035,54.997,55.385,170722,0
2016-07-20,55.568,56.219,54.462,55.801,105075,0
2016-07-21,56.432,56.713,54.472,55.297,172459,0
2016-07-22,54.522,54.613,53.048,54.328,205089,0
2016-07-25,54.115,54.444,53.587,53.794,91688,0
2016-07-26,53.872,54.201,53.688,53.727,125665,0
2016-07-27,53.688,53.852,53.436,53.6,112961,0
2016-07-28,53.786,53.786,52.999,53.339,176046,0
2016-07-29,53.397,54.377,53.038,54.183,180005,0
2016-08-01,54.076,54.377,53.527,54.24,108459,0
2016-08-02,54.017,54.328,53.359,53.417,80131,0
2016-08-03,53.203,53.543,52.999,53.523,80364,0
2016-08-04,53.523,53.794,53.299,53.407,85211,0
2016-08-05,53.862,54.784,53.862,54.454,260125,0
2016-08-08,54.338,54.632,54.076,54.231,65392,0
2016-08-09,54.115,54.434,53.747,54.414,78804,0
2016-08-10,54.512,54.522,53.697,53.717,93844,0
2016-08-11,53.852,54.338,53.454,53.707,136150,0
2016-08-12,53.668,53.969,53.164,53.329,102369,0
2016-08-15,53.533,54.764,53.329,54.492,95377,0
2016-08-16,54.297,54.424,53.742,53.782,64842,0
2016-08-17,53.791,54.181,53.43,53.908,85560,0
2016-08-18,53.772,55.078,53.762,55.068,157985,0
2016-08-19,54.823,55.701,54.337,55.477,109408,0
2016-08-22,55.155,55.555,54.717,55.497,66089,0
2016-08-23,55.907,56.287,55.79,56.16,86078,0
2016-08-24,56.248,56.424,55.78,56.034,55126,0
2016-08-25,55.819,56.521,55.751,56.405,73560,0
2016-08-26,56.385,57.175,55.926,56.14,64296,0
2016-08-29,56.2,56.99,56.2,56.823,61364,0
2016-08-30,56.961,57.038,56.365,56.843,67723,0
2016-08-31,56.746,57.155,56.132,56.813,95157,0
2016-09-01,56.756,56.861,55.956,56.102,101985,0
2016-09-02,56.571,56.921,56.219,56.696,120222,0
2016-09-06,56.629,57.058,55.585,55.701,92578,0
2016-09-07,55.555,56.462,54.483,56.229,103688,0
2016-09-08,56.063,56.375,55.721,55.858,61304,0
2016-09-09,55.312,55.4,53.557,53.595,107889,0
2016-09-12,53.068,54.59,52.698,54.472,106330,0
2016-09-13,53.838,54.027,52.522,52.61,114397,0
2016-09-14,52.327,53.42,52.045,52.308,84002,0
2016-09-15,52.425,53.653,51.785,53.527,76260,0
2016-09-16,54.317,54.317,52.654,53.225,276116,0
2016-09-19,53.643,54.59,53.547,54.472,99740,0
2016-09-20,55,55,53.176,53.195,108513,0
2016-09-21,53.595,54.337,53.166,54.268,53616,0
2016-09-22,55.37,56.17,54.6,56.053,123202,0
2016-09-23,55.916,55.916,54.522,54.542,68292,0
2016-09-26,54.347,54.771,54.014,54.073,96052,0
2016-09-27,54.2,55.35,54.033,55,88650,0
2016-09-28,55.145,55.78,54.786,55.721,74518,0
2016-09-29,55.721,55.721,54.628,54.873,78212,0
2016-09-30,55.078,56.833,54.737,56.61,118134,0
2016-10-03,56.219,56.346,55.653,56.18,80772,0
2016-10-04,56.375,56.726,55.809,56.024,110217,0
2016-10-05,56.481,56.766,55.731,56.034,85942,0
2016-10-06,55.711,56.843,55.312,56.833,60545,0
2016-10-07,56.716,56.716,55.545,55.966,83125,0
2016-10-10,56.326,57.234,56.326,57.038,61666,0
2016-10-11,56.921,57.048,54.776,55.165,71520,0
2016-10-12,55.36,56.063,55.01,55.633,52579,0
2016-10-13,54.922,55.4,54.677,54.922,59572,0
2016-10-14,55.195,55.829,54.619,54.843,60942,0
2016-10-17,54.482,55.215,54.482,54.737,71723,0
2016-10-18,55.449,55.897,54.513,55.595,52633,0
2016-10-19,55.829,56.766,55.244,56.666,83965,0
2016-10-20,56.395,56.966,55.946,56.2,74566,0
2016-10-21,55.467,56.257,55.35,56.209,54409,0
2016-10-24,57.086,57.496,56.277,56.531,56561,0
2016-10-25,56.551,56.566,54.912,55.038,83064,0
2016-10-26,54.707,55.078,54.014,54.171,74117,0
2016-10-27,54.542,54.853,53.643,53.8,157124,0
2016-10-28,56.571,56.901,53.742,53.888,213975,0
2016-10-31,54.902,57.506,54.902,56.861,267726,0
2016-11-01,56.853,56.853,55.175,55.253,126248,0
2016-11-02,54.873,55.585,54.057,54.853,100965,0
2016-11-03,55.058,55.263,54.482,54.571,83587,0
2016-11-04,54.707,55.155,53.908,54.717,126738,0
2016-11-07,56.16,57.253,55.155,55.701,178262,0
2016-11-08,55.506,55.829,55.224,55.38,104198,0
2016-11-09,54.988,57.577,54.341,57.391,291107,0
2016-11-10,57.391,59.112,57.116,58.372,396464,0
2016-11-11,58.372,61.11,58.372,60.933,259474,0
2016-11-14,61.453,62.61,60.668,61.434,134657,0
2016-11-15,61.315,61.982,60.316,60.688,137356,0
2016-11-16,60.579,61.962,60.579,61.904,192010,0
2016-11-17,61.707,62.562,61.511,62.513,143507,0
2016-11-18,62.649,62.709,61.865,62.13,125511,0
2016-11-21,62.297,63.552,61.747,61.865,169597,0
2016-11-22,62.326,62.326,61.737,61.972,170517,0
2016-11-23,61.806,62.453,61.702,62.228,102234,0
2016-11-25,62.532,62.532,61.727,62.081,55017,0
2016-11-28,61.846,62.052,60.708,61.59,133181,0
2016-11-29,61.6,62.034,61.139,61.178,140064,0
2016-11-30,61.707,62.139,60.914,60.982,117009,0
2016-12-01,61.168,61.472,60.579,61.404,181929,0
2016-12-02,61.07,62.1,61.07,61.56,88603,0
2016-12-05,62.198,62.875,61.531,62.473,103429,0
2016-12-06,62.787,63.562,61.58,63.228,205215,0
2016-12-07,63.131,64.357,62.404,64.17,150487,0
2016-12-08,64.631,66.631,64.131,66.593,215133,0
2016-12-09,66.936,67.261,66.259,67.142,151818,0
2016-12-12,67.016,67.574,66.123,66.8,140321,0
2016-12-13,67.035,67.525,65.887,66.858,123442,0
2016-12-14,66.495,66.926,66.133,66.319,119329,0
2016-12-15,66.593,68.261,65.78,67.84,164111,0
2016-12-16,67.967,68.496,67.212,67.438,692118,0
2016-12-19,67.495,67.83,65.826,67.112,148843,0
2016-12-20,67.624,68.653,67.21,68.34,139672,0
2016-12-21,68.114,69.928,67.996,69.625,211910,0
2016-12-22,69.409,69.498,68.055,68.908,146552,0
2016-12-23,69.154,69.655,68.683,69.359,103066,0
2016-12-27,69.233,69.911,68.732,68.928,110291,0
2016-12-28,69.213,69.35,67.564,67.761,82108,0
2016-12-29,67.947,68.203,67.104,68.193,119985,0
2016-12-30,68.556,68.595,67.644,68.016,116447,0
2017-01-03,68.643,69.164,67.358,68.006,140982,0
2017-01-04,68.183,69.478,68.183,68.585,215183,0
2017-01-05,68.477,68.614,67.319,67.458,111639,0
2017-01-06,67.711,67.711,66.986,66.996,69220,0
2017-01-09,66.819,67.448,66.377,66.681,179778,0
2017-01-10,67.016,69.203,66.633,68.193,189811,0
2017-01-11,68.016,68.409,67.192,68.271,118289,0
2017-01-12,67.888,68.006,66.113,67.142,72418,0
2017-01-13,67.614,68.757,67.614,68.193,94660,0
2017-01-17,67.8,68.173,66.731,66.868,72045,0
2017-01-18,67.172,67.202,66.545,66.829,120734,0
2017-01-19,67.152,67.408,65.397,65.808,127327,0
2017-01-20,65.857,66.417,65.846,66.053,141354,0
2017-01-23,65.887,66.269,65.211,65.534,101138,0
2017-01-24,66.034,67.142,65.691,66.926,280903,0
2017-01-25,67.85,70.37,67.85,70.263,680791,0
2017-01-26,70.223,72.118,70.067,71.676,375598,0
2017-01-27,71.988,73.097,71.322,73.097,294369,0
2017-01-30,72.549,72.606,70.635,71.518,307917,0
2017-01-31,71.046,71.842,69.704,69.997,1626570,0
2017-02-01,70.714,72.098,69.095,69.655,203036,0
2017-02-02,69.891,70.135,69.046,69.399,198713,0
2017-02-03,70.106,70.743,69.634,70.077,205185,0
2017-02-06,69.948,70.076,67.706,67.84,180698,0
2017-02-07,67.967,68.477,67.27,67.388,164722,0
2017-02-08,67.398,67.398,66.034,66.535,194800,0
2017-02-09,66.564,68.369,66.564,67.368,209903,0
2017-02-10,67.743,68.315,67.401,67.96,184131,0
2017-02-13,68.039,68.729,67.378,67.852,201327,0
2017-02-14,67.428,67.97,66.895,67.93,191606,0
2017-02-15,67.832,68.364,67.191,67.96,111703,0
2017-02-16,68.187,68.374,67.299,68.345,138098,0
2017-02-17,68.147,68.995,67.817,68.896,127400,0
2017-02-21,69.025,69.733,68.542,68.946,185950,0
2017-02-22,68.669,69.113,68.128,68.798,84113,0
2017-02-23,68.866,68.956,67.398,68.394,176817,0
2017-02-24,65.939,71.44,65.712,69.676,357999,0
2017-02-27,69.696,71.981,69.37,71.932,222073,0
2017-02-28,71.301,71.981,70.513,71.224,189395,0
2017-03-01,72.455,73.362,72.14,72.395,301154,0
2017-03-02,72.356,73.579,71.705,72.859,214573,0
2017-03-03,72.455,72.795,71.346,71.844,174790,0
2017-03-06,71.478,72.011,71.184,71.657,176602,0
2017-03-07,71.578,71.578,69.626,69.843,242058,0
2017-03-08,69.666,70.045,68.779,69.103,217858,0
2017-03-09,69.143,69.921,67.96,68.138,136319,0
2017-03-10,69.005,69.005,67.408,68.009,221406,0
2017-03-13,67.881,68.335,67.358,67.526,196899,0
2017-03-14,66.984,67.733,66.372,67.319,209527,0
2017-03-15,67.575,69.478,67.575,69.192,224328,0
2017-03-16,69.251,69.833,69.064,69.182,158171,0
2017-03-17,69.251,70.503,68.492,70.187,478694,0
2017-03-20,70.187,70.197,68.976,69.251,99024,0
2017-03-21,69.883,69.883,67.28,67.329,212977,0
2017-03-22,67.309,68.206,67.033,67.458,96291,0
2017-03-23,67.723,68.906,67.605,68.394,106068,0
2017-03-24,68.61,69.074,67.458,67.772,75504,0
2017-03-27,66.737,67.891,66.097,67.605,84317,0
2017-03-28,67.378,68.295,66.846,68.187,171158,0
2017-03-29,68.029,68.285,67.418,68.108,135441,0
2017-03-30,68.157,68.817,67.703,68.679,167831,0
2017-03-31,68.769,70.464,68.769,69.686,202971,0
2017-04-03,69.97,70.942,68.123,68.422,165135,0
2017-04-04,68.355,68.62,67.171,67.595,134004,0
2017-04-05,68.048,68.679,66.797,66.866,121130,0
2017-04-06,66.924,68.029,66.575,68.009,122656,0
2017-04-07,67.822,68.587,67.073,67.211,173213,0
2017-04-10,67.378,68.669,67.043,67.506,143533,0
2017-04-11,67.241,68.591,67.211,68.591,120607,0
2017-04-12,68.335,68.335,67.014,67.112,99326,0
2017-04-13,67.073,67.073,65.83,65.84,117013,0
2017-04-17,65.919,66.836,65.83,66.777,108787,0
2017-04-18,66.244,67.694,66.067,67.536,144297,0
2017-04-19,67.861,67.861,66.876,67.27,155641,0
2017-04-20,67.723,68.582,66.954,68.472,150825,0
2017-04-21,68.542,68.807,67.388,68.532,179882,0
2017-04-24,69.576,71.528,68.659,71.321,266696,0
2017-04-25,72.168,73.479,71.765,72.208,404100,0
2017-04-26,74.013,80.204,74.013,79.73,858001,0
2017-04-27,79.602,80.953,78.724,79.415,343942,0
2017-04-28,79.73,79.73,76.664,76.743,1368127,0
2017-05-01,77.365,77.413,76.102,77.167,300377,0
2017-05-02,77.443,77.965,76.497,77.877,276994,0
2017-05-03,77.572,77.965,76.704,77.847,149667,0
2017-05-04,77.877,78.034,76.566,77.837,219302,0
2017-05-05,78.064,78.439,77.329,78.104,366755,0
2017-05-08,77.847,78.454,77.029,77.413,105931,0
2017-05-09,77.118,77.502,76.448,76.743,132034,0
2017-05-10,76.261,77.325,75.915,76.773,280773,0
2017-05-11,76.576,77.975,75.669,77.827,173855,0
2017-05-12,77.582,77.582,76.635,76.871,123607,0
2017-05-15,77.295,78.034,76.891,76.98,88107,0
2017-05-16,77.068,77.867,76.339,77.807,188508,0
2017-05-17,76.271,77.759,75.644,76.073,169819,0
2017-05-18,76.073,76.911,75.708,76.388,136865,0
2017-05-19,76.765,77.804,76.507,76.636,139183,0
2017-05-22,77.557,79.052,76.8,78.923,154394,0
2017-05-23,79.201,80.29,78.393,79.844,211442,0
2017-05-24,80.112,80.587,78.973,79.221,134812,0
2017-05-25,79.715,80.23,78.31,78.547,215407,0
2017-05-26,78.547,78.691,78.012,78.606,129774,0
2017-05-30,78.359,79.309,77.933,79.052,88999,0
2017-05-31,79.547,80.518,78.27,80.31,160499,0
2017-06-01,80.904,82.568,80.018,82.558,164505,0
2017-06-02,82.488,84.033,80.834,82.449,146575,0
2017-06-05,82.369,83.28,81.251,81.28,109203,0
2017-06-06,80.398,82.419,79.518,81.735,111790,0
2017-06-07,81.885,82.191,80.686,81.092,136106,0
2017-06-08,80.924,82.666,80.142,82.221,163378,0
2017-06-09,82.27,83.241,81.875,82.518,225421,0
2017-06-12,82.637,83.508,81.933,82.191,155008,0
2017-06-13,82.518,82.637,81.537,81.775,132421,0
2017-06-14,81.973,82.369,80.954,81.875,130870,0
2017-06-15,80.548,81.178,79.943,80.33,164770,0
2017-06-16,80.013,82.538,80.013,82.458,341974,0
2017-06-19,82.716,83.221,81.79,82.191,160757,0
2017-06-20,81.835,82.003,80.736,80.993,119246,0
2017-06-21,80.973,81.657,80.191,80.448,105959,0
2017-06-22,79.953,81.107,79.339,79.745,244085,0
2017-06-23,79.864,80.265,78.596,79.567,626683,0
2017-06-26,79.627,79.963,77.507,78.518,383403,0
2017-06-27,78.527,79.953,77.894,78.953,179364,0
2017-06-28,80.22,82.766,80.22,82.558,202785,0
2017-06-29,82.637,82.637,79.765,80.636,164821,0
2017-06-30,80.775,81.687,80.003,80.379,214012,0
2017-07-03,80.785,80.785,79.003,79.775,170030,0
2017-07-05,79.359,80.34,78.785,79.072,387177,0
2017-07-06,78.28,78.765,77.061,77.24,245995,0
2017-07-07,77.487,79.557,77.369,79.399,178564,0
2017-07-10,78.834,79.339,78.19,78.775,190403,0
2017-07-11,78.993,80.132,78.646,79.131,176741,0
2017-07-12,79.805,81.077,79.221,79.477,229936,0
2017-07-13,79.557,79.557,78.359,79.062,108573,0
2017-07-14,79.052,79.745,78.913,79.003,154874,0
2017-07-17,78.993,79.389,78.626,79.013,112504,0
2017-07-18,78.18,79.008,78.147,78.814,158469,0
2017-07-19,78.775,79.419,78.775,79.151,172677,0
2017-07-20,79.221,79.27,78.557,78.666,108683,0
2017-07-21,78.913,79.131,78.33,78.706,122131,0
2017-07-24,78.24,79.785,77.914,78.567,137329,0
2017-07-25,78.844,79.299,77.904,79.161,216572,0
2017-07-26,79.191,79.319,78.498,78.923,208690,0
2017-07-27,79.181,79.181,77.349,77.824,174893,0
2017-07-28,77.824,78.458,77.141,78.15,154037,0
2017-07-31,78.368,79.592,77.854,79.379,495004,0
2017-08-01,79.963,80.24,77.517,77.696,170589,0
2017-08-02,77.399,77.676,76.052,77.537,211111,0
2017-08-03,77.527,78.24,76.339,76.557,140229,0
2017-08-04,72.001,74.259,70.526,71.724,472619,0
2017-08-07,71.714,72.655,71.298,71.685,322408,0
2017-08-08,71.496,71.972,70.021,70.229,302801,0
2017-08-09,69.803,70.11,67.605,68.05,399552,0
2017-08-10,67.645,67.793,65.961,66,334251,0
2017-08-11,65.565,66.783,65.307,65.515,293756,0
2017-08-14,65.973,68.502,65.894,67.755,515028,0
2017-08-15,67.755,69.01,67.705,68.084,299552,0
2017-08-16,68.402,69.856,68.402,68.99,358820,0
2017-08-17,68.771,69.522,68.293,68.631,326778,0
2017-08-18,68.193,69.497,68.193,68.303,208968,0
2017-08-21,68.293,68.88,67.816,68.731,199143,0
2017-08-22,68.89,70.592,68.89,70.194,190788,0
2017-08-23,69.487,70.294,69.298,69.318,177415,0
2017-08-24,69.736,70.642,69.587,69.687,147019,0
2017-08-25,70.085,70.821,69.786,70.503,103800,0
2017-08-28,70.762,71.08,70.005,70.602,296882,0
2017-08-29,70.194,71.279,70.055,70.393,137476,0
2017-08-30,70.373,71.18,70.373,71.07,117654,0
2017-08-31,71.449,72.613,71.14,72.534,168475,0
2017-09-01,72.812,72.812,71.44,71.658,135381,0
2017-09-05,71.538,72.081,70.652,70.871,121530,0
2017-09-06,71.06,71.409,70.682,71.04,122544,0
2017-09-07,71.22,71.598,70.682,71.319,163941,0
2017-09-08,71.04,71.299,70.284,70.423,409614,0
2017-09-11,71.23,72.414,71.011,71.688,362256,0
2017-09-12,71.907,72.424,69.965,71.508,886895,0
2017-09-13,70.981,72.484,70.981,72.106,185459,0
2017-09-14,72.126,73.201,71.707,73.131,138039,0
2017-09-15,73.41,74.545,73.101,74.047,724135,0
2017-09-18,73.977,74.485,73.221,73.42,187499,0
2017-09-19,73.47,74.166,73.3,74.107,161834,0
2017-09-20,74.226,74.614,73.808,74.236,275996,0
2017-09-21,74.316,74.913,73.918,74.744,119005,0
2017-09-22,74.634,76.805,74.634,76.625,155928,0
2017-09-25,76.586,77.541,75.839,76.725,104775,0
2017-09-26,76.775,77.83,76.645,77.272,205212,0
2017-09-27,77.651,79.751,77.402,79.512,241948,0
2017-09-28,79.363,80.458,78.656,80.428,146080,0
2017-09-29,80.438,80.737,78.487,79.154,284918,0
2017-10-02,79.234,80.727,78.487,80.727,158750,0
2017-10-03,77.541,78.148,75.59,77.243,335964,0
2017-10-04,77.073,77.088,75.451,75.749,314856,0
2017-10-05,76.227,77.043,75.938,76.954,117739,0
2017-10-06,76.765,77.561,76.695,77.551,222507,0
2017-10-09,77.442,77.491,76.556,77.033,110373,0
2017-10-10,77.551,77.681,76.844,77.203,131942,0
2017-10-11,77.531,77.91,77.163,77.86,128993,0
2017-10-12,77.621,78.477,77.253,78.278,121881,0
2017-10-13,78.726,78.92,77.9,78.467,167769,0
2017-10-16,78.527,79.224,78.447,78.825,185121,0
2017-10-17,78.537,80.239,78.537,79.801,151591,0
2017-10-18,79.891,80.896,79.632,80.468,140700,0
2017-10-19,79.881,81.941,79.821,81.832,220665,0
2017-10-20,85.217,85.416,81.135,82.22,312438,0
2017-10-23,82.131,82.519,80.174,80.349,298563,0
2017-10-24,80.568,81.334,79.303,80.966,171422,0
2017-10-25,80.826,80.836,78.208,79.353,150201,0
2017-10-26,80.05,82.16,78.975,81.693,152356,0
2017-10-27,81.533,82.071,80.617,80.946,173849,0
2017-10-30,80.667,81.145,78.139,78.437,123736,0
2017-10-31,79.313,79.811,78.606,79.144,337847,0
2017-11-01,80.09,80.09,78.069,79.114,179618,0
2017-11-02,78.855,79.278,78.437,78.905,105756,0
2017-11-03,79.154,79.711,78.736,79.363,329942,0
2017-11-06,79.473,79.542,78.288,78.348,109489,0
2017-11-07,78.596,78.975,77.737,78.606,134343,0
2017-11-08,78.119,78.298,76.874,78.278,87587,0
2017-11-09,77.402,78.547,76.466,78.168,115789,0
2017-11-10,77.73,78.507,77.591,77.81,75762,0
