Date,Open,High,Low,Close,Volume,OpenInt
1986-03-13,0.0672,0.07533,0.0672,0.07533,1371330506,0
1986-03-14,0.07533,0.07533,0.07533,0.07533,409569463,0
1986-03-17,0.07533,0.07533,0.07533,0.07533,176995245,0
1986-03-18,0.07533,0.07533,0.07533,0.07533,90067008,0
1986-03-19,0.07533,0.07533,0.07533,0.07533,63655515,0
1986-03-20,0.07533,0.07533,0.0672,0.07533,77665088,0
1986-03-21,0.07533,0.07533,0.0672,0.0672,79732075,0
1986-03-24,0.0672,0.0672,0.0672,0.0672,86775144,0
1986-03-25,0.0672,0.0672,0.0672,0.0672,42641156,0
1986-03-26,0.0672,0.07533,0.0672,0.0672,30239240,0
1986-03-27,0.0672,0.07533,0.0672,0.07533,22392348,0
1986-03-31,0.07533,0.07533,0.0672,0.07533,17110053,0
1986-04-01,0.07533,0.07533,0.0672,0.0672,14736846,0
1986-04-02,0.0672,0.07533,0.0672,0.07533,35904313,0
1986-04-03,0.07533,0.07533,0.07533,0.07533,30622016,0
1986-04-04,0.07533,0.07533,0.07533,0.07533,35330154,0
1986-04-07,0.07533,0.07533,0.0672,0.0672,22009574,0
1986-04-08,0.0672,0.07533,0.0672,0.07533,13626799,0
1986-04-09,0.07533,0.07533,0.07533,0.07533,16153115,0
1986-04-10,0.07533,0.07533,0.07533,0.07533,18449763,0
1986-04-11,0.07533,0.07533,0.07533,0.07533,22889957,0
1986-04-14,0.07533,0.07533,0.07533,0.07533,16153115,0
1986-04-15,0.07533,0.07533,0.07533,0.07533,12363640,0
1986-04-16,0.07533,0.07533,0.07533,0.07533,42411493,0
1986-04-17,0.07533,0.07533,0.07533,0.07533,29244027,0
1986-04-18,0.07533,0.07533,0.07533,0.07533,28746419,0
1986-04-21,0.07533,0.07533,0.07533,0.07533,30468906,0
1986-04-22,0.07533,0.07533,0.07533,0.07533,20669858,0
1986-04-23,0.07533,0.07533,0.07533,0.07533,20746419,0
1986-04-24,0.07533,0.08389,0.07533,0.08389,82870827,0
1986-04-25,0.08389,0.09222,0.08389,0.09222,114028729,0
1986-04-28,0.09222,0.09222,0.08389,0.09222,38392349,0
1986-04-29,0.09222,0.09222,0.08389,0.08389,40306228,0
1986-04-30,0.08389,0.08389,0.08389,0.08389,41071780,0
1986-05-01,0.08389,0.08389,0.08389,0.08389,72229681,0
1986-05-02,0.08389,0.08389,0.08389,0.08389,26909095,0
1986-05-05,0.08389,0.08389,0.08389,0.08389,4325363,0
1986-05-06,0.08389,0.08389,0.08389,0.08389,12937801,0
1986-05-07,0.08389,0.08389,0.08389,0.08389,6851673,0
1986-05-08,0.08389,0.08389,0.08389,0.08389,4708137,0
1986-05-09,0.08389,0.08389,0.08389,0.08389,8076558,0
1986-05-12,0.08389,0.08389,0.08389,0.08389,13933018,0
1986-05-13,0.08389,0.08389,0.08389,0.08389,5090912,0
1986-05-14,0.08389,0.08389,0.08389,0.08389,12363640,0
1986-05-15,0.08389,0.08389,0.08389,0.08389,5052632,0
1986-05-16,0.08389,0.08389,0.08389,0.08389,15885170,0
1986-05-19,0.08389,0.08389,0.08389,0.08389,14622014,0
1986-05-20,0.08389,0.08389,0.08389,0.08389,82373224,0
1986-05-21,0.08389,0.08389,0.08389,0.08389,10755986,0
1986-05-22,0.08389,0.08389,0.08389,0.08389,5856460,0
1986-05-23,0.08389,0.08389,0.08389,0.08389,5435406,0
1986-05-27,0.08389,0.08389,0.08389,0.08389,18449763,0
1986-05-28,0.08389,0.08389,0.08389,0.08389,20631587,0
1986-05-29,0.08389,0.09222,0.08389,0.09222,60708149,0
1986-05-30,0.09222,0.09222,0.09222,0.09222,35980865,0
1986-06-02,0.09222,0.09222,0.09222,0.09222,26220103,0
1986-06-03,0.09222,0.09222,0.08389,0.09222,6660289,0
1986-06-04,0.09222,0.09222,0.08389,0.09222,6277515,0
1986-06-05,0.09222,0.09222,0.08389,0.09222,18220101,0
1986-06-06,0.09222,0.09222,0.09222,0.09222,4555023,0
1986-06-09,0.09222,0.09222,0.08389,0.08389,16842108,0
1986-06-10,0.08389,0.08389,0.08389,0.08389,4555023,0
1986-06-11,0.08389,0.08389,0.08389,0.08389,3062201,0
1986-06-12,0.08389,0.08389,0.08389,0.08389,18220101,0
1986-06-13,0.08389,0.08389,0.08389,0.08389,10488039,0
1986-06-16,0.08389,0.08389,0.08389,0.08389,12746415,0
1986-06-17,0.08389,0.08389,0.08389,0.08389,17377992,0
1986-06-18,0.08389,0.08389,0.08389,0.08389,5779907,0
1986-06-19,0.08389,0.08389,0.08389,0.08389,11253591,0
1986-06-20,0.08389,0.08389,0.08389,0.08389,5052632,0
1986-06-23,0.08389,0.08389,0.08389,0.08389,61397144,0
1986-06-24,0.08389,0.08389,0.08389,0.08389,19368424,0
1986-06-25,0.08389,0.08389,0.08389,0.08389,20248809,0
1986-06-26,0.08389,0.08389,0.07533,0.07533,25454552,0
1986-06-27,0.07533,0.07533,0.07533,0.07533,13818186,0
1986-06-30,0.07533,0.08389,0.07533,0.08389,82870827,0
1986-07-01,0.08389,0.08389,0.08389,0.08389,63234462,0
1986-07-02,0.08389,0.08389,0.08389,0.08389,69933024,0
1986-07-03,0.08389,0.08389,0.08389,0.08389,18794263,0
1986-07-07,0.08389,0.08389,0.07533,0.07533,18679429,0
1986-07-08,0.07533,0.07533,0.07533,0.07533,18947373,0
1986-07-09,0.07533,0.07533,0.07533,0.07533,61320587,0
1986-07-10,0.07533,0.07533,0.0672,0.0672,62315801,0
1986-07-11,0.0672,0.07533,0.0672,0.07533,23119625,0
1986-07-14,0.0672,0.07533,0.0672,0.07533,38009578,0
1986-07-15,0.07533,0.07533,0.0672,0.07533,17531106,0
1986-07-16,0.07533,0.07533,0.07533,0.07533,12440194,0
1986-07-17,0.07533,0.07533,0.07533,0.07533,9224882,0
1986-07-18,0.07533,0.07533,0.07533,0.07533,16382779,0
1986-07-21,0.07533,0.07533,0.07533,0.07533,4669858,0
1986-07-22,0.07533,0.08389,0.07533,0.08389,13971296,0
1986-07-23,0.08389,0.08389,0.07533,0.07533,27636369,0
1986-07-24,0.08389,0.08389,0.08389,0.08389,18794263,0
1986-07-25,0.08389,0.08389,0.08389,0.08389,27177038,0
1986-07-28,0.08389,0.08389,0.08389,0.08389,15693783,0
1986-07-29,0.08389,0.08389,0.07533,0.07533,18679429,0
1986-07-30,0.07533,0.07533,0.07533,0.07533,35100488,0
1986-07-31,0.07533,0.07533,0.07533,0.07533,20784694,0
1986-08-01,0.07533,0.07533,0.07533,0.07533,17148327,0
1986-08-04,0.07533,0.07533,0.07533,0.07533,16535890,0
1986-08-05,0.07533,0.07533,0.07533,0.07533,3751199,0
1986-08-06,0.07533,0.07533,0.0672,0.07533,24344504,0
1986-08-07,0.07533,0.07533,0.0672,0.07533,4861244,0
1986-08-08,0.07533,0.07533,0.07533,0.07533,5511962,0
1986-08-11,0.07533,0.07533,0.07533,0.07533,10564596,0
1986-08-12,0.07533,0.07533,0.07533,0.07533,13282300,0
1986-08-13,0.07533,0.07533,0.07533,0.07533,9148327,0
1986-08-14,0.07533,0.08389,0.07533,0.08389,26755988,0
1986-08-15,0.08389,0.08389,0.07533,0.08389,8114835,0
1986-08-18,0.08389,0.08389,0.07533,0.07533,16995220,0
1986-08-19,0.07533,0.07533,0.07533,0.07533,27100485,0
1986-08-20,0.07533,0.07533,0.07533,0.07533,27598093,0
1986-08-21,0.07533,0.08389,0.07533,0.07533,65837333,0
1986-08-22,0.07533,0.07533,0.07533,0.07533,7655505,0
1986-08-25,0.07533,0.07533,0.07533,0.07533,3215309,0
1986-08-26,0.07533,0.07533,0.07533,0.07533,14430624,0
1986-08-27,0.07533,0.07533,0.07533,0.07533,12669862,0
1986-08-28,0.07533,0.07533,0.07533,0.07533,4555023,0
1986-08-29,0.07533,0.07533,0.07533,0.07533,33799053,0
1986-09-02,0.07533,0.07533,0.07533,0.07533,6928229,0
1986-09-03,0.07533,0.07533,0.0672,0.0672,24344504,0
1986-09-04,0.07533,0.07533,0.07533,0.07533,52401923,0
1986-09-05,0.07533,0.08389,0.07533,0.08389,35023927,0
1986-09-08,0.08389,0.08389,0.07533,0.07533,12784693,0
1986-09-09,0.07533,0.08389,0.07533,0.08389,49875607,0
1986-09-10,0.08389,0.08389,0.07533,0.07533,14468902,0
1986-09-11,0.07533,0.08389,0.07533,0.07533,47387568,0
1986-09-12,0.07533,0.07533,0.07533,0.07533,32497615,0
1986-09-15,0.07533,0.07533,0.07533,0.07533,29894741,0
1986-09-16,0.07533,0.07533,0.07533,0.07533,6889952,0
1986-09-17,0.07533,0.07533,0.07533,0.07533,10679430,0
1986-09-18,0.07533,0.07533,0.07533,0.07533,7119619,0
1986-09-19,0.07533,0.07533,0.07533,0.07533,3330144,0
1986-09-22,0.07533,0.07533,0.07533,0.07533,5971295,0
1986-09-23,0.07533,0.07533,0.07533,0.07533,7923443,0
1986-09-24,0.07533,0.07533,0.07533,0.07533,6354067,0
1986-09-25,0.07533,0.07533,0.07533,0.07533,6851673,0
1986-09-26,0.07533,0.07533,0.07533,0.07533,3100479,0
1986-09-29,0.07533,0.07533,0.07533,0.07533,8229669,0
1986-09-30,0.07533,0.07533,0.07533,0.07533,6889952,0
1986-10-01,0.07533,0.07533,0.07533,0.07533,43100485,0
1986-10-02,0.07533,0.07533,0.07533,0.07533,30200968,0
1986-10-03,0.07533,0.07533,0.07533,0.07533,19559813,0
1986-10-06,0.07533,0.08389,0.07533,0.08389,113416295,0
1986-10-07,0.08389,0.08389,0.08389,0.08389,79464133,0
1986-10-08,0.08389,0.08389,0.08389,0.08389,158966540,0
1986-10-09,0.08389,0.09222,0.08389,0.08389,123023952,0
1986-10-10,0.08389,0.09222,0.08389,0.09222,102009593,0
1986-10-13,0.09222,0.09222,0.08389,0.08389,36057423,0
1986-10-14,0.08389,0.09222,0.08389,0.08389,17110053,0
1986-10-15,0.08389,0.09222,0.08389,0.09222,84440215,0
1986-10-16,0.09222,0.09222,0.09222,0.09222,29052639,0
1986-10-17,0.09222,0.09222,0.09222,0.09222,165397167,0
1986-10-20,0.09222,0.09222,0.09222,0.09222,57875612,0
1986-10-21,0.09222,0.1006,0.09222,0.1006,149358881,0
1986-10-22,0.1006,0.1006,0.1006,0.1006,72535905,0
1986-10-23,0.1006,0.1006,0.1006,0.1006,93626818,0
1986-10-24,0.1006,0.1006,0.09222,0.1006,134736872,0
1986-10-27,0.1006,0.1006,0.1006,0.1006,167004822,0
1986-10-28,0.1006,0.10908,0.1006,0.1006,189588552,0
1986-10-29,0.1006,0.1006,0.1006,0.1006,70736858,0
1986-10-30,0.1006,0.1006,0.1006,0.1006,58985658,0
1986-10-31,0.1006,0.1006,0.1006,0.1006,84708152,0
1986-11-03,0.1006,0.1006,0.1006,0.1006,56076570,0
1986-11-04,0.1006,0.10908,0.1006,0.10908,72306240,0
1986-11-05,0.10908,0.1174,0.10908,0.1174,59942601,0
1986-11-06,0.1174,0.1174,0.10908,0.1174,96459344,0
1986-11-07,0.1174,0.1174,0.1174,0.1174,58909105,0
1986-11-10,0.1174,0.1174,0.10908,0.10908,38124412,0
1986-11-11,0.10908,0.10908,0.10908,0.10908,15808617,0
1986-11-12,0.10908,0.1174,0.10908,0.10908,45397137,0
1986-11-13,0.10908,0.10908,0.10908,0.10908,40153119,0
1986-11-14,0.10908,0.10908,0.10908,0.10908,24880387,0
1986-11-17,0.10908,0.10908,0.10908,0.10908,32306227,0
1986-11-18,0.10908,0.10908,0.10908,0.10908,79311022,0
1986-11-19,0.10908,0.10908,0.10908,0.10908,64765564,0
1986-11-20,0.10908,0.1174,0.10908,0.1174,130488071,0
1986-11-21,0.1174,0.12564,0.1174,0.12564,121033522,0
1986-11-24,0.12564,0.13413,0.1174,0.13413,231043112,0
1986-11-25,0.13413,0.13413,0.13413,0.13413,127311034,0
1986-11-26,0.13413,0.13413,0.13413,0.13413,51559822,0
1986-11-28,0.13413,0.13413,0.12564,0.12564,54928244,0
1986-12-01,0.12564,0.13413,0.12564,0.12564,53550253,0
1986-12-02,0.12564,0.13413,0.12564,0.12564,38239243,0
1986-12-03,0.12564,0.12564,0.12564,0.12564,46736849,0
1986-12-04,0.12564,0.12564,0.12564,0.12564,56497619,0
1986-12-05,0.12564,0.12564,0.12564,0.12564,142889987,0
1986-12-08,0.12564,0.12564,0.12564,0.12564,30124409,0
1986-12-09,0.12564,0.12564,0.12564,0.12564,21397132,0
1986-12-10,0.12564,0.12564,0.12564,0.12564,36669865,0
1986-12-11,0.12564,0.12564,0.12564,0.12564,15464117,0
1986-12-12,0.12564,0.12564,0.12564,0.12564,33607660,0
1986-12-15,0.12564,0.12564,0.1174,0.1174,67483267,0
1986-12-16,0.1174,0.12564,0.1174,0.1174,102736863,0
1986-12-17,0.1174,0.12564,0.1174,0.12564,31043069,0
1986-12-18,0.12564,0.12564,0.12564,0.12564,16842108,0
1986-12-19,0.12564,0.12564,0.12564,0.12564,75215324,0
1986-12-22,0.12564,0.12564,0.12564,0.12564,24344504,0
1986-12-23,0.12564,0.12564,0.12564,0.12564,31617233,0
1986-12-24,0.12564,0.12564,0.12564,0.12564,9339714,0
1986-12-26,0.12564,0.12564,0.12564,0.12564,4937802,0
1986-12-29,0.12564,0.12564,0.12564,0.12564,55425851,0
1986-12-30,0.12564,0.12564,0.12564,0.12564,33760773,0
1986-12-31,0.12564,0.12564,0.12564,0.12564,31043069,0
1987-01-02,0.12564,0.12564,0.12564,0.12564,16803832,0
1987-01-05,0.12564,0.13413,0.12564,0.13413,64459341,0
1987-01-06,0.13413,0.13413,0.13413,0.13413,53205755,0
1987-01-07,0.13413,0.14252,0.13413,0.14252,81071789,0
1987-01-08,0.14252,0.151,0.14252,0.14252,81722507,0
1987-01-09,0.14252,0.151,0.14252,0.151,84669876,0
1987-01-12,0.151,0.1593,0.151,0.1593,171177073,0
1987-01-13,0.1593,0.1593,0.151,0.1593,101435424,0
1987-01-14,0.1593,0.1593,0.151,0.1593,92325378,0
1987-01-15,0.1593,0.16762,0.1593,0.16762,155521562,0
1987-01-16,0.16762,0.16762,0.1593,0.1593,86966531,0
1987-01-19,0.1593,0.16762,0.1593,0.16762,117282320,0
1987-01-20,0.16762,0.1763,0.16762,0.16762,127272751,0
1987-01-21,0.16762,0.18459,0.16762,0.1763,144191422,0
1987-01-22,0.1763,0.19281,0.16762,0.19281,154220128,0
1987-01-23,0.19281,0.20122,0.1763,0.1763,422507254,0
1987-01-26,0.1763,0.18459,0.16762,0.1763,154909128,0
1987-01-27,0.1763,0.19281,0.1763,0.18459,151655535,0
1987-01-28,0.18459,0.19281,0.18459,0.18459,101971311,0
1987-01-29,0.18459,0.19281,0.1763,0.1763,105301462,0
1987-01-30,0.1763,0.19281,0.1763,0.19281,138449795,0
1987-02-02,0.19281,0.19281,0.19281,0.19281,62354082,0
1987-02-03,0.19281,0.19281,0.18459,0.18459,78851692,0
1987-02-04,0.18459,0.19281,0.18459,0.18459,42181827,0
1987-02-05,0.18459,0.19281,0.18459,0.18459,56689005,0
1987-02-06,0.18459,0.18459,0.1763,0.1763,60631591,0
1987-02-09,0.1763,0.1763,0.1763,0.1763,180861286,0
1987-02-10,0.1763,0.1763,0.1763,0.1763,59368433,0
1987-02-11,0.1763,0.18459,0.1763,0.18459,80153129,0
1987-02-12,0.18459,0.20122,0.18459,0.20122,246851738,0
1987-02-13,0.20122,0.20122,0.19281,0.20122,108669879,0
1987-02-17,0.20122,0.20122,0.19281,0.20122,94009584,0
1987-02-18,0.20122,0.20122,0.18459,0.18459,170909132,0
1987-02-19,0.18459,0.18459,0.1763,0.1763,422315881,0
1987-02-20,0.1763,0.1763,0.1763,0.1763,116822996,0
1987-02-23,0.1763,0.19281,0.1763,0.19281,167349329,0
1987-02-24,0.19281,0.20122,0.19281,0.20122,160574197,0
1987-02-25,0.20122,0.20122,0.19281,0.19281,86392361,0
1987-02-26,0.19281,0.20963,0.19281,0.20122,192995259,0
1987-02-27,0.20122,0.20122,0.20122,0.20122,49913886,0
1987-03-02,0.20122,0.20122,0.19281,0.19281,105684236,0
1987-03-03,0.19281,0.19281,0.19281,0.19281,107789496,0
1987-03-04,0.19281,0.20963,0.19281,0.20963,130488071,0
1987-03-05,0.20963,0.2264,0.20963,0.21811,170373236,0
1987-03-06,0.21811,0.21811,0.20963,0.21811,84478487,0
1987-03-09,0.21811,0.21811,0.20963,0.20963,50870820,0
1987-03-10,0.20963,0.2264,0.20963,0.21811,98488062,0
1987-03-11,0.2264,0.2264,0.21811,0.2264,58296664,0
1987-03-12,0.2264,0.2264,0.21811,0.2264,94813413,0
1987-03-13,0.2264,0.2264,0.20963,0.21811,139712948,0
1987-03-16,0.21811,0.21811,0.20963,0.21811,117588544,0
1987-03-17,0.21811,0.2264,0.21811,0.21811,72497625,0
1987-03-18,0.2264,0.23483,0.2264,0.23483,158622039,0
1987-03-19,0.23483,0.23483,0.2264,0.23483,83483275,0
1987-03-20,0.23483,0.23483,0.23483,0.23483,50832544,0
1987-03-23,0.23483,0.24322,0.23483,0.23483,89684228,0
1987-03-24,0.2264,0.23483,0.2264,0.23483,92516771,0
1987-03-25,0.23483,0.23483,0.23483,0.23483,44976086,0
1987-03-26,0.23483,0.23483,0.23483,0.23483,44363651,0
1987-03-27,0.23483,0.24322,0.23483,0.24322,160650745,0
1987-03-30,0.24322,0.25162,0.23483,0.25162,247387614,0
1987-03-31,0.25162,0.26003,0.25162,0.25162,166583762,0
1987-04-01,0.25162,0.26003,0.23483,0.23483,344803918,0
1987-04-02,0.24322,0.25162,0.24322,0.25162,212593339,0
1987-04-03,0.25162,0.26003,0.25162,0.26003,206813437,0
1987-04-06,0.26003,0.26003,0.25162,0.26003,131521558,0
1987-04-07,0.26003,0.26003,0.24322,0.24322,97990449,0
1987-04-08,0.24322,0.25162,0.24322,0.25162,141167492,0
1987-04-09,0.25162,0.25162,0.24322,0.25162,95119636,0
1987-04-10,0.25162,0.25162,0.25162,0.25162,57645946,0
1987-04-13,0.25162,0.25162,0.24322,0.24322,66794275,0
1987-04-14,0.24322,0.25162,0.23483,0.24322,116134001,0
1987-04-15,0.25162,0.25162,0.25162,0.25162,127540699,0
1987-04-16,0.25162,0.26003,0.25162,0.26003,249990490,0
1987-04-20,0.26003,0.26003,0.25162,0.25162,133320599,0
1987-04-21,0.25162,0.26003,0.24322,0.25162,150430654,0
1987-04-22,0.25162,0.26003,0.25162,0.26003,99253612,0
1987-04-23,0.26003,0.26003,0.25162,0.26003,64229678,0
1987-04-24,0.26003,0.26003,0.25162,0.26003,72000019,0
1987-04-27,0.26003,0.26003,0.25162,0.26003,70583745,0
1987-04-28,0.26003,0.27674,0.26003,0.27674,147636398,0
1987-04-29,0.27674,0.28504,0.26833,0.26833,113186630,0
1987-04-30,0.26833,0.27674,0.26833,0.26833,117014383,0
1987-05-01,0.26833,0.27674,0.26833,0.27674,50296661,0
1987-05-04,0.27674,0.28504,0.27674,0.27674,45894747,0
1987-05-05,0.27674,0.30191,0.27674,0.30191,147521563,0
1987-05-06,0.30191,0.30191,0.2936,0.2936,204019190,0
1987-05-07,0.2936,0.31032,0.2936,0.31032,385033593,0
1987-05-08,0.31032,0.33551,0.31032,0.32694,199425882,0
1987-05-11,0.32694,0.32694,0.31862,0.31862,169301462,0
1987-05-12,0.31862,0.32694,0.30191,0.31032,197320608,0
1987-05-13,0.31032,0.31862,0.31032,0.31862,97531121,0
1987-05-14,0.31862,0.32694,0.31862,0.31862,79693798,0
1987-05-15,0.31862,0.31862,0.31032,0.31032,112076581,0
1987-05-18,0.31032,0.31032,0.2936,0.30191,229397187,0
1987-05-19,0.30191,0.30191,0.2936,0.2936,104114861,0
1987-05-20,0.2936,0.2936,0.27674,0.28504,303502458,0
1987-05-21,0.28504,0.2936,0.28504,0.2936,124019165,0
1987-05-22,0.2936,0.2936,0.28504,0.28504,85894758,0
1987-05-26,0.28504,0.28504,0.28504,0.28504,62315801,0
1987-05-27,0.28504,0.2936,0.28504,0.28504,64803844,0
1987-05-28,0.28504,0.30191,0.28504,0.30191,144421089,0
1987-05-29,0.30191,0.31032,0.30191,0.30191,106832556,0
1987-06-01,0.30191,0.30191,0.2936,0.2936,40306228,0
1987-06-02,0.2936,0.30191,0.2936,0.2936,68516765,0
1987-06-03,0.2936,0.30191,0.2936,0.2936,28746419,0
1987-06-04,0.2936,0.2936,0.2936,0.2936,27100485,0
1987-06-05,0.2936,0.2936,0.27674,0.28504,78775135,0
1987-06-08,0.28504,0.28504,0.27674,0.28504,148287118,0
1987-06-09,0.28504,0.28504,0.28504,0.28504,34334939,0
1987-06-10,0.28504,0.28504,0.26833,0.26833,234258433,0
1987-06-11,0.27674,0.27674,0.25162,0.25162,357129251,0
1987-06-12,0.25162,0.26833,0.25162,0.26003,260708185,0
1987-06-15,0.26003,0.26003,0.25162,0.26003,166430669,0
1987-06-16,0.26003,0.26833,0.26003,0.26003,97722510,0
1987-06-17,0.26003,0.26833,0.26003,0.26833,94468915,0
1987-06-18,0.26833,0.27674,0.26833,0.27674,74679441,0
1987-06-19,0.27674,0.27674,0.26833,0.27674,54239244,0
1987-06-22,0.27674,0.27674,0.26833,0.26833,116210548,0
1987-06-23,0.26833,0.26833,0.26003,0.26833,133933046,0
1987-06-24,0.26833,0.27674,0.26833,0.27674,109894759,0
1987-06-25,0.27674,0.27674,0.26833,0.27674,58526331,0
1987-06-26,0.27674,0.27674,0.26833,0.27674,29167471,0
1987-06-29,0.27674,0.27674,0.26833,0.26833,34066995,0
1987-06-30,0.27674,0.27674,0.26833,0.26833,50947379,0
1987-07-01,0.26833,0.26833,0.26833,0.26833,29167471,0
1987-07-02,0.26833,0.26833,0.26003,0.26003,75598102,0
1987-07-06,0.26003,0.26003,0.25162,0.25162,87043080,0
1987-07-07,0.25162,0.25162,0.23483,0.23483,261933075,0
1987-07-08,0.23483,0.25162,0.23483,0.24322,257110103,0
1987-07-09,0.24322,0.26003,0.24322,0.25162,123215342,0
1987-07-10,0.25162,0.25162,0.24322,0.25162,100784717,0
1987-07-13,0.25162,0.26003,0.25162,0.26003,64229678,0
1987-07-14,0.26003,0.27674,0.26003,0.27674,203100531,0
1987-07-15,0.27674,0.27674,0.26833,0.26833,128612472,0
1987-07-16,0.26833,0.26833,0.26003,0.26833,96995235,0
1987-07-17,0.26833,0.26833,0.26833,0.26833,68133987,0
1987-07-20,0.26833,0.26833,0.26003,0.26003,55846902,0
1987-07-21,0.26003,0.26003,0.26003,0.26003,48574173,0
1987-07-22,0.26003,0.26003,0.26003,0.26003,70928243,0
1987-07-23,0.26003,0.26003,0.24322,0.25162,197358908,0
1987-07-24,0.26003,0.26003,0.25162,0.26003,76746427,0
1987-07-27,0.26003,0.26003,0.25162,0.26003,55578958,0
1987-07-28,0.26003,0.26833,0.26003,0.26003,50717710,0
1987-07-29,0.26003,0.26003,0.25162,0.26003,36784697,0
1987-07-30,0.26003,0.26003,0.25162,0.25162,73837336,0
1987-07-31,0.25162,0.25162,0.24322,0.24322,248038334,0
1987-08-03,0.24322,0.24322,0.23483,0.24322,154641181,0
1987-08-04,0.24322,0.24322,0.24322,0.24322,179521573,0
1987-08-05,0.24322,0.26003,0.24322,0.25162,280689061,0
1987-08-06,0.25162,0.26833,0.25162,0.26003,202756027,0
1987-08-07,0.26003,0.27674,0.26003,0.26833,227291914,0
1987-08-10,0.26833,0.26833,0.26833,0.26833,75023942,0
1987-08-11,0.26833,0.27674,0.26003,0.26833,91100500,0
1987-08-12,0.26833,0.26833,0.26003,0.26003,56306235,0
1987-08-13,0.26003,0.27674,0.26003,0.26833,107177051,0
1987-08-14,0.26833,0.26833,0.26833,0.26833,67559823,0
1987-08-17,0.26833,0.26833,0.26833,0.26833,44746418,0
1987-08-18,0.26833,0.26833,0.26833,0.26833,62392360,0
1987-08-19,0.26833,0.26833,0.26003,0.26833,64995228,0
1987-08-20,0.26833,0.27674,0.26833,0.27674,109052663,0
1987-08-21,0.27674,0.28504,0.27674,0.27674,91674662,0
1987-08-24,0.27674,0.2936,0.27674,0.2936,129913900,0
1987-08-25,0.2936,0.30191,0.2936,0.30191,247157950,0
1987-08-26,0.30191,0.31032,0.30191,0.30191,151655535,0
1987-08-27,0.30191,0.30191,0.30191,0.30191,96267969,0
1987-08-28,0.30191,0.31862,0.30191,0.31032,152574201,0
1987-08-31,0.31032,0.31032,0.30191,0.31032,112076581,0
1987-09-01,0.31032,0.31032,0.2936,0.2936,124746443,0
1987-09-02,0.2936,0.30191,0.2936,0.30191,104191416,0
1987-09-03,0.30191,0.31032,0.2936,0.30191,94277537,0
1987-09-04,0.30191,0.30191,0.2936,0.2936,64267956,0
1987-09-08,0.2936,0.2936,0.28504,0.2936,128038301,0
1987-09-09,0.2936,0.30191,0.2936,0.2936,80689016,0
1987-09-10,0.2936,0.30191,0.2936,0.30191,77320590,0
1987-09-11,0.30191,0.30191,0.30191,0.30191,54545467,0
1987-09-14,0.30191,0.31032,0.30191,0.31032,125550267,0
1987-09-15,0.31032,0.31032,0.30191,0.31032,51904320,0
1987-09-16,0.31032,0.31032,0.30191,0.30191,76708151,0
1987-09-17,0.30191,0.31032,0.2936,0.30191,92287104,0
1987-09-18,0.30191,0.30191,0.30191,0.30191,42066997,0
1987-09-21,0.27674,0.30191,0.27674,0.27674,113703377,0
1987-09-22,0.27674,0.30191,0.27674,0.30191,108995240,0
1987-09-23,0.30191,0.31862,0.30191,0.31862,143138787,0
1987-09-24,0.31032,0.32694,0.31032,0.31862,157416300,0
1987-09-25,0.31862,0.34382,0.31862,0.32694,109588537,0
1987-09-28,0.32694,0.34382,0.31862,0.33551,126985673,0
1987-09-29,0.33551,0.34382,0.33551,0.33551,76306237,0
1987-09-30,0.33551,0.35213,0.33551,0.34382,113875621,0
1987-10-01,0.34382,0.36053,0.34382,0.36053,169090956,0
1987-10-02,0.36053,0.37733,0.36053,0.37733,174966543,0
1987-10-05,0.38582,0.41103,0.38582,0.41103,244976129,0
1987-10-06,0.41103,0.41103,0.38582,0.38582,269856525,0
1987-10-07,0.38582,0.39402,0.37733,0.37733,166985680,0
1987-10-08,0.38582,0.38582,0.36053,0.37733,128842136,0
1987-10-09,0.37733,0.39402,0.37733,0.37733,124784715,0
1987-10-12,0.37733,0.37733,0.36053,0.37733,155751226,0
1987-10-13,0.37733,0.38582,0.3691,0.38582,128669885,0
1987-10-14,0.38582,0.39402,0.3691,0.3691,151808648,0
1987-10-15,0.3691,0.37733,0.3691,0.3691,171215345,0
1987-10-16,0.3691,0.38582,0.33551,0.33551,279425899,0
1987-10-19,0.31862,0.33551,0.23483,0.23483,195215354,0
1987-10-20,0.24322,0.26833,0.2264,0.25162,430622110,0
1987-10-21,0.26833,0.31862,0.26003,0.2936,348325416,0
1987-10-22,0.2936,0.30191,0.26833,0.27674,296650781,0
1987-10-23,0.27674,0.27674,0.25162,0.25162,149875632,0
1987-10-26,0.24322,0.25162,0.19281,0.20122,197129217,0
1987-10-27,0.20963,0.2264,0.20122,0.21811,311961785,0
1987-10-28,0.20963,0.21811,0.20122,0.21811,199043103,0
1987-10-29,0.21811,0.25162,0.21811,0.25162,222009617,0
1987-10-30,0.26003,0.27674,0.25162,0.26003,223923498,0
1987-11-02,0.26003,0.26833,0.25162,0.26003,112669879,0
1987-11-03,0.26003,0.26003,0.2264,0.25162,154373242,0
1987-11-04,0.24322,0.26833,0.24322,0.25162,126717727,0
1987-11-05,0.26003,0.26833,0.25162,0.26003,108229690,0
1987-11-06,0.26003,0.26003,0.24322,0.25162,100153133,0
1987-11-09,0.24322,0.25162,0.23483,0.24322,115081364,0
1987-11-10,0.24322,0.25162,0.23483,0.24322,121167487,0
1987-11-11,0.25162,0.26003,0.24322,0.26003,72593320,0
1987-11-12,0.26833,0.26833,0.26003,0.26003,131808643,0
1987-11-13,0.26003,0.26003,0.25162,0.25162,77741642,0
1987-11-16,0.25162,0.26003,0.25162,0.25162,79043081,0
1987-11-17,0.24322,0.25162,0.23483,0.24322,92133987,0
1987-11-18,0.25162,0.25162,0.23483,0.25162,118698595,0
1987-11-19,0.25162,0.25162,0.24322,0.24322,99712941,0
1987-11-20,0.23483,0.25162,0.23483,0.25162,109607675,0
1987-11-23,0.24322,0.25162,0.24322,0.25162,59330152,0
1987-11-24,0.25162,0.26003,0.23483,0.25162,96000016,0
1987-11-25,0.25162,0.25162,0.24322,0.24322,42736849,0
1987-11-27,0.24322,0.24322,0.23483,0.23483,24344504,0
1987-11-30,0.23483,0.23483,0.20963,0.23483,218181869,0
1987-12-01,0.23483,0.24322,0.2264,0.2264,97741646,0
1987-12-02,0.2264,0.23483,0.2264,0.2264,91062215,0
1987-12-03,0.23483,0.23483,0.20963,0.20963,169684243,0
1987-12-04,0.20963,0.21811,0.20963,0.21811,161818228,0
1987-12-07,0.2264,0.2264,0.21811,0.2264,88000023,0
1987-12-08,0.2264,0.25162,0.2264,0.25162,149550271,0
1987-12-09,0.24322,0.25162,0.24322,0.24322,111368443,0
1987-12-10,0.23483,0.26003,0.23483,0.25162,220095735,0
1987-12-11,0.25162,0.25162,0.24322,0.25162,96325377,0
1987-12-14,0.25162,0.26833,0.25162,0.26833,126411513,0
1987-12-15,0.26833,0.26833,0.26003,0.26833,149148355,0
1987-12-16,0.26003,0.28504,0.26003,0.28504,140267973,0
1987-12-17,0.28504,0.28504,0.26833,0.26833,124956970,0
1987-12-18,0.27674,0.27674,0.26833,0.26833,69760778,0
1987-12-21,0.27674,0.27674,0.26833,0.26833,68000018,0
1987-12-22,0.26833,0.27674,0.26003,0.27674,55521544,0
1987-12-23,0.27674,0.27674,0.27674,0.27674,80689016,0
1987-12-24,0.27674,0.27674,0.27674,0.27674,16842108,0
1987-12-28,0.27674,0.27674,0.26003,0.26833,67406716,0
1987-12-29,0.26833,0.28504,0.26003,0.28504,105607678,0
1987-12-30,0.28504,0.2936,0.28504,0.2936,93971313,0
1987-12-31,0.28504,0.2936,0.27674,0.28504,81799065,0
1988-01-04,0.28504,0.2936,0.28504,0.2936,146660320,0
1988-01-05,0.30191,0.30191,0.2936,0.30191,206698612,0
1988-01-06,0.30191,0.31032,0.30191,0.30191,161722520,0
1988-01-07,0.30191,0.31862,0.30191,0.31862,120516770,0
1988-01-08,0.31862,0.31862,0.2936,0.2936,193301473,0
1988-01-11,0.2936,0.30191,0.28504,0.30191,190813442,0
1988-01-12,0.30191,0.30191,0.28504,0.2936,223923498,0
1988-01-13,0.2936,0.30191,0.28504,0.2936,127789500,0
1988-01-14,0.30191,0.30191,0.2936,0.2936,53971308,0
1988-01-15,0.31032,0.31032,0.30191,0.30191,122507200,0
1988-01-18,0.30191,0.30191,0.2936,0.30191,39923456,0
1988-01-19,0.2936,0.30191,0.2936,0.30191,63023934,0
1988-01-20,0.2936,0.30191,0.27674,0.28504,277512014,0
1988-01-21,0.28504,0.2936,0.28504,0.28504,166277551,0
1988-01-22,0.2936,0.2936,0.27674,0.28504,100076575,0
1988-01-25,0.28504,0.2936,0.28504,0.2936,100344522,0
1988-01-26,0.28504,0.2936,0.28504,0.28504,57894748,0
1988-01-27,0.28504,0.2936,0.28504,0.2936,133454570,0
1988-01-28,0.2936,0.2936,0.2936,0.2936,38966516,0
1988-01-29,0.2936,0.30191,0.28504,0.2936,88650744,0
1988-02-01,0.2936,0.30191,0.28504,0.28504,64765564,0
1988-02-02,0.28504,0.2936,0.28504,0.2936,80746431,0
1988-02-03,0.2936,0.2936,0.27674,0.27674,100746431,0
1988-02-04,0.27674,0.27674,0.26003,0.26833,152459360,0
1988-02-05,0.26833,0.27674,0.26833,0.26833,125071791,0
1988-02-08,0.26833,0.27674,0.26833,0.26833,96861264,0
1988-02-09,0.27674,0.27674,0.26833,0.27674,66373220,0
1988-02-10,0.27674,0.28504,0.27674,0.27674,102373228,0
1988-02-11,0.28504,0.28504,0.27674,0.28504,92287104,0
1988-02-12,0.28504,0.2936,0.28504,0.28504,106622037,0
1988-02-16,0.28504,0.30191,0.28504,0.30191,89492840,0
1988-02-17,0.30191,0.31032,0.30191,0.30191,134660315,0
1988-02-18,0.30191,0.31032,0.30191,0.30191,111846917,0
1988-02-19,0.30191,0.31032,0.30191,0.31032,70660303,0
1988-02-22,0.31032,0.31032,0.30191,0.31032,69416284,0
1988-02-23,0.31032,0.31032,0.31032,0.31032,121913903,0
1988-02-24,0.31032,0.31862,0.31032,0.31032,105741652,0
1988-02-25,0.31032,0.31862,0.30191,0.30191,81818202,0
1988-02-26,0.30191,0.31032,0.30191,0.30191,39770346,0
1988-02-29,0.30191,0.31032,0.30191,0.31032,52267953,0
1988-03-01,0.31032,0.31032,0.30191,0.31032,57550251,0
1988-03-02,0.31032,0.31862,0.31032,0.31032,90239253,0
1988-03-03,0.31032,0.31862,0.31032,0.31862,111196200,0
1988-03-04,0.31862,0.31862,0.31032,0.31862,90851698,0
1988-03-07,0.31862,0.32694,0.31862,0.32694,103674670,0
1988-03-08,0.32694,0.33551,0.32694,0.33551,128784718,0
1988-03-09,0.33551,0.33551,0.32694,0.33551,108631610,0
1988-03-10,0.33551,0.34382,0.32694,0.32694,130181848,0
1988-03-11,0.32694,0.32694,0.31862,0.32694,112038299,0
1988-03-14,0.32694,0.33551,0.31862,0.33551,61511976,0
1988-03-15,0.33551,0.33551,0.32694,0.32694,58162686,0
1988-03-16,0.32694,0.33551,0.32694,0.33551,72497625,0
1988-03-17,0.34382,0.34382,0.33551,0.33551,166545491,0
1988-03-18,0.33551,0.33551,0.30191,0.30191,225837360,0
1988-03-21,0.30191,0.31032,0.2936,0.31032,264114895,0
1988-03-22,0.31032,0.31862,0.31032,0.31862,153952185,0
1988-03-23,0.31862,0.32694,0.31032,0.31032,200956984,0
1988-03-24,0.31032,0.31032,0.2936,0.2936,212440243,0
1988-03-25,0.2936,0.30191,0.2936,0.2936,62909104,0
1988-03-28,0.2936,0.30191,0.28504,0.2936,89244036,0
1988-03-29,0.30191,0.30191,0.2936,0.2936,107272749,0
1988-03-30,0.2936,0.30191,0.28504,0.28504,133856487,0
1988-03-31,0.28504,0.2936,0.28504,0.2936,66794275,0
1988-04-04,0.2936,0.2936,0.28504,0.28504,63425852,0
1988-04-05,0.2936,0.2936,0.28504,0.2936,55502405,0
1988-04-06,0.2936,0.30191,0.2936,0.30191,100076575,0
1988-04-07,0.30191,0.31032,0.30191,0.30191,99578975,0
1988-04-08,0.30191,0.30191,0.30191,0.30191,77052654,0
1988-04-11,0.30191,0.30191,0.30191,0.30191,53703358,0
1988-04-12,0.30191,0.30191,0.28504,0.2936,69703362,0
1988-04-13,0.2936,0.30191,0.2936,0.30191,56095709,0
1988-04-14,0.2936,0.2936,0.27674,0.27674,146239268,0
1988-04-15,0.27674,0.28504,0.27674,0.28504,151808648,0
1988-04-18,0.28504,0.28504,0.27674,0.28504,63866044,0
1988-04-19,0.28504,0.30191,0.28504,0.28504,100708158,0
1988-04-20,0.28504,0.28504,0.27674,0.28504,86928248,0
1988-04-21,0.28504,0.2936,0.27674,0.28504,85033511,0
1988-04-22,0.28504,0.2936,0.28504,0.28504,45090916,0
1988-04-25,0.28504,0.2936,0.28504,0.28504,31081348,0
1988-04-26,0.2936,0.2936,0.28504,0.2936,61741641,0
1988-04-27,0.2936,0.2936,0.28504,0.2936,63655515,0
1988-04-28,0.2936,0.2936,0.28504,0.2936,37837328,0
1988-04-29,0.28504,0.28504,0.28504,0.28504,86086147,0
1988-05-02,0.28504,0.28504,0.27674,0.28504,65473698,0
1988-05-03,0.28504,0.30191,0.28504,0.2936,83387576,0
1988-05-04,0.2936,0.30191,0.2936,0.30191,99885183,0
1988-05-05,0.2936,0.30191,0.2936,0.30191,33071777,0
1988-05-06,0.2936,0.30191,0.2936,0.30191,58449769,0
1988-05-09,0.30191,0.30191,0.2936,0.30191,46239247,0
1988-05-10,0.30191,0.30191,0.2936,0.30191,62239248,0
1988-05-11,0.2936,0.2936,0.28504,0.2936,79062221,0
1988-05-12,0.2936,0.2936,0.2936,0.2936,35100488,0
1988-05-13,0.2936,0.30191,0.2936,0.2936,23808617,0
1988-05-16,0.2936,0.31032,0.2936,0.30191,79464133,0
1988-05-17,0.31032,0.31032,0.30191,0.30191,93607678,0
1988-05-18,0.30191,0.30191,0.2936,0.2936,108153131,0
1988-05-19,0.2936,0.30191,0.2936,0.30191,76727293,0
1988-05-20,0.30191,0.30191,0.2936,0.2936,56516760,0
1988-05-23,0.2936,0.2936,0.28504,0.28504,66755991,0
1988-05-24,0.28504,0.2936,0.28504,0.2936,73531118,0
1988-05-25,0.2936,0.30191,0.2936,0.2936,71215328,0
1988-05-26,0.2936,0.30191,0.2936,0.2936,57665084,0
1988-05-27,0.2936,0.2936,0.2936,0.2936,44057426,0
1988-05-31,0.2936,0.30191,0.28504,0.30191,58545468,0
1988-06-01,0.30191,0.31032,0.30191,0.31032,127311034,0
1988-06-02,0.31032,0.31032,0.31032,0.31032,84038298,0
1988-06-03,0.31032,0.31032,0.31032,0.31032,46296658,0
1988-06-06,0.31032,0.31862,0.31032,0.31862,108650742,0
1988-06-07,0.31862,0.32694,0.31862,0.31862,109205765,0
1988-06-08,0.31862,0.32694,0.31862,0.32694,88095715,0
1988-06-09,0.32694,0.32694,0.31862,0.31862,92057441,0
1988-06-10,0.31862,0.32694,0.31862,0.32694,59827765,0
1988-06-13,0.32694,0.32694,0.32694,0.32694,41358860,0
1988-06-14,0.32694,0.33551,0.32694,0.32694,80248825,0
1988-06-15,0.32694,0.33551,0.32694,0.33551,67827765,0
1988-06-16,0.32694,0.33551,0.32694,0.33551,97971311,0
1988-06-17,0.33551,0.33551,0.32694,0.32694,55961739,0
1988-06-20,0.32694,0.32694,0.32694,0.32694,37397133,0
1988-06-21,0.32694,0.33551,0.32694,0.33551,52784701,0
1988-06-22,0.34382,0.35213,0.33551,0.35213,169224917,0
1988-06-23,0.35213,0.35213,0.34382,0.34382,54564607,0
1988-06-24,0.34382,0.34382,0.34382,0.34382,37952159,0
1988-06-27,0.34382,0.34382,0.33551,0.33551,31406705,0
1988-06-28,0.33551,0.34382,0.33551,0.34382,42717715,0
1988-06-29,0.34382,0.34382,0.34382,0.34382,66200974,0
1988-06-30,0.34382,0.35213,0.34382,0.35213,41933028,0
1988-07-01,0.35213,0.35213,0.35213,0.35213,57071787,0
1988-07-05,0.35213,0.36053,0.35213,0.36053,63923462,0
1988-07-06,0.36053,0.3691,0.36053,0.36053,118794288,0
1988-07-07,0.36053,0.36053,0.35213,0.36053,90947394,0
1988-07-08,0.35213,0.36053,0.35213,0.36053,53282309,0
1988-07-11,0.36053,0.36053,0.35213,0.35213,87406724,0
1988-07-12,0.35213,0.35213,0.33551,0.34382,119617250,0
1988-07-13,0.34382,0.35213,0.34382,0.35213,76325375,0
1988-07-14,0.35213,0.35213,0.34382,0.35213,46315802,0
1988-07-15,0.35213,0.35213,0.34382,0.35213,41971298,0
1988-07-18,0.35213,0.35213,0.35213,0.35213,26717711,0
1988-07-19,0.35213,0.35213,0.34382,0.34382,48459344,0
1988-07-20,0.34382,0.34382,0.33551,0.33551,147655532,0
1988-07-21,0.33551,0.33551,0.31862,0.31862,171368462,0
1988-07-22,0.31862,0.32694,0.31862,0.31862,91464133,0
1988-07-25,0.32694,0.32694,0.31862,0.31862,70047858,0
1988-07-26,0.30191,0.31032,0.2936,0.30191,304306291,0
1988-07-27,0.30191,0.31032,0.30191,0.30191,90564615,0
1988-07-28,0.30191,0.30191,0.30191,0.30191,77014375,0
1988-07-29,0.30191,0.31032,0.30191,0.31032,78928248,0
1988-08-01,0.31032,0.31032,0.30191,0.30191,68880402,0
1988-08-02,0.30191,0.31032,0.2936,0.30191,87023944,0
1988-08-03,0.30191,0.30191,0.2936,0.2936,122258399,0
1988-08-04,0.2936,0.2936,0.2936,0.2936,71100494,0
1988-08-05,0.2936,0.2936,0.26833,0.27674,267942641,0
1988-08-08,0.27674,0.27674,0.27674,0.27674,197129217,0
1988-08-09,0.27674,0.27674,0.26833,0.26833,184516778,0
1988-08-10,0.26833,0.26833,0.26003,0.26003,150411516,0
1988-08-11,0.26833,0.26833,0.26003,0.26833,163617263,0
1988-08-12,0.26833,0.27674,0.26833,0.26833,77435422,0
1988-08-15,0.26833,0.27674,0.26003,0.26833,54602882,0
1988-08-16,0.26003,0.27674,0.26003,0.27674,120784718,0
1988-08-17,0.27674,0.28504,0.26833,0.27674,78564611,0
1988-08-18,0.27674,0.27674,0.27674,0.27674,42564601,0
1988-08-19,0.27674,0.27674,0.26003,0.26003,89550260,0
1988-08-22,0.26003,0.26003,0.25162,0.25162,146430655,0
1988-08-23,0.25162,0.26003,0.25162,0.26003,117378017,0
1988-08-24,0.26003,0.26833,0.26003,0.26833,136344531,0
1988-08-25,0.26003,0.26833,0.26003,0.26833,96535907,0
1988-08-26,0.26833,0.26833,0.26833,0.26833,32497615,0
1988-08-29,0.26833,0.27674,0.26833,0.26833,46564602,0
1988-08-30,0.26833,0.27674,0.26833,0.26833,27866036,0
1988-08-31,0.26833,0.26833,0.26003,0.26003,95540688,0
1988-09-01,0.26003,0.26003,0.25162,0.25162,109492853,0
1988-09-02,0.26003,0.26833,0.26003,0.26833,153282329,0
1988-09-06,0.26833,0.27674,0.26833,0.26833,90047864,0
1988-09-07,0.27674,0.27674,0.26833,0.26833,95846912,0
1988-09-08,0.26833,0.27674,0.26833,0.26833,91980882,0
1988-09-09,0.26833,0.28504,0.26833,0.28504,147693811,0
1988-09-12,0.27674,0.28504,0.27674,0.27674,57492835,0
1988-09-13,0.27674,0.28504,0.27674,0.28504,53971308,0
1988-09-14,0.28504,0.28504,0.27674,0.28504,105282317,0
1988-09-15,0.28504,0.28504,0.26833,0.27674,96918685,0
1988-09-16,0.27674,0.27674,0.26833,0.26833,64727284,0
1988-09-19,0.27674,0.27674,0.26833,0.26833,59406715,0
1988-09-20,0.26833,0.27674,0.26833,0.27674,71272745,0
1988-09-21,0.27674,0.28504,0.27674,0.27674,21339718,0
1988-09-22,0.28504,0.28504,0.27674,0.28504,79330163,0
1988-09-23,0.28504,0.28504,0.27674,0.27674,46641157,0
1988-09-26,0.27674,0.28504,0.26833,0.27674,66736854,0
1988-09-27,0.26833,0.27674,0.26833,0.26833,47004796,0
1988-09-28,0.27674,0.27674,0.26833,0.27674,33913882,0
1988-09-29,0.27674,0.27674,0.27674,0.27674,75043078,0
1988-09-30,0.27674,0.27674,0.26833,0.27674,49511973,0
1988-10-03,0.26833,0.26833,0.26003,0.26833,54622023,0
1988-10-04,0.26833,0.26833,0.26833,0.26833,38889961,0
1988-10-05,0.26833,0.26833,0.26003,0.26003,89167477,0
1988-10-06,0.26003,0.26833,0.26003,0.26003,44669869,0
1988-10-07,0.26003,0.26003,0.25162,0.26003,276535947,0
1988-10-10,0.26003,0.26003,0.25162,0.26003,141358882,0
1988-10-11,0.26003,0.26003,0.26003,0.26003,87655527,0
1988-10-12,0.26003,0.26833,0.26003,0.26833,182794306,0
1988-10-13,0.26003,0.27674,0.26003,0.26833,109607675,0
1988-10-14,0.26833,0.27674,0.26833,0.26833,75444992,0
1988-10-17,0.26833,0.27674,0.26833,0.26833,34124411,0
1988-10-18,0.26833,0.27674,0.26833,0.27674,49473695,0
1988-10-19,0.27674,0.27674,0.27674,0.27674,107234472,0
1988-10-20,0.27674,0.28504,0.27674,0.27674,97416290,0
1988-10-21,0.27674,0.27674,0.27674,0.27674,32248810,0
1988-10-24,0.27674,0.27674,0.26833,0.26833,38047857,0
1988-10-25,0.26833,0.27674,0.26003,0.26003,99081359,0
1988-10-26,0.26003,0.26003,0.25162,0.26003,209224921,0
1988-10-27,0.26003,0.26003,0.25162,0.26003,151961755,0
1988-10-28,0.26003,0.26003,0.25162,0.26003,61856472,0
1988-10-31,0.26003,0.26003,0.25162,0.26003,54870827,0
1988-11-01,0.26003,0.26003,0.25162,0.25162,70813409,0
1988-11-02,0.25162,0.25162,0.24322,0.24322,294794329,0
1988-11-03,0.24322,0.25162,0.24322,0.24322,157282329,0
1988-11-04,0.24322,0.25162,0.24322,0.24322,141684240,0
1988-11-07,0.24322,0.24322,0.24322,0.24322,73186620,0
1988-11-08,0.24322,0.26003,0.24322,0.25162,75234462,0
1988-11-09,0.25162,0.26003,0.25162,0.26003,165779952,0
1988-11-10,0.26003,0.26003,0.26003,0.26003,104727292,0
1988-11-11,0.25162,0.26003,0.25162,0.25162,73014367,0
1988-11-14,0.25162,0.25162,0.25162,0.25162,45626802,0
1988-11-15,0.25162,0.25162,0.24322,0.24322,124803855,0
1988-11-16,0.24322,0.24322,0.23483,0.24322,264497673,0
1988-11-17,0.24322,0.24322,0.24322,0.24322,87540693,0
1988-11-18,0.24322,0.24322,0.24322,0.24322,45760775,0
1988-11-21,0.24322,0.24322,0.23483,0.24322,62602882,0
1988-11-22,0.24322,0.24322,0.23483,0.24322,40287092,0
1988-11-23,0.24322,0.24322,0.24322,0.24322,75157912,0
1988-11-25,0.24322,0.24322,0.24322,0.24322,15234455,0
1988-11-28,0.24322,0.25162,0.24322,0.24322,78067004,0
1988-11-29,0.24322,0.25162,0.24322,0.25162,29071777,0
1988-11-30,0.24322,0.25162,0.24322,0.24322,46775130,0
1988-12-01,0.25162,0.26003,0.24322,0.26003,108995240,0
1988-12-02,0.25162,0.26003,0.25162,0.26003,121607679,0
1988-12-05,0.26003,0.26003,0.25162,0.26003,93224899,0
1988-12-06,0.26003,0.26003,0.26003,0.26003,58966520,0
1988-12-07,0.26003,0.26003,0.26003,0.26003,41052643,0
1988-12-08,0.26003,0.26003,0.25162,0.26003,53397141,0
1988-12-09,0.25162,0.26003,0.25162,0.26003,29645940,0
1988-12-12,0.25162,0.26003,0.25162,0.25162,51693790,0
1988-12-13,0.24322,0.25162,0.24322,0.25162,52057425,0
1988-12-14,0.25162,0.25162,0.25162,0.25162,37224888,0
1988-12-15,0.26003,0.26003,0.25162,0.26003,30832543,0
1988-12-16,0.25162,0.26003,0.25162,0.26003,68842121,0
1988-12-19,0.26833,0.26833,0.26003,0.26833,111023944,0
1988-12-20,0.26833,0.27674,0.26833,0.26833,122526348,0
1988-12-21,0.26833,0.27674,0.26833,0.27674,61722504,0
1988-12-22,0.27674,0.27674,0.26833,0.26833,99138780,0
1988-12-23,0.26833,0.26833,0.26833,0.26833,22755985,0
1988-12-27,0.26833,0.27674,0.26833,0.26833,40899535,0
1988-12-28,0.26833,0.27674,0.26833,0.27674,28267951,0
1988-12-29,0.26833,0.27674,0.26833,0.27674,50870820,0
1988-12-30,0.27674,0.28504,0.27674,0.27674,84822982,0
1989-01-03,0.27674,0.27674,0.27674,0.27674,68880402,0
1989-01-04,0.27674,0.28504,0.27674,0.28504,71636378,0
1989-01-05,0.28504,0.28504,0.27674,0.27674,62794271,0
1989-01-06,0.27674,0.27674,0.27674,0.27674,78488060,0
1989-01-09,0.27674,0.27674,0.26833,0.27674,61148341,0
1989-01-10,0.27674,0.27674,0.26833,0.26833,71942600,0
1989-01-11,0.26833,0.27674,0.26833,0.27674,64191402,0
1989-01-12,0.27674,0.27674,0.27674,0.27674,72555040,0
1989-01-13,0.27674,0.27674,0.27674,0.27674,47272738,0
1989-01-16,0.27674,0.28504,0.27674,0.27674,36593311,0
1989-01-17,0.27674,0.27674,0.26833,0.26833,55483264,0
1989-01-18,0.26833,0.26833,0.26003,0.26833,84574179,0
1989-01-19,0.27674,0.27674,0.27674,0.27674,112038299,0
1989-01-20,0.27674,0.28504,0.27674,0.28504,81110060,0
1989-01-23,0.28504,0.28504,0.27674,0.27674,69416284,0
1989-01-24,0.27674,0.27674,0.27674,0.27674,74717721,0
1989-01-25,0.27674,0.27674,0.27674,0.27674,65186614,0
1989-01-26,0.27674,0.28504,0.27674,0.28504,115808641,0
1989-01-27,0.28504,0.2936,0.27674,0.2936,221186641,0
1989-01-30,0.2936,0.31032,0.28504,0.30191,146315821,0
1989-01-31,0.31032,0.31862,0.30191,0.31032,166258413,0
1989-02-01,0.31032,0.31032,0.31032,0.31032,174392391,0
1989-02-02,0.31032,0.32694,0.31032,0.31862,239272773,0
1989-02-03,0.31862,0.32694,0.31032,0.31862,121378014,0
1989-02-06,0.31862,0.31862,0.31032,0.31862,116401936,0
1989-02-07,0.31862,0.32694,0.31862,0.32694,168918702,0
1989-02-08,0.32694,0.33551,0.31862,0.32694,177186638,0
1989-02-09,0.32694,0.33551,0.31862,0.33551,264535948,0
1989-02-10,0.32694,0.33551,0.31862,0.32694,171502421,0
1989-02-13,0.31862,0.32694,0.31862,0.31862,125033519,0
1989-02-14,0.32694,0.32694,0.31032,0.31862,83674661,0
1989-02-15,0.31862,0.32694,0.31862,0.32694,108899544,0
1989-02-16,0.32694,0.33551,0.31862,0.32694,81588535,0
1989-02-17,0.32694,0.32694,0.32694,0.32694,39464125,0
1989-02-21,0.32694,0.32694,0.31862,0.31862,44861253,0
1989-02-22,0.31862,0.31862,0.31032,0.31032,126947402,0
1989-02-23,0.31862,0.31862,0.31032,0.31862,100937819,0
1989-02-24,0.31862,0.31862,0.31032,0.31032,101033519,0
1989-02-27,0.31032,0.31862,0.30191,0.31032,91425860,0
1989-02-28,0.31032,0.31862,0.31032,0.31032,57741641,0
1989-03-01,0.31032,0.31862,0.31032,0.31032,79598106,0
1989-03-02,0.31032,0.31862,0.31032,0.31862,122679455,0
1989-03-03,0.31862,0.32694,0.31862,0.31862,91636384,0
1989-03-06,0.31862,0.32694,0.31862,0.32694,75272743,0
1989-03-07,0.31032,0.31032,0.27674,0.27674,1048229900,0
1989-03-08,0.27674,0.28504,0.27674,0.27674,337071840,0
1989-03-09,0.27674,0.27674,0.26833,0.26833,163885202,0
1989-03-10,0.26833,0.27674,0.26833,0.26833,88918680,0
1989-03-13,0.26833,0.27674,0.26833,0.27674,80019156,0
1989-03-14,0.27674,0.27674,0.27674,0.27674,84689017,0
1989-03-15,0.27674,0.27674,0.26003,0.26003,139406728,0
1989-03-16,0.26833,0.26833,0.26003,0.26833,136746439,0
1989-03-17,0.26003,0.26003,0.24322,0.24322,326392420,0
1989-03-20,0.24322,0.24322,0.24322,0.24322,317646000,0
1989-03-21,0.24322,0.26003,0.24322,0.26003,298335000,0
1989-03-22,0.26003,0.26003,0.25162,0.26003,221990478,0
1989-03-23,0.25162,0.26003,0.25162,0.26003,116708162,0
1989-03-27,0.26003,0.26833,0.26003,0.26003,100401934,0
1989-03-28,0.26003,0.26003,0.26003,0.26003,94105284,0
1989-03-29,0.26003,0.26003,0.26003,0.26003,39885174,0
1989-03-30,0.26003,0.26003,0.26003,0.26003,62124416,0
1989-03-31,0.26003,0.26003,0.26003,0.26003,39521542,0
1989-04-03,0.26003,0.26833,0.26003,0.26003,46583746,0
1989-04-04,0.26003,0.26003,0.26003,0.26003,33263165,0
1989-04-05,0.26003,0.26003,0.26003,0.26003,26105268,0
1989-04-06,0.26003,0.26833,0.26003,0.26833,68689010,0
1989-04-07,0.26833,0.26833,0.26833,0.26833,39138763,0
1989-04-10,0.26833,0.27674,0.26833,0.26833,38105269,0
1989-04-11,0.26833,0.26833,0.26003,0.26833,38181827,0
1989-04-12,0.26833,0.26833,0.25162,0.25162,94392370,0
1989-04-13,0.25162,0.26003,0.25162,0.25162,123445007,0
1989-04-14,0.26003,0.26833,0.26003,0.26833,83234467,0
1989-04-17,0.26833,0.27674,0.26833,0.26833,68631595,0
1989-04-18,0.27674,0.27674,0.26833,0.27674,92153125,0
1989-04-19,0.28504,0.2936,0.28504,0.28504,224574216,0
1989-04-20,0.28504,0.2936,0.28504,0.2936,184478503,0
1989-04-21,0.2936,0.2936,0.28504,0.28504,77339730,0
1989-04-24,0.28504,0.2936,0.28504,0.28504,38985655,0
1989-04-25,0.2936,0.2936,0.28504,0.28504,33090915,0
1989-04-26,0.28504,0.28504,0.27674,0.28504,59157907,0
1989-04-27,0.28504,0.28504,0.28504,0.28504,45971300,0
1989-04-28,0.28504,0.2936,0.27674,0.2936,92746434,0
1989-05-01,0.2936,0.2936,0.28504,0.28504,44842114,0
1989-05-02,0.28504,0.28504,0.27674,0.28504,45684217,0
1989-05-03,0.28504,0.28504,0.28504,0.28504,38354075,0
1989-05-04,0.28504,0.28504,0.27674,0.27674,49741640,0
1989-05-05,0.27674,0.27674,0.26833,0.26833,47617234,0
1989-05-08,0.26833,0.27674,0.26833,0.26833,65129202,0
1989-05-09,0.26833,0.27674,0.26833,0.27674,72555040,0
1989-05-10,0.27674,0.28504,0.27674,0.28504,78086141,0
1989-05-11,0.28504,0.28504,0.27674,0.28504,45722495,0
1989-05-12,0.28504,0.28504,0.27674,0.28504,94488064,0
1989-05-15,0.28504,0.28504,0.28504,0.28504,99330159,0
1989-05-16,0.28504,0.2936,0.28504,0.2936,110889974,0
1989-05-17,0.2936,0.30191,0.2936,0.30191,119368448,0
1989-05-18,0.30191,0.31032,0.30191,0.30191,69875616,0
1989-05-19,0.30191,0.31032,0.30191,0.30191,83157915,0
1989-05-22,0.30191,0.31032,0.30191,0.31032,98717725,0
1989-05-23,0.30191,0.31032,0.2936,0.2936,129645961,0
1989-05-24,0.2936,0.30191,0.2936,0.30191,92191407,0
1989-05-25,0.30191,0.30191,0.30191,0.30191,44976086,0
1989-05-26,0.30191,0.31032,0.30191,0.31032,50354081,0
1989-05-30,0.31032,0.31032,0.30191,0.31032,84937817,0
1989-05-31,0.31032,0.31862,0.31032,0.31862,107617245,0
1989-06-01,0.31862,0.31862,0.31032,0.31032,83464135,0
1989-06-02,0.31032,0.31862,0.30191,0.30191,71827769,0
1989-06-05,0.30191,0.30191,0.2936,0.2936,81626811,0
1989-06-06,0.2936,0.31032,0.2936,0.30191,71636378,0
1989-06-07,0.31032,0.31032,0.31032,0.31032,59712935,0
1989-06-08,0.31032,0.31862,0.31032,0.31032,38832545,0
1989-06-09,0.31032,0.31032,0.31032,0.31032,48038286,0
1989-06-12,0.31032,0.31862,0.31032,0.31032,68689010,0
1989-06-13,0.30191,0.30191,0.30191,0.30191,53913888,0
1989-06-14,0.30191,0.30191,0.2936,0.30191,62870825,0
1989-06-15,0.30191,0.30191,0.2936,0.2936,69263170,0
1989-06-16,0.2936,0.30191,0.2936,0.2936,62947385,0
1989-06-19,0.30191,0.30191,0.2936,0.2936,36095700,0
1989-06-20,0.2936,0.2936,0.28504,0.28504,60880394,0
1989-06-21,0.27674,0.2936,0.27674,0.28504,106985672,0
1989-06-22,0.28504,0.2936,0.28504,0.2936,47942592,0
1989-06-23,0.2936,0.2936,0.28504,0.2936,44574176,0
1989-06-26,0.28504,0.2936,0.28504,0.28504,40191396,0
1989-06-27,0.28504,0.28504,0.27674,0.28504,47712929,0
1989-06-28,0.28504,0.28504,0.26833,0.27674,76363654,0
1989-06-29,0.27674,0.27674,0.26833,0.26833,102602895,0
1989-06-30,0.26833,0.27674,0.26833,0.27674,89378004,0
1989-07-03,0.27674,0.28504,0.27674,0.28504,19521536,0
1989-07-05,0.28504,0.2936,0.28504,0.28504,35272738,0
1989-07-06,0.2936,0.2936,0.27674,0.27674,125971323,0
1989-07-07,0.27674,0.28504,0.27674,0.27674,55100490,0
1989-07-10,0.27674,0.28504,0.27674,0.28504,36229671,0
1989-07-11,0.28504,0.2936,0.27674,0.27674,57799057,0
1989-07-12,0.27674,0.27674,0.26833,0.27674,69320590,0
1989-07-13,0.27674,0.27674,0.27674,0.27674,44401924,0
1989-07-14,0.27674,0.27674,0.26833,0.27674,56842121,0
1989-07-17,0.27674,0.27674,0.27674,0.27674,41588524,0
1989-07-18,0.27674,0.28504,0.27674,0.27674,57129196,0
1989-07-19,0.28504,0.28504,0.27674,0.28504,39559818,0
1989-07-20,0.28504,0.28504,0.27674,0.27674,59177049,0
1989-07-21,0.27674,0.2936,0.27674,0.28504,132593333,0
1989-07-24,0.28504,0.2936,0.28504,0.28504,50985654,0
1989-07-25,0.28504,0.30191,0.26833,0.26833,433320652,0
1989-07-26,0.27674,0.27674,0.26833,0.27674,164325395,0
1989-07-27,0.27674,0.28504,0.27674,0.27674,60555042,0
1989-07-28,0.28504,0.28504,0.27674,0.28504,38832545,0
1989-07-31,0.28504,0.28504,0.27674,0.28504,44306225,0
1989-08-01,0.28504,0.28504,0.28504,0.28504,82583753,0
1989-08-02,0.28504,0.28504,0.28504,0.28504,37703360,0
1989-08-03,0.28504,0.28504,0.28504,0.28504,36669865,0
1989-08-04,0.28504,0.30191,0.28504,0.30191,236746465,0
1989-08-07,0.30191,0.30191,0.30191,0.30191,124363664,0
1989-08-08,0.30191,0.31032,0.30191,0.31032,146928258,0
1989-08-09,0.31032,0.31032,0.31032,0.31032,151215341,0
1989-08-10,0.31032,0.31032,0.30191,0.30191,64248819,0
1989-08-11,0.31032,0.31032,0.30191,0.30191,81703371,0
1989-08-14,0.30191,0.30191,0.30191,0.30191,91693792,0
1989-08-15,0.30191,0.30191,0.2936,0.30191,23732061,0
1989-08-16,0.30191,0.30191,0.2936,0.2936,62028720,0
1989-08-17,0.2936,0.2936,0.28504,0.2936,53110064,0
1989-08-18,0.2936,0.30191,0.2936,0.30191,33110055,0
1989-08-21,0.30191,0.30191,0.2936,0.2936,42660290,0
1989-08-22,0.2936,0.31032,0.2936,0.30191,86086147,0
1989-08-23,0.31032,0.31032,0.30191,0.31032,61263173,0
1989-08-24,0.31032,0.31862,0.30191,0.31032,123291890,0
1989-08-25,0.31032,0.31032,0.30191,0.31032,113167494,0
1989-08-28,0.31032,0.31032,0.30191,0.31032,37933021,0
1989-08-29,0.31032,0.31032,0.30191,0.30191,72325374,0
1989-08-30,0.31032,0.31032,0.30191,0.31032,53665082,0
1989-08-31,0.31032,0.31032,0.31032,0.31032,18870816,0
1989-09-01,0.31032,0.31862,0.31032,0.31032,59023935,0
1989-09-05,0.31032,0.31862,0.31032,0.31032,124057438,0
1989-09-06,0.31032,0.31032,0.31032,0.31032,56325370,0
1989-09-07,0.31032,0.31032,0.30191,0.30191,55693787,0
1989-09-08,0.30191,0.31032,0.30191,0.31032,52880396,0
1989-09-11,0.31032,0.31032,0.30191,0.31032,37090918,0
1989-09-12,0.31032,0.31862,0.31032,0.31862,90105284,0
1989-09-13,0.31862,0.33551,0.31862,0.32694,240593349,0
1989-09-14,0.32694,0.33551,0.32694,0.33551,103885193,0
1989-09-15,0.33551,0.33551,0.32694,0.32694,118488067,0
1989-09-18,0.32694,0.33551,0.32694,0.33551,51980872,0
1989-09-19,0.33551,0.33551,0.32694,0.32694,65397143,0
1989-09-20,0.32694,0.34382,0.32694,0.34382,95866052,0
1989-09-21,0.34382,0.35213,0.33551,0.34382,118756002,0
1989-09-22,0.34382,0.34382,0.33551,0.34382,58411497,0
1989-09-25,0.34382,0.35213,0.34382,0.35213,92956963,0
1989-09-26,0.35213,0.35213,0.34382,0.35213,53148340,0
1989-09-27,0.34382,0.35213,0.34382,0.35213,92019155,0
1989-09-28,0.34382,0.35213,0.34382,0.35213,55062212,0
1989-09-29,0.35213,0.36053,0.35213,0.36053,85492842,0
1989-10-02,0.36053,0.3691,0.35213,0.36053,67023940,0
1989-10-03,0.3691,0.3691,0.36053,0.36053,91598102,0
1989-10-04,0.36053,0.39402,0.36053,0.39402,345588599,0
1989-10-05,0.39402,0.42763,0.39402,0.41103,378468973,0
1989-10-06,0.41923,0.41923,0.41103,0.41923,116440209,0
1989-10-09,0.41923,0.42763,0.41103,0.42763,77799061,0
1989-10-10,0.42763,0.43614,0.41923,0.42763,90775141,0
1989-10-11,0.41923,0.41923,0.41103,0.41923,141416292,0
1989-10-12,0.41923,0.41923,0.41103,0.41103,78258389,0
1989-10-13,0.40242,0.41103,0.37733,0.38582,136421082,0
1989-10-16,0.3691,0.40242,0.36053,0.39402,336344555,0
1989-10-17,0.39402,0.42763,0.38582,0.41103,235521576,0
1989-10-18,0.41103,0.41923,0.41103,0.41923,179138792,0
1989-10-19,0.41923,0.45282,0.41923,0.44444,238468960,0
1989-10-20,0.43614,0.44444,0.42763,0.44444,124325389,0
1989-10-23,0.44444,0.44444,0.42763,0.43614,80956956,0
1989-10-24,0.42763,0.42763,0.41103,0.41923,208784727,0
1989-10-25,0.42763,0.43614,0.41103,0.41923,95004805,0
1989-10-26,0.41103,0.41923,0.40242,0.40242,180038314,0
1989-10-27,0.40242,0.41103,0.40242,0.40242,128976105,0
1989-10-30,0.41103,0.41923,0.41103,0.41923,61033504,0
1989-10-31,0.41923,0.42763,0.41923,0.42763,75177051,0
1989-11-01,0.42763,0.43614,0.42763,0.42763,99215330,0
1989-11-02,0.41923,0.41923,0.39402,0.40242,300440251,0
1989-11-03,0.40242,0.41103,0.40242,0.41103,131253613,0
1989-11-06,0.41103,0.41923,0.40242,0.40242,116995236,0
1989-11-07,0.40242,0.42763,0.40242,0.41923,174832583,0
1989-11-08,0.42763,0.44444,0.42763,0.43614,141531138,0
1989-11-09,0.43614,0.44444,0.42763,0.43614,148229696,0
1989-11-10,0.43614,0.44444,0.43614,0.44444,78641165,0
1989-11-13,0.44444,0.46123,0.43614,0.46123,237779943,0
1989-11-14,0.46123,0.46941,0.45282,0.45282,126583759,0
1989-11-15,0.45282,0.46941,0.45282,0.46123,125588541,0
1989-11-16,0.46123,0.46941,0.45282,0.46123,90449781,0
1989-11-17,0.46123,0.46123,0.45282,0.45282,42066997,0
1989-11-20,0.45282,0.45282,0.44444,0.45282,75674654,0
1989-11-21,0.45282,0.46123,0.45282,0.46123,89205764,0
1989-11-22,0.46123,0.46123,0.46123,0.46123,50813408,0
1989-11-24,0.46123,0.46123,0.46123,0.46123,23885171,0
1989-11-27,0.46123,0.46123,0.44444,0.45282,49550249,0
1989-11-28,0.45282,0.46123,0.45282,0.45282,75311019,0
1989-11-29,0.46123,0.46123,0.44444,0.44444,114162710,0
1989-11-30,0.43614,0.45282,0.43614,0.45282,147808640,0
1989-12-01,0.45282,0.46123,0.44444,0.44444,69205756,0
1989-12-04,0.44444,0.45282,0.44444,0.45282,53875614,0
1989-12-05,0.45282,0.45282,0.45282,0.45282,58545468,0
1989-12-06,0.45282,0.45282,0.44444,0.44444,76267956,0
1989-12-07,0.43614,0.45282,0.43614,0.44444,53626805,0
1989-12-08,0.44444,0.45282,0.43614,0.44444,143043093,0
1989-12-11,0.44444,0.44444,0.42763,0.43614,137397158,0
1989-12-12,0.43614,0.43614,0.41923,0.42763,124440220,0
1989-12-13,0.41923,0.42763,0.41103,0.41923,127311034,0
1989-12-14,0.41103,0.41923,0.41103,0.41103,81760777,0
1989-12-15,0.41103,0.41103,0.39402,0.40242,142430654,0
1989-12-18,0.40242,0.41103,0.40242,0.41103,104248828,0
1989-12-19,0.41103,0.41923,0.40242,0.41923,93665093,0
1989-12-20,0.42763,0.43614,0.41923,0.43614,147540702,0
1989-12-21,0.43614,0.43614,0.42763,0.43614,73129202,0
1989-12-22,0.43614,0.45282,0.43614,0.44444,72956953,0
1989-12-26,0.45282,0.45282,0.44444,0.44444,31655510,0
1989-12-27,0.45282,0.45282,0.44444,0.45282,83464135,0
1989-12-28,0.43614,0.44444,0.43614,0.44444,163598124,0
1989-12-29,0.44444,0.46123,0.44444,0.45282,103177056,0
1990-01-02,0.45282,0.46123,0.45282,0.46123,70488053,0
1990-01-03,0.46941,0.46941,0.46123,0.46941,151215341,0
1990-01-04,0.46941,0.47787,0.46123,0.47787,167119665,0
1990-01-05,0.47787,0.47787,0.46941,0.46941,92459348,0
1990-01-08,0.46941,0.47787,0.46123,0.47787,78392363,0
1990-01-09,0.47787,0.47787,0.46941,0.47787,93435427,0
1990-01-10,0.46941,0.47787,0.46123,0.46123,137913907,0
1990-01-11,0.46123,0.46941,0.44444,0.45282,127291897,0
1990-01-12,0.44444,0.45282,0.43614,0.45282,197913917,0
1990-01-15,0.44444,0.45282,0.44444,0.45282,83023942,0
1990-01-16,0.44444,0.46941,0.44444,0.46123,106449785,0
1990-01-17,0.46123,0.46941,0.45282,0.46123,129703373,0
1990-01-18,0.46941,0.49461,0.46941,0.49461,388574243,0
1990-01-19,0.49461,0.5033,0.48648,0.49461,131923469,0
1990-01-22,0.49461,0.49461,0.46941,0.47787,222870862,0
1990-01-23,0.47787,0.47787,0.46941,0.46941,185205790,0
1990-01-24,0.46123,0.47787,0.45282,0.47787,239693829,0
1990-01-25,0.47787,0.48648,0.46941,0.47787,149856494,0
1990-01-26,0.46941,0.47787,0.46941,0.47787,90488054,0
1990-01-29,0.47787,0.47787,0.46941,0.47787,73205758,0
1990-01-30,0.47787,0.48648,0.46941,0.47787,97167485,0
1990-01-31,0.47787,0.48648,0.47787,0.48648,150105296,0
1990-02-01,0.48648,0.49461,0.48648,0.48648,118545479,0
1990-02-02,0.48648,0.49461,0.48648,0.48648,94889970,0
1990-02-05,0.48648,0.49461,0.48648,0.49461,79387578,0
1990-02-06,0.49461,0.49461,0.47787,0.49461,108937818,0
1990-02-07,0.48648,0.49461,0.48648,0.48648,178296685,0
1990-02-08,0.48648,0.49461,0.48648,0.49461,126564621,0
1990-02-09,0.49461,0.49461,0.49461,0.49461,82909112,0
1990-02-12,0.49461,0.49461,0.49461,0.49461,74545471,0
1990-02-13,0.49461,0.49461,0.49461,0.49461,78086141,0
1990-02-14,0.49461,0.49461,0.49461,0.49461,47674649,0
1990-02-15,0.49461,0.5115,0.49461,0.5033,118947394,0
1990-02-16,0.5115,0.5198,0.5115,0.5115,94200978,0
1990-02-20,0.5115,0.5286,0.5033,0.5198,176306256,0
1990-02-21,0.5198,0.5198,0.5033,0.5033,137358886,0
1990-02-22,0.5033,0.5115,0.5033,0.5033,80822986,0
1990-02-23,0.5033,0.5115,0.49461,0.5115,75559823,0
1990-02-26,0.5115,0.5198,0.5115,0.5198,92000019,0
1990-02-27,0.5198,0.5198,0.5115,0.5115,82430638,0
1990-02-28,0.5115,0.5198,0.5115,0.5198,52248815,0
1990-03-01,0.5115,0.5286,0.5115,0.5198,102162704,0
1990-03-02,0.5198,0.5451,0.5198,0.5451,133186632,0
1990-03-05,0.5366,0.5537,0.5366,0.5537,100382798,0
1990-03-06,0.5451,0.5451,0.5366,0.5451,91215333,0
1990-03-07,0.5451,0.5537,0.5366,0.5366,63272741,0
1990-03-08,0.5366,0.5618,0.5286,0.5537,118258400,0
1990-03-09,0.5537,0.5618,0.5537,0.5537,100669881,0
1990-03-12,0.5537,0.5705,0.5537,0.5618,91540690,0
1990-03-13,0.5705,0.5705,0.5537,0.5537,113244039,0
1990-03-14,0.5618,0.5705,0.5537,0.5618,174067020,0
1990-03-15,0.5618,0.5869,0.5618,0.5787,108555046,0
1990-03-16,0.5869,0.6037,0.5869,0.5955,158028742,0
1990-03-19,0.5955,0.6124,0.5869,0.6124,107885191,0
1990-03-20,0.6124,0.6124,0.5869,0.5869,122468929,0
1990-03-21,0.5869,0.6037,0.5869,0.5955,92822982,0
1990-03-22,0.5955,0.5955,0.5787,0.5787,122832561,0
1990-03-23,0.5869,0.5955,0.5705,0.5787,71234467,0
1990-03-26,0.5787,0.5869,0.5787,0.5787,74334946,0
1990-03-27,0.5787,0.5869,0.5787,0.5869,69799057,0
1990-03-28,0.5869,0.5869,0.5705,0.5787,132287113,0
1990-03-29,0.5787,0.5869,0.5787,0.5787,86105285,0
1990-03-30,0.5787,0.5787,0.5705,0.5787,48765561,0
1990-04-02,0.5705,0.5869,0.5705,0.5787,98430640,0
1990-04-03,0.5869,0.6037,0.5869,0.6037,112497637,0
1990-04-04,0.6037,0.6204,0.6037,0.6124,105856477,0
1990-04-05,0.6124,0.6124,0.5955,0.5955,88210547,0
1990-04-06,0.5955,0.6037,0.5955,0.5955,96861264,0
1990-04-09,0.5955,0.6037,0.5955,0.5955,41435413,0
1990-04-10,0.5955,0.6204,0.5955,0.6204,60057429,0
1990-04-11,0.6204,0.6289,0.6204,0.6289,93531120,0
1990-04-12,0.6375,0.6375,0.6289,0.6289,64133989,0
1990-04-16,0.6375,0.6457,0.6289,0.6375,52459341,0
1990-04-17,0.6375,0.6624,0.6204,0.6457,88756003,0
1990-04-18,0.6457,0.6457,0.6124,0.6375,129980890,0
1990-04-19,0.6289,0.6375,0.6204,0.6204,77090927,0
1990-04-20,0.6289,0.6289,0.6124,0.6204,59358863,0
1990-04-23,0.6124,0.6204,0.5955,0.6204,86229687,0
1990-04-24,0.6204,0.6204,0.5869,0.6037,63684223,0
1990-04-25,0.6124,0.6124,0.5955,0.6037,71598100,0
1990-04-26,0.6124,0.6124,0.5955,0.5955,61531112,0
1990-04-27,0.5955,0.5955,0.5787,0.5869,75923461,0
1990-04-30,0.5869,0.6037,0.5787,0.6037,68382787,0
1990-05-01,0.6124,0.6124,0.5955,0.5955,69741643,0
1990-05-02,0.5955,0.6124,0.5955,0.6124,44210536,0
1990-05-03,0.6124,0.6204,0.6124,0.6204,60995225,0
1990-05-04,0.6204,0.6457,0.6204,0.6457,63550252,0
1990-05-07,0.6457,0.6876,0.6457,0.6708,129387591,0
1990-05-08,0.654,0.6624,0.654,0.654,67550251,0
1990-05-09,0.654,0.6624,0.6457,0.654,46736849,0
1990-05-10,0.6624,0.6792,0.654,0.6708,64861259,0
1990-05-11,0.6792,0.6876,0.6624,0.6876,65349298,0
1990-05-14,0.696,0.696,0.6876,0.6876,62775134,0
1990-05-15,0.6876,0.6876,0.6708,0.6792,71933032,0
1990-05-16,0.6708,0.6792,0.6624,0.6792,51244031,0
1990-05-17,0.6792,0.6792,0.6708,0.6792,55464125,0
1990-05-18,0.6792,0.721,0.6708,0.7128,135330169,0
1990-05-21,0.721,0.755,0.721,0.7379,212114871,0
1990-05-22,0.7379,0.755,0.721,0.7461,189311054,0
1990-05-23,0.755,0.7969,0.755,0.7969,187645972,0
1990-05-24,0.8051,0.822,0.7969,0.7969,194909126,0
1990-05-25,0.7796,0.7969,0.7716,0.7796,139138787,0
1990-05-29,0.7796,0.7883,0.7716,0.7883,81712937,0
1990-05-30,0.7969,0.7969,0.7796,0.7883,86488056,0
1990-05-31,0.7796,0.7883,0.755,0.763,92287104,0
1990-06-01,0.763,0.7883,0.763,0.7883,91799062,0
1990-06-04,0.7796,0.8051,0.7716,0.7969,78631597,0
1990-06-05,0.8051,0.8134,0.763,0.763,106669880,0
1990-06-06,0.763,0.7796,0.755,0.763,114689024,0
1990-06-07,0.763,0.7716,0.7379,0.755,119779934,0
1990-06-08,0.755,0.7716,0.7461,0.7716,84755994,0
1990-06-11,0.763,0.7883,0.763,0.7796,77406716,0
1990-06-12,0.7883,0.7969,0.7796,0.7969,62009583,0
1990-06-13,0.7969,0.8134,0.7883,0.7969,106679449,0
1990-06-14,0.7969,0.8051,0.7796,0.7883,77358871,0
1990-06-15,0.7796,0.8051,0.7796,0.7969,68516765,0
1990-06-18,0.7883,0.7969,0.7796,0.7796,70162698,0
1990-06-19,0.7796,0.7883,0.7716,0.7796,55444989,0
1990-06-20,0.7883,0.8134,0.7796,0.8134,52583744,0
1990-06-21,0.8134,0.8134,0.7969,0.8051,45598097,0
1990-06-22,0.8051,0.8134,0.7883,0.7883,45234459,0
1990-06-25,0.7883,0.7969,0.7796,0.7796,91684229,0
1990-06-26,0.7883,0.7883,0.7796,0.7796,66717716,0
1990-06-27,0.7796,0.7969,0.7796,0.7969,47531111,0
1990-06-28,0.7969,0.8051,0.7969,0.7969,39942592,0
1990-06-29,0.7969,0.7969,0.7883,0.7969,46459339,0
1990-07-02,0.7969,0.7969,0.7716,0.7716,47148334,0
1990-07-03,0.763,0.7716,0.7461,0.755,105339734,0
1990-07-05,0.7461,0.755,0.7379,0.755,82210540,0
1990-07-06,0.755,0.7716,0.7461,0.763,55559822,0
1990-07-09,0.7716,0.7796,0.763,0.7796,49598097,0
1990-07-10,0.7796,0.7796,0.7716,0.7716,39473692,0
1990-07-11,0.7716,0.7883,0.763,0.7883,38440199,0
1990-07-12,0.7883,0.8134,0.7883,0.8134,118344527,0
1990-07-13,0.8134,0.8386,0.8134,0.822,124440220,0
1990-07-16,0.822,0.847,0.822,0.8302,64765564,0
1990-07-17,0.8302,0.8302,0.8051,0.8134,72401928,0
1990-07-18,0.8051,0.8134,0.7883,0.7969,55626807,0
1990-07-19,0.7883,0.8051,0.7716,0.8051,83913895,0
1990-07-20,0.8051,0.822,0.763,0.763,116593331,0
1990-07-23,0.763,0.7716,0.7461,0.755,98622032,0
1990-07-24,0.755,0.755,0.696,0.7297,182220135,0
1990-07-25,0.7297,0.7461,0.721,0.7461,79942600,0
1990-07-26,0.7461,0.7716,0.6876,0.721,403138863,0
1990-07-27,0.7128,0.7297,0.7044,0.721,67808624,0
1990-07-30,0.7128,0.721,0.6876,0.7128,116899541,0
1990-07-31,0.7128,0.721,0.6876,0.696,56229678,0
1990-08-01,0.696,0.7044,0.6624,0.696,147684240,0
1990-08-02,0.6876,0.696,0.6708,0.6876,121971316,0
1990-08-03,0.6876,0.6876,0.6289,0.6624,155741659,0
1990-08-06,0.6457,0.6457,0.6124,0.6289,150430654,0
1990-08-07,0.6375,0.654,0.6289,0.6375,121033522,0
1990-08-08,0.654,0.6708,0.6457,0.6624,114650743,0
1990-08-09,0.6708,0.6876,0.6624,0.6792,102411503,0
1990-08-10,0.6792,0.6876,0.654,0.6708,97272750,0
1990-08-13,0.6624,0.6876,0.6624,0.6792,71693796,0
1990-08-14,0.6792,0.6876,0.6624,0.6708,44803842,0
1990-08-15,0.6792,0.6876,0.6708,0.6708,68325370,0
1990-08-16,0.6708,0.6708,0.6457,0.6457,70880400,0
1990-08-17,0.6375,0.6457,0.6289,0.6289,126564621,0
1990-08-20,0.6289,0.6289,0.5787,0.5787,150985676,0
1990-08-21,0.5705,0.5705,0.5286,0.5705,220162724,0
1990-08-22,0.5787,0.5787,0.5618,0.5618,105311033,0
1990-08-23,0.5451,0.5618,0.5366,0.5366,142803858,0
1990-08-24,0.5451,0.6037,0.5451,0.5955,126851707,0
1990-08-27,0.6204,0.6375,0.6204,0.6375,146354095,0
1990-08-28,0.6289,0.6624,0.6289,0.654,106095723,0
1990-08-29,0.654,0.6624,0.6289,0.6289,103607678,0
1990-08-30,0.6375,0.654,0.6289,0.6289,86899543,0
1990-08-31,0.6289,0.6457,0.6204,0.6457,54143550,0
1990-09-04,0.6375,0.654,0.6375,0.654,62966518,0
1990-09-05,0.654,0.6624,0.6124,0.6204,72669870,0
1990-09-06,0.6037,0.6124,0.5869,0.6037,153665099,0
1990-09-07,0.5955,0.6204,0.5869,0.6037,71378008,0
1990-09-10,0.6124,0.6289,0.5787,0.5787,98679447,0
1990-09-11,0.5869,0.5869,0.5705,0.5787,104822986,0
1990-09-12,0.5869,0.6037,0.5787,0.5955,99703369,0
1990-09-13,0.6037,0.6124,0.5955,0.6037,66277527,0
1990-09-14,0.5955,0.6289,0.5869,0.6204,89942600,0
1990-09-17,0.6204,0.6457,0.6204,0.6375,93559826,0
1990-09-18,0.6375,0.654,0.6204,0.6457,80593319,0
1990-09-19,0.6624,0.6624,0.6457,0.6457,70038290,0
1990-09-20,0.6457,0.6457,0.6204,0.6204,69703362,0
1990-09-21,0.6204,0.6375,0.6124,0.6289,106181848,0
1990-09-24,0.6204,0.6289,0.6037,0.6124,108239257,0
1990-09-25,0.6204,0.6289,0.6124,0.6289,70851692,0
1990-09-26,0.6289,0.6375,0.6204,0.6289,52191399,0
1990-09-27,0.6375,0.6457,0.6124,0.6204,87358871,0
1990-09-28,0.6124,0.6624,0.6037,0.6624,130229691,0
1990-10-01,0.6792,0.7044,0.6708,0.7044,174937846,0
1990-10-02,0.7128,0.7128,0.6876,0.6876,110937827,0
1990-10-03,0.6876,0.7044,0.6792,0.6876,76555040,0
1990-10-04,0.6792,0.6876,0.6708,0.6708,92095713,0
1990-10-05,0.6624,0.6876,0.654,0.6792,109119642,0
1990-10-08,0.6876,0.696,0.6708,0.6876,51406711,0
1990-10-09,0.6792,0.6876,0.654,0.6624,88220115,0
1990-10-10,0.6457,0.654,0.6204,0.6204,153636396,0
1990-10-11,0.6204,0.6289,0.5955,0.6037,111397157,0
1990-10-12,0.6124,0.6124,0.5618,0.5955,145205775,0
1990-10-15,0.6037,0.6037,0.5787,0.5869,173224913,0
1990-10-16,0.5955,0.6037,0.5618,0.5705,399904405,0
1990-10-17,0.5705,0.5955,0.5618,0.5869,180516780,0
1990-10-18,0.5955,0.6457,0.5955,0.6375,164459374,0
1990-10-19,0.6457,0.6624,0.6289,0.6457,226392395,0
1990-10-22,0.6457,0.6792,0.6457,0.6708,106717724,0
1990-10-23,0.6624,0.6876,0.6624,0.6708,95540688,0
1990-10-24,0.6624,0.6876,0.6624,0.6792,72746428,0
1990-10-25,0.6876,0.696,0.6708,0.6792,68449777,0
1990-10-26,0.6624,0.6708,0.6624,0.6624,78583748,0
1990-10-29,0.6624,0.6708,0.6457,0.654,90220115,0
1990-10-30,0.654,0.6708,0.6457,0.6708,69866042,0
1990-10-31,0.6708,0.6792,0.6624,0.6624,81339726,0
1990-11-01,0.6624,0.6708,0.654,0.6624,65712934,0
1990-11-02,0.6624,0.6876,0.6624,0.6792,99368443,0
1990-11-05,0.6792,0.6876,0.6792,0.6876,67387573,0
1990-11-06,0.6876,0.696,0.6624,0.6708,78698582,0
1990-11-07,0.6624,0.6792,0.6624,0.6624,83866043,0
1990-11-08,0.6624,0.6792,0.6624,0.6624,57770345,0
1990-11-09,0.6792,0.6876,0.6708,0.6792,57607669,0
1990-11-12,0.6876,0.721,0.6876,0.721,116507202,0
1990-11-13,0.721,0.7297,0.7044,0.721,89923460,0
1990-11-14,0.7128,0.7297,0.7128,0.7297,79378011,0
1990-11-15,0.721,0.721,0.7044,0.7128,83904324,0
1990-11-16,0.7044,0.721,0.7044,0.7128,89148343,0
1990-11-19,0.7128,0.7297,0.7128,0.7297,60545469,0
1990-11-20,0.721,0.7379,0.7128,0.7128,91531124,0
1990-11-21,0.7128,0.721,0.696,0.721,80727290,0
1990-11-23,0.721,0.7379,0.7128,0.721,29320581,0
1990-11-26,0.7128,0.7379,0.7044,0.7379,63234462,0
1990-11-27,0.7379,0.755,0.7297,0.755,84287097,0
1990-11-28,0.755,0.763,0.7379,0.7379,103167487,0
1990-11-29,0.7379,0.7461,0.7297,0.7461,87540693,0
1990-11-30,0.7461,0.7796,0.7379,0.755,95913900,0
1990-12-03,0.763,0.7796,0.763,0.7716,90698582,0
1990-12-04,0.7716,0.7883,0.763,0.7796,72497625,0
1990-12-05,0.7796,0.7883,0.7796,0.7883,91215333,0
1990-12-06,0.7969,0.8051,0.7716,0.7796,143808645,0
1990-12-07,0.7796,0.7883,0.755,0.7796,108880409,0
1990-12-10,0.763,0.7883,0.763,0.7716,73799056,0
1990-12-11,0.763,0.7796,0.755,0.755,82095708,0
1990-12-12,0.7461,0.763,0.7379,0.755,95110067,0
1990-12-13,0.763,0.7716,0.7461,0.763,67397141,0
1990-12-14,0.763,0.7796,0.755,0.7716,64641163,0
1990-12-17,0.763,0.7796,0.755,0.7716,36267953,0
1990-12-18,0.7796,0.7883,0.7796,0.7883,68947383,0
1990-12-19,0.7883,0.7883,0.7796,0.7796,45540679,0
1990-12-20,0.7796,0.7969,0.7716,0.7883,62459343,0
1990-12-21,0.7883,0.7969,0.7883,0.7883,44488050,0
1990-12-24,0.7883,0.7883,0.7796,0.7883,18009572,0
1990-12-26,0.7883,0.7883,0.7796,0.7796,21550243,0
1990-12-27,0.7796,0.7883,0.7796,0.7796,30076565,0
1990-12-28,0.7796,0.7883,0.7796,0.7796,26937804,0
1990-12-31,0.7796,0.7883,0.7796,0.7883,31502401,0
1991-01-02,0.7796,0.7883,0.7796,0.7796,50650727,0
1991-01-03,0.7796,0.7969,0.7796,0.7883,70210542,0
1991-01-04,0.7796,0.7969,0.7796,0.7969,77732076,0
1991-01-07,0.7883,0.8134,0.7796,0.7796,116363668,0
1991-01-08,0.7796,0.7883,0.763,0.7716,101598111,0
1991-01-09,0.7716,0.7883,0.7716,0.7716,153674671,0
1991-01-10,0.7796,0.822,0.7796,0.822,164660325,0
1991-01-11,0.822,0.822,0.8051,0.8134,82411500,0
1991-01-14,0.8051,0.8134,0.7883,0.8051,77961740,0
1991-01-15,0.8051,0.8302,0.8051,0.822,110899544,0
1991-01-16,0.822,0.8638,0.822,0.8552,185961756,0
1991-01-17,0.897,0.897,0.8722,0.8805,217339760,0
1991-01-18,0.8638,0.897,0.8552,0.8891,136937826,0
1991-01-21,0.8805,0.939,0.8805,0.939,205358903,0
1991-01-22,0.939,0.9478,0.9142,0.9308,151138782,0
1991-01-23,0.9226,0.939,0.9226,0.9308,102449785,0
1991-01-24,0.9308,0.9478,0.9308,0.9478,114411507,0
1991-01-25,0.9478,0.9478,0.9308,0.939,115483279,0
1991-01-28,0.9308,0.9813,0.9308,0.9643,174095738,0
1991-01-29,0.9643,0.9894,0.939,0.9643,195349316,0
1991-01-30,0.9643,1.0062,0.956,1.0062,197483306,0
1991-01-31,1.0062,1.04,1.0062,1.0232,148086156,0
1991-02-01,1.0314,1.0565,1.0146,1.04,156669895,0
1991-02-04,1.0482,1.0565,1.0232,1.04,117272751,0
1991-02-05,1.04,1.065,1.0232,1.0565,117942610,0
1991-02-06,1.0565,1.1153,1.0482,1.1069,141349313,0
1991-02-07,1.1069,1.1405,1.065,1.0736,177387608,0
1991-02-08,1.0736,1.0987,1.065,1.0898,98660303,0
1991-02-11,1.0898,1.0898,1.065,1.0898,202468949,0
1991-02-12,1.0819,1.0987,1.0736,1.0819,127866057,0
1991-02-13,1.0736,1.1069,1.065,1.0987,126918682,0
1991-02-14,1.0987,1.0987,1.0314,1.0565,177703397,0
1991-02-15,1.0565,1.0898,1.0565,1.0819,153445004,0
1991-02-19,1.065,1.0819,1.0565,1.0736,88468918,0
1991-02-20,1.065,1.0898,1.0565,1.0736,69846908,0
1991-02-21,1.0736,1.0819,1.0482,1.0482,90746434,0
1991-02-22,1.04,1.0898,1.04,1.065,140009604,0
1991-02-25,1.0819,1.0898,1.0565,1.0736,117655524,0
1991-02-26,1.0565,1.0736,1.0482,1.065,73818197,0
1991-02-27,1.065,1.1069,1.0565,1.0987,116526343,0
1991-02-28,1.1069,1.1069,1.0819,1.0819,73110067,0
1991-03-01,1.0736,1.1069,1.065,1.1069,103301452,0
1991-03-04,1.1069,1.1238,1.0898,1.1153,62497624,0
1991-03-05,1.1238,1.174,1.1153,1.1658,101483276,0
1991-03-06,1.174,1.1826,1.1153,1.1238,134354089,0
1991-03-07,1.0898,1.1238,1.0819,1.0898,219818235,0
1991-03-08,1.0898,1.1069,1.065,1.0736,179023949,0
1991-03-11,1.065,1.0736,1.0232,1.04,213942629,0
1991-03-12,1.0232,1.0314,0.9979,0.9979,203196215,0
1991-03-13,1.0062,1.0565,1.0062,1.0482,146555054,0
1991-03-14,1.0565,1.0565,1.0146,1.0232,133196204,0
1991-03-15,1.0232,1.0314,1.0062,1.0062,102248828,0
1991-03-18,1.0062,1.04,1.0062,1.04,88009590,0
1991-03-19,1.0232,1.0565,1.0146,1.0314,122947393,0
1991-03-20,1.0314,1.0565,1.0314,1.0314,110602902,0
1991-03-21,1.04,1.0565,0.9813,0.9894,158411515,0
1991-03-22,0.9894,0.9979,0.9726,0.9813,127177066,0
1991-03-25,0.9813,1.0314,0.9813,1.0232,79511976,0
1991-03-26,1.0314,1.0987,1.0314,1.0987,119521556,0
1991-03-27,1.0987,1.1405,1.0987,1.1238,122191411,0
1991-03-28,1.1238,1.1319,1.1069,1.1069,40526324,0
1991-04-01,1.1069,1.1238,1.0898,1.1153,78689013,0
1991-04-02,1.1238,1.174,1.1153,1.174,127933038,0
1991-04-03,1.1826,1.2159,1.1826,1.1909,121980893,0
1991-04-04,1.1909,1.2159,1.1826,1.1909,98153132,0
1991-04-05,1.1909,1.1909,1.1405,1.149,144756015,0
1991-04-08,1.149,1.1826,1.1405,1.1658,61837336,0
1991-04-09,1.1658,1.1826,1.149,1.149,80765565,0
1991-04-10,1.149,1.149,1.0987,1.1238,98803853,0
1991-04-11,1.1319,1.1658,1.1319,1.1571,63712937,0
1991-04-12,1.1405,1.149,1.0819,1.1238,234889993,0
1991-04-15,1.1069,1.1909,1.0987,1.1909,118047876,0
1991-04-16,1.1909,1.1991,1.149,1.174,108095717,0
1991-04-17,1.1909,1.2243,1.1571,1.1658,170631619,0
1991-04-18,1.1658,1.174,1.1319,1.149,117071797,0
1991-04-19,1.1069,1.1405,1.0987,1.1238,128373229,0
1991-04-22,1.1069,1.1069,1.065,1.065,185684254,0
1991-04-23,1.065,1.0736,1.0482,1.065,138105287,0
1991-04-24,1.0565,1.0987,1.0482,1.0736,109157916,0
1991-04-25,1.0736,1.0819,1.0482,1.0565,87330165,0
1991-04-26,1.0482,1.065,1.0314,1.0565,117454575,0
1991-04-29,1.0565,1.0565,1.0232,1.0232,94708158,0
1991-04-30,1.0232,1.04,1.0062,1.0314,153081371,0
1991-05-01,1.0314,1.0565,1.0146,1.0565,148363664,0
1991-05-02,1.0565,1.0736,1.0482,1.0482,88899541,0
1991-05-03,1.0482,1.0565,1.04,1.0565,30631586,0
1991-05-06,1.0482,1.0819,1.0482,1.0736,59483265,0
1991-05-07,1.0819,1.0819,1.0565,1.0565,67655516,0
1991-05-08,1.0565,1.0819,1.0482,1.0736,76545468,0
1991-05-09,1.0819,1.1069,1.0736,1.1069,101406720,0
1991-05-10,1.1069,1.1153,1.065,1.0736,69205756,0
1991-05-13,1.0819,1.0819,1.0565,1.0819,91368439,0
1991-05-14,1.0736,1.0819,1.0565,1.0565,78172265,0
1991-05-15,1.0482,1.0482,1.0062,1.0232,147741663,0
1991-05-16,1.04,1.0482,1.0314,1.04,93358869,0
1991-05-17,1.0314,1.04,1.0232,1.04,59559819,0
1991-05-20,1.04,1.0482,1.0232,1.04,87636387,0
1991-05-21,1.04,1.0819,1.04,1.065,111071801,0
1991-05-22,1.0736,1.1153,1.065,1.1153,118000029,0
1991-05-23,1.1153,1.149,1.1153,1.1405,90047864,0
1991-05-24,1.149,1.174,1.1405,1.149,90287095,0
1991-05-28,1.1571,1.1658,1.149,1.1571,58401928,0
1991-05-29,1.1658,1.174,1.149,1.149,85330167,0
1991-05-30,1.149,1.1658,1.1405,1.149,82181836,0
1991-05-31,1.1571,1.1571,1.1319,1.149,108698586,0
1991-06-03,1.1405,1.174,1.1405,1.174,62401928,0
1991-06-04,1.174,1.1826,1.1571,1.1826,46564602,0
1991-06-05,1.174,1.1909,1.174,1.174,55004795,0
1991-06-06,1.1826,1.1826,1.1571,1.1571,43435414,0
1991-06-07,1.149,1.149,1.1405,1.149,69090923,0
1991-06-10,1.149,1.1571,1.149,1.1571,39205750,0
1991-06-11,1.1571,1.1826,1.1571,1.1571,55617238,0
1991-06-12,1.1571,1.174,1.149,1.1571,67875611,0
1991-06-13,1.1571,1.174,1.1571,1.1571,50507189,0
1991-06-14,1.1658,1.1909,1.1571,1.1826,61617239,0
1991-06-17,1.1909,1.1991,1.174,1.1826,39100486,0
1991-06-18,1.1826,1.1826,1.149,1.1658,62267958,0
1991-06-19,1.149,1.149,1.0736,1.0819,208717738,0
1991-06-20,1.0565,1.065,1.0314,1.0565,249866090,0
1991-06-21,1.0565,1.0736,1.0565,1.065,89952166,0
1991-06-24,1.0565,1.0565,1.0232,1.0232,105923468,0
1991-06-25,1.04,1.0482,1.0232,1.0314,129224910,0
1991-06-26,1.0314,1.0565,1.0232,1.0565,128440221,0
1991-06-27,1.065,1.0736,1.0482,1.065,75106876,0
1991-06-28,1.065,1.0819,1.0232,1.065,81773544,0
1991-07-01,1.0819,1.1238,1.065,1.1153,96210545,0
1991-07-02,1.1153,1.1319,1.065,1.065,58373217,0
1991-07-03,1.0146,1.0232,0.9643,1.0062,254692243,0
1991-07-05,0.9979,0.9979,0.9643,0.9643,104676254,0
1991-07-08,0.956,1.0565,0.9478,1.0482,145116461,0
1991-07-09,1.0565,1.0819,1.04,1.065,102271151,0
1991-07-10,1.0736,1.0819,1.0232,1.0232,89460949,0
1991-07-11,1.0314,1.0482,1.0232,1.04,67980877,0
1991-07-12,1.0482,1.0736,1.0314,1.065,46749610,0
1991-07-15,1.0819,1.0987,1.0736,1.0987,48861254,0
1991-07-16,1.0987,1.0987,1.0565,1.0565,56797460,0
1991-07-17,1.0314,1.065,1.0232,1.065,53862852,0
1991-07-18,1.065,1.0819,1.0482,1.0482,34098893,0
1991-07-19,1.0565,1.065,1.0314,1.065,32484854,0
1991-07-22,1.0482,1.0819,1.04,1.0565,46698578,0
1991-07-23,1.065,1.0736,1.04,1.04,47311017,0
1991-07-24,1.0482,1.0565,1.0232,1.0232,72197782,0
1991-07-25,1.0482,1.065,1.0314,1.0314,119897952,0
1991-07-26,1.0482,1.1238,1.0482,1.1153,198424287,0
1991-07-29,1.1153,1.1153,1.0819,1.0987,181378027,0
1991-07-30,1.1069,1.1405,1.0898,1.1405,103719322,0
1991-07-31,1.1405,1.1571,1.1405,1.149,148363664,0
1991-08-01,1.1571,1.1571,1.1405,1.149,71693796,0
1991-08-02,1.1571,1.174,1.149,1.149,108146756,0
1991-08-05,1.149,1.149,1.1238,1.1319,37550248,0
1991-08-06,1.1319,1.174,1.1319,1.1658,70570984,0
1991-08-07,1.174,1.1991,1.1658,1.1909,92019155,0
1991-08-08,1.1909,1.2414,1.1909,1.2414,122079775,0
1991-08-09,1.2324,1.2831,1.2243,1.2665,152586956,0
1991-08-12,1.2492,1.3165,1.2492,1.2998,75623618,0
1991-08-13,1.3165,1.3165,1.2915,1.2915,125594923,0
1991-08-14,1.2998,1.3083,1.2831,1.2915,89059027,0
1991-08-15,1.2915,1.3083,1.2665,1.2747,60421064,0
1991-08-16,1.2665,1.2915,1.2581,1.2831,69212137,0
1991-08-19,1.2159,1.2747,1.2074,1.2581,113537506,0
1991-08-20,1.2665,1.2831,1.2581,1.2581,76191403,0
1991-08-21,1.2831,1.3249,1.2831,1.3165,97307838,0
1991-08-22,1.3165,1.3333,1.3083,1.3165,57984064,0
1991-08-23,1.3165,1.3585,1.3165,1.3333,57365244,0
1991-08-26,1.3249,1.3333,1.3083,1.3333,58660296,0
1991-08-27,1.3249,1.3333,1.3165,1.3249,45460932,0
1991-08-28,1.3249,1.3585,1.3249,1.3417,55234460,0
1991-08-29,1.3502,1.3585,1.3333,1.3417,37180233,0
1991-08-30,1.3417,1.3502,1.3249,1.3333,29282301,0
1991-09-03,1.3333,1.3333,1.2915,1.2998,44516755,0
1991-09-04,1.3083,1.3083,1.2665,1.2915,51126008,0
1991-09-05,1.2998,1.2998,1.2581,1.2581,77696992,0
1991-09-06,1.2665,1.2915,1.2581,1.2665,67502407,0
1991-09-09,1.2665,1.2747,1.2581,1.2665,42417875,0
1991-09-10,1.2831,1.2915,1.2581,1.2581,87636387,0
1991-09-11,1.2581,1.2915,1.2581,1.2831,85103689,0
1991-09-12,1.2998,1.3417,1.2998,1.3417,71515167,0
1991-09-13,1.3417,1.3417,1.2915,1.2998,68261578,0
1991-09-16,1.2998,1.3083,1.2915,1.2998,28822973,0
1991-09-17,1.2998,1.3249,1.2831,1.3249,31055831,0
1991-09-18,1.3165,1.3417,1.3165,1.3249,35808623,0
1991-09-19,1.3333,1.3668,1.3249,1.3502,68267957,0
1991-09-20,1.3585,1.3668,1.3502,1.3585,40293470,0
1991-09-23,1.3502,1.3585,1.3249,1.3333,66149933,0
1991-09-24,1.3333,1.3836,1.3333,1.3836,63298264,0
1991-09-25,1.3836,1.3836,1.3585,1.3755,34245622,0
1991-09-26,1.3755,1.4087,1.3668,1.4005,63795871,0
1991-09-27,1.4005,1.4005,1.3755,1.3836,44223295,0
1991-09-30,1.3836,1.4005,1.3668,1.3921,36816594,0
1991-10-01,1.3921,1.4005,1.3836,1.3921,26086131,0
1991-10-02,1.3836,1.4171,1.3502,1.3668,89339733,0
1991-10-03,1.3585,1.3836,1.3502,1.3755,46028720,0
1991-10-04,1.3836,1.3921,1.3755,1.3836,35164283,0
1991-10-07,1.3668,1.3921,1.3585,1.3836,36133983,0
1991-10-08,1.3836,1.4005,1.3836,1.4005,50118033,0
1991-10-09,1.4005,1.4337,1.4005,1.4005,80982475,0
1991-10-10,1.4171,1.4171,1.3836,1.4087,55885181,0
1991-10-11,1.4257,1.4257,1.3755,1.4087,92931442,0
1991-10-14,1.4087,1.4425,1.4087,1.4425,67285499,0
1991-10-15,1.4425,1.4425,1.4257,1.4337,76893162,0
1991-10-16,1.4337,1.4337,1.4087,1.4257,133173870,0
1991-10-17,1.4257,1.4257,1.3836,1.4005,127011196,0
1991-10-18,1.4087,1.4337,1.4087,1.4087,50296661,0
1991-10-21,1.4087,1.4337,1.4087,1.4257,38149927,0
1991-10-22,1.4337,1.4506,1.4337,1.4337,43189803,0
1991-10-23,1.4425,1.4425,1.4087,1.4171,48810216,0
1991-10-24,1.4171,1.4171,1.4005,1.4171,35808623,0
1991-10-25,1.4171,1.4257,1.4005,1.4005,37320582,0
1991-10-28,1.4005,1.4171,1.3755,1.4171,50443393,0
1991-10-29,1.4171,1.4257,1.4087,1.4257,48542274,0
1991-10-30,1.4257,1.4841,1.4257,1.4841,87177048,0
1991-10-31,1.4841,1.4927,1.4593,1.4676,54615643,0
1991-11-01,1.4676,1.4676,1.4425,1.4506,45582144,0
1991-11-04,1.4425,1.4506,1.4257,1.4257,38328559,0
1991-11-05,1.4337,1.4841,1.4257,1.4676,68765564,0
1991-11-06,1.4758,1.501,1.4593,1.4927,50915481,0
1991-11-07,1.501,1.501,1.4841,1.4841,27770340,0
1991-11-08,1.4927,1.518,1.4927,1.4927,48503998,0
1991-11-11,1.501,1.5348,1.501,1.5262,53913888,0
1991-11-12,1.543,1.5765,1.5348,1.5681,106373229,0
1991-11-13,1.5598,1.593,1.5511,1.5851,76452964,0
1991-11-14,1.593,1.593,1.5511,1.5598,58972897,0
1991-11-15,1.5511,1.5765,1.4841,1.4927,95151535,0
1991-11-18,1.4927,1.5348,1.4927,1.5262,96267969,0
1991-11-19,1.5095,1.5262,1.4758,1.5095,95661903,0
1991-11-20,1.518,1.5262,1.501,1.5095,48433825,0
1991-11-21,1.5095,1.5262,1.501,1.5262,47259979,0
1991-11-22,1.518,1.5262,1.4927,1.501,50641160,0
1991-11-25,1.501,1.518,1.4927,1.501,44822979,0
1991-11-26,1.5095,1.5095,1.4506,1.4841,78162700,0
1991-11-27,1.4758,1.501,1.4758,1.4927,19948966,0
1991-11-29,1.4841,1.5348,1.4841,1.5262,27279110,0
1991-12-02,1.5095,1.593,1.501,1.5851,74232869,0
1991-12-03,1.5851,1.61,1.5598,1.593,86385988,0
1991-12-04,1.593,1.6186,1.5681,1.6019,48242434,0
1991-12-05,1.593,1.6019,1.5765,1.593,33084536,0
1991-12-06,1.593,1.6522,1.5851,1.6353,68555041,0
1991-12-09,1.6186,1.6268,1.5851,1.6019,76714529,0
1991-12-10,1.6019,1.6019,1.5681,1.593,61473696,0
1991-12-11,1.6019,1.61,1.5598,1.5765,52012768,0
1991-12-12,1.5851,1.6186,1.5765,1.6019,49148334,0
1991-12-13,1.6019,1.61,1.593,1.6019,34813406,0
1991-12-16,1.6019,1.6019,1.5765,1.6019,36185014,0
1991-12-17,1.6019,1.6186,1.5681,1.593,36523133,0
1991-12-18,1.6019,1.6186,1.5851,1.61,44606068,0
1991-12-19,1.6019,1.6186,1.5851,1.61,50660298,0
1991-12-20,1.6268,1.6436,1.6019,1.6186,46992035,0
1991-12-23,1.6186,1.6772,1.61,1.6772,61288692,0
1991-12-24,1.6772,1.6856,1.6605,1.6685,31891554,0
1991-12-26,1.6685,1.6939,1.6605,1.6939,32331748,0
1991-12-27,1.6939,1.7442,1.6856,1.7273,48720905,0
1991-12-30,1.736,1.7442,1.7194,1.736,47215319,0
1991-12-31,1.736,1.7526,1.7023,1.7442,53843710,0
1992-01-02,1.736,1.7945,1.7194,1.786,98704961,0
1992-01-03,1.786,1.7945,1.7526,1.7694,50832544,0
1992-01-06,1.778,1.8451,1.7611,1.828,83808633,0
1992-01-07,1.828,1.8867,1.8113,1.8786,85543882,0
1992-01-08,1.8617,1.9705,1.8617,1.9453,120631604,0
1992-01-09,1.9453,2.021,1.9453,1.996,117422673,0
1992-01-10,1.9873,2.0043,1.9453,1.9625,85913898,0
1992-01-13,1.9453,2.021,1.9203,1.996,70181834,0
1992-01-14,1.996,2.0126,1.9792,2.0126,58488050,0
1992-01-15,2.021,2.0882,2.0126,2.0629,86781514,0
1992-01-16,2.0545,2.0715,1.996,2.0043,78098902,0
1992-01-17,2.0043,2.0294,1.9371,1.9792,113008005,0
1992-01-20,1.996,1.996,1.9203,1.9203,78232875,0
1992-01-21,1.9203,1.9287,1.8197,1.8698,159515189,0
1992-01-22,1.8786,1.9705,1.8617,1.9705,74602887,0
1992-01-23,1.9705,2.0294,1.9371,1.9625,100465726,0
1992-01-24,1.9539,1.9705,1.9453,1.9539,50181828,0
1992-01-27,1.9539,1.9705,1.8867,1.8867,61448183,0
1992-01-28,1.8952,1.912,1.8197,1.8952,126979291,0
1992-01-29,1.9203,1.9705,1.912,1.9539,129378022,0
1992-01-30,1.9539,1.9539,1.9037,1.9371,55719310,0
1992-01-31,1.9371,1.9371,1.8786,1.8867,66385982,0
1992-02-03,1.8531,1.9705,1.8451,1.9625,106679449,0
1992-02-04,1.9625,1.9792,1.9203,1.9539,77671468,0
1992-02-05,1.9539,2.0126,1.9371,1.996,94647552,0
1992-02-06,1.9792,2.021,1.9705,1.9792,82877210,0
1992-02-07,1.9792,1.996,1.9453,1.9705,48510374,0
1992-02-10,1.9705,1.9792,1.912,1.9539,54985660,0
1992-02-11,1.9453,1.9539,1.9037,1.9203,54596507,0
1992-02-12,1.8617,1.9873,1.8617,1.9705,110768761,0
1992-02-13,1.9705,1.9792,1.9037,1.9203,129397160,0
1992-02-14,1.9203,1.9203,1.8531,1.8617,109824584,0
1992-02-18,1.8698,1.9203,1.8531,1.8531,97945793,0
1992-02-19,1.8531,1.8531,1.778,1.803,193212162,0
1992-02-20,1.8197,1.8698,1.8113,1.8451,98781518,0
1992-02-21,1.8368,1.8617,1.786,1.7945,121103695,0
1992-02-24,1.7945,1.828,1.7694,1.803,78481678,0
1992-02-25,1.803,1.828,1.778,1.8113,76274340,0
1992-02-26,1.8197,1.912,1.8197,1.912,133799078,0
1992-02-27,1.9203,1.9625,1.9203,1.9539,105767162,0
1992-02-28,1.9625,1.9792,1.9203,1.9371,77454561,0
1992-03-02,1.9371,1.9705,1.912,1.9287,46354079,0
1992-03-03,1.9371,1.9625,1.9203,1.9287,36861250,0
1992-03-04,1.9287,1.9453,1.912,1.9203,43974492,0
1992-03-05,1.9203,1.9287,1.8698,1.9037,74015967,0
1992-03-06,1.8952,1.912,1.828,1.8531,82226488,0
1992-03-09,1.8617,1.8867,1.8531,1.8617,40440199,0
1992-03-10,1.8698,1.9203,1.8698,1.912,60446582,0
1992-03-11,1.9203,1.9287,1.8698,1.8867,52542280,0
1992-03-12,1.8867,1.9037,1.8617,1.8952,66488054,0
1992-03-13,1.9203,1.9287,1.8867,1.8952,48861254,0
1992-03-16,1.8952,1.9453,1.8867,1.9453,73275934,0
1992-03-17,1.9625,2.021,1.9539,2.0043,125563026,0
1992-03-18,2.0126,2.021,1.9792,1.9792,92012777,0
1992-03-19,1.9873,2.0378,1.9792,1.996,148293499,0
1992-03-20,1.996,2.021,1.996,2.0126,47547060,0
1992-03-23,2.0126,2.0294,2.0043,2.0126,50296661,0
1992-03-24,2.021,2.0378,1.9792,1.996,93339732,0
1992-03-25,1.996,2.0294,1.9873,2.0126,48829358,0
1992-03-26,2.021,2.021,1.9453,1.9625,80280716,0
1992-03-27,1.9539,1.9625,1.8698,1.9037,119578978,0
1992-03-30,1.9037,1.912,1.8786,1.8786,54111653,0
1992-03-31,1.8867,1.912,1.8451,1.8617,115234471,0
1992-04-01,1.8368,1.8952,1.8368,1.8867,98622032,0
1992-04-02,1.8867,1.9037,1.828,1.8368,75649141,0
1992-04-03,1.8451,1.8698,1.828,1.8451,79126012,0
1992-04-06,1.8451,1.9037,1.8451,1.9037,53326966,0
1992-04-07,1.912,1.9203,1.8113,1.8197,96701774,0
1992-04-08,1.8113,1.8451,1.778,1.8368,140070209,0
1992-04-09,1.8531,1.8867,1.828,1.8786,93046277,0
1992-04-10,1.9037,1.912,1.786,1.8197,168057454,0
1992-04-13,1.828,1.8531,1.7945,1.8451,60542282,0
1992-04-14,1.8531,1.8867,1.828,1.8368,96765568,0
1992-04-15,2.021,2.0294,1.9792,2.021,296791131,0
1992-04-16,2.021,2.021,1.9873,2.0043,88242442,0
1992-04-20,1.9539,1.9625,1.8113,1.8531,300529561,0
1992-04-21,1.8531,1.8617,1.8113,1.8197,131904329,0
1992-04-22,1.828,1.8617,1.7945,1.8451,82124425,0
1992-04-23,1.8617,1.8617,1.7611,1.8113,153288713,0
1992-04-24,1.8197,1.828,1.7526,1.7611,120140374,0
1992-04-27,1.7611,1.828,1.7611,1.778,132357287,0
1992-04-28,1.786,1.7945,1.6772,1.7106,265652371,0
1992-04-29,1.7194,1.7442,1.6939,1.7442,182494465,0
1992-04-30,1.7526,1.7694,1.7194,1.7273,127419485,0
1992-05-01,1.736,1.786,1.7273,1.786,82513574,0
1992-05-04,1.778,1.8197,1.7611,1.786,98245631,0
1992-05-05,1.786,1.8451,1.778,1.828,78743237,0
1992-05-06,1.8368,1.8368,1.8113,1.8197,66475296,0
1992-05-07,1.8197,1.828,1.7945,1.803,53933028,0
1992-05-08,1.8197,1.8368,1.778,1.7945,79508787,0
1992-05-11,1.7945,1.803,1.778,1.786,54641163,0
1992-05-12,1.7945,1.803,1.7694,1.7945,66328564,0
1992-05-13,1.786,1.7945,1.736,1.7694,85486458,0
1992-05-14,1.7694,1.7694,1.7106,1.736,96102096,0
1992-05-15,1.7273,1.7442,1.7194,1.7273,54245627,0
1992-05-18,1.736,1.778,1.736,1.7694,49875607,0
1992-05-19,1.778,1.7945,1.778,1.7945,68102088,0
1992-05-20,1.7945,1.8368,1.7945,1.828,78149937,0
1992-05-21,1.8368,1.8368,1.803,1.828,64548660,0
1992-05-22,1.8368,1.8368,1.803,1.8113,49135577,0
1992-05-26,1.8197,1.8368,1.803,1.8113,50794272,0
1992-05-27,1.8113,1.8197,1.7945,1.803,41422657,0
1992-05-28,1.7945,1.8698,1.7945,1.8617,83336537,0
1992-05-29,1.8786,1.9203,1.8698,1.8952,119508799,0
1992-06-01,1.8867,1.9453,1.8786,1.9453,91081366,0
1992-06-02,1.9453,1.9539,1.9203,1.9287,56599693,0
1992-06-03,1.9203,1.9453,1.9203,1.9287,37467308,0
1992-06-04,1.9287,1.9371,1.9203,1.9203,55496027,0
1992-06-05,1.9203,1.9287,1.8952,1.8952,54411500,0
1992-06-08,1.8952,1.8952,1.8531,1.8531,53467320,0
1992-06-09,1.8617,1.8617,1.786,1.803,112446599,0
1992-06-10,1.803,1.8113,1.7526,1.7611,86998425,0
1992-06-11,1.7611,1.803,1.6856,1.6939,173754417,0
1992-06-12,1.7273,1.7694,1.7106,1.7611,183451396,0
1992-06-15,1.7611,1.8368,1.7611,1.778,73020750,0
1992-06-16,1.778,1.7945,1.7023,1.7106,76257326,0
1992-06-17,1.7023,1.7194,1.6772,1.7023,93078175,0
1992-06-18,1.7194,1.7611,1.6685,1.7023,70915486,0
1992-06-19,1.7273,1.7442,1.7106,1.7273,57297195,0
1992-06-22,1.7194,1.7526,1.6772,1.7442,71876675,0
1992-06-23,1.7611,1.778,1.7106,1.7273,76316867,0
1992-06-24,1.736,1.736,1.6856,1.7023,45316330,0
1992-06-25,1.7023,1.7023,1.5598,1.6436,219751246,0
1992-06-26,1.6353,1.6436,1.543,1.5681,187376966,0
1992-06-29,1.61,1.7106,1.6019,1.7023,120897425,0
1992-06-30,1.7106,1.7194,1.6353,1.6436,98415759,0
1992-07-01,1.6522,1.7106,1.6353,1.6939,59989385,0
1992-07-02,1.7106,1.7194,1.6186,1.6436,107074986,0
1992-07-06,1.6436,1.6522,1.593,1.6353,48144612,0
1992-07-07,1.6436,1.6436,1.5851,1.6019,72297730,0
1992-07-08,1.6019,1.6186,1.543,1.61,124159517,0
1992-07-09,1.6186,1.6605,1.6019,1.6186,81305709,0
1992-07-10,1.6268,1.6436,1.593,1.6353,38417871,0
1992-07-13,1.6436,1.6772,1.61,1.6436,46668802,0
1992-07-14,1.6605,1.6772,1.6522,1.6685,54647542,0
1992-07-15,1.6856,1.7194,1.6685,1.6772,106556107,0
1992-07-16,1.6685,1.7023,1.6605,1.7023,56208413,0
1992-07-17,1.6856,1.6939,1.6436,1.6522,79566206,0
1992-07-20,1.6353,1.6522,1.61,1.6268,64735796,0
1992-07-21,1.6436,1.7106,1.6353,1.6856,61014369,0
1992-07-22,1.6856,1.6856,1.6353,1.6436,78426385,0
1992-07-23,1.6436,1.7023,1.6186,1.6685,90964401,0
1992-07-24,1.6685,1.736,1.6685,1.7106,101354620,0
1992-07-27,1.7106,1.7273,1.7023,1.7194,40552904,0
1992-07-28,1.7273,1.7526,1.7106,1.736,60291351,0
1992-07-29,1.7526,1.7611,1.6939,1.736,193080320,0
1992-07-30,1.7273,1.7526,1.7194,1.7194,42577360,0
1992-07-31,1.7273,1.7273,1.7023,1.7106,46932497,0
1992-08-03,1.7106,1.7442,1.6939,1.736,41888366,0
1992-08-04,1.736,1.7526,1.7273,1.736,41773533,0
1992-08-05,1.736,1.736,1.6772,1.6939,79944729,0
1992-08-06,1.6772,1.6939,1.6522,1.6772,4925042,0
1992-08-07,1.6772,1.736,1.6605,1.6605,73110067,0
1992-08-10,1.6685,1.7023,1.6605,1.6685,55910700,0
1992-08-11,1.6772,1.6939,1.6436,1.6772,44440202,0
1992-08-12,1.6856,1.7023,1.6605,1.6685,40459342,0
1992-08-13,1.6772,1.6856,1.6605,1.6685,37516224,0
1992-08-14,1.6685,1.6856,1.6605,1.6685,45112185,0
1992-08-17,1.6605,1.6685,1.6353,1.6353,84155257,0
1992-08-18,1.6186,1.6605,1.6019,1.6353,88136116,0
1992-08-19,1.6353,1.6605,1.6186,1.6268,36461465,0
1992-08-20,1.6353,1.6605,1.6186,1.6522,48557160,0
1992-08-21,1.6605,1.6685,1.6186,1.6436,70056370,0
1992-08-24,1.6353,1.6436,1.6186,1.6186,56884653,0
1992-08-25,1.6186,1.6605,1.61,1.6522,49339727,0
1992-08-26,1.6522,1.7023,1.6522,1.6856,66475296,0
1992-08-27,1.6939,1.736,1.6939,1.7273,116997365,0
1992-08-28,1.7273,1.7526,1.7273,1.7526,65748020,0
1992-08-31,1.7442,1.7611,1.7273,1.7526,34092512,0
1992-09-01,1.736,1.7526,1.7194,1.7526,40969701,0
1992-09-02,1.7526,1.778,1.736,1.7694,82343451,0
1992-09-03,1.778,1.8197,1.778,1.803,113365253,0
1992-09-04,1.7945,1.7945,1.778,1.786,37992566,0
1992-09-08,1.786,1.8113,1.7694,1.803,65624686,0
1992-09-09,1.803,1.8451,1.7945,1.8368,81050524,0
1992-09-10,1.8368,1.8617,1.8197,1.8617,70843183,0
1992-09-11,1.8451,1.8617,1.8368,1.8531,40931427,0
1992-09-14,1.8786,1.9287,1.8786,1.9203,126396625,0
1992-09-15,1.9203,1.9203,1.8786,1.912,59296134,0
1992-09-16,1.8786,1.9203,1.8698,1.8867,47459873,0
1992-09-17,1.8952,1.9203,1.8867,1.9037,31353543,0
1992-09-18,1.912,1.9203,1.8451,1.8786,95272752,0
1992-09-21,1.8531,1.8698,1.8368,1.8617,42279650,0
1992-09-22,1.8617,1.8617,1.8197,1.828,40905909,0
1992-09-23,1.828,1.8786,1.8197,1.8617,50045729,0
1992-09-24,1.8617,1.8952,1.8617,1.8867,49114313,0
1992-09-25,1.8867,1.8867,1.786,1.8531,55578958,0
1992-09-28,1.7945,1.8368,1.7945,1.8113,70247753,0
1992-09-29,1.8113,1.8617,1.8113,1.8531,52355141,0
1992-09-30,1.8786,1.8952,1.8531,1.8952,79536434,0
1992-10-01,1.8786,1.9037,1.8698,1.8698,63536431,0
1992-10-02,1.8617,1.8786,1.8368,1.8531,48914415,0
1992-10-05,1.8451,1.9203,1.778,1.9203,94826176,0
1992-10-06,1.9371,1.9625,1.912,1.9371,98773017,0
1992-10-07,1.9371,1.9792,1.9037,1.9037,77290820,0
1992-10-08,1.9371,1.9873,1.9203,1.9625,79123885,0
1992-10-09,1.9625,1.9625,1.9203,1.9371,53405645,0
1992-10-12,1.9539,1.9792,1.9453,1.9705,46120159,0
1992-10-13,1.996,2.0043,1.9539,1.9792,115155793,0
1992-10-14,1.9873,1.996,1.9539,1.9625,63072844,0
1992-10-15,1.9539,1.996,1.9453,1.9873,47770347,0
1992-10-16,1.996,2.0126,1.9705,2.0043,63323778,0
1992-10-19,1.996,2.0715,1.996,2.0629,110685832,0
1992-10-20,2.0715,2.1133,2.0462,2.0629,111842663,0
1992-10-21,2.0715,2.1133,2.0629,2.1133,80272217,0
1992-10-22,2.1133,2.1216,2.0715,2.1133,65356738,0
1992-10-23,2.1216,2.1216,2.0715,2.0797,61146214,0
1992-10-26,2.0797,2.1216,2.0629,2.1133,53324838,0
1992-10-27,2.1133,2.1216,2.0545,2.0715,65280182,0
1992-10-28,2.0715,2.0882,2.0545,2.0797,48076565,0
1992-10-29,2.0882,2.1133,2.0797,2.1133,43559818,0
1992-10-30,2.1133,2.1133,2.0797,2.0882,33224888,0
1992-11-02,2.0963,2.1133,2.0629,2.1049,41322711,0
1992-11-03,2.1049,2.1133,2.0629,2.0715,46872951,0
1992-11-04,2.0715,2.1133,2.0715,2.0797,31442858,0
1992-11-05,2.0963,2.1718,2.0715,2.1635,120097843,0
1992-11-06,2.1551,2.1886,2.1467,2.1804,81280188,0
1992-11-09,2.1804,2.1804,2.1299,2.1635,72829359,0
1992-11-10,2.1635,2.1886,2.1551,2.1804,51449239,0
1992-11-11,2.1804,2.2307,2.1718,2.2055,80740044,0
1992-11-12,2.2055,2.2136,2.1635,2.1971,62413622,0
1992-11-13,2.1971,2.2055,2.1718,2.1886,34305163,0
1992-11-16,2.1886,2.1971,2.1718,2.1804,25667203,0
1992-11-17,2.1804,2.2136,2.0963,2.1133,75291884,0
1992-11-18,2.1299,2.1718,2.1133,2.1635,44223295,0
1992-11-19,2.1718,2.2307,2.1718,2.2136,62277527,0
1992-11-20,2.2136,2.2307,2.2055,2.2307,54643285,0
1992-11-23,2.1216,2.1551,2.0545,2.0797,411861872,0
1992-11-24,2.1467,2.1804,2.0963,2.1551,193399292,0
1992-11-25,2.1635,2.1718,2.1216,2.1467,70643288,0
1992-11-27,2.1551,2.1718,2.1385,2.1551,23383313,0
1992-11-30,2.1718,2.1886,2.1551,2.1886,46851686,0
1992-12-01,2.1804,2.1971,2.1635,2.1886,44648601,0
1992-12-02,2.1886,2.1971,2.1299,2.1299,66296662,0
1992-12-03,2.1299,2.1718,2.1299,2.1551,34619892,0
1992-12-04,2.1551,2.1718,2.1467,2.1551,31298252,0
1992-12-07,2.1635,2.1971,2.1385,2.1971,61699110,0
1992-12-08,2.2055,2.2136,2.1551,2.1718,35763961,0
1992-12-09,2.1551,2.1886,2.1467,2.1635,34619892,0
1992-12-10,2.1133,2.1551,2.0797,2.0963,118681582,0
1992-12-11,2.0797,2.0963,2.0126,2.0294,150098910,0
1992-12-14,2.0378,2.0715,2.0378,2.0462,68163758,0
1992-12-15,2.0545,2.0629,2.0126,2.0294,60193529,0
1992-12-16,2.0378,2.0715,2.0043,2.0462,98075519,0
1992-12-17,2.0545,2.1216,2.0462,2.1133,68925058,0
1992-12-18,2.0963,2.1216,2.0797,2.1133,98866588,0
1992-12-21,2.1133,2.1635,2.0963,2.1299,86294540,0
1992-12-22,2.1385,2.1551,2.0462,2.0629,75661900,0
1992-12-23,2.0715,2.0715,2.021,2.0545,79710813,0
1992-12-24,2.0545,2.0545,2.021,2.0545,43491768,0
1992-12-28,2.0545,2.0629,2.021,2.0545,60780448,0
1992-12-29,2.0545,2.0545,2.0294,2.0378,79791619,0
1992-12-30,2.0378,2.0462,2.0043,2.021,67598099,0
1992-12-31,2.021,2.0294,2.0043,2.0043,41003734,0
1993-01-04,1.996,2.0126,1.9873,2.0043,96552914,0
1993-01-05,1.996,2.0378,1.996,2.0378,95068605,0
1993-01-06,2.0462,2.0963,2.0378,2.0963,116214802,0
1993-01-07,2.0963,2.1133,2.0462,2.0545,78081885,0
1993-01-08,2.0545,2.0715,2.0294,2.0462,58449769,0
1993-01-11,2.0545,2.0963,2.0294,2.0963,77550254,0
1993-01-12,2.0963,2.1467,2.0882,2.1133,113144099,0
1993-01-13,2.1049,2.1718,2.0715,2.1467,111238723,0
1993-01-14,2.1718,2.2136,2.1299,2.1467,161169621,0
1993-01-15,2.0545,2.1385,2.0462,2.1133,241837374,0
1993-01-18,2.1049,2.1133,2.0715,2.0963,67266363,0
1993-01-19,2.0963,2.0963,2.0715,2.0797,70388106,0
1993-01-20,2.0797,2.0963,2.0629,2.0797,63753334,0
1993-01-21,2.0629,2.1133,2.0378,2.1049,97505602,0
1993-01-22,2.1133,2.1216,2.0882,2.1049,65241910,0
1993-01-25,2.0963,2.1216,2.0629,2.0797,65935157,0
1993-01-26,2.0797,2.1133,2.0545,2.0715,56280717,0
1993-01-27,2.0545,2.0629,2.0126,2.0294,85316342,0
1993-01-28,2.0294,2.0462,1.996,2.0462,102379608,0
1993-01-29,2.0545,2.0715,2.0126,2.0378,52397672,0
1993-02-01,2.0294,2.0715,2.0126,2.0545,56956954,0
1993-02-02,2.0545,2.1049,2.0545,2.0963,93528994,0
1993-02-03,2.1049,2.1216,2.0715,2.0797,95332293,0
1993-02-04,2.0629,2.0629,1.9873,1.996,165090935,0
1993-02-05,1.996,2.1049,1.9371,2.0963,235534341,0
1993-02-08,2.0797,2.0963,1.996,2.0126,123160048,0
1993-02-09,2.0378,2.0545,1.9625,1.9705,85792679,0
1993-02-10,1.9873,2.0294,1.9792,2.0126,52091456,0
1993-02-11,2.0294,2.0378,1.996,2.0043,42045734,0
1993-02-12,2.0043,2.0043,1.9539,1.9625,46188210,0
1993-02-16,1.9453,1.9705,1.8786,1.8867,121186627,0
1993-02-17,1.9037,1.912,1.8197,1.8867,162032988,0
1993-02-18,1.912,1.9453,1.8617,1.9203,184148900,0
1993-02-19,1.9287,1.9287,1.8698,1.8786,129046283,0
1993-02-22,1.8786,1.9037,1.803,1.803,101350367,0
1993-02-23,1.8368,1.8952,1.803,1.8698,140848516,0
1993-02-24,1.8617,1.9792,1.8531,1.9705,103068604,0
1993-02-25,1.9371,1.996,1.9371,1.9873,80816600,0
1993-02-26,1.9792,1.996,1.9539,1.9625,39651257,0
1993-03-01,1.9705,1.9705,1.912,1.9203,35130255,0
1993-03-02,1.9203,1.996,1.912,1.9873,51011176,0
1993-03-03,1.996,2.0126,1.9625,1.996,56289218,0
1993-03-04,1.996,1.996,1.9203,1.9705,75304639,0
1993-03-05,1.9625,1.996,1.9371,1.9453,47481135,0
1993-03-08,1.9453,1.9873,1.9287,1.9625,63825639,0
1993-03-09,1.9792,1.996,1.9705,1.9792,54906974,0
1993-03-10,1.9873,2.0126,1.9625,1.996,35342912,0
1993-03-11,2.0043,2.0629,1.996,2.0378,76793211,0
1993-03-12,2.021,2.0963,2.0043,2.0963,97794814,0
1993-03-15,2.0963,2.0963,2.0462,2.0629,46979279,0
1993-03-16,2.0715,2.0882,2.0462,2.0629,48293474,0
1993-03-17,2.0378,2.0545,2.0043,2.0043,52691132,0
1993-03-18,2.0126,2.0378,1.996,2.0043,45728882,0
1993-03-19,2.0126,2.0126,1.9792,1.9792,60346638,0
1993-03-22,1.9539,1.9792,1.9371,1.9625,45299314,0
1993-03-23,1.9625,1.996,1.9539,1.9539,45733130,0
1993-03-24,1.9539,2.0378,1.9539,2.0294,67219580,0
1993-03-25,2.0378,2.0715,2.0294,2.0545,58258387,0
1993-03-26,2.0715,2.0715,2.021,2.0378,37720370,0
1993-03-29,2.0378,2.0797,2.0378,2.0462,64144616,0
1993-03-30,2.0797,2.1467,2.0545,2.1385,187104772,0
1993-03-31,2.1467,2.2136,2.1299,2.1718,238783682,0
1993-04-01,2.1718,2.2307,2.1718,2.1886,133456698,0
1993-04-02,2.1551,2.1635,2.1133,2.1133,97356749,0
1993-04-05,2.0882,2.1718,2.0715,2.1551,81322716,0
1993-04-06,2.1551,2.1886,2.0963,2.1133,74028727,0
1993-04-07,2.1133,2.1299,2.0963,2.1216,52389167,0
1993-04-08,2.1133,2.1216,2.0715,2.0963,53409903,0
1993-04-12,2.0882,2.1467,2.0797,2.1216,65093047,0
1993-04-13,2.1216,2.1718,2.0882,2.0882,70889969,0
1993-04-14,2.0963,2.1216,2.0629,2.0963,51291877,0
1993-04-15,2.0715,2.1133,2.021,2.0462,145071804,0
1993-04-16,2.0545,2.0629,2.0126,2.0462,65922396,0
1993-04-19,2.0462,2.0545,1.996,2.0462,60703893,0
1993-04-20,2.0378,2.0545,1.996,2.0378,61150465,0
1993-04-21,2.0378,2.0378,1.9792,1.996,122977169,0
1993-04-22,1.9873,1.996,1.9453,1.9539,106156326,0
1993-04-23,1.9539,1.9539,1.8952,1.912,118681582,0
1993-04-26,1.9203,1.9371,1.8786,1.8867,86889973,0
1993-04-27,1.8952,1.9453,1.8867,1.9371,77363118,0
1993-04-28,1.9539,2.021,1.9453,2.021,73594911,0
1993-04-29,2.0126,2.0126,1.9792,2.0126,66003204,0
1993-04-30,1.996,2.0378,1.996,2.0126,62234996,0
1993-05-03,2.0126,2.0462,1.996,2.021,50632654,0
1993-05-04,2.0378,2.0797,2.0378,2.0715,66007458,0
1993-05-05,2.0715,2.1133,2.0545,2.0963,68937813,0
1993-05-06,2.0963,2.1133,2.0378,2.0545,62792142,0
1993-05-07,2.0545,2.0629,2.0378,2.0462,42262634,0
1993-05-10,2.0797,2.1133,2.0715,2.0963,91827778,0
1993-05-11,2.0715,2.0882,2.0545,2.0629,50798526,0
1993-05-12,2.0545,2.0715,2.0126,2.0294,64157380,0
1993-05-13,2.0126,2.021,1.9873,2.0126,58092513,0
1993-05-14,2.021,2.0378,1.996,2.0126,65280182,0
1993-05-17,2.0126,2.0378,2.0043,2.0378,36899528,0
1993-05-18,2.0378,2.0882,2.0378,2.0797,111889448,0
1993-05-19,2.1299,2.1886,2.1049,2.1718,240586979,0
1993-05-20,2.1718,2.2391,2.1635,2.2136,199702332,0
1993-05-21,2.1971,2.2136,2.1635,2.1718,100346649,0
1993-05-24,2.1718,2.2136,2.1635,2.1635,85397145,0
1993-05-25,2.1551,2.1635,2.1133,2.1467,48799583,0
1993-05-26,2.1551,2.2391,2.1467,2.2391,116274351,0
1993-05-27,2.2307,2.2474,2.1886,2.2136,126332827,0
1993-05-28,2.1971,2.2055,2.1551,2.1804,46698578,0
1993-06-01,2.1886,2.3062,2.1804,2.264,230047909,0
1993-06-02,2.2474,2.2892,2.2391,2.2474,93979812,0
1993-06-03,2.2474,2.2558,2.2223,2.2223,31812877,0
1993-06-04,2.2136,2.2223,2.1971,2.2136,43398202,0
1993-06-07,2.2136,2.2474,2.1886,2.1886,70124418,0
1993-06-08,2.1886,2.1886,2.1299,2.1718,63970244,0
1993-06-09,2.1804,2.1886,2.1299,2.1385,83040955,0
1993-06-10,2.1467,2.1718,2.1049,2.1467,75151532,0
1993-06-11,2.1551,2.1718,2.0963,2.1049,89769285,0
1993-06-14,2.1385,2.1718,2.1216,2.1718,53813939,0
1993-06-15,2.1886,2.1886,2.1551,2.1718,56280717,0
1993-06-16,2.1804,2.1886,2.0963,2.1467,89003747,0
1993-06-17,2.1551,2.1551,2.1299,2.1385,37324835,0
1993-06-18,2.1299,2.1467,2.0462,2.0545,100891035,0
1993-06-21,2.0882,2.0963,2.0462,2.0797,90513571,0
1993-06-22,2.0963,2.1133,2.0545,2.0715,54575237,0
1993-06-23,2.0715,2.0963,2.0629,2.0797,44031904,0
1993-06-24,2.0715,2.1049,2.0545,2.0797,47557695,0
1993-06-25,2.0797,2.0963,2.0378,2.0797,60452968,0
1993-06-28,2.0882,2.1216,2.0797,2.1216,69409907,0
1993-06-29,2.1216,2.1551,2.0797,2.0963,56301980,0
1993-06-30,2.0963,2.1216,2.0545,2.0715,74989916,0
1993-07-01,2.0715,2.0797,2.0378,2.0462,76963335,0
1993-07-02,2.0545,2.0545,2.0378,2.0545,33765024,0
1993-07-06,2.0378,2.0629,2.0043,2.021,63425852,0
1993-07-07,1.9287,1.9792,1.912,1.9625,242649701,0
1993-07-08,1.9792,2.0126,1.9792,1.996,93175987,0
1993-07-09,1.996,1.996,1.9625,1.9873,66454028,0
1993-07-12,1.996,1.996,1.9625,1.9705,35274862,0
1993-07-13,1.9792,1.9792,1.9371,1.9453,48480607,0
1993-07-14,1.9539,2.0126,1.9371,1.9792,57803309,0
1993-07-15,1.9792,1.9792,1.9453,1.9625,45762901,0
1993-07-16,1.9539,1.9539,1.8952,1.9037,114590134,0
1993-07-19,1.8698,1.8867,1.8368,1.8531,162726234,0
1993-07-20,1.8617,1.8952,1.8368,1.8952,99444994,0
1993-07-21,1.8451,1.8617,1.803,1.8617,237856510,0
1993-07-22,1.8952,1.9203,1.803,1.828,196151034,0
1993-07-23,1.8113,1.8368,1.803,1.828,123325917,0
1993-07-26,1.8368,1.8617,1.828,1.8368,87455623,0
1993-07-27,1.8451,1.8531,1.778,1.778,149150480,0
1993-07-28,1.786,1.8698,1.7611,1.8368,150796418,0
1993-07-29,1.8368,1.8952,1.8197,1.8617,128301996,0
1993-07-30,1.7194,1.7442,1.6939,1.736,382690127,0
1993-08-02,1.7611,1.778,1.7023,1.7106,196980380,0
1993-08-03,1.7194,1.7194,1.6939,1.7194,113152597,0
1993-08-04,1.7194,1.736,1.6856,1.7194,125486472,0
1993-08-05,1.7273,1.7611,1.7194,1.7611,90258388,0
1993-08-06,1.7611,1.786,1.7106,1.7194,95374820,0
1993-08-09,1.7194,1.736,1.7023,1.7194,94200978,0
1993-08-10,1.7194,1.7194,1.6522,1.6685,255221751,0
1993-08-11,1.6772,1.7194,1.6685,1.7023,127557706,0
1993-08-12,1.7023,1.7526,1.7023,1.736,102826178,0
1993-08-13,1.736,1.778,1.7194,1.7694,82271147,0
1993-08-16,1.778,1.8368,1.778,1.828,104267963,0
1993-08-17,1.8368,1.8451,1.786,1.8197,72131858,0
1993-08-18,1.828,1.8617,1.7945,1.8197,87736326,0
1993-08-19,1.8197,1.828,1.736,1.7442,152501895,0
1993-08-20,1.7273,1.803,1.7194,1.7945,97930911,0
1993-08-23,1.778,1.8368,1.778,1.8113,79043081,0
1993-08-24,1.7945,1.8113,1.778,1.786,52389167,0
1993-08-25,1.7611,1.786,1.7106,1.7442,91440739,0
1993-08-26,1.7273,1.736,1.6772,1.6939,181095204,0
1993-08-27,1.7023,1.7023,1.6772,1.6939,90062755,0
1993-08-30,1.7023,1.7194,1.6856,1.7106,71787365,0
1993-08-31,1.736,1.778,1.7273,1.7694,123632140,0
1993-09-01,1.7694,1.8197,1.7611,1.803,114347717,0
1993-09-02,1.8197,1.8451,1.786,1.803,73760784,0
1993-09-03,1.7945,1.803,1.7694,1.778,35619361,0
1993-09-07,1.778,1.7945,1.7442,1.7611,51381192,0
1993-09-08,1.736,1.7611,1.7194,1.7526,72803843,0
1993-09-09,1.7611,1.7945,1.7526,1.7945,39681029,0
1993-09-10,1.8113,1.8368,1.7945,1.8368,75147277,0
1993-09-13,1.8451,1.8451,1.7945,1.7945,44499744,0
1993-09-14,1.786,1.7945,1.7442,1.7694,76763440,0
1993-09-15,1.778,1.803,1.7526,1.7945,80314747,0
1993-09-16,1.803,1.8197,1.778,1.786,34079754,0
1993-09-17,1.778,1.7945,1.7694,1.786,33607660,0
1993-09-20,1.7945,1.828,1.7611,1.778,46107402,0
1993-09-21,1.778,1.8197,1.7611,1.786,76882526,0
1993-09-22,1.786,1.8368,1.7694,1.8197,95761856,0
1993-09-23,1.8197,1.8617,1.803,1.8531,95978752,0
1993-09-24,1.8451,1.8952,1.8451,1.8786,121586417,0
1993-09-27,1.9203,1.9371,1.912,1.9371,97650204,0
1993-09-28,1.9371,1.9792,1.9371,1.9792,111659780,0
1993-09-29,1.9705,1.9792,1.8952,1.9539,116333889,0
1993-09-30,1.9453,1.9539,1.9371,1.9371,51036695,0
1993-10-01,1.9371,1.9539,1.9287,1.9287,61201504,0
1993-10-04,1.9371,1.9792,1.9371,1.9453,53835202,0
1993-10-05,1.9453,1.996,1.9371,1.9539,115538567,0
1993-10-06,1.9539,2.0126,1.9539,1.996,102766636,0
1993-10-07,1.996,2.0126,1.9705,1.9792,55285501,0
1993-10-08,1.9792,1.996,1.9371,1.9873,50619896,0
1993-10-11,1.9873,1.996,1.9371,1.9792,48455087,0
1993-10-12,1.9792,2.0043,1.9371,1.9792,105390776,0
1993-10-13,1.9705,1.9792,1.912,1.9539,82947386,0
1993-10-14,1.9705,1.9792,1.9287,1.9287,84074440,0
1993-10-15,1.9371,1.9539,1.8867,1.8952,168029805,0
1993-10-18,1.9037,1.9539,1.8952,1.9539,90045736,0
1993-10-19,1.9287,1.9792,1.8698,1.8867,121467329,0
1993-10-20,1.8952,1.9203,1.8617,1.9037,108440215,0
1993-10-21,1.8531,1.8786,1.8368,1.8698,168982485,0
1993-10-22,1.8617,1.8952,1.8617,1.8867,63298264,0
1993-10-25,1.8952,1.912,1.8617,1.8952,64531646,0
1993-10-26,1.8952,1.8952,1.8617,1.8698,88973972,0
1993-10-27,1.8698,1.8952,1.8698,1.8786,60559290,0
1993-10-28,1.8786,1.8952,1.8531,1.8617,74441271,0
1993-10-29,1.8698,1.8867,1.8617,1.8867,52954820,0
1993-11-01,1.8867,1.9203,1.8786,1.9037,40089325,0
1993-11-02,1.912,1.9203,1.8698,1.8867,56382790,0
1993-11-03,1.8786,1.8952,1.828,1.8451,75487520,0
1993-11-04,1.8531,1.8617,1.7945,1.7945,83968120,0
1993-11-05,1.7945,1.8617,1.786,1.8531,75002671,0
1993-11-08,1.8617,1.8698,1.828,1.8451,38303039,0
1993-11-09,1.8617,1.8786,1.8368,1.8368,48272208,0
1993-11-10,1.8786,1.9203,1.8617,1.912,75993636,0
1993-11-11,1.912,1.9371,1.9037,1.9203,41412023,0
1993-11-12,1.9203,1.9371,1.9203,1.9287,45639564,0
1993-11-15,1.9287,1.9287,1.8952,1.8952,38868699,0
1993-11-16,1.9037,1.9453,1.8952,1.9371,63349298,0
1993-11-17,1.9453,1.9539,1.8952,1.8952,95983008,0
1993-11-18,1.8952,1.9203,1.8786,1.8867,64378533,0
1993-11-19,1.8786,1.8867,1.8698,1.8867,51040942,0
1993-11-22,1.8786,1.8786,1.7945,1.8113,106798534,0
1993-11-23,1.828,1.8451,1.8197,1.8197,130590142,0
1993-11-24,1.8197,1.8786,1.8197,1.8531,43151523,0
1993-11-26,1.8617,1.8617,1.8531,1.8617,8510367,0
1993-11-29,1.8617,1.8786,1.8617,1.8698,42670930,0
1993-11-30,1.8451,1.8952,1.8368,1.8786,58683690,0
1993-12-01,1.8952,1.9371,1.8952,1.9203,78264773,0
1993-12-02,1.9287,1.9539,1.9203,1.9453,69027129,0
1993-12-03,1.9705,2.0378,1.9625,2.0126,152182911,0
1993-12-06,1.996,2.0126,1.9792,1.996,78864450,0
1993-12-07,1.996,2.021,1.996,2.0126,43568323,0
1993-12-08,1.9539,1.9705,1.9371,1.9625,140750693,0
1993-12-09,1.9625,1.9625,1.8952,1.9037,81692732,0
1993-12-10,1.912,1.9371,1.8952,1.9287,26471035,0
1993-12-13,1.9203,1.9287,1.8952,1.912,26730472,0
1993-12-14,1.9037,1.9203,1.8617,1.8786,63017556,0
1993-12-15,1.8786,1.9037,1.8786,1.8786,46809154,0
1993-12-16,1.8786,1.9037,1.8786,1.8786,38694319,0
1993-12-17,1.8952,1.8952,1.8786,1.8952,34704952,0
1993-12-20,1.9037,1.9287,1.8952,1.9287,47132384,0
1993-12-21,1.9287,1.9371,1.9203,1.9371,41212135,0
1993-12-22,1.9371,1.9371,1.9037,1.9037,32123345,0
1993-12-23,1.9037,1.9371,1.8952,1.9037,42292407,0
1993-12-27,1.8952,1.912,1.8786,1.8952,32612445,0
1993-12-28,1.8952,1.9539,1.8952,1.9453,36916543,0
1993-12-29,1.9453,1.9625,1.8952,1.9203,65110059,0
1993-12-30,1.9203,1.9371,1.8952,1.912,33662953,0
1993-12-31,1.9037,1.9203,1.8867,1.8952,30562473,0
1994-01-03,1.8952,1.8952,1.8617,1.8867,48706018,0
1994-01-04,1.8867,1.8952,1.8617,1.8952,60210537,0
1994-01-05,1.8867,1.9371,1.8786,1.9371,71736328,0
1994-01-06,1.9453,1.996,1.9371,1.9873,108993111,0
1994-01-07,1.9792,2.0126,1.9539,2.0043,94141438,0
1994-01-10,1.996,2.0378,1.996,2.0126,98598638,0
1994-01-11,1.996,2.021,1.9873,2.0043,46996288,0
1994-01-12,1.996,2.0126,1.9705,2.0126,52482731,0
1994-01-13,1.996,2.0126,1.9792,2.0043,54166940,0
1994-01-14,2.0126,2.021,1.996,2.0126,60095706,0
1994-01-17,2.0043,2.021,1.9873,1.996,40876142,0
1994-01-18,2.0043,2.0126,1.9792,1.9873,58062746,0
1994-01-19,1.9705,1.9792,1.9371,1.9539,101758656,0
1994-01-20,1.9539,2.0294,1.9539,2.0294,192723068,0
1994-01-21,2.0294,2.0462,1.996,2.0294,131683177,0
1994-01-24,2.021,2.0462,1.996,2.0043,51002672,0
1994-01-25,2.0043,2.0043,1.9792,2.0043,93516232,0
1994-01-26,1.996,1.996,1.9792,1.9792,67104747,0
1994-01-27,1.9792,1.996,1.9539,1.9792,67955356,0
1994-01-28,1.9873,2.0126,1.9792,1.996,55655514,0
1994-01-31,2.0043,2.021,1.996,2.0043,83155783,0
1994-02-01,1.996,2.0126,1.9873,2.0043,58483800,0
1994-02-02,1.996,2.0126,1.9792,1.9792,54392358,0
1994-02-03,1.9792,1.9873,1.9625,1.9873,42254132,0
1994-02-04,1.9792,1.9873,1.912,1.912,103957495,0
1994-02-07,1.8786,1.912,1.8698,1.8952,157962822,0
1994-02-08,1.8952,1.8952,1.8368,1.8531,199196218,0
1994-02-09,1.8451,1.8867,1.8368,1.8698,131028200,0
1994-02-10,1.8786,1.8952,1.8617,1.8698,88544408,0
1994-02-11,1.8617,1.8698,1.8368,1.8531,71434361,0
1994-02-14,1.8617,1.8698,1.8531,1.8617,73458815,0
1994-02-15,1.8786,1.8867,1.8617,1.8786,38379595,0
1994-02-16,1.8867,1.8867,1.8531,1.8531,58122291,0
1994-02-17,1.8617,1.8698,1.8368,1.8451,112995239,0
1994-02-18,1.8451,1.8952,1.8451,1.8786,105616184,0
1994-02-22,1.8786,1.8867,1.8451,1.8698,84044680,0
1994-02-23,1.8786,1.9287,1.8368,1.9037,185356770,0
1994-02-24,1.8786,1.8952,1.8617,1.8786,109720390,0
1994-02-25,1.8867,1.912,1.8786,1.9037,70434889,0
1994-02-28,1.912,1.9539,1.9037,1.9371,73756527,0
1994-03-01,1.9539,1.9539,1.9371,1.9539,63889432,0
1994-03-02,1.9203,1.9539,1.9037,1.9453,91040958,0
1994-03-03,1.9539,1.9539,1.8952,1.9037,41952164,0
1994-03-04,1.9037,1.9203,1.8952,1.9037,34164813,0
1994-03-07,1.912,1.9371,1.8952,1.912,40591183,0
1994-03-08,1.912,1.912,1.8786,1.9037,32859122,0
1994-03-09,1.912,1.9203,1.8786,1.9037,49207879,0
1994-03-10,1.9203,1.9371,1.8952,1.9037,61920271,0
1994-03-11,1.9037,1.9371,1.8952,1.9203,46328562,0
1994-03-14,1.9371,1.9792,1.9371,1.9705,91976627,0
1994-03-15,1.9792,2.0043,1.9625,1.996,83644890,0
1994-03-16,1.996,2.0043,1.9873,1.996,54872954,0
1994-03-17,1.996,2.0043,1.9873,1.9873,41190867,0
1994-03-18,1.9873,1.996,1.9625,1.996,48986723,0
1994-03-21,1.996,2.0043,1.9539,1.9539,86494437,0
1994-03-22,1.9371,2.0126,1.9371,1.996,118320065,0
1994-03-23,2.0043,2.0545,1.996,2.0294,154760267,0
1994-03-24,2.0126,2.0545,1.996,2.0545,79965994,0
1994-03-25,2.0462,2.0963,2.0462,2.0545,135634263,0
1994-03-28,2.0545,2.0715,1.9705,2.0294,157367388,0
1994-03-29,2.0378,2.0378,1.9371,1.9371,104119102,0
1994-03-30,1.9453,1.996,1.9371,1.9625,115444997,0
1994-03-31,1.9625,2.0126,1.9371,1.996,96089331,0
1994-04-04,1.9371,2.0126,1.9287,1.9873,98347708,0
1994-04-05,2.0043,2.0629,1.996,2.0629,135404601,0
1994-04-06,2.0545,2.0963,2.0545,2.0963,107364187,0
1994-04-07,2.0963,2.1216,2.0882,2.1133,101847979,0
1994-04-08,2.1133,2.1133,2.0378,2.0462,157775686,0
1994-04-11,2.0462,2.0545,2.021,2.0462,53694853,0
1994-04-12,2.0378,2.0378,1.9792,1.996,112931446,0
1994-04-13,1.996,2.0126,1.9539,1.996,92563554,0
1994-04-14,1.9873,2.0043,1.9705,1.9792,70558228,0
1994-04-15,1.9625,2.0043,1.9625,1.996,46838927,0
1994-04-18,1.996,2.0126,1.9371,1.9539,103676793,0
1994-04-19,2.0462,2.1049,2.0126,2.0715,387126082,0
1994-04-20,2.0797,2.1049,2.0462,2.1049,139198326,0
1994-04-21,2.1049,2.1551,2.0963,2.1551,188703916,0
1994-04-22,2.1635,2.1804,2.1299,2.1551,87800131,0
1994-04-25,2.1635,2.2136,2.1551,2.2055,189720393,0
1994-04-26,2.2223,2.2391,2.2136,2.2307,150443418,0
1994-04-28,2.2391,2.2391,2.1551,2.1635,187908607,0
1994-04-29,2.1635,2.1971,2.1467,2.1718,75496028,0
1994-05-02,2.1804,2.2474,2.1635,2.2474,105343989,0
1994-05-03,2.2391,2.2474,2.1886,2.1971,55727818,0
1994-05-04,2.2055,2.2391,2.1804,2.2391,91559829,0
1994-05-05,2.2391,2.264,2.2136,2.2223,74926119,0
1994-05-06,2.1886,2.2136,2.1385,2.1718,128127625,0
1994-05-09,2.1551,2.2055,2.1551,2.1718,63264230,0
1994-05-10,2.1886,2.2223,2.1804,2.2136,86796404,0
1994-05-11,2.2136,2.2136,2.1804,2.1971,76333884,0
1994-05-12,2.1971,2.2391,2.1886,2.2223,78413628,0
1994-05-13,2.2892,2.2892,2.2223,2.2728,239128169,0
1994-05-16,2.264,2.2728,2.2307,2.2307,75270616,0
1994-05-17,2.2307,2.2391,2.1971,2.2223,162764526,0
1994-05-18,2.2391,2.2892,2.2307,2.2809,128859149,0
1994-05-19,2.2892,2.3313,2.2809,2.3144,119153664,0
1994-05-20,2.3062,2.3313,2.2892,2.2978,103855417,0
1994-05-23,2.3062,2.3985,2.2809,2.3815,99610864,0
1994-05-24,2.4065,2.4402,2.3647,2.4065,113163235,0
1994-05-25,2.3985,2.4823,2.3647,2.4656,114305185,0
1994-05-26,2.4823,2.4823,2.4065,2.4488,85454566,0
1994-05-27,2.4319,2.4823,2.4065,2.4656,63189805,0
1994-05-31,2.4571,2.5325,2.4402,2.5241,101010124,0
1994-06-01,2.5159,2.5159,2.4656,2.4906,133924535,0
1994-06-02,2.5072,2.5072,2.4488,2.4571,80131865,0
1994-06-03,2.4656,2.5159,2.4571,2.4906,115419481,0
1994-06-06,2.4736,2.566,2.4319,2.566,1016087420,0
1994-06-07,2.5411,2.5493,2.5159,2.5241,220854922,0
1994-06-08,2.5241,2.5241,2.4319,2.4488,270913392,0
1994-06-09,2.4402,2.4736,2.4319,2.4571,105471584,0
1994-06-10,2.4571,2.4906,2.4402,2.4736,71406716,0
1994-06-13,2.4736,2.5072,2.4402,2.4906,75264240,0
1994-06-14,2.4989,2.5493,2.4906,2.5159,78747492,0
1994-06-15,2.5241,2.566,2.5072,2.5493,78230746,0
1994-06-16,2.5493,2.5493,2.5159,2.5159,64431701,0
1994-06-17,2.5159,2.5241,2.4906,2.4906,63294006,0
1994-06-20,2.4656,2.5159,2.4656,2.5159,60697512,0
1994-06-21,2.4488,2.5072,2.4488,2.4736,115623633,0
1994-06-22,2.4823,2.4906,2.4065,2.4234,110213736,0
1994-06-23,2.4234,2.4571,2.3483,2.3564,114273284,0
1994-06-24,2.3483,2.3647,2.3144,2.3313,108259462,0
1994-06-27,2.3397,2.4488,2.3229,2.4402,101224905,0
1994-06-28,2.4488,2.4823,2.3564,2.415,132133998,0
1994-06-29,2.415,2.4402,2.39,2.415,71019681,0
1994-06-30,2.4319,2.4488,2.3985,2.4319,54262637,0
1994-07-01,2.4319,2.4319,2.3483,2.3647,88546537,0
1994-07-05,2.3647,2.3985,2.3062,2.3062,53735258,0
1994-07-06,2.2809,2.3062,2.2474,2.2728,118626285,0
1994-07-07,2.2809,2.3734,2.2558,2.3647,119174928,0
1994-07-08,2.3483,2.39,2.3062,2.3313,65052645,0
1994-07-11,2.3313,2.3313,2.2474,2.2728,113511992,0
1994-07-12,2.2728,2.2728,2.2055,2.2558,111313157,0
1994-07-13,2.2728,2.3313,2.2474,2.3313,110256275,0
1994-07-14,2.3229,2.3313,2.2728,2.2892,108248824,0
1994-07-15,2.2892,2.3229,2.2558,2.2892,60499750,0
1994-07-18,2.4234,2.4319,2.3313,2.3734,200025565,0
1994-07-19,2.3815,2.3815,2.3313,2.3564,93203636,0
1994-07-20,2.3483,2.3483,2.2474,2.2728,149660849,0
1994-07-21,2.2892,2.2978,2.2307,2.2474,113956438,0
1994-07-22,2.2809,2.39,2.2223,2.3815,203238748,0
1994-07-25,2.3815,2.4319,2.3647,2.4065,68465728,0
1994-07-26,2.4065,2.4065,2.3397,2.3647,72180771,0
1994-07-27,2.3647,2.3647,2.3313,2.3313,38930367,0
1994-07-28,2.3313,2.3647,2.3144,2.3313,53029254,0
1994-07-29,2.3483,2.4319,2.3313,2.4234,89133461,0
1994-08-01,2.4319,2.5241,2.4234,2.5072,111555578,0
1994-08-02,2.5241,2.566,2.4736,2.4823,126594394,0
1994-08-03,2.5241,2.5411,2.4989,2.5072,78111662,0
1994-08-04,2.5159,2.5241,2.4823,2.4823,53418403,0
1994-08-05,2.4736,2.4906,2.4571,2.4656,41473692,0
1994-08-08,2.4656,2.4906,2.4488,2.4906,45903251,0
1994-08-09,2.4906,2.5325,2.4823,2.5159,53426909,0
1994-08-10,2.5159,2.5577,2.5072,2.5493,64654982,0
1994-08-11,2.5325,2.633,2.5325,2.5996,108225437,0
1994-08-12,2.608,2.6164,2.583,2.5996,50622021,0
1994-08-15,2.608,2.608,2.5577,2.5577,47997888,0
1994-08-16,2.583,2.5912,2.5411,2.583,75464134,0
1994-08-17,2.608,2.6416,2.5912,2.6246,106047868,0
1994-08-18,2.6246,2.65,2.608,2.608,81441804,0
1994-08-19,2.6246,2.633,2.5746,2.583,99364192,0
1994-08-22,2.583,2.583,2.566,2.566,83513046,0
1994-08-23,2.566,2.65,2.566,2.608,77569397,0
1994-08-24,2.608,2.633,2.608,2.6246,46845306,0
1994-08-25,2.6246,2.6666,2.6246,2.6416,73331226,0
1994-08-26,2.65,2.7169,2.6416,2.675,81022877,0
1994-08-29,2.7001,2.7337,2.6835,2.6835,75259985,0
1994-08-30,2.6835,2.7504,2.6666,2.7422,52965454,0
1994-08-31,2.7422,2.7841,2.7169,2.7337,81031385,0
1994-09-01,2.6835,2.6835,2.6246,2.6416,153599181,0
1994-09-02,2.6582,2.6582,2.6246,2.633,62420008,0
1994-09-06,2.6246,2.6416,2.6164,2.633,38283904,0
1994-09-07,2.6416,2.7169,2.6416,2.675,57933025,0
1994-09-08,2.6835,2.7254,2.6835,2.7254,37716122,0
1994-09-09,2.6416,2.7254,2.6246,2.675,80808106,0
1994-09-12,2.6835,2.6835,2.6246,2.6416,48163752,0
1994-09-13,2.65,2.7254,2.65,2.7087,54670932,0
1994-09-14,2.7169,2.7337,2.7001,2.7087,39829885,0
1994-09-15,2.7087,2.7422,2.7001,2.7422,54013830,0
1994-09-16,2.7254,2.7337,2.6666,2.675,70337070,0
1994-09-19,2.6835,2.6919,2.6666,2.675,64261576,0
1994-09-20,2.675,2.6835,2.633,2.633,53531114,0
1994-09-21,2.65,2.7001,2.583,2.6919,110245638,0
1994-09-22,2.6919,2.7001,2.6666,2.6835,58904850,0
1994-09-23,2.675,2.7001,2.633,2.633,64289222,0
1994-09-26,2.633,2.633,2.5996,2.6164,39768216,0
1994-09-27,2.608,2.6582,2.583,2.6582,67232338,0
1994-09-28,2.6666,2.7001,2.6582,2.6835,44331747,0
1994-09-29,2.675,2.6919,2.65,2.6582,36025527,0
1994-09-30,2.6582,2.7001,2.6416,2.6416,45996817,0
1994-10-03,2.6416,2.65,2.608,2.6246,38322174,0
1994-10-04,2.633,2.6416,2.583,2.583,56648606,0
1994-10-05,2.583,2.6246,2.5493,2.608,67763972,0
1994-10-06,2.608,2.6246,2.5493,2.566,54213725,0
1994-10-07,2.566,2.583,2.5325,2.5577,68472105,0
1994-10-10,2.5577,2.608,2.5577,2.5746,52472101,0
1994-10-11,2.5912,2.6666,2.5912,2.6246,74020214,0
1994-10-12,2.6246,2.6582,2.6246,2.6416,37097298,0
1994-10-13,2.6666,2.7169,2.6666,2.6919,83776731,0
1994-10-14,2.6919,2.7001,2.5912,2.633,132746440,0
1994-10-17,2.633,2.6416,2.583,2.5912,41414149,0
1994-10-18,2.5996,2.6666,2.5912,2.6666,70024467,0
1994-10-19,2.6666,2.7254,2.6416,2.7087,79064349,0
1994-10-20,2.7422,2.8176,2.7254,2.8009,181497123,0
1994-10-21,2.7841,2.8009,2.7422,2.7926,89180246,0
1994-10-24,2.8009,2.8009,2.7422,2.7677,75951103,0
1994-10-25,2.7589,2.8094,2.7422,2.8094,59517291,0
1994-10-26,2.8176,2.8762,2.8094,2.8678,130122302,0
1994-10-27,2.8762,2.9015,2.8596,2.9015,54809155,0
1994-10-28,2.9015,2.935,2.8849,2.9184,77637444,0
1994-10-31,2.9269,2.9936,2.9184,2.9603,79655517,0
1994-11-01,2.9519,2.9603,2.9184,2.9519,52663487,0
1994-11-02,2.9519,3.0188,2.935,2.9603,81616182,0
1994-11-03,2.9603,2.9767,2.935,2.9434,84319000,0
1994-11-04,2.9434,2.9687,2.8849,2.8929,62396613,0
1994-11-07,2.8929,2.9184,2.8596,2.9099,62592252,0
1994-11-08,2.9099,3.0021,2.9015,2.9936,57586403,0
1994-11-09,3.0188,3.0355,2.9687,2.9936,80019156,0
1994-11-10,2.9854,3.0274,2.9854,2.9936,32814468,0
1994-11-11,2.9269,2.9519,2.8596,2.9269,176633742,0
1994-11-14,2.9519,3.0355,2.9519,3.0355,65037759,0
1994-11-15,3.0355,3.0608,3.0188,3.0355,69835212,0
1994-11-16,3.0443,3.0522,3.0355,3.0355,40133983,0
1994-11-17,3.0355,3.0443,3.0021,3.0188,44168002,0
1994-11-18,3.0188,3.0443,3.0106,3.0188,34149929,0
1994-11-21,3.0355,3.0443,2.9767,2.9854,47262102,0
1994-11-22,2.9767,3.0021,2.9099,2.9184,74904852,0
1994-11-23,2.9015,2.9184,2.8678,2.8929,116304118,0
1994-11-25,2.9015,2.935,2.9015,2.9269,16697505,0
1994-11-28,2.935,2.9854,2.9269,2.9767,57748016,0
1994-11-29,2.9936,3.0274,2.9854,3.0188,50071249,0
1994-11-30,3.0188,3.0188,2.9519,2.9603,54405117,0
1994-12-01,2.9434,2.9854,2.935,2.9434,57278056,0
1994-12-02,2.9519,2.9767,2.9184,2.9767,50126540,0
1994-12-05,2.9767,3.0188,2.9687,2.9767,50726222,0
1994-12-06,2.9767,3.0188,2.9603,2.9767,51608733,0
1994-12-07,2.9854,3.0021,2.9603,2.9603,48835735,0
1994-12-08,2.9687,2.9936,2.9269,2.935,55734194,0
1994-12-09,2.935,2.9767,2.9269,2.9687,106269032,0
1994-12-12,2.9687,2.9854,2.9015,2.9687,86807031,0
1994-12-13,2.9767,2.9854,2.9269,2.9519,40163749,0
1994-12-14,2.935,2.9936,2.935,2.9767,44712397,0
1994-12-15,2.9767,3.0188,2.9603,2.9854,38349824,0
1994-12-16,2.9936,3.0188,2.9687,2.9767,71797993,0
1994-12-19,2.9767,2.9936,2.935,2.9434,41875607,0
1994-12-20,2.9434,2.9519,2.7589,2.8176,336863451,0
1994-12-21,2.8345,2.9015,2.8259,2.8929,92231814,0
1994-12-22,2.8929,2.9184,2.8345,2.8512,76229677,0
1994-12-23,2.8512,2.8849,2.843,2.8596,25898996,0
1994-12-27,2.8678,2.9015,2.8512,2.8596,27334401,0
1994-12-28,2.8596,2.8678,2.8176,2.8678,46466784,0
1994-12-29,2.8596,2.9099,2.8512,2.9099,31162158,0
1994-12-30,2.9099,2.9099,2.8762,2.8762,27493893,0
1995-01-03,2.8929,2.8929,2.8259,2.8345,52559291,0
1995-01-04,2.8345,2.8596,2.8009,2.8512,68595444,0
1995-01-05,2.8596,2.8678,2.7926,2.8009,52929308,0
1995-01-06,2.8176,2.8762,2.8094,2.8512,62043607,0
1995-01-09,2.8596,2.8678,2.8094,2.8345,61137703,0
1995-01-10,2.8512,2.8929,2.843,2.8678,56065933,0
1995-01-11,2.8762,2.9015,2.8596,2.8849,41881989,0
1995-01-12,2.8762,2.9184,2.8678,2.8762,35880921,0
1995-01-13,2.9184,2.9603,2.9099,2.9519,54900596,0
1995-01-16,2.9767,3.0355,2.9603,3.0188,99213212,0
1995-01-17,3.0443,3.0608,3.0274,3.0355,98262652,0
1995-01-18,3.0522,3.0692,3.0188,3.0608,67123884,0
1995-01-19,3.0355,3.0608,2.9854,2.9854,89192999,0
1995-01-20,2.9603,2.9854,2.8762,2.9015,109501353,0
1995-01-23,2.8678,2.9603,2.843,2.9519,71561950,0
1995-01-24,2.9603,2.9687,2.9184,2.9184,48829358,0
1995-01-25,2.9015,2.9269,2.8678,2.9015,69722506,0
1995-01-26,2.8596,2.8678,2.8094,2.8176,107438617,0
1995-01-27,2.8259,2.8345,2.8094,2.8176,77586406,0
1995-01-30,2.8259,2.8259,2.7677,2.7756,73318466,0
1995-01-31,2.7841,2.8094,2.7422,2.7926,79672535,0
1995-02-01,2.7926,2.8596,2.7756,2.7841,88657122,0
1995-02-02,2.7589,2.7926,2.7422,2.7756,61552376,0
1995-02-03,2.8009,2.843,2.7841,2.8259,80187146,0
1995-02-06,2.8259,2.8762,2.8259,2.8596,64255198,0
1995-02-07,2.8596,2.8762,2.8512,2.8678,44061682,0
1995-02-08,2.8762,2.9184,2.8678,2.9099,65324840,0
1995-02-09,2.9184,2.935,2.9015,2.9099,56350890,0
1995-02-10,2.9184,2.9434,2.8929,2.9184,66271149,0
1995-02-13,2.9184,2.9519,2.9015,2.9184,50717710,0
1995-02-14,2.9184,2.9269,2.8929,2.9099,41363113,0
1995-02-15,2.8259,2.8849,2.8009,2.8596,195376963,0
1995-02-16,2.8596,2.8762,2.8345,2.8596,75417349,0
1995-02-17,2.8596,2.8596,2.8345,2.843,50271143,0
1995-02-21,2.843,2.8596,2.8009,2.8094,73620431,0
1995-02-22,2.8094,2.9184,2.8009,2.8929,80944202,0
1995-02-23,2.8762,2.9184,2.8678,2.9015,79664026,0
1995-02-24,2.8849,2.9099,2.8762,2.8762,45424786,0
1995-02-27,2.8849,2.9184,2.8762,2.9015,38001070,0
1995-02-28,2.9099,2.9767,2.9015,2.9603,69835212,0
1995-03-01,2.9687,3.0106,2.9519,2.9767,69154725,0
1995-03-02,2.9767,2.9936,2.9687,2.9936,34607131,0
1995-03-03,2.9936,3.0021,2.9687,2.9936,42232866,0
1995-03-06,2.9767,3.0274,2.9603,3.0274,60017027,0
1995-03-07,3.0274,3.1028,3.0188,3.0692,121943679,0
1995-03-08,3.0942,3.2285,3.0942,3.2202,186198879,0
1995-03-09,3.2202,3.237,3.1446,3.195,77403526,0
1995-03-10,3.195,3.237,3.1281,3.2202,58911232,0
1995-03-13,3.2285,3.2789,3.2118,3.2452,45920267,0
1995-03-14,3.2622,3.3879,3.2536,3.3708,104523148,0
1995-03-15,3.3708,3.3795,3.3126,3.3126,76148878,0
1995-03-16,3.2955,3.3126,3.2706,3.2955,63145149,0
1995-03-17,3.3126,3.3708,3.2873,3.2873,79570459,0
1995-03-20,3.2955,3.3627,3.2955,3.3458,50203096,0
1995-03-21,3.3544,3.3627,3.3126,3.3126,99379072,0
1995-03-22,3.3126,3.3374,3.2873,3.3374,69728881,0
1995-03-23,3.3544,3.4466,3.3544,3.4215,139934110,0
1995-03-24,3.4466,3.4883,3.4381,3.4717,87298266,0
1995-03-27,3.4215,3.4717,3.413,3.4298,81084552,0
1995-03-28,3.4298,3.4802,3.4298,3.4632,63268485,0
1995-03-29,3.4632,3.4802,3.3879,3.3961,87404586,0
1995-03-30,3.413,3.4215,3.3126,3.3879,99695931,0
1995-03-31,3.3708,3.3879,3.3126,3.3458,83838405,0
1995-04-03,3.3374,3.3544,3.2706,3.2955,87211076,0
1995-04-04,3.304,3.3627,3.2789,3.2873,88635848,0
1995-04-05,3.2873,3.3208,3.237,3.3208,87442868,0
1995-04-06,3.3208,3.3292,3.2622,3.2955,47068590,0
1995-04-07,3.304,3.3292,3.2706,3.2706,57348231,0
1995-04-10,3.2706,3.3544,3.2622,3.3374,57375873,0
1995-04-11,3.3708,3.3961,3.3458,3.3879,57979810,0
1995-04-12,3.3879,3.4466,3.3292,3.3708,53735258,0
1995-04-13,3.3708,3.413,3.3458,3.413,43612979,0
1995-04-17,3.5475,3.6728,3.5475,3.6395,249752315,0
1995-04-18,3.6395,3.6478,3.5725,3.6058,100491251,0
1995-04-19,3.6058,3.6229,3.5475,3.5808,78632660,0
1995-04-20,3.5974,3.6142,3.4802,3.5387,111527934,0
1995-04-21,3.5554,3.5641,3.5221,3.5305,71179176,0
1995-04-24,3.5475,3.6562,3.5305,3.6562,90496565,0
1995-04-25,3.6478,3.7652,3.6478,3.7652,92199911,0
1995-04-26,3.7484,3.7738,3.7233,3.7484,58885713,0
1995-04-27,3.7484,3.782,3.5891,3.6978,171245130,0
1995-04-28,3.7067,3.8659,3.6978,3.8408,122413633,0
1995-05-01,3.8491,3.9413,3.8408,3.8659,87121765,0
1995-05-02,3.8659,3.8659,3.7399,3.7399,103800126,0
1995-05-03,3.7738,3.8072,3.7738,3.8072,81826699,0
1995-05-04,3.8321,3.9162,3.8072,3.8321,88416821,0
1995-05-05,3.8242,3.8408,3.7568,3.7652,58090395,0
1995-05-08,3.7568,3.782,3.7233,3.7568,58464657,0
1995-05-09,3.7652,3.782,3.7233,3.7568,48842114,0
1995-05-10,3.7652,3.782,3.7067,3.7233,51419470,0
1995-05-11,3.7233,3.8321,3.7146,3.8242,51400334,0
1995-05-12,3.8242,3.8659,3.782,3.7991,48102082,0
1995-05-15,3.7903,3.8574,3.7568,3.8242,46826167,0
1995-05-16,3.8321,4,3.8321,3.9917,115242984,0
1995-05-17,4.0086,4.0839,4,4.042,88404055,0
1995-05-18,4.0249,4.0754,3.9834,3.9834,77520482,0
1995-05-19,3.9581,4.017,3.9496,4.017,60061680,0
1995-05-22,4.017,4.1174,3.9496,4.1006,121454576,0
1995-05-23,4.1174,4.1592,4.042,4.1592,73786300,0
1995-05-24,4.1929,4.2096,4.0922,4.1174,91287636,0
1995-05-25,4.1342,4.2013,4.1006,4.1929,57735257,0
1995-05-26,4.1929,4.1929,4.0922,4.1174,70354082,0
1995-05-30,4.1342,4.1592,3.8823,3.8992,132393432,0
1995-05-31,3.9162,3.9834,3.8072,3.9834,159166437,0
1995-06-01,4,4.0249,3.9413,3.9581,81278057,0
1995-06-02,3.9413,3.9581,3.8823,3.9076,73839465,0
1995-06-05,3.8823,4.017,3.8408,3.9834,74232869,0
1995-06-06,3.9917,4.042,3.9076,3.9076,65173861,0
1995-06-07,3.8992,3.9834,3.8659,3.9496,85845846,0
1995-06-08,3.9581,3.9834,3.9329,3.9581,38968643,0
1995-06-09,3.9413,4.042,3.8823,3.9917,107940477,0
1995-06-12,3.9834,3.9834,3.9162,3.9413,60914423,0
1995-06-13,3.9581,3.9834,3.9245,3.9413,50094640,0
1995-06-14,3.9245,3.9581,3.8914,3.9413,57278056,0
1995-06-15,3.9496,4,3.9413,3.9917,58362587,0
1995-06-16,4,4.1174,3.9917,4.0922,122645428,0
1995-06-19,4.1006,4.2264,4.0839,4.2264,104973980,0
1995-06-20,4.2514,4.2934,4.2181,4.2934,75319524,0
1995-06-21,4.3187,4.3439,4.2349,4.2601,76055306,0
1995-06-22,4.2601,4.3271,4.2601,4.3187,61531112,0
1995-06-23,4.2684,4.3355,4.2433,4.2853,61611920,0
1995-06-26,4.2767,4.2853,4.2096,4.2181,54556100,0
1995-06-27,4.2096,4.2601,4.0754,4.0839,87725700,0
1995-06-28,4.0754,4.1845,3.9917,4.1342,142592274,0
1995-06-29,4.1342,4.2181,4.1342,4.2013,76612459,0
1995-06-30,4.2181,4.2767,4.2181,4.2514,70896346,0
1995-07-03,4.2767,4.2853,4.2514,4.2767,22279643,0
1995-07-05,4.3104,4.3271,4.2514,4.2684,64523142,0
1995-07-06,4.2601,4.3776,4.2514,4.3608,62560357,0
1995-07-07,4.3688,4.4948,4.3608,4.4948,88648611,0
1995-07-10,4.5117,4.6878,4.5033,4.6456,148833630,0
1995-07-11,4.6542,4.6624,4.5368,4.5368,103970250,0
1995-07-12,4.5536,4.7045,4.5536,4.696,125830972,0
1995-07-13,4.7045,4.7715,4.6122,4.7045,112720919,0
1995-07-14,4.6204,4.872,4.6122,4.872,119491792,0
1995-07-17,5.0652,5.1405,5.0061,5.1237,207111160,0
1995-07-18,5.0313,5.04,4.7633,4.7883,384933615,0
1995-07-19,4.5619,4.6456,4.1592,4.4446,405492895,0
1995-07-20,4.4779,4.5786,4.4194,4.5199,236374316,0
1995-07-21,4.4194,4.5117,4.3187,4.3271,224956980,0
1995-07-24,4.3521,4.4107,4.3355,4.4026,126011722,0
1995-07-25,4.4948,4.587,4.4696,4.5283,145431184,0
1995-07-26,4.587,4.6122,4.4611,4.5117,102964408,0
1995-07-27,4.5368,4.587,4.5283,4.5368,70330689,0
1995-07-28,4.5117,4.5117,4.3271,4.3521,210617809,0
1995-07-31,4.3776,4.3942,4.2349,4.2601,134815554,0
1995-08-01,4.2684,4.2767,4.1342,4.2096,220818763,0
1995-08-02,4.2767,4.3521,4.1342,4.1845,172521038,0
1995-08-03,4.1342,4.2934,4.1174,4.2853,150898491,0
1995-08-04,4.2934,4.4107,4.2934,4.4107,103277005,0
1995-08-07,4.4446,4.4948,4.3187,4.4026,85424791,0
1995-08-08,4.4277,4.4611,4.3942,4.3942,58364713,0
1995-08-09,4.5954,4.6122,4.5117,4.5368,191897979,0
1995-08-10,4.5619,4.5703,4.4107,4.4277,95538564,0
1995-08-11,4.4528,4.545,4.3355,4.5368,129180252,0
1995-08-14,4.5536,4.6709,4.5033,4.6456,118118049,0
1995-08-15,4.6709,4.6709,4.5536,4.6291,84087209,0
1995-08-16,4.6291,4.6456,4.5703,4.6456,50662426,0
1995-08-17,4.6456,4.7381,4.6373,4.6624,99102624,0
1995-08-18,4.6878,4.6878,4.5619,4.5703,103006934,0
1995-08-21,4.587,4.6204,4.436,4.4446,146851714,0
1995-08-22,4.4696,4.6709,4.436,4.6709,125358878,0
1995-08-23,4.7045,4.7297,4.587,4.604,147778874,0
1995-08-24,4.6122,4.6122,4.4948,4.5199,126628415,0
1995-08-25,4.5283,4.5536,4.436,4.436,97673601,0
1995-08-28,4.436,4.436,4.2264,4.2349,149684240,0
1995-08-29,4.2349,4.3187,4.0922,4.3187,217875637,0
1995-08-30,4.3688,4.4107,4.3017,4.3857,105660841,0
1995-08-31,4.3942,4.4194,4.3017,4.3521,51521539,0
1995-09-01,4.3187,4.3271,4.2013,4.2181,106675198,0
1995-09-05,4.2767,4.4696,4.2433,4.4696,122345586,0
1995-09-06,4.4779,4.5368,4.3776,4.3942,133261060,0
1995-09-07,4.436,4.545,4.3857,4.4528,124844258,0
1995-09-08,4.4107,4.4948,4.3857,4.4948,85616182,0
1995-09-11,4.4864,4.604,4.4696,4.587,102881468,0
1995-09-12,4.5954,4.5954,4.4948,4.5283,94570996,0
1995-09-13,4.5199,4.5619,4.4696,4.5199,81350363,0
1995-09-14,4.5199,4.5368,4.4528,4.4611,72076569,0
1995-09-15,4.4528,4.4864,4.3521,4.3942,117380146,0
1995-09-18,4.3857,4.3942,4.2767,4.3271,102109536,0
1995-09-19,4.3271,4.4446,4.3017,4.3857,77101560,0
1995-09-20,4.3942,4.4528,4.3521,4.3776,59347166,0
1995-09-21,4.2934,4.3776,4.2601,4.2601,111425863,0
1995-09-22,4.2264,4.2684,4.1845,4.2181,132774088,0
1995-09-25,4.2601,4.2601,4.1592,4.2433,76925057,0
1995-09-26,4.2514,4.3187,4.1424,4.1513,101739518,0
1995-09-27,4.1342,4.1762,3.9245,4.1678,187077126,0
1995-09-28,4.1845,4.3017,4.1762,4.3017,140231825,0
1995-09-29,4.3104,4.3608,4.2349,4.2601,126473181,0
1995-10-02,4.2601,4.2767,4.1424,4.1513,90020225,0
1995-10-03,4.1424,4.1929,4.1006,4.1762,107304647,0
1995-10-04,4.1424,4.1424,4.017,4.0504,97652336,0
1995-10-05,4.042,4.1174,4,4.1174,134622038,0
1995-10-06,4.1174,4.1845,4.017,4.042,101828831,0
1995-10-09,3.9917,4.0337,3.8914,3.9076,144357282,0
1995-10-10,3.8242,3.9581,3.782,3.9413,209522642,0
1995-10-11,4.042,4.1091,4,4.0754,142224380,0
1995-10-12,4.0922,4.1424,4.0754,4.1174,104599704,0
1995-10-13,4.1592,4.1762,4.042,4.0587,91234468,0
1995-10-16,4.0337,4.1091,4.017,4.0754,81163230,0
1995-10-17,4.1006,4.3017,4.0754,4.2853,163664048,0
1995-10-18,4.6204,4.6373,4.4611,4.4948,391187765,0
1995-10-19,4.4779,4.5619,4.4528,4.5536,127379081,0
1995-10-20,4.5368,4.5536,4.4611,4.4948,106305178,0
1995-10-23,4.4696,4.5703,4.4446,4.5283,124233947,0
1995-10-24,4.5283,4.6122,4.5283,4.587,91283378,0
1995-10-25,4.587,4.5954,4.5117,4.5117,80025537,0
1995-10-26,4.5033,4.6122,4.4864,4.6122,110103160,0
1995-10-27,4.587,4.7127,4.5786,4.7045,173688495,0
1995-10-30,4.6709,4.8639,4.6291,4.8304,166751761,0
1995-10-31,4.8472,4.8639,4.6878,4.7045,122220126,0
1995-11-01,4.7045,4.7464,4.6204,4.6291,96782587,0
1995-11-02,4.6373,4.7211,4.6204,4.7045,84401931,0
1995-11-03,4.7045,4.7045,4.6456,4.679,54007455,0
1995-11-06,4.5619,4.6456,4.5536,4.5786,116599703,0
1995-11-07,4.5368,4.5786,4.3688,4.3776,154069144,0
1995-11-08,4.4107,4.4948,4.3942,4.4779,94736866,0
1995-11-09,4.5368,4.6542,4.5117,4.6542,132661382,0
1995-11-10,4.6291,4.6542,4.545,4.5536,80833613,0
1995-11-13,4.545,4.5703,4.5199,4.5283,78420007,0
1995-11-14,4.5117,4.5117,4.4107,4.4194,100555037,0
1995-11-15,4.436,4.4528,4.3187,4.4194,144452979,0
1995-11-16,4.2601,4.3187,4.2181,4.2264,259338708,0
1995-11-17,4.2349,4.2601,4.1091,4.1091,191126049,0
1995-11-20,4.1592,4.2013,4.0337,4.042,153237671,0
1995-11-21,4.042,4.1762,3.9581,4.1342,172997387,0
1995-11-22,4.1592,4.2096,4.1006,4.1091,86960150,0
1995-11-24,4.1174,4.1513,4.1091,4.1342,19955347,0
1995-11-27,4.1678,4.2096,4.1006,4.1006,105131340,0
1995-11-28,4.0922,4.3017,4.0671,4.3017,115015445,0
1995-11-29,4.3187,4.3521,4.1929,4.2181,121035649,0
1995-11-30,4.2096,4.2181,4.0839,4.1006,124284976,0
1995-12-01,4.1006,4.1342,4.042,4.0587,127757609,0
1995-12-04,4.0504,4.2181,4.0086,4.1342,173361011,0
1995-12-05,4.1342,4.1424,4,4.042,138926131,0
1995-12-06,4.0504,4.2767,4.042,4.2601,193078181,0
1995-12-07,4.2853,4.3271,4.1762,4.2601,176603975,0
1995-12-08,4.3521,4.4528,4.3355,4.4446,195430138,0
1995-12-11,4.4446,4.4528,4.3776,4.3776,82303048,0
1995-12-12,4.3776,4.3776,4.2853,4.2934,59462000,0
1995-12-13,4.2853,4.3355,4.2601,4.3187,52601819,0
1995-12-14,4.3355,4.3942,4.1678,4.1762,123368447,0
1995-12-15,4.1929,4.2181,4.1006,4.1592,153469466,0
1995-12-18,4.1592,4.1845,4.017,4.0922,132191417,0
1995-12-19,4.1091,4.2767,4.1091,4.2767,112095716,0
1995-12-20,4.2853,4.2934,4.0922,4.1006,112946327,0
1995-12-21,4.126,4.2349,4.1091,4.2349,80533774,0
1995-12-22,4.2349,4.2767,4.1929,4.2601,47923458,0
1995-12-26,4.2433,4.2934,4.2264,4.2433,46128664,0
1995-12-27,4.2514,4.2601,4.1592,4.1762,53879860,0
1995-12-28,4.1513,4.1592,4.1006,4.1091,66158441,0
1995-12-29,4.1006,4.1762,4.0587,4.126,69567265,0
1996-01-02,4.1342,4.2181,4.1091,4.2181,76793211,0
1996-01-03,4.1929,4.2349,4.0754,4.0839,83542813,0
1996-01-04,4.1006,4.1174,3.9917,4.1091,136036180,0
1996-01-05,4.0587,4.1174,4.0504,4.0587,82513574,0
1996-01-08,4.0671,4.1174,4.0504,4.0587,15121748,0
1996-01-09,4.042,4.042,3.7568,3.7738,235810793,0
1996-01-10,3.782,3.9162,3.782,3.8744,241322754,0
1996-01-11,3.9245,4.0839,3.9076,4.0754,154994186,0
1996-01-12,4.0671,4.0839,3.9413,4.0337,107049466,0
1996-01-15,4.042,4.042,3.8491,3.8823,112404065,0
1996-01-16,3.9329,4.0671,3.9162,4.0587,162156338,0
1996-01-17,3.9834,4.1174,3.9834,3.9917,190162722,0
1996-01-18,4.017,4.1762,4,4.1174,161258935,0
1996-01-19,4.2433,4.3857,4.2181,4.3187,302286077,0
1996-01-22,4.3104,4.3608,4.2767,4.3271,109839476,0
1996-01-23,4.2934,4.3187,4.1929,4.2096,88348773,0
1996-01-24,4.2264,4.3521,4.2096,4.2934,122564622,0
1996-01-25,4.2934,4.3104,4.1845,4.2013,79587469,0
1996-01-26,4.1929,4.2767,4.1845,4.2601,67625748,0
1996-01-29,4.2684,4.2934,4.2013,4.2514,52614578,0
1996-01-30,4.2767,4.2934,4.2601,4.2684,59968112,0
1996-01-31,4.2684,4.3521,4.2349,4.3521,91406718,0
1996-02-01,4.3355,4.436,4.3271,4.4277,104448717,0
1996-02-02,4.4194,4.4277,4.3355,4.3776,59391826,0
1996-02-05,4.3608,4.5703,4.3608,4.5703,168102103,0
1996-02-06,4.5368,4.587,4.4948,4.5368,130460424,0
1996-02-07,4.5117,4.5703,4.4864,4.5536,87128139,0
1996-02-08,4.545,4.679,4.4948,4.6456,138124431,0
1996-02-09,4.6456,4.7127,4.6291,4.7045,163253620,0
1996-02-12,4.6878,4.7549,4.6624,4.679,116665635,0
1996-02-13,4.5954,4.7127,4.587,4.6878,152197806,0
1996-02-14,4.7045,4.7045,4.6291,4.6456,106609272,0
1996-02-15,4.6291,4.6624,4.5954,4.6291,69371624,0
1996-02-16,4.6456,4.6709,4.604,4.604,82677320,0
1996-02-20,4.5703,4.6291,4.5536,4.5954,85303579,0
1996-02-21,4.5954,4.7045,4.587,4.696,106388118,0
1996-02-22,4.7045,4.8217,4.7045,4.8217,141548146,0
1996-02-23,4.8217,4.872,4.7883,4.8639,136416833,0
1996-02-26,4.8472,4.8553,4.7297,4.7297,84657112,0
1996-02-27,4.7381,4.7381,4.6878,4.7045,81018621,0
1996-02-28,4.7381,4.7966,4.696,4.7045,79812884,0
1996-02-29,4.6542,4.7045,4.6373,4.6373,82035110,0
1996-03-01,4.6291,4.6373,4.4528,4.4948,209533270,0
1996-03-04,4.5117,4.5786,4.4948,4.5283,96444465,0
1996-03-05,4.5117,4.6204,4.5033,4.6122,76248818,0
1996-03-06,4.6204,4.6456,4.5619,4.5619,58819786,0
1996-03-07,4.5703,4.587,4.545,4.5786,58866574,0
1996-03-08,4.4948,4.587,4.4528,4.4696,144238207,0
1996-03-11,4.4696,4.545,4.4696,4.5368,99138780,0
1996-03-12,4.5283,4.545,4.4528,4.5033,102190346,0
1996-03-13,4.6204,4.7464,4.5954,4.7464,208280754,0
1996-03-14,4.7549,4.7883,4.6878,4.6878,80595447,0
1996-03-15,4.7045,4.8472,4.6878,4.8135,161777811,0
1996-03-18,4.8135,4.9812,4.8135,4.9475,158787913,0
1996-03-19,5.0061,5.0313,4.9224,5.0231,122928258,0
1996-03-20,4.9983,5.0148,4.8807,4.9224,123530063,0
1996-03-21,4.9057,4.9057,4.7297,4.7381,88136116,0
1996-03-22,4.7549,4.7715,4.6878,4.7549,63857537,0
1996-03-25,4.7715,4.8135,4.6456,4.696,84236061,0
1996-03-26,4.6709,4.8385,4.6456,4.8304,106192476,0
1996-03-27,4.8553,4.8889,4.7549,4.8217,70081888,0
1996-03-28,4.7883,4.8639,4.7549,4.8049,73039890,0
1996-03-29,4.8135,4.8972,4.8049,4.8472,71117505,0
1996-04-01,4.8472,4.8639,4.8049,4.8304,42122283,0
1996-04-02,4.8304,4.9392,4.8217,4.9224,72297730,0
1996-04-03,4.8972,4.9475,4.8639,4.9139,61233401,0
1996-04-04,4.9224,4.9311,4.8639,4.9057,38492300,0
1996-04-08,4.8217,4.8889,4.7883,4.8807,98024478,0
1996-04-09,4.8889,4.8889,4.7715,4.7798,88971843,0
1996-04-10,4.7715,4.8472,4.7633,4.7798,68993104,0
1996-04-11,4.7715,4.8135,4.6878,4.7549,83021819,0
1996-04-12,4.7549,4.7798,4.7297,4.7549,44839987,0
1996-04-15,4.7464,4.872,4.7464,4.8639,66590125,0
1996-04-16,4.9057,4.9642,4.8889,4.9475,106481686,0
1996-04-17,4.9475,4.9812,4.9057,4.9812,83240843,0
1996-04-18,4.9812,5.1405,4.9642,5.1237,178041511,0
1996-04-19,5.2496,5.2747,5.1487,5.1574,225269580,0
1996-04-22,5.1993,5.3333,5.1823,5.2999,123283390,0
1996-04-23,5.2999,5.3249,5.2411,5.2999,75942596,0
1996-04-24,5.3167,5.3167,5.2327,5.2411,92040422,0
1996-04-25,5.2411,5.3501,5.1823,5.2999,84922933,0
1996-04-26,5.2999,5.3584,5.283,5.3333,72163762,0
1996-04-29,5.3333,5.3333,5.2664,5.2999,45543873,0
1996-04-30,5.2999,5.3249,5.2578,5.3249,37801179,0
1996-05-01,5.3083,5.4171,5.2999,5.4171,86409380,0
1996-05-02,5.4171,5.4171,5.2244,5.2496,116082964,0
1996-05-03,5.2916,5.3836,5.1823,5.2158,100080830,0
1996-05-06,5.2158,5.283,5.1574,5.2578,100814479,0
1996-05-07,5.2496,5.3333,5.2496,5.3167,62953767,0
1996-05-08,5.3083,5.3754,5.2079,5.3754,103470524,0
1996-05-09,5.3754,5.4171,5.3249,5.3333,63498152,0
1996-05-10,5.3754,5.4171,5.367,5.4004,58364713,0
1996-05-13,5.4089,5.5935,5.4089,5.5766,127068606,0
1996-05-14,5.61,5.6437,5.5598,5.5935,102115915,0
1996-05-15,5.5935,5.6352,5.5177,5.5348,74858067,0
1996-05-16,5.4507,5.5177,5.4341,5.5095,89171733,0
1996-05-17,5.5428,5.5515,5.4758,5.5011,47038817,0
1996-05-20,5.5177,5.5428,5.4844,5.4925,51113249,0
1996-05-21,5.4925,5.4925,5.4171,5.4171,55972365,0
1996-05-22,5.4089,5.5177,5.392,5.4925,60667743,0
1996-05-23,5.4925,5.6016,5.4925,5.5766,69080291,0
1996-05-24,5.5766,5.5935,5.5598,5.5766,35145145,0
1996-05-28,5.5848,5.6016,5.5095,5.5177,57650198,0
1996-05-29,5.5177,5.5598,5.4844,5.5095,44616702,0
1996-05-30,5.5177,5.5598,5.4844,5.5598,44954817,0
1996-05-31,5.5766,5.61,5.5515,5.5848,53507723,0
1996-06-03,5.5848,5.6187,5.5515,5.5682,42111650,0
1996-06-04,5.5766,5.5935,5.4677,5.5428,87523672,0
1996-06-05,5.5515,5.702,5.5428,5.6854,67740579,0
1996-06-06,5.7274,5.7864,5.6352,5.6352,117139844,0
1996-06-07,5.5348,5.702,5.5348,5.702,93299328,0
1996-06-10,5.6941,5.702,5.6437,5.6689,60897405,0
1996-06-11,5.6772,5.7944,5.6689,5.7441,86734731,0
1996-06-12,5.7779,5.8953,5.7695,5.8784,118081891,0
1996-06-13,5.8868,5.9204,5.8198,5.8616,83170668,0
1996-06-14,5.87,5.8784,5.7779,5.7864,74354080,0
1996-06-17,5.7864,5.8784,5.7528,5.8616,76421071,0
1996-06-18,5.8534,5.8534,5.736,5.7528,99130274,0
1996-06-19,5.761,5.7864,5.7111,5.7274,97567278,0
1996-06-20,5.736,5.761,5.5935,5.7274,135870309,0
1996-06-21,5.7528,5.8363,5.7111,5.8282,75500284,0
1996-06-24,5.8282,5.8868,5.7864,5.8363,63931965,0
1996-06-25,5.8451,5.8451,5.7111,5.736,54685820,0
1996-06-26,5.7274,5.736,5.5935,5.6689,94972910,0
1996-06-27,5.6689,5.6941,5.5935,5.6437,103113261,0
1996-06-28,5.6689,5.6941,5.6016,5.6522,69112195,0
1996-07-01,5.6522,5.761,5.6522,5.7528,63612982,0
1996-07-02,5.7528,5.7695,5.702,5.7189,51234462,0
1996-07-03,5.7189,5.7779,5.6689,5.6941,58802777,0
1996-07-05,5.6522,5.6522,5.5682,5.5682,46958007,0
1996-07-08,5.5766,5.6772,5.5515,5.6603,85635322,0
1996-07-09,5.6854,5.7111,5.6437,5.6437,47276992,0
1996-07-10,5.6437,5.6437,5.5515,5.6187,103642762,0
1996-07-11,5.5598,5.5682,5.3501,5.3836,187287654,0
1996-07-12,5.4171,5.4171,5.1993,5.283,185378026,0
1996-07-15,5.283,5.3501,5.1655,5.1993,148633740,0
1996-07-16,5.1823,5.4341,5.0567,5.4257,242026628,0
1996-07-17,5.5348,5.5515,5.4341,5.5095,167740597,0
1996-07-18,5.5177,5.6437,5.4507,5.6352,130964410,0
1996-07-19,5.5348,5.7189,5.5348,5.6854,131855430,0
1996-07-22,5.6941,5.7111,5.5428,5.6352,192019173,0
1996-07-23,5.6437,5.6437,5.1823,5.2747,342475338,0
1996-07-24,5.1487,5.4424,5.1487,5.392,255483318,0
1996-07-25,5.4507,5.5848,5.4171,5.5766,134130807,0
1996-07-26,5.6187,5.6187,5.5598,5.6016,78819797,0
1996-07-29,5.61,5.6352,5.4925,5.4925,75423729,0
1996-07-30,5.5428,5.5848,5.4592,5.5766,89016501,0
1996-07-31,5.5935,5.6269,5.5348,5.5428,74853814,0
1996-08-01,5.5428,5.6854,5.5177,5.6689,127625757,0
1996-08-02,5.7441,5.8282,5.6689,5.8032,145254686,0
1996-08-05,5.8114,5.8198,5.702,5.7274,73195126,0
1996-08-06,5.7189,5.8363,5.6854,5.8282,89565141,0
1996-08-07,5.8451,5.8868,5.7779,5.87,102060633,0
1996-08-08,5.8363,5.9204,5.8198,5.8868,72274338,0
1996-08-09,5.87,5.9035,5.8282,5.8534,58896345,0
1996-08-12,5.8451,5.9288,5.8282,5.8868,87968120,0
1996-08-13,5.8784,5.9204,5.8032,5.8114,96370035,0
1996-08-14,5.8282,5.8868,5.8198,5.87,69154725,0
1996-08-15,5.87,5.9121,5.8451,5.8868,47257855,0
1996-08-16,5.8868,5.8868,5.8198,5.8451,63262109,0
1996-08-19,5.8282,5.8363,5.7528,5.8114,57324841,0
1996-08-20,5.8198,5.8363,5.7944,5.8032,34128661,0
1996-08-21,5.761,5.8114,5.7274,5.8114,65584280,0
1996-08-22,5.8363,5.8868,5.8114,5.8784,66768758,0
1996-08-23,5.87,5.8784,5.7944,5.7944,58488050,0
1996-08-26,5.8032,5.8198,5.7695,5.7779,42456150,0
1996-08-27,5.7864,5.87,5.7864,5.87,37265294,0
1996-08-28,5.8784,5.9121,5.87,5.9035,42624145,0
1996-08-29,5.8868,5.8868,5.8114,5.8363,45431162,0
1996-08-30,5.8451,5.8451,5.761,5.761,37331214,0
1996-09-03,5.736,5.8032,5.6689,5.8032,64493367,0
1996-09-04,5.8032,5.8114,5.7779,5.8032,36053174,0
1996-09-05,5.7695,5.7695,5.7111,5.7111,53658700,0
1996-09-06,5.736,5.7695,5.7189,5.761,55717185,0
1996-09-09,5.761,5.8784,5.7528,5.87,55485390,0
1996-09-10,5.87,5.8868,5.8114,5.8451,51706550,0
1996-09-11,5.8282,5.9035,5.8114,5.8868,48361522,0
1996-09-12,5.9035,6.0881,5.8868,6.0461,127517304,0
1996-09-13,6.0965,6.1806,6.0628,6.1636,106509325,0
1996-09-16,6.1636,6.2643,6.1636,6.1806,82947386,0
1996-09-17,6.2476,6.3313,6.2223,6.2977,100510392,0
1996-09-18,6.2977,6.4823,6.2643,6.4152,114366850,0
1996-09-19,6.4152,6.499,6.3816,6.4738,100893164,0
1996-09-20,6.4402,6.516,6.3901,6.499,139353569,0
1996-09-23,6.4738,6.499,6.4068,6.4738,61650199,0
1996-09-24,6.4655,6.5073,6.3984,6.4402,96384927,0
1996-09-25,6.4655,6.4823,6.365,6.3816,58568857,0
1996-09-26,6.3816,6.3984,6.1971,6.2056,123079244,0
1996-09-27,6.2306,6.3564,6.1721,6.3228,130745374,0
1996-09-30,6.2808,6.3396,6.1971,6.2056,119051602,0
1996-10-01,6.1971,6.2977,6.1551,6.2137,91872424,0
1996-10-02,6.2476,6.3816,6.2223,6.3396,91387583,0
1996-10-03,6.3396,6.3564,6.2808,6.2977,77477956,0
1996-10-04,6.3313,6.4235,6.3145,6.4152,60029785,0
1996-10-07,6.4152,6.499,6.3901,6.4655,56395546,0
1996-10-08,6.4738,6.4738,6.3481,6.365,64414688,0
1996-10-09,6.3984,6.3984,6.2643,6.3228,86330693,0
1996-10-10,6.2896,6.3984,6.2728,6.2896,68765564,0
1996-10-11,6.3313,6.4571,6.3145,6.4487,48542274,0
1996-10-14,6.4571,6.499,6.4152,6.4235,47968110,0
1996-10-15,6.5241,6.5411,6.4571,6.5326,81348236,0
1996-10-16,6.5241,6.5326,6.4402,6.4906,48414688,0
1996-10-17,6.499,6.5326,6.3731,6.3731,65254669,0
1996-10-18,6.2977,6.3481,6.2808,6.3396,92565683,0
1996-10-21,6.3396,6.3984,6.2808,6.2977,94898480,0
1996-10-22,6.2643,6.2728,6.1721,6.2306,151257871,0
1996-10-23,6.239,6.3396,6.1971,6.3228,89637447,0
1996-10-24,6.3396,6.4571,6.2977,6.4235,108210549,0
1996-10-25,6.4235,6.4823,6.3984,6.4152,70553976,0
1996-10-28,6.4317,6.4738,6.4068,6.4235,68102088,0
1996-10-29,6.4402,6.4571,6.3396,6.365,88725161,0
1996-10-30,6.365,6.4402,6.3396,6.4068,80444461,0
1996-10-31,6.4152,6.4571,6.3984,6.4571,49214254,0
1996-11-01,6.4571,6.5241,6.4152,6.4571,75134518,0
1996-11-04,6.4571,6.5073,6.4317,6.4906,47855409,0
1996-11-05,6.516,6.6501,6.5073,6.6501,114855954,0
1996-11-06,6.6501,6.7924,6.6332,6.7924,94947392,0
1996-11-07,6.8094,6.868,6.7338,6.7503,101996827,0
1996-11-08,6.7423,6.7503,6.6501,6.7503,89539623,0
1996-11-11,6.7423,6.8094,6.7254,6.7503,51294004,0
1996-11-12,6.7759,6.8598,6.6501,6.6666,107863927,0
1996-11-13,6.7503,6.8512,6.7338,6.8177,120161646,0
1996-11-14,6.8345,7.0358,6.8345,7.0358,152803863,0
1996-11-15,7.086,7.0945,6.9268,7.0104,138279671,0
1996-11-18,7.0273,7.1365,6.9854,7.0692,131028200,0
1996-11-19,7.0776,7.3293,7.0692,7.3293,139206835,0
1996-11-20,7.3374,7.4298,7.2033,7.2033,164616727,0
1996-11-21,7.262,7.2704,7.0525,7.0692,173735279,0
1996-11-22,7.086,7.1698,7.0273,7.0776,125497102,0
1996-11-25,7.103,7.22,7.0776,7.22,99853292,0
1996-11-26,7.2452,7.3039,7.1614,7.2286,143857556,0
1996-11-27,7.2452,7.3208,7.2286,7.3125,59072847,0
1996-11-29,7.3125,7.3876,7.3125,7.3796,22796388,0
1996-12-02,7.4045,7.4214,7.3039,7.4214,85728889,0
1996-12-03,7.4467,7.4968,7.2704,7.2704,103087742,0
1996-12-04,7.2956,7.3039,7.1531,7.2033,136287111,0
1996-12-05,7.2119,7.3039,7.1445,7.1951,99615119,0
1996-12-06,7.0104,7.262,6.9685,7.1866,146515713,0
1996-12-09,7.3713,7.6983,7.3374,7.6897,125888382,0
1996-12-10,7.9332,7.9499,7.6897,7.6983,167099458,0
1996-12-11,7.6143,7.8659,7.539,7.8407,150928266,0
1996-12-12,7.9917,8.0168,7.6143,7.6143,104030860,0
1996-12-13,7.6311,7.7149,7.455,7.5221,99059036,0
1996-12-16,7.5471,7.5975,7.1951,7.22,86235001,0
1996-12-17,7.2033,7.539,7.1866,7.5137,91633191,0
1996-12-18,7.6564,7.7819,7.5221,7.7737,82132925,0
1996-12-19,7.8993,8.0086,7.8071,7.9833,125743786,0
1996-12-20,8.0417,8.0505,7.8407,7.8659,120168021,0
1996-12-23,7.9079,7.9748,7.7905,7.8741,49033500,0
1996-12-24,7.9079,8.0086,7.8159,7.9833,21592774,0
1996-12-26,8.0168,8.1003,8.0086,8.0417,37088792,0
1996-12-27,8.0417,8.0673,7.8993,7.9246,25357791,0
1996-12-30,8.0336,8.0505,7.8491,7.8491,36256254,0
1996-12-31,7.8993,7.9246,7.757,7.7737,45676781,0
1997-01-02,7.8159,7.8159,7.5975,7.6731,72409372,0
1997-01-03,7.7316,7.9748,7.7149,7.958,58653920,0
1997-01-06,7.958,8.0168,7.8159,7.9332,74359399,0
1997-01-07,7.9499,8.0086,7.8407,7.9917,49017556,0
1997-01-08,7.9917,8.0168,7.8159,7.8407,67242970,0
1997-01-09,7.8741,7.8741,7.7316,7.7484,63481141,0
1997-01-10,7.7149,7.9332,7.6731,7.9246,88459349,0
1997-01-13,8.0086,8.0417,7.8491,7.8741,66934626,0
1997-01-14,7.9246,8.151,7.9246,8.0336,84699642,0
1997-01-15,8.0505,8.1091,7.9332,7.958,70518891,0
1997-01-16,7.9917,8.193,7.9917,8.0925,78001084,0
1997-01-17,8.0505,8.2514,8.0417,8.193,86880402,0
1997-01-20,8.1847,8.7377,8.151,8.5368,194339230,0
1997-01-21,8.52,8.9391,8.4277,8.9315,152301995,0
1997-01-22,8.9474,9.2666,8.8984,9.157,171766124,0
1997-01-23,9.2317,9.3834,8.8889,8.9145,139617253,0
1997-01-24,8.9474,9.1916,8.8721,9.0236,119374831,0
1997-01-27,9.0736,9.157,8.9803,9.0402,70791082,0
1997-01-28,9.2491,9.293,8.9145,8.9895,85934103,0
1997-01-29,9.0983,9.157,9.0065,9.15,65036693,0
1997-01-30,9.2405,9.526,9.2158,9.51,106243515,0
1997-01-31,9.584,9.71,9.4835,9.593,114986741,0
1997-02-03,9.653,9.727,9.51,9.628,80814477,0
1997-02-04,9.628,9.71,9.4516,9.703,75045210,0
1997-02-05,9.703,9.734,9.107,9.2491,146330702,0
1997-02-06,9.2405,9.2491,9.0318,9.1328,135728901,0
1997-02-07,9.2491,9.4516,9.1743,9.4413,82998425,0
1997-02-10,9.4755,9.543,9.183,9.1916,88788966,0
1997-02-11,9.2405,9.2754,8.9474,9.2666,118068070,0
1997-02-12,9.2491,9.4097,9.1743,9.3913,95695922,0
1997-02-13,9.4516,9.51,9.35,9.4097,77474766,0
1997-02-14,9.35,9.4516,9.183,9.2069,76282844,0
1997-02-18,9.183,9.2069,9.0488,9.157,69837338,0
1997-02-19,9.157,9.2317,9.0736,9.1743,74937815,0
1997-02-20,9.107,9.1743,8.9474,8.956,100206301,0
1997-02-21,8.9231,8.9716,8.838,8.9315,81248295,0
1997-02-24,8.8638,9.4255,8.838,9.4175,91173861,0
1997-02-25,9.4097,9.502,9.299,9.3598,84983540,0
1997-02-26,9.3598,9.4413,9.2491,9.4255,64925051,0
1997-02-27,9.4255,9.4255,9.0318,9.0402,75264240,0
1997-02-28,9.0402,9.2491,8.9716,9.1743,104215867,0
1997-03-03,9.1242,9.4175,9.0898,9.3598,71603417,0
1997-03-04,9.3322,9.4175,9.2754,9.3243,84955895,0
1997-03-05,9.3598,9.502,9.3322,9.4835,61660830,0
1997-03-06,9.4755,9.4835,9.1916,9.1916,75782044,0
1997-03-07,9.2491,9.3598,9.0736,9.0983,61180232,0
1997-03-10,9.1328,9.4175,9.0236,9.4097,61134520,0
1997-03-11,9.3677,9.4586,9.2491,9.2491,63234462,0
1997-03-12,9.1916,9.3598,9.1916,9.293,57462004,0
1997-03-13,9.2405,9.4175,9.2158,9.3677,60480609,0
1997-03-14,9.3834,9.4255,9.299,9.3077,81508793,0
1997-03-17,9.2666,9.4755,9.2158,9.4516,111587480,0
1997-03-18,9.4666,9.4835,9.299,9.3677,78431698,0
1997-03-19,9.1916,9.2405,8.9315,9.0983,148272224,0
1997-03-20,9.0898,9.1916,8.9716,9.0318,108200985,0
1997-03-21,9.0736,9.1328,8.7377,8.838,114074454,0
1997-03-24,8.7553,8.797,8.2434,8.478,247567308,0
1997-03-25,8.52,8.5954,8.3607,8.4948,119220657,0
1997-03-26,8.5368,8.8984,8.52,8.8638,108014905,0
1997-03-27,8.9474,9.0402,8.562,8.8135,124826186,0
1997-03-31,8.7553,8.8889,8.5788,8.6208,124701777,0
1997-04-01,8.478,8.8135,8.4443,8.7719,115205762,0
1997-04-02,8.7377,8.8055,8.562,8.6541,84172265,0
1997-04-03,8.562,8.9716,8.52,8.9474,122611404,0
1997-04-04,8.8135,9.0983,8.8135,8.8553,126214811,0
1997-04-07,8.9895,9.183,8.9315,9.015,101689545,0
1997-04-08,9.0898,9.2405,8.9803,9.2405,70892095,0
1997-04-09,9.3243,9.3322,9.1916,9.2158,98036172,0
1997-04-10,9.1916,9.1916,8.9803,9.0983,90262647,0
1997-04-11,8.9803,9.15,8.9315,8.9315,79789493,0
1997-04-14,8.9145,9.157,8.7803,9.157,78558231,0
1997-04-15,9.2069,9.3077,9.015,9.1328,112227562,0
1997-04-16,9.0898,9.2666,9.0488,9.2405,56765564,0
1997-04-17,9.2666,9.4097,9.1743,9.2317,95322722,0
1997-04-18,9.78,10.121,9.686,10.121,308033028,0
1997-04-21,10.063,10.525,9.979,10.121,206931465,0
1997-04-22,10.121,10.422,10.114,10.407,109383334,0
1997-04-23,10.407,10.884,10.383,10.827,136648617,0
1997-04-24,10.97,11.086,10.607,10.734,157048411,0
1997-04-25,10.676,10.852,10.65,10.684,77839464,0
1997-04-28,10.7,10.819,10.499,10.802,89346114,0
1997-04-29,11.034,11.201,10.962,11.193,98290289,0
1997-04-30,11.153,11.532,11.139,11.429,119888385,0
1997-05-01,11.472,11.588,11.209,11.379,96126544,0
1997-05-02,11.472,11.613,11.186,11.354,127846922,0
1997-05-05,11.255,11.354,10.859,11.304,147611938,0
1997-05-06,11.228,11.263,10.944,11.034,99375887,0
1997-05-07,10.944,11.193,10.827,10.859,93743775,0
1997-05-08,10.844,11.113,10.827,10.944,71550257,0
1997-05-09,11.095,11.146,10.884,10.979,77607673,0
1997-05-12,11.05,11.146,11.003,11.113,57118566,0
1997-05-13,11.139,11.209,10.996,11.077,66206289,0
1997-05-14,11.139,11.153,10.876,10.899,80734731,0
1997-05-15,10.908,11.086,10.899,11.018,55637436,0
1997-05-16,10.944,11.003,10.802,10.859,79630002,0
1997-05-19,10.917,11.018,10.827,10.827,60648603,0
1997-05-20,10.899,11.209,10.844,11.201,86226492,0
1997-05-21,11.345,11.564,11.263,11.321,101834154,0
1997-05-22,11.379,11.438,11.263,11.345,44730472,0
1997-05-23,11.413,11.564,11.37,11.555,38416806,0
1997-05-27,11.547,11.986,11.506,11.907,91754405,0
1997-05-28,11.968,11.968,11.746,11.841,69433298,0
1997-05-29,11.968,12.136,11.755,11.841,67930903,0
1997-05-30,11.05,11.816,11.05,11.666,110762385,0
1997-06-02,11.755,11.807,11.58,11.699,51753334,0
1997-06-03,11.605,11.613,11.345,11.354,55815004,0
1997-06-04,11.345,11.497,11.122,11.209,72619899,0
1997-06-05,11.313,11.429,11.237,11.338,47703356,0
1997-06-06,11.413,11.691,11.379,11.666,47799057,0
1997-06-09,11.746,11.866,11.523,11.764,64061686,0
1997-06-10,11.764,11.949,11.64,11.74,70620962,0
1997-06-11,11.74,11.986,11.622,11.94,65200440,0
1997-06-12,11.925,12.051,11.791,11.94,59296134,0
1997-06-13,11.925,12.235,11.898,12.191,66608204,0
1997-06-16,12.191,12.351,12.119,12.351,53977686,0
1997-06-17,12.369,12.688,12.31,12.62,70695393,0
1997-06-18,12.529,12.555,12.235,12.244,73973437,0
1997-06-19,12.075,12.294,12.041,12.158,87080296,0
1997-06-20,12.167,12.351,12.083,12.218,85380134,0
1997-06-23,12.218,12.369,12.041,12.041,47481135,0
1997-06-24,12.176,12.428,12.075,12.419,52258383,0
1997-06-25,12.493,12.529,12.209,12.271,65890498,0
1997-06-26,12.235,12.301,12.025,12.06,49590654,0
1997-06-27,12.142,12.227,11.968,11.992,50768750,0
1997-06-30,12.025,12.11,11.866,11.883,50885714,0
1997-07-01,11.889,11.931,11.588,11.746,78917611,0
1997-07-02,11.816,12.083,11.666,12.075,70757056,0
1997-07-03,12.235,12.235,12.083,12.183,38229671,0
1997-07-07,12.286,12.396,12.167,12.176,52259446,0
1997-07-08,12.167,12.351,12.128,12.342,47856472,0
1997-07-09,12.46,12.468,12.176,12.294,64149934,0
1997-07-10,12.279,12.342,12.119,12.218,58188210,0
1997-07-11,12.253,12.324,12.075,12.2,50630527,0
1997-07-14,12.301,12.788,12.279,12.788,76321119,0
1997-07-15,12.981,13.1,12.847,13.023,100349831,0
1997-07-16,13.392,14.062,13.166,13.963,147817150,0
1997-07-17,14.156,14.178,13.778,14.062,174997378,0
1997-07-18,13.634,13.863,13.166,13.219,211227050,0
1997-07-21,13.249,13.258,12.58,12.788,169089884,0
1997-07-22,12.871,13.62,12.862,13.552,134747507,0
1997-07-23,13.66,13.809,13.258,13.299,127001625,0
1997-07-24,13.014,13.2,12.755,12.981,188536984,0
1997-07-25,13.023,13.376,12.906,13.023,120027669,0
1997-07-28,13.1,13.107,12.763,12.888,74965464,0
1997-07-29,12.862,13.174,12.806,13.156,105079240,0
1997-07-30,13.241,13.36,13.131,13.274,104098907,0
1997-07-31,13.36,13.367,13.249,13.299,56141429,0
1997-08-01,13.299,13.333,13.091,13.226,78299861,0
1997-08-04,13.191,13.36,13.115,13.316,61553442,0
1997-08-05,13.376,13.577,13.36,13.475,78859131,0
1997-08-06,13.475,13.604,13.376,13.493,57695920,0
1997-08-07,13.577,13.577,13.36,13.534,58409369,0
1997-08-08,13.434,13.459,13.166,13.166,88802787,0
1997-08-11,13.166,13.191,12.822,13.005,96618842,0
1997-08-12,13.107,13.139,12.771,12.788,80923995,0
1997-08-13,12.988,13.005,12.671,12.798,88691143,0
1997-08-14,12.788,12.862,12.612,12.815,61005864,0
1997-08-15,12.747,12.788,12.484,12.493,67887304,0
1997-08-18,12.511,12.587,12.318,12.587,92995236,0
1997-08-19,12.671,13.075,12.664,13.057,120964404,0
1997-08-20,13.075,13.234,12.888,13.219,68359401,0
1997-08-21,13.316,13.392,12.93,12.966,85608741,0
1997-08-22,12.72,12.93,12.612,12.906,95908579,0
1997-08-25,12.966,13.075,12.755,12.839,51643821,0
1997-08-26,12.788,12.871,12.671,12.696,45623615,0
1997-08-27,12.72,12.729,12.511,12.654,65618301,0
1997-08-28,12.555,12.58,12.413,12.419,58003200,0
1997-08-29,12.419,12.587,12.396,12.437,50315799,0
1997-09-02,12.521,12.93,12.511,12.906,66603947,0
1997-09-03,12.949,13.066,12.806,12.847,56981403,0
1997-09-04,12.788,13.023,12.763,12.997,59112184,0
1997-09-05,13.083,13.139,12.815,12.915,64325374,0
1997-09-08,12.957,13.147,12.957,13.1,56374281,0
1997-09-09,13.1,13.191,13.014,13.123,52452960,0
1997-09-10,13.066,13.083,12.705,12.705,70832552,0
1997-09-11,12.696,12.923,12.493,12.862,82109531,0
1997-09-12,12.871,13.014,12.755,12.972,64561415,0
1997-09-15,12.755,12.906,12.286,12.294,171455659,0
1997-09-16,12.396,12.888,12.318,12.822,136281798,0
1997-09-17,12.847,12.862,12.468,12.529,81884121,0
1997-09-18,12.628,12.705,12.36,12.437,81177052,0
1997-09-19,12.437,12.72,12.413,12.713,102917625,0
1997-09-22,12.696,12.779,12.529,12.538,57484331,0
1997-09-23,12.563,12.747,12.521,12.747,53091984,0
1997-09-24,12.755,12.798,12.428,12.453,79797996,0
1997-09-25,12.493,12.612,12.419,12.484,52195654,0
1997-09-26,12.571,12.58,12.378,12.547,48713462,0
1997-09-29,12.555,12.671,12.493,12.645,36557163,0
1997-09-30,12.645,12.763,12.437,12.445,58337067,0
1997-10-01,12.46,12.645,12.351,12.587,81693800,0
1997-10-02,12.58,12.664,12.484,12.529,38318987,0
1997-10-03,12.688,12.815,12.547,12.688,80123354,0
1997-10-06,12.779,12.815,12.628,12.705,55524734,0
1997-10-07,12.696,12.949,12.664,12.847,72499751,0
1997-10-08,12.847,13.083,12.815,13.075,94626284,0
1997-10-09,13.023,13.131,12.988,13.066,46082946,0
1997-10-10,13.005,13.048,12.815,12.839,33085602,0
1997-10-13,12.888,12.966,12.847,12.862,25320578,0
1997-10-14,12.898,12.923,12.729,12.855,44340256,0
1997-10-15,12.763,12.788,12.688,12.763,59812878,0
1997-10-16,12.806,12.847,12.437,12.594,62901661,0
1997-10-17,12.521,12.664,12.262,12.437,116586946,0
1997-10-20,12.511,12.72,11.992,12.468,204748575,0
1997-10-21,12.806,13.1,12.729,13.023,153751231,0
1997-10-22,13.014,13.023,12.729,12.763,74129736,0
1997-10-23,12.413,12.906,12.413,12.755,88269026,0
1997-10-24,12.871,12.906,12.529,12.729,93076046,0
1997-10-27,12.688,12.815,12.101,12.119,128648620,0
1997-10-28,12.437,12.696,11.613,12.547,212729455,0
1997-10-29,12.58,12.705,12.235,12.31,113679986,0
1997-10-30,12.176,12.351,12.083,12.101,95823516,0
1997-10-31,12.318,12.369,12.191,12.227,62212664,0
1997-11-03,12.378,12.628,12.351,12.612,89997893,0
1997-11-04,12.603,12.688,12.529,12.628,65303574,0
1997-11-05,12.645,12.664,12.46,12.563,56502937,0
1997-11-06,12.529,12.555,12.396,12.419,53517291,0
1997-11-07,12.235,12.413,12.218,12.378,84567800,0
1997-11-10,12.378,12.46,12.2,12.244,48863382,0
1997-11-11,12.271,12.36,12.167,12.286,49194056,0
1997-11-12,12.235,12.318,12.136,12.15,60850623,0
1997-11-13,12.235,12.378,12.15,12.378,79870300,0
1997-11-14,12.378,12.587,12.351,12.538,62019153,0
1997-11-17,12.645,12.771,12.555,12.688,79870300,0
1997-11-18,12.688,12.747,12.58,12.603,48754927,0
1997-11-19,12.571,12.705,12.547,12.705,42159501,0
1997-11-20,12.72,12.898,12.688,12.871,71346108,0
1997-11-21,12.966,12.981,12.822,12.966,90670944,0
1997-11-24,12.898,12.988,12.747,12.747,51945788,0
1997-11-25,12.779,13.1,12.763,13.075,75044142,0
1997-11-26,13.075,13.342,13.005,13.316,83803319,0
1997-11-28,13.282,13.376,13.274,13.308,23116433,0
1997-12-01,13.351,13.543,13.316,13.526,65133451,0
1997-12-02,13.501,13.625,13.36,13.376,66676250,0
1997-12-03,13.325,13.642,13.258,13.611,76703903,0
1997-12-04,13.611,13.72,13.376,13.41,83240843,0
1997-12-05,13.367,13.611,13.367,13.459,63976621,0
1997-12-08,13.493,13.786,13.459,13.746,66391302,0
1997-12-09,13.634,13.667,13.493,13.577,68822981,0
1997-12-10,13.376,13.475,13.258,13.376,88296662,0
1997-12-11,13.2,13.258,13.066,13.083,93287632,0
1997-12-12,12.957,13.023,12.788,12.862,72179710,0
1997-12-15,12.831,12.888,12.511,12.806,112048934,0
1997-12-16,12.779,13.2,12.696,13.083,86923994,0
1997-12-17,13.156,13.2,12.747,12.755,68410433,0
1997-12-18,12.645,12.671,12.262,12.31,131279129,0
1997-12-19,12.11,12.244,11.875,12.101,183500300,0
1997-12-22,12.142,12.227,11.841,11.94,78499755,0
1997-12-23,11.949,12.06,11.564,11.597,89307831,0
1997-12-24,11.64,11.649,11.095,11.186,117505605,0
1997-12-26,11.177,11.354,11.169,11.354,43047323,0
1997-12-29,11.506,11.925,11.488,11.883,90131859,0
1997-12-30,11.889,12.318,11.875,12.253,103488590,0
1997-12-31,12.318,12.369,12.136,12.158,61333346,0
1998-01-02,12.191,12.369,12.176,12.333,52828294,0
1998-01-05,12.342,12.571,12.025,12.262,106828313,0
1998-01-06,12.2,12.511,12.158,12.333,90157383,0
1998-01-07,12.218,12.333,11.992,12.183,81728888,0
1998-01-08,12.101,12.428,11.992,12.279,103162171,0
1998-01-09,12.235,12.369,11.841,11.94,116340272,0
1998-01-12,11.723,12.227,11.699,12.176,104191416,0
1998-01-13,12.176,12.437,12.051,12.428,88976100,0
1998-01-14,12.428,12.46,12.158,12.333,72799591,0
1998-01-15,12.262,12.511,12.218,12.445,67281252,0
1998-01-16,12.453,12.729,12.445,12.72,96947392,0
1998-01-20,12.612,12.981,12.603,12.966,86331753,0
1998-01-21,12.906,13.023,12.755,12.888,113725704,0
1998-01-22,12.747,13.156,12.729,13.041,211508820,0
1998-01-23,13.048,13.115,12.855,13.005,84146744,0
1998-01-26,13.156,13.342,13.023,13.333,98720914,0
1998-01-27,13.392,13.72,13.316,13.651,129639578,0
1998-01-28,13.754,14.062,13.686,14.014,105511983,0
1998-01-29,14.005,14.122,13.871,13.946,97782047,0
1998-01-30,13.98,14.106,13.887,14.028,66548658,0
1998-02-02,14.274,14.592,14.156,14.565,130778333,0
1998-02-03,14.592,14.684,14.465,14.659,81571528,0
1998-02-04,14.659,14.859,14.583,14.751,82324313,0
1998-02-05,14.868,14.926,14.558,14.617,89067536,0
1998-02-06,14.617,14.886,14.592,14.868,66547596,0
1998-02-09,14.926,14.943,14.633,14.783,72676251,0
1998-02-10,14.793,15.002,14.743,14.975,63927710,0
1998-02-11,14.985,15.054,14.775,14.952,101621499,0
1998-02-12,14.868,14.952,14.717,14.926,101885195,0
1998-02-13,14.918,14.926,14.801,14.809,56091454,0
1998-02-17,14.912,14.912,14.474,14.516,113867121,0
1998-02-18,14.542,14.675,14.456,14.542,101819265,0
1998-02-19,14.625,14.675,14.506,14.565,98051058,0
1998-02-20,14.625,14.649,14.382,14.592,114423202,0
1998-02-23,15.22,15.361,14.926,15.354,160557716,0
1998-02-24,15.682,15.974,15.405,15.448,157232893,0
1998-02-25,15.699,15.992,15.622,15.974,126188755,0
1998-02-26,16.081,16.116,15.884,16.081,81589597,0
1998-02-27,16.09,16.176,15.907,15.939,63174392,0
1998-03-02,16.152,16.152,15.622,15.672,66578427,0
1998-03-03,15.539,15.907,15.53,15.891,67455618,0
1998-03-04,15.503,15.765,15.346,15.481,95047331,0
1998-03-05,14.912,15.323,14.912,15.061,122615128,0
1998-03-06,15.102,15.565,15.094,15.565,68321122,0
1998-03-09,15.521,15.521,14.952,14.967,69452434,0
1998-03-10,15.271,15.33,15.038,15.33,63006926,0
1998-03-11,15.422,15.422,15.002,15.181,52948973,0
1998-03-12,15.521,15.539,15.203,15.405,63745358,0
1998-03-13,15.503,15.615,15.346,15.496,43251476,0
1998-03-16,15.503,15.565,15.304,15.422,37187142,0
1998-03-17,15.361,15.361,14.985,15.118,71560888,0
1998-03-18,15.061,15.387,15.029,15.378,45039350,0
1998-03-19,15.33,15.481,15.287,15.422,40270077,0
1998-03-20,15.448,15.615,15.144,15.387,74840529,0
1998-03-23,15.271,15.915,15.245,15.773,73165886,0
1998-03-24,15.833,16.002,15.699,15.974,42904851,0
1998-03-25,17.023,17.106,16.41,16.705,165131348,0
1998-03-26,16.646,16.846,16.462,16.605,60395013,0
1998-03-27,16.813,16.813,16.47,16.521,51733134,0
1998-03-30,16.562,16.672,16.386,16.544,36500807,0
1998-03-31,16.672,16.882,16.646,16.839,50740575,0
1998-04-01,16.898,17.049,16.646,16.997,48957481,0
1998-04-02,17.058,17.29,16.907,17.174,55043604,0
1998-04-03,17.309,17.503,17.209,17.495,54475819,0
1998-04-06,17.424,17.424,16.756,16.915,98660303,0
1998-04-07,16.798,17.049,16.319,16.41,83241377,0
1998-04-08,16.319,16.738,16.294,16.729,48901128,0
1998-04-09,16.544,16.855,16.462,16.738,44682628,0
1998-04-13,16.705,16.738,16.319,16.672,44067528,0
1998-04-14,16.678,16.846,16.462,16.637,37847957,0
1998-04-15,16.789,17.192,16.721,17.192,53825636,0
1998-04-16,16.997,17.317,16.964,17.248,52758653,0
1998-04-17,17.209,17.353,16.989,17.326,49711335,0
1998-04-20,17.375,17.869,17.343,17.802,60519954,0
1998-04-21,17.811,17.869,17.518,17.844,69030320,0
1998-04-22,18.056,18.644,17.986,18.598,106531123,0
1998-04-23,18.29,18.314,17.709,17.781,85347177,0
1998-04-24,17.585,17.819,17.281,17.326,68362588,0
1998-04-27,16.839,17.032,16.646,16.989,78086141,0
1998-04-28,17.326,17.353,16.747,16.907,75316335,0
1998-04-29,16.939,17.209,16.855,17.023,66535897,0
1998-04-30,17.209,17.233,16.872,16.956,72399802,0
1998-05-01,16.964,17.023,16.578,16.855,47841584,0
1998-05-04,16.781,16.907,16.544,16.562,50371620,0
1998-05-05,16.488,16.846,16.362,16.503,67554508,0
1998-05-06,16.462,16.462,16.176,16.241,63943133,0
1998-05-07,16.212,16.226,15.646,15.682,103697524,0
1998-05-08,15.405,16.203,15.405,16.125,127956965,0
1998-05-11,16.203,16.212,15.816,15.85,68413627,0
1998-05-12,15.655,16.125,15.655,16.116,85256794,0
1998-05-13,16.678,16.696,16.267,16.354,107230752,0
1998-05-14,16.152,17.115,16.144,16.729,125962815,0
1998-05-15,16.956,16.964,16.696,16.82,63996292,0
1998-05-18,15.891,16.267,15.891,16.186,106852229,0
1998-05-19,16.144,16.354,16.09,16.267,69423730,0
1998-05-20,16.203,16.345,16.059,16.125,47446585,0
1998-05-21,16.144,16.436,16.081,16.241,48750676,0
1998-05-22,16.294,16.319,16.067,16.09,48018616,0
1998-05-26,16.051,16.212,15.707,15.733,59108999,0
1998-05-27,15.589,16.203,15.589,16.176,77850094,0
1998-05-28,16.125,16.241,16.002,16.233,40864974,0
1998-05-29,16.241,16.267,15.939,15.948,45309952,0
1998-06-01,15.773,15.915,15.638,15.756,56401929,0
1998-06-02,15.816,16.169,15.773,16.081,51263702,0
1998-06-03,16.152,16.258,15.825,15.859,47861255,0
1998-06-04,15.931,16.203,15.733,16.186,44813412,0
1998-06-05,16.152,16.267,15.939,16.226,45762367,0
1998-06-08,16.108,16.233,15.992,16.116,25101546,0
1998-06-09,16.051,16.47,16.035,16.377,47435418,0
1998-06-10,16.294,16.621,16.152,16.176,44245623,0
1998-06-11,16.258,16.386,16.011,16.051,54852747,0
1998-06-12,15.967,16.203,15.797,16.125,54922394,0
1998-06-15,15.931,16.418,15.907,16.169,56945785,0
1998-06-16,16.233,16.915,16.081,16.907,81257856,0
1998-06-17,16.915,17.375,16.882,17.132,101206292,0
1998-06-18,17.082,17.258,16.997,17.148,52137701,0
1998-06-19,17.468,17.819,17.4,17.811,121247771,0
1998-06-22,17.819,18.048,17.62,18.021,65084542,0
1998-06-23,18.021,18.977,17.923,18.952,165703379,0
1998-06-24,19.127,19.775,18.803,19.74,140516772,0
1998-06-25,19.917,20.102,19.07,19.102,118247765,0
1998-06-26,19.237,19.681,19.187,19.649,74003735,0
1998-06-29,19.839,20.26,19.8,20.21,87594384,0
1998-06-30,19.8,20.419,19.681,20.386,102352496,0
1998-07-01,20.529,20.714,20.158,20.57,71066465,0
1998-07-02,20.469,20.529,20.151,20.177,36312075,0
1998-07-06,20.102,20.327,19.823,20.277,46926647,0
1998-07-07,20.277,20.419,20.033,20.302,43092517,0
1998-07-08,20.335,20.714,20.076,20.671,55228082,0
1998-07-09,20.687,21.066,20.646,20.882,58067530,0
1998-07-10,20.906,21.298,20.671,21.291,60336006,0
1998-07-13,21.466,22.239,21.376,22.113,92003207,0
1998-07-14,22.239,22.34,21.726,21.913,75720911,0
1998-07-15,21.82,22.198,21.754,22.079,64712933,0
1998-07-16,22.207,22.355,21.938,22.079,86556637,0
1998-07-17,22.105,22.496,21.812,22.181,110457759,0
1998-07-20,22.231,22.475,21.971,22.005,60864981,0
1998-07-21,21.987,22.381,21.157,21.217,99156323,0
1998-07-22,21.066,22.055,21.04,21.962,95234468,0
1998-07-23,21.877,22.105,21.259,21.259,67822450,0
1998-07-24,21.403,21.754,21.157,21.41,80231805,0
1998-07-27,21.275,21.962,20.822,21.962,78413091,0
1998-07-28,21.82,21.987,21.066,21.116,104171209,0
1998-07-29,21.298,21.492,20.705,20.822,79396612,0
1998-07-30,21.057,21.376,20.829,21.332,96685823,0
1998-07-31,21.243,21.35,20.679,20.679,71378540,0
1998-08-03,20.529,20.856,20.201,20.393,97775676,0
1998-08-04,20.437,20.62,19.598,19.658,121493914,0
1998-08-05,19.589,19.983,19.095,19.625,159767178,0
1998-08-06,19.514,20.118,19.491,20.102,90786837,0
1998-08-07,20.21,20.218,19.767,19.917,73062746,0
1998-08-10,19.899,20,19.649,19.649,62152062,0
1998-08-11,19.354,19.633,19.187,19.455,81042546,0
1998-08-12,19.625,19.784,19.371,19.767,71451370,0
1998-08-13,19.589,19.941,19.514,19.546,68039886,0
1998-08-14,19.689,19.767,19.473,19.607,39296125,0
1998-08-17,19.473,20.201,19.371,20.185,71867637,0
1998-08-18,20.294,21.031,20.201,20.922,93821391,0
1998-08-19,21.116,21.208,20.739,20.797,74042542,0
1998-08-20,20.714,21.208,20.629,21.173,66414689,0
1998-08-21,20.906,21.04,20.453,20.804,79111658,0
1998-08-24,20.746,21.066,20.687,20.761,34980338,0
1998-08-25,20.947,21.385,20.906,21.217,77122294,0
1998-08-26,20.922,21.403,20.856,21.173,59548657,0
1998-08-27,20.797,21.208,20.41,20.554,99513576,0
1998-08-28,20.362,20.62,19.705,19.8,96664027,0
1998-08-31,19.722,20.033,18.012,18.048,176356225,0
1998-09-01,17.923,19.136,17.781,19.044,186220667,0
1998-09-02,19.154,19.607,18.858,18.918,84314744,0
1998-09-03,18.574,18.952,18.51,18.667,89721978,0
1998-09-04,18.75,18.858,18.082,18.172,67637444,0
1998-09-08,18.81,19.194,18.635,19.179,80576299,0
1998-09-09,19.237,19.649,19.12,19.237,87029254,0
1998-09-10,18.81,19.019,18.565,18.952,80752273,0
1998-09-11,19.019,19.681,18.835,19.607,78401397,0
1998-09-14,19.74,20.134,19.722,19.941,59923991,0
1998-09-15,19.917,20.393,19.775,20.377,65613517,0
1998-09-16,20.294,20.41,19.96,20.353,57000010,0
1998-09-17,19.808,20.033,19.714,19.74,60045735,0
1998-09-18,19.89,19.983,19.625,19.823,62947385,0
1998-09-21,19.278,20.327,19.253,20.294,60967584,0
1998-09-22,20.393,20.671,20.076,20.538,57259449,0
1998-09-23,20.62,21.418,20.41,21.376,86740586,0
1998-09-24,21.275,21.56,20.503,20.714,84425319,0
1998-09-25,20.529,21.275,20.437,21.267,63634248,0
1998-09-28,21.259,21.518,20.646,20.938,55030842,0
1998-09-29,21.031,21.442,20.947,21.233,64783639,0
1998-09-30,21.124,21.359,20.697,20.705,51668806,0
1998-10-01,20.327,20.597,19.564,19.572,86978226,0
1998-10-02,19.446,19.784,19.002,19.589,87572584,0
1998-10-05,19.278,19.354,18.154,19.036,152761333,0
1998-10-06,19.278,19.491,18.314,18.366,101741122,0
1998-10-07,18.314,18.759,17.558,17.701,120561425,0
1998-10-08,17.032,17.281,16.503,17.148,192343473,0
1998-10-09,17.528,18.247,17.353,18.224,96573117,0
1998-10-12,18.667,19.002,18.522,18.759,68451368,0
1998-10-13,18.716,18.759,18.012,18.137,63790022,0
1998-10-14,18.038,19.07,18.038,18.843,82938887,0
1998-10-15,18.835,19.865,18.742,19.831,88056372,0
1998-10-16,19.941,20.033,19.564,19.767,91201510,0
1998-10-19,19.589,19.598,19.019,19.363,79980879,0
1998-10-20,19.421,19.446,18.742,18.858,125423206,0
1998-10-21,19.722,20.102,19.387,20.015,166636407,0
1998-10-22,19.941,20.714,19.8,20.687,108866049,0
1998-10-23,20.503,20.687,19.976,20.009,79588002,0
1998-10-26,20.093,20.318,19.882,20.134,79317402,0
1998-10-27,20.268,20.294,19.749,19.831,86968125,0
1998-10-28,19.722,20.059,19.722,19.882,75502941,0
1998-10-30,20.177,20.353,19.775,19.917,78844778,0
1998-11-02,20.009,20.102,19.749,19.899,64312080,0
1998-11-03,19.839,20.043,19.705,19.784,48573640,0
1998-11-04,19.899,20.185,19.722,19.839,89659244,0
1998-11-05,19.808,20.243,19.8,20.009,101976635,0
1998-11-06,19.951,20.646,19.926,20.562,98964933,0
1998-11-09,20.538,20.947,20.469,20.822,91649141,0
1998-11-10,20.714,21.332,20.705,21.082,95794278,0
1998-11-11,21.332,21.584,20.856,20.89,84927179,0
1998-11-12,20.739,20.906,20.41,20.453,51205223,0
1998-11-13,20.393,20.789,20.386,20.687,37704423,0
1998-11-16,20.938,21.024,20.218,20.469,56645949,0
1998-11-17,20.503,21.139,20.495,21.04,78075509,0
1998-11-18,20.611,20.89,20.529,20.646,55410965,0
1998-11-19,20.512,21.157,20.512,21.024,60102085,0
1998-11-20,21.208,21.403,20.922,21.376,64334415,0
1998-11-23,21.157,22.609,21.157,22.416,147355692,0
1998-11-24,22.324,23.522,22.315,22.893,134389713,0
1998-11-25,23.078,23.398,22.718,23.371,55015964,0
1998-11-27,23.539,24.099,23.379,24.091,35002134,0
1998-11-30,24.336,24.503,22.935,22.952,94231810,0
1998-12-01,22.617,24.401,22.601,24.361,114740587,0
1998-12-02,24.303,24.401,23.606,23.841,87399808,0
1998-12-03,23.866,24.25,22.952,22.969,68350362,0
1998-12-04,23.498,23.957,23.321,23.957,58947385,0
1998-12-07,24.018,25.158,23.841,25.123,119363660,0
1998-12-08,24.989,25.249,24.401,24.679,103116979,0
1998-12-09,24.856,25.175,24.453,25.132,59518354,0
1998-12-10,25.041,25.325,24.714,24.746,75778327,0
1998-12-11,24.636,25.334,24.595,25.207,68751745,0
1998-12-14,24.973,25.158,24.018,24.066,85164294,0
1998-12-15,24.328,24.832,24.311,24.806,68739516,0
1998-12-16,24.921,25.418,24.286,25.158,79776729,0
1998-12-17,25.242,25.367,24.873,25.274,62418407,0
1998-12-18,25.393,26.006,25.233,25.92,79276995,0
1998-12-21,26.071,26.743,25.912,26.415,63944728,0
1998-12-22,26.431,26.431,25.837,26.037,54957487,0
1998-12-23,26.407,27.052,26.213,27.002,46438074,0
1998-12-24,27.02,27.087,26.616,26.666,18384375,0
1998-12-28,26.901,27.02,26.616,26.785,31414679,0
1998-12-29,26.817,26.817,26.266,26.431,39409366,0
1998-12-30,26.501,26.969,26.122,26.148,46441802,0
1998-12-31,26.181,26.331,25.954,26.088,31677837,0
1999-01-04,26.266,27.321,26.213,26.524,92112200,0
1999-01-05,26.684,27.84,26.608,27.555,85435429,0
1999-01-06,28.118,28.495,27.605,28.453,91792689,0
1999-01-07,28.168,28.335,27.881,28.309,67983004,0
1999-01-08,28.628,28.688,27.649,28.193,66779389,0
1999-01-11,28.378,28.395,27.137,27.746,61753334,0
1999-01-12,27.866,27.866,26.524,26.743,76963335,0
1999-01-13,25.586,27.791,25.586,27.052,100140902,0
1999-01-14,27.321,27.38,26.616,26.666,78700178,0
1999-01-15,26.885,28.22,26.591,28.168,78872955,0
1999-01-19,28.468,29.784,28.378,29.275,136551865,0
1999-01-20,31.405,31.557,30.568,30.592,166774621,0
1999-01-21,30.426,30.719,29.669,29.775,106429046,0
1999-01-22,29.275,30.139,29.198,29.393,109197255,0
1999-01-25,30.417,30.719,29.928,30.45,136996846,0
1999-01-26,31.128,32.302,30.942,32.268,159759736,0
1999-01-27,32.444,32.815,31.699,31.716,130313693,0
1999-01-28,32.302,32.738,31.942,32.729,104782588,0
1999-01-29,32.873,32.94,32.143,32.915,105757071,0
1999-02-01,32.998,33.09,32.126,32.53,108624689,0
1999-02-02,32.444,32.462,31.27,31.53,122229696,0
1999-02-03,31.296,31.95,31.229,31.38,98018633,0
1999-02-04,31.623,31.673,29.888,29.92,118489657,0
1999-02-05,30.147,30.4,29.132,30.098,170049471,0
1999-02-08,30.577,31.147,30.4,31.085,146021831,0
1999-02-09,31.028,31.361,30.047,30.106,102729422,0
1999-02-10,30.07,30.918,29.838,30.213,97945258,0
1999-02-11,30.617,30.826,30.163,30.617,80231280,0
1999-02-12,30.417,30.791,29.553,29.669,83639573,0
1999-02-16,30.047,30.07,29.071,29.393,97909109,0
1999-02-17,28.771,28.99,27.934,28.22,134523692,0
1999-02-18,28.395,28.468,27.087,27.413,155549209,0
1999-02-19,27.731,28.077,27.413,27.791,97136653,0
1999-02-22,27.881,28.026,27.228,27.991,122959087,0
1999-02-23,28.771,29.275,28.309,29.241,126404597,0
1999-02-24,29.426,29.981,28.73,28.753,89974502,0
1999-02-25,28.662,28.923,28.142,28.874,94121769,0
1999-02-26,28.662,28.688,28.118,28.235,78778859,0
1999-03-01,28.134,28.696,28.118,28.546,77527926,0
1999-03-02,28.571,28.99,27.765,27.943,77843716,0
1999-03-03,28.026,28.344,27.666,28.142,102071260,0
1999-03-04,28.429,28.874,27.866,28.637,81999487,0
1999-03-05,29.108,29.223,28.804,29.142,62869231,0
1999-03-08,29.25,29.953,29.159,29.905,62102619,0
1999-03-09,30.07,30.985,30.047,30.443,119789503,0
1999-03-10,30.532,30.568,29.944,30.355,70593852,0
1999-03-11,30.283,30.951,29.962,30.364,83663493,0
1999-03-12,30.592,30.617,29.491,30.131,97548129,0
1999-03-15,30.203,31.229,29.695,31.204,80555039,0
1999-03-16,31.128,31.975,30.894,31.799,91113788,0
1999-03-17,31.799,31.875,31.361,31.438,59701768,0
1999-03-18,31.305,32.462,31.261,32.434,74735791,0
1999-03-19,32.705,32.755,31.95,32.201,122249366,0
1999-03-22,32.53,32.907,32.355,32.505,74055303,0
1999-03-23,32.488,32.755,31.27,31.33,92479021,0
1999-03-24,31.414,32.32,30.684,32.211,109827780,0
1999-03-25,32.552,33.87,32.444,33.846,145464678,0
1999-03-26,33.661,33.928,33.057,33.502,125847445,0
1999-03-29,33.904,34.843,33.057,34.751,106030055,0
1999-03-30,35.129,35.177,34.701,34.986,89716132,0
1999-03-31,35.546,35.598,33.526,33.718,78086938,0
1999-04-01,34.333,34.944,33.953,34.867,54633189,0
1999-04-05,35.483,35.75,35.177,35.715,52961997,0
1999-04-06,35.808,35.974,35.078,35.387,52731007,0
1999-04-07,35.688,35.741,34.333,35.103,62347437,0
1999-04-08,35.078,35.598,34.231,35.572,51351686,0
1999-04-09,35.455,35.741,34.986,35.455,42287093,0
1999-04-12,34.466,35.221,34.373,34.986,50317398,0
1999-04-13,35.034,35.034,33.551,33.904,62130263,0
1999-04-14,34.164,34.28,32.302,32.302,70366842,0
1999-04-15,32.847,33.811,31.557,33.434,96484077,0
1999-04-16,33.502,33.526,32.302,32.586,59508256,0
1999-04-19,32.679,33.149,30.24,30.473,100198057,0
1999-04-20,30.942,31.598,30.098,31.27,144151279,0
1999-04-21,30.894,31.037,30.098,30.852,123249361,0
1999-04-22,31.975,32.067,31.361,31.95,73227554,0
1999-04-23,31.975,32.729,31.229,32.355,75215324,0
1999-04-26,32.797,33.459,32.639,33.107,64260780,0
1999-04-27,33.384,33.384,31.58,31.598,77971574,0
1999-04-28,32.092,32.545,30.743,30.894,74379868,0
1999-04-29,30.985,31.481,30.249,30.871,80915216,0
1999-04-30,31.128,31.504,30.047,30.592,77829100,0
1999-05-03,30.632,30.657,29.553,30.047,89287635,0
1999-05-04,30.283,30.777,29.25,29.367,88386779,0
1999-05-05,29.767,30.047,28.753,29.767,89085875,0
1999-05-06,30.355,30.514,29.159,29.317,98379869,0
1999-05-07,29.953,30.24,29.341,29.746,63811283,0
1999-05-10,30.047,30.283,29.435,29.981,61427447,0
1999-05-11,30.382,30.473,29.888,30.047,56866305,0
1999-05-12,30.382,30.473,29.811,30.283,79934361,0
1999-05-13,30.514,30.752,29.767,29.767,68762906,0
1999-05-14,29.669,30.07,28.83,28.923,112175730,0
1999-05-17,29.108,29.928,28.965,29.767,88849306,0
1999-05-18,30.03,30.188,29.317,29.601,84872954,0
1999-05-19,30.047,30.047,29.065,29.838,61816597,0
1999-05-20,29.928,30.098,29.483,29.509,56334674,0
1999-05-21,29.535,29.721,28.965,29.183,75184495,0
1999-05-24,29.301,29.301,28.612,29.065,51820853,0
1999-05-25,28.874,29.811,28.637,28.688,67506132,0
1999-05-26,29.04,29.535,28.403,29.535,69142490,0
1999-05-27,29.435,29.888,29.159,29.483,75361793,0
1999-05-28,29.624,30.426,29.393,30.355,55220639,0
1999-06-01,30.33,30.382,29.509,29.535,47908566,0
1999-06-02,29.367,29.578,28.688,29.509,56901395,0
1999-06-03,29.483,29.695,28.637,28.73,43772469,0
1999-06-04,28.947,29.981,28.874,29.928,47405912,0
1999-06-07,30.07,30.498,29.784,30.188,43051839,0
1999-06-08,30.047,30.894,29.721,29.863,55178645,0
1999-06-09,30.147,31.085,30.098,30.968,70854348,0
1999-06-10,30.8,30.968,29.746,30.047,46886509,0
1999-06-11,30.098,30.283,29.183,29.393,45910430,0
1999-06-14,29.624,29.981,29.132,29.183,37705746,0
1999-06-15,29.367,29.669,28.847,29.223,49150732,0
1999-06-16,29.746,30.709,29.695,30.473,64228084,0
1999-06-17,30.355,31.229,30.283,31.178,59111120,0
1999-06-18,30.968,31.975,30.894,31.975,91860995,0
1999-06-21,31.933,33.486,31.933,33.459,74686883,0
1999-06-22,33.267,33.267,32.444,32.545,51503204,0
1999-06-23,32.328,32.873,32.002,32.355,45111652,0
1999-06-24,32.26,32.444,31.598,31.834,44602613,0
1999-06-25,32.118,32.522,31.74,31.95,33137965,0
1999-06-28,32.169,32.665,31.95,32.639,42133181,0
1999-06-29,32.613,33.132,32.355,33.107,51798517,0
1999-06-30,33.015,33.953,32.639,33.928,76568593,0
1999-07-01,33.811,34.424,33.25,34.307,63447380,0
1999-07-02,34.189,34.658,33.979,34.609,42656572,0
1999-07-06,34.701,34.962,33.576,33.693,60366043,0
1999-07-07,33.879,34.726,33.811,34.726,44968909,0
1999-07-08,34.542,34.986,34.113,34.818,50226488,0
1999-07-09,34.751,35.103,34.701,35.078,45034830,0
1999-07-12,35.061,35.648,34.751,35.43,58277262,0
1999-07-13,35.034,35.387,34.919,35.221,40995490,0
1999-07-14,35.27,35.741,34.801,35.715,50485390,0
1999-07-15,35.741,35.831,35.27,35.506,54394218,0
1999-07-16,35.926,37.576,35.741,37.408,153335754,0
1999-07-19,37.618,37.904,36.798,37.005,107896886,0
1999-07-20,36.277,36.395,34.726,35.103,122657389,0
1999-07-21,35.221,35.857,34.986,35.625,71837867,0
1999-07-22,35.506,35.546,33.862,34.256,80946584,0
1999-07-23,34.449,34.515,33.746,33.953,91484875,0
1999-07-26,33.434,33.785,32.964,32.964,67630264,0
1999-07-27,33.409,33.761,33.107,33.409,87072052,0
1999-07-28,33.551,34.047,33.25,33.862,82689015,0
1999-07-29,33.366,33.409,32.471,32.705,77044408,0
1999-07-30,32.964,33.343,32.169,32.284,67952432,0
1999-08-02,32.233,32.705,31.74,31.907,63863120,0
1999-08-03,32.302,32.378,31.74,31.882,73167482,0
1999-08-04,32.025,32.797,31.882,31.95,100443137,0
1999-08-05,32.118,32.497,31.882,32.26,101852755,0
1999-08-06,32.378,32.522,31.95,32.025,89321922,0
1999-08-09,32.211,32.284,31.481,31.53,52277525,0
1999-08-10,31.438,31.623,30.709,31.204,83390506,0
1999-08-11,31.598,31.858,30.968,31.673,87859134,0
1999-08-12,31.58,31.673,30.709,30.752,81156321,0
1999-08-13,31.204,32.211,31.128,31.858,86522874,0
1999-08-16,32.002,32.311,30.968,31.716,76185289,0
1999-08-17,32.143,32.169,31.204,31.816,68778590,0
1999-08-18,31.765,32.426,31.623,31.975,77566740,0
1999-08-19,31.816,32.025,31.27,31.53,95000292,0
1999-08-20,31.598,31.89,31.245,31.361,61234464,0
1999-08-23,31.716,32.586,31.557,32.522,80338928,0
1999-08-24,32.755,35.177,32.755,34.684,160087754,0
1999-08-25,35.221,36.118,35.061,35.857,108821927,0
1999-08-26,35.883,36.261,35.245,35.598,81400869,0
1999-08-27,35.767,35.784,34.751,35.078,55752801,0
1999-08-30,34.944,35.153,34.449,34.701,44259443,0
1999-08-31,34.542,35.034,33.904,34.818,62311023,0
1999-09-01,34.726,35.153,34.466,34.751,48653920,0
1999-09-02,34.424,34.818,34.113,34.542,44312609,0
1999-09-03,35.27,36.277,35.177,36.068,69242443,0
1999-09-07,35.688,36.379,35.27,35.455,62503998,0
1999-09-08,35.245,35.625,34.632,34.701,56576567,0
1999-09-09,34.777,35.412,34.533,35.387,51136639,0
1999-09-10,35.767,35.857,35.364,35.741,45793471,0
1999-09-13,35.546,35.664,35.129,35.313,37042539,0
1999-09-14,35.245,35.951,35.221,35.767,53439410,0
1999-09-15,35.926,36.015,34.751,34.843,64345842,0
1999-09-16,34.944,35.387,34.096,35.364,60866574,0
1999-09-17,35.506,36.303,35.296,36.277,106025277,0
1999-09-20,36.118,36.825,35.741,36.703,64595704,0
1999-09-21,36.325,36.325,35.412,35.598,62576830,0
1999-09-22,35.648,36.353,35.245,36.142,64502404,0
1999-09-23,36.444,36.444,33.862,34.307,94462546,0
1999-09-24,33.928,34.373,33.434,34.215,93403792,0
1999-09-27,34.609,34.962,34.189,34.399,45364445,0
1999-09-28,34.333,34.867,33.502,34.658,61138506,0
1999-09-29,34.449,34.658,33.526,33.67,49819785,0
1999-09-30,33.862,34.49,33.409,34.072,63072050,0
1999-10-01,33.928,34.096,33.225,33.853,58797196,0
1999-10-04,34.047,34.843,33.953,34.818,39869757,0
1999-10-05,34.893,35.313,33.67,34.542,57678111,0
1999-10-06,34.726,35.364,34.632,35.245,47182627,0
1999-10-07,35.245,35.767,34.867,35.27,61186084,0
1999-10-08,35.177,35.808,34.658,35.715,47444185,0
1999-10-11,35.598,35.741,35.412,35.483,26506913,0
1999-10-12,35.364,35.483,34.751,34.818,36773798,0
1999-10-13,34.609,35.034,33.979,34.256,50635839,0
1999-10-14,34.189,34.701,33.746,34.113,56801979,0
1999-10-15,33.67,33.785,32.847,33.132,98070194,0
1999-10-18,32.797,33.107,32.002,33.057,100096782,0
1999-10-19,33.199,33.576,32.067,32.471,92963331,0
1999-10-20,34.449,34.751,33.953,34.701,117079503,0
1999-10-21,34.072,35.034,34.047,35.009,80809694,0
1999-10-22,35.195,35.313,34.515,34.867,58015166,0
1999-10-25,34.609,35.195,34.28,34.777,40526592,0
1999-10-26,35.506,35.831,34.707,34.751,69733668,0
1999-10-27,34.424,34.466,33.746,34.189,72324048,0
1999-10-28,33.862,34.189,33.602,33.811,93793748,0
1999-10-29,34.399,35.364,34.333,34.818,105598908,0
1999-11-01,35.078,35.43,34.658,34.751,70788425,0
1999-11-02,34.893,35.546,34.584,34.818,61601557,0
1999-11-03,34.962,35.177,34.424,34.609,59166677,0
1999-11-04,34.726,34.893,33.979,34.515,72088535,0
1999-11-05,34.542,34.944,34.047,34.449,93258127,0
1999-11-08,31.907,34.138,31.74,33.837,324055365,0
1999-11-09,33.761,33.811,32.522,33.434,145892907,0
1999-11-10,33.149,33.526,32.522,32.781,92218789,0
1999-11-11,33.199,34.021,33.199,33.718,92071520,0
1999-11-12,33.761,33.862,32.755,33.551,65675449,0
1999-11-15,33.199,33.292,32.705,32.729,62573644,0
1999-11-17,32.522,32.755,31.975,31.975,88807833,0
1999-11-18,31.95,32.284,31.79,31.95,85716657,0
1999-11-19,31.765,32.561,31.74,32.355,77387044,0
1999-11-22,33.718,33.996,33.267,33.785,120410179,0
1999-11-23,33.576,34.373,33.25,33.718,94082158,0
1999-11-24,33.693,34.701,33.67,34.49,71465989,0
1999-11-26,34.466,35.129,34.231,34.28,37897669,0
1999-11-29,33.904,34.632,33.67,33.928,68394750,0
1999-11-30,33.761,34.944,33.693,34.256,85254666,0
1999-12-01,34.256,35.338,34.189,35.061,64944456,0
1999-12-02,35.009,35.831,34.944,35.664,73729148,0
1999-12-03,36.042,36.538,36.015,36.16,85194861,0
1999-12-06,35.831,36.561,35.648,35.901,65255465,0
1999-12-07,35.648,35.688,34.944,34.986,75570463,0
1999-12-08,35.034,35.483,34.49,34.515,54433557,0
1999-12-09,34.609,35.103,34.399,34.893,61480874,0
1999-12-10,35.129,35.412,34.701,35.313,48958013,0
1999-12-13,35.212,36.468,34.893,36.353,70031384,0
1999-12-14,36.182,38.046,35.857,37.121,191542024,0
1999-12-15,37.083,40.914,37.057,40.799,206767187,0
1999-12-16,41.1,43.263,40.982,42.768,170999761,0
1999-12-17,43.875,44.06,42.743,43.355,140748041,0
1999-12-20,43.196,43.263,41.83,42.416,52410697,0
1999-12-21,42.273,43.875,41.618,43.591,76350361,0
1999-12-22,43.749,44.393,43.313,44.226,51256259,0
1999-12-23,44.108,44.865,43.927,44.176,41239242,0
1999-12-27,44.553,44.865,43.689,44.814,42799320,0
1999-12-28,44.672,44.695,44.042,44.202,32683422,0
1999-12-29,43.992,44.528,43.942,44.369,23191392,0
1999-12-30,44.345,45.125,44.06,44.251,29718245,0
1999-12-31,44.202,44.294,43.733,43.927,16636899,0
2000-01-03,44.161,44.628,42.13,43.848,70744830,0
2000-01-04,42.726,44.06,42.23,42.373,71928511,0
2000-01-05,41.803,43.785,41.147,42.818,85140370,0
2000-01-06,42.206,42.843,40.772,41.386,73068333,0
2000-01-07,40.864,42.23,40.37,41.921,82421065,0
2000-01-10,42.675,42.768,41.896,42.23,59760246,0
2000-01-11,41.945,42.978,40.888,41.147,62126014,0
2000-01-12,40.815,40.958,39.288,39.807,88426923,0
2000-01-13,39.261,40.864,38.18,40.561,110505076,0
2000-01-14,40.328,42.86,39.784,42.23,97576312,0
2000-01-18,42.064,43.823,42.038,43.378,108298272,0
2000-01-19,41.569,41.945,39.875,40.251,129675997,0
2000-01-20,40.276,41.268,39.833,39.875,74893427,0
2000-01-21,40.251,40.345,38.843,39.028,90930641,0
2000-01-24,39.054,39.756,37.929,38.089,84526330,0
2000-01-25,37.996,39.077,37.459,38.675,79509849,0
2000-01-26,38.542,38.934,37.289,37.385,65610065,0
2000-01-27,37.576,38.063,36.585,37.147,84602355,0
2000-01-28,36.914,37.711,36.585,36.968,77386247,0
2000-01-31,36.728,36.941,35.688,36.825,97280994,0
2000-02-01,37.057,38.843,36.744,38.726,93296935,0
2000-02-02,38.542,39.102,37.812,37.929,66341852,0
2000-02-03,38.4,39.196,37.669,38.985,65372156,0
2000-02-04,39.261,40.63,39.17,40.092,73585075,0
2000-02-07,40.185,40.211,39.22,40.108,53170930,0
2000-02-08,40.042,41.386,40.042,41.36,74732873,0
2000-02-09,41.175,41.175,39.077,39.128,73219050,0
2000-02-10,39.077,40.092,38.558,39.875,72471841,0
2000-02-11,39.455,39.455,37.289,37.594,153587216,0
2000-02-14,38.089,38.281,37.265,37.476,107693535,0
2000-02-15,37.527,37.618,36.914,37.083,94401403,0
2000-02-16,37.343,37.694,36.538,36.728,86659507,0
2000-02-17,37.057,37.502,36.538,37.476,106782853,0
2000-02-18,37.618,37.644,35.688,35.767,105081099,0
2000-02-22,35.784,36.538,34.919,35.296,88112993,0
2000-02-23,35.177,36.015,34.632,35.455,100807037,0
2000-02-24,35.455,36.068,34.609,35.648,92681039,0
2000-02-25,35.625,35.625,34.047,34.348,86790825,0
2000-02-28,33.953,34.658,33.149,34.449,101185298,0
2000-02-29,34.515,34.515,33.434,33.619,77668017,0
2000-03-01,33.718,35.412,33.459,34.164,142065153,0
2000-03-02,34.542,35.883,34.28,35.129,142122041,0
2000-03-03,35.648,37.201,35.313,36.16,134815554,0
2000-03-06,36.118,36.629,33.904,34.096,124414434,0
2000-03-07,36.16,36.682,34.584,34.944,179506939,0
2000-03-08,35.296,36.182,34.231,35.951,125319009,0
2000-03-09,35.857,37.618,35.741,37.618,117223309,0
2000-03-10,37.459,38.558,37.434,37.996,113754676,0
2000-03-13,36.728,37.711,36.682,36.863,82179440,0
2000-03-14,37.101,37.343,35.784,35.784,97673063,0
2000-03-15,35.572,36.353,35.245,35.883,70717721,0
2000-03-16,36.094,36.379,35.078,35.883,102738991,0
2000-03-17,35.831,37.434,35.546,37.385,107870301,0
2000-03-20,37.147,37.527,36.303,36.629,63494162,0
2000-03-21,36.395,38.79,36.303,38.658,108517833,0
2000-03-22,38.675,39.732,38.046,38.843,124901409,0
2000-03-23,40.185,42.465,40.108,42.088,197001634,0
2000-03-24,42.373,43.263,41.215,42.013,149118590,0
2000-03-27,40.536,40.72,39.102,39.144,148104759,0
2000-03-28,38.985,40.419,38.516,39.245,107807575,0
2000-03-29,39.572,40.982,39.547,40.328,85544678,0
2000-03-30,39.949,40.864,38.558,38.896,85298265,0
2000-03-31,39.875,40.72,39.17,39.975,85435163,0
2000-04-03,35.529,36.303,33.862,34.189,345718035,0
2000-04-04,34.449,34.609,31.95,33.315,240888402,0
2000-04-05,33.199,33.292,32.302,32.497,110164299,0
2000-04-06,33.057,33.107,32.067,32.355,88279387,0
2000-04-07,32.729,33.619,31.975,33.502,109800137,0
2000-04-10,33.343,33.343,32.355,32.378,80655788,0
2000-04-11,32.025,32.378,31.414,31.557,95643023,0
2000-04-12,30.894,30.942,29.624,29.863,203354390,0
2000-04-13,30.426,30.942,29.721,29.811,125353831,0
2000-04-14,29.767,29.905,27.555,27.881,200980624,0
2000-04-17,27.934,28.589,27.464,28.546,159186901,0
2000-04-18,28.781,30.826,28.546,30.307,122002413,0
2000-04-19,30.632,30.657,29.393,29.601,71392092,0
2000-04-20,29.578,30.047,29.159,29.695,69627078,0
2000-04-24,25.301,25.586,24.453,25.064,416860526,0
2000-04-25,25.862,26.148,25.442,26.097,212011479,0
2000-04-26,26.331,26.758,25.351,25.586,142332833,0
2000-04-27,25.367,26.314,25.351,26.266,103229418,0
2000-04-28,26.616,26.708,25.678,26.24,103778071,0
2000-05-01,27.413,27.84,26.969,27.632,143289510,0
2000-05-02,27.388,27.649,26.148,26.291,129872706,0
2000-05-03,26.473,26.643,25.886,26.551,73570990,0
2000-05-04,26.449,26.802,26.071,26.501,57572048,0
2000-05-05,26.431,27.02,26.291,26.758,48381459,0
2000-05-08,26.684,26.85,26.213,26.266,48096233,0
2000-05-09,26.407,26.501,25.393,25.508,80779388,0
2000-05-10,25.484,25.535,24.737,24.898,90031923,0
2000-05-11,25.064,25.625,24.737,25.535,77606078,0
2000-05-12,25.745,26.24,25.678,25.886,50353544,0
2000-05-15,25.954,26.122,25.586,26.097,45055299,0
2000-05-16,26.172,26.565,25.979,26.148,64341587,0
2000-05-17,25.912,26.006,25.301,25.467,70762907,0
2000-05-18,25.602,25.602,24.779,24.898,71292410,0
2000-05-19,24.595,24.806,24.268,24.48,88487521,0
2000-05-22,24.503,24.546,23.49,24.151,92975832,0
2000-05-23,24.035,24.664,23.724,23.774,77037762,0
2000-05-24,23.748,25.041,23.698,24.664,113612996,0
2000-05-25,24.286,24.361,22.993,23.136,125397160,0
2000-05-26,23.347,23.555,22.718,23.112,74191936,0
2000-05-30,23.49,24.125,23.321,23.841,91090400,0
2000-05-31,23.932,23.957,23.347,23.539,73057167,0
2000-06-01,24.217,24.832,24.009,24.286,125607679,0
2000-06-02,24.832,25.115,24.453,24.948,106942075,0
2000-06-05,24.832,25.72,24.832,25.158,85592790,0
2000-06-06,25.65,26.291,25.508,26.187,131604223,0
2000-06-07,26.054,26.616,25.249,26.524,101422937,0
2000-06-08,26.919,27.137,25.678,25.886,125951114,0
2000-06-09,26.187,26.213,25.703,25.886,47461735,0
2000-06-12,25.954,25.954,24.973,25.158,65471305,0
2000-06-13,25.115,25.586,24.873,25.535,58863915,0
2000-06-14,26.266,26.708,26.148,26.524,106316343,0
2000-06-15,26.643,27.344,26.565,27.228,87177851,0
2000-06-16,27.321,27.504,26.901,27.298,91321920,0
2000-06-19,27.298,27.765,27.087,27.722,61941535,0
2000-06-20,27.791,28.309,27.746,28.193,82768492,0
2000-06-21,28.965,30.918,28.947,30.355,213183993,0
2000-06-22,30.617,30.852,29.838,30.047,116048935,0
2000-06-23,30.07,30.123,28.965,29.223,66203627,0
2000-06-26,29.159,30.147,29.159,29.905,64177312,0
2000-06-27,29.811,30.147,29.483,29.651,41296130,0
2000-06-28,29.721,30.123,29.578,29.695,49786295,0
2000-06-29,29.435,29.695,28.99,29.04,51101818,0
2000-06-30,28.99,30.098,28.847,30.098,69585874,0
2000-07-03,29.981,30.123,29.863,30.098,20912817,0
2000-07-05,30.047,30.047,29.435,29.535,46284437,0
2000-07-06,29.669,30.734,29.535,30.45,63627342,0
2000-07-07,30.568,31.178,30.307,30.852,71973970,0
2000-07-10,30.355,30.592,29.863,29.888,70028989,0
2000-07-11,29.651,30.283,29.535,29.767,49395010,0
2000-07-12,29.435,30.473,29.04,30.213,77578694,0
2000-07-13,29.651,30.098,29.108,30.07,107447128,0
2000-07-14,29.905,30.004,29.509,29.695,68023143,0
2000-07-17,29.435,29.928,29.159,29.418,71760781,0
2000-07-18,29.198,29.905,29.132,29.535,93855948,0
2000-07-19,28.612,29.159,27.388,27.504,185971085,0
2000-07-20,27.632,28.309,27.504,28.142,72688213,0
2000-07-21,28.118,28.22,27.036,27.202,74562220,0
2000-07-24,27.112,27.137,26.331,26.551,74648605,0
2000-07-25,26.643,26.708,25.72,25.954,85311817,0
2000-07-26,25.979,26.148,25.301,25.508,113509595,0
2000-07-27,25.535,26.381,25.393,26.097,98800655,0
2000-07-28,26.684,27.02,26.187,26.213,100539100,0
2000-07-31,26.407,26.758,26.054,26.266,93412836,0
2000-08-01,26.314,26.358,25.65,25.837,62684226,0
2000-08-02,25.793,26.501,25.771,26.097,64153656,0
2000-08-03,25.65,26.473,25.625,26.431,72492574,0
2000-08-04,26.122,26.291,25.65,26.006,50647802,0
2000-08-07,26.407,26.758,26.24,26.331,70098103,0
2000-08-08,26.358,28.101,26.331,27.881,183464676,0
2000-08-09,27.746,28.168,27.504,27.934,84988860,0
2000-08-10,27.765,27.866,26.994,27.321,65106343,0
2000-08-11,27.254,27.344,26.944,27.254,47354609,0
2000-08-14,27.202,27.605,26.85,27.155,71008790,0
2000-08-15,27.087,27.464,26.901,26.944,54112449,0
2000-08-16,27.036,27.179,26.551,26.708,59776993,0
2000-08-17,26.758,27.087,26.551,26.919,47996817,0
2000-08-18,26.758,26.877,26.331,26.708,72353549,0
2000-08-21,26.591,26.643,26.358,26.565,45347696,0
2000-08-22,26.643,27.254,26.431,26.802,72339463,0
2000-08-23,26.643,26.758,26.473,26.616,48812874,0
2000-08-24,26.565,26.785,26.314,26.758,56360191,0
2000-08-25,26.591,26.969,26.551,26.565,70081621,0
2000-08-28,26.407,27.137,26.381,26.826,74988850,0
2000-08-29,26.785,27.37,26.666,26.684,78947651,0
2000-08-30,26.591,26.684,26.213,26.331,71104217,0
2000-08-31,26.666,27.087,26.213,26.266,96458554,0
2000-09-01,26.331,26.565,26.213,26.407,50013033,0
2000-09-05,26.331,26.591,26.266,26.381,67457750,0
2000-09-06,26.358,26.591,26.071,26.122,83679975,0
2000-09-07,26.331,27.112,26.122,26.358,148473184,0
2000-09-08,26.473,26.666,26.028,26.071,75371631,0
2000-09-11,26.006,26.213,25.602,25.886,64454029,0
2000-09-12,25.862,26.071,25.442,25.625,62175985,0
2000-09-13,25.418,25.862,25.274,25.678,54153124,0
2000-09-14,25.837,25.862,24.714,24.755,104336812,0
2000-09-15,24.622,24.688,23.815,24.151,132795353,0
2000-09-18,24.169,24.311,23.398,23.698,91756798,0
2000-09-19,23.932,24.737,23.841,24.453,105410972,0
2000-09-20,24.401,24.453,23.774,24.169,90100230,0
2000-09-21,24.074,24.503,23.917,24.151,65061416,0
2000-09-22,22.993,23.893,22.952,23.791,112276203,0
2000-09-25,23.791,23.893,22.737,23.044,71084811,0
2000-09-26,22.926,24.779,22.737,23.579,206944229,0
2000-09-27,23.866,23.917,22.496,22.809,141089341,0
2000-09-28,22.878,23.277,22.809,23.069,69591192,0
2000-09-29,22.952,23.069,22.055,22.692,98423198,0
2000-10-02,22.758,22.878,21.913,22.239,77834147,0
2000-10-03,22.408,22.496,21.259,21.275,113468923,0
2000-10-04,21.208,21.275,20.503,20.856,181357572,0
2000-10-05,20.882,21.537,20.789,20.829,107787636,0
2000-10-06,20.998,21.35,20.597,20.906,82129202,0
2000-10-09,20.922,20.972,19.941,20.386,77516762,0
2000-10-10,20.294,20.906,20.243,20.529,82490979,0
2000-10-11,20.318,21.418,20.318,20.972,134510662,0
2000-10-12,21.182,21.403,20.243,20.453,119909118,0
2000-10-13,20.268,20.646,19.607,20.218,138917099,0
2000-10-16,20.126,20.243,18.644,18.952,159169355,0
2000-10-17,19.514,19.722,18.901,18.977,108023151,0
2000-10-18,18.667,20.033,18.224,19.473,146911784,0
2000-10-19,21.987,23.398,21.82,23.277,341564655,0
2000-10-20,23.069,24.873,22.993,24.52,213156081,0
2000-10-23,24.311,24.921,22.834,23.371,246106380,0
2000-10-24,23.555,23.673,22.64,23.136,125501626,0
2000-10-25,23.304,23.866,22.737,23.044,222758958,0
2000-10-26,22.952,24.48,22.878,24.241,152613802,0
2000-10-27,24.336,26.028,24.311,25.467,165194615,0
2000-10-30,25.393,26.381,25.351,25.979,146275420,0
2000-10-31,25.954,26.148,25.586,25.912,138854364,0
2000-11-01,25.771,26.358,25.745,26.187,108066747,0
2000-11-02,26.473,26.666,26.187,26.449,103648615,0
2000-11-03,26.054,26.187,25.602,25.678,91322452,0
2000-11-06,25.837,26.381,25.678,26.148,99483542,0
2000-11-07,26.24,27.036,26.148,26.524,138664567,0
2000-11-08,26.758,27.228,25.586,26.122,273989162,0
2000-11-09,25.771,26.826,25.745,26.666,121024218,0
2000-11-10,26.314,26.449,25.132,25.351,124593861,0
2000-11-13,25.09,25.625,24.217,24.989,110798533,0
2000-11-14,25.586,26.266,25.325,25.886,111933301,0
2000-11-15,25.979,26.666,25.837,26.358,80305969,0
2000-11-16,26.122,26.901,25.936,25.936,122446327,0
2000-11-17,26.122,26.331,25.508,25.979,141581105,0
2000-11-20,25.625,25.771,24.664,25.274,106535378,0
2000-11-21,25.351,26.054,25.351,25.484,79063812,0
2000-11-22,24.856,26.148,24.832,25.678,101466268,0
2000-11-24,25.954,26.501,25.771,26.314,45772473,0
2000-11-27,26.877,27.179,26.565,26.591,113380670,0
2000-11-28,26.097,26.24,25.132,25.207,169386275,0
2000-11-29,25.132,25.249,23.791,24.48,130622563,0
2000-11-30,23.321,23.347,21.442,21.584,262095747,0
2000-12-01,21.846,22.809,21.09,21.298,145946073,0
2000-12-04,21.537,22.198,20.761,21.233,106867643,0
2000-12-05,22.266,22.758,21.913,22.523,135213220,0
2000-12-06,22.576,22.601,21.09,21.323,120362595,0
2000-12-07,20.102,20.318,19.658,19.983,193126569,0
2000-12-08,20.554,21.024,20.102,20.477,160738745,0
2000-12-11,20.882,22.105,20.687,21.846,127028470,0
2000-12-12,21.754,22.576,21.35,21.962,83872958,0
2000-12-13,22.758,22.758,21.376,21.537,130728898,0
2000-12-14,21.794,22.105,20.829,20.882,94632403,0
2000-12-15,19.213,19.564,17.961,18.51,155369248,0
2000-12-18,18.432,18.81,17.677,17.986,142460687,0
2000-12-19,17.844,18.056,16.738,16.855,159850909,0
2000-12-20,16.108,16.553,15.565,15.615,198083234,0
2000-12-21,15.33,16.973,15.162,16.345,216870051,0
2000-12-22,16.839,17.728,16.839,17.468,145603172,0
2000-12-26,17.637,18.271,17.258,17.637,88970775,0
2000-12-27,17.353,17.611,16.931,17.468,91711607,0
2000-12-28,16.973,17.4,16.503,16.763,103162171,0
2000-12-29,16.529,17.233,16.176,16.319,132878284,0
2001-01-02,16.605,16.931,16.125,16.319,109533777,0
2001-01-03,16.241,18.388,16.226,18.038,180704738,0
2001-01-04,17.986,19.002,17.637,18.224,149384666,0
2001-01-05,18.247,18.759,17.896,18.483,124155532,0
2001-01-08,18.406,18.716,17.558,18.406,106084024,0
2001-01-09,18.81,19.8,18.716,19.491,152798276,0
2001-01-10,19.187,20.243,19.095,19.89,119923205,0
2001-01-11,19.941,20.972,19.681,20.687,135373231,0
2001-01-12,20.646,20.687,19.749,20.126,97969187,0
2001-01-16,20.076,20.126,19.237,19.775,90992048,0
2001-01-17,20.177,20.646,19.775,19.917,96815805,0
2001-01-18,20.201,21.139,19.8,20.882,145918159,0
2001-01-19,22.576,23.112,22.147,22.952,278241417,0
2001-01-22,22.851,22.952,22.198,22.617,101904596,0
2001-01-23,22.475,22.926,22.171,22.784,93427984,0
2001-01-24,22.952,23.866,22.851,23.673,146803587,0
2001-01-25,23.606,24.074,23.162,23.255,113845582,0
2001-01-26,22.952,24.194,22.952,24.074,123710815,0
2001-01-29,23.917,24.311,23.893,24.268,112950314,0
2001-01-30,24.268,24.361,23.656,23.841,76125485,0
2001-01-31,23.698,23.983,22.952,22.969,108850112,0
2001-02-01,22.878,23.555,22.718,23.463,95418416,0
2001-02-02,23.515,23.841,22.851,22.878,94497632,0
2001-02-05,22.851,23.347,22.666,23.304,68313676,0
2001-02-06,23.347,24.009,23.204,23.539,128179186,0
2001-02-07,23.321,24.48,23.255,24.336,167546286,0
2001-02-08,23.983,24.268,23.321,23.42,117013848,0
2001-02-09,23.069,23.162,22.005,22.239,133672536,0
2001-02-12,22.122,22.355,21.518,22.105,94749355,0
2001-02-13,22.432,22.969,21.868,21.886,101103957,0
2001-02-14,21.678,22.198,21.208,21.962,82042017,0
2001-02-15,22.198,22.64,21.771,22.122,87224636,0
2001-02-16,21.442,21.913,21.116,21.56,88993108,0
2001-02-20,21.584,21.913,20.829,21.024,80716921,0
2001-02-21,20.789,21.846,20.761,21.157,84650998,0
2001-02-22,21.182,21.376,20.268,20.761,133875090,0
2001-02-23,20.477,21.635,20.437,21.35,123064089,0
2001-02-26,21.678,22.55,21.584,22.408,116865523,0
2001-02-27,22.34,23.018,22.079,22.34,131755214,0
2001-02-28,22.408,22.601,21.886,22.198,110393164,0
2001-03-01,22.029,22.381,21.157,22.34,107909120,0
2001-03-02,21.635,21.868,21.233,21.323,105375361,0
2001-03-05,21.537,22.055,21.275,21.61,65605011,0
2001-03-06,22.055,22.576,21.962,22.355,88734473,0
2001-03-07,22.523,22.926,22.198,22.834,79091458,0
2001-03-08,22.692,22.809,21.987,22.29,71892357,0
2001-03-09,21.794,21.886,20.646,21.323,137913641,0
2001-03-12,20.57,20.687,19.421,19.538,151797212,0
2001-03-13,19.633,20.597,19.564,20.41,120918954,0
2001-03-14,19.749,20.761,19.633,20.318,120523421,0
2001-03-15,20.804,21.09,20.201,20.201,94641438,0
2001-03-16,19.749,20.739,19.749,20.529,148945275,0
2001-03-19,20.503,20.882,19.983,20.437,81112190,0
2001-03-20,20.529,21.116,19.823,19.823,122043613,0
2001-03-21,19.658,20.033,18.716,18.835,166204974,0
2001-03-22,19.019,20.335,19.002,20.318,167958829,0
2001-03-23,20.671,21.442,20.453,21.275,132263992,0
2001-03-26,21.492,21.635,20.906,21.09,83889968,0
2001-03-27,21.09,22.029,21.024,21.913,126453244,0
2001-03-28,21.584,21.794,20.856,20.906,104233946,0
2001-03-29,20.829,21.518,20.529,20.829,115611133,0
2001-03-30,20.972,21.139,20.268,20.57,121403805,0
2001-04-02,20.62,21.418,20.554,20.998,100869773,0
2001-04-03,20.804,20.906,19.839,20.076,124484339,0
2001-04-04,20.076,20.687,19.213,19.538,137560101,0
2001-04-05,20.218,21.584,20.126,21.35,150403542,0
2001-04-06,21.208,21.518,20.714,21.139,123101566,0
2001-04-09,21.275,21.61,20.947,21.492,74812086,0
2001-04-10,21.794,22.601,21.754,22.458,145114868,0
2001-04-11,22.809,23.136,22.458,22.601,146023156,0
2001-04-12,22.408,23.437,22.34,23.398,116305977,0
2001-04-16,23.086,23.162,22.617,22.878,87511451,0
2001-04-17,22.617,23.371,22.601,23.136,113092001,0
2001-04-18,23.841,24.948,23.698,24.622,208193557,0
2001-04-19,24.755,25.954,24.737,25.602,208682918,0
2001-04-20,26.449,26.758,25.771,25.954,255814790,0
2001-04-23,25.625,25.771,25.158,25.678,122492852,0
2001-04-24,25.65,26.314,25.249,25.418,118208690,0
2001-04-25,25.418,26.266,25.301,26.213,101807837,0
2001-04-26,26.358,26.708,25.678,26.006,157176798,0
2001-04-27,26.148,26.213,24.898,25.249,169240061,0
2001-04-30,25.771,25.979,25.467,25.484,98841324,0
2001-05-01,25.467,26.449,25.442,26.407,111275139,0
2001-05-02,26.708,26.758,26.097,26.24,123424263,0
2001-05-03,26.054,26.407,25.625,25.771,88082955,0
2001-05-04,25.586,26.735,25.561,26.616,158900618,0
2001-05-07,26.643,27.137,26.591,26.85,145333894,0
2001-05-08,26.994,27.137,26.616,27.112,99772748,0
2001-05-09,26.802,26.826,26.291,26.473,101216664,0
2001-05-10,26.758,26.802,26.314,26.331,85198058,0
2001-05-11,26.314,26.331,25.82,26.097,67953233,0
2001-05-14,26.006,26.028,25.703,25.862,59780445,0
2001-05-15,25.862,26.071,25.586,25.678,81586676,0
2001-05-16,25.467,26.291,25.325,26.028,121659252,0
2001-05-17,26.006,26.381,25.418,25.65,141635062,0
2001-05-18,25.467,26.028,25.301,25.602,120212676,0
2001-05-21,25.602,26.331,25.484,25.886,136325116,0
2001-05-22,26.122,26.473,26.006,26.431,109549728,0
2001-05-23,26.473,26.944,26.122,26.213,121334160,0
2001-05-24,26.314,26.994,26.054,26.994,104903533,0
2001-05-25,26.969,27.036,26.473,26.684,66896077,0
2001-05-29,26.643,26.994,26.358,26.449,94647017,0
2001-05-30,26.172,26.551,25.82,26.028,113120977,0
2001-05-31,26.148,26.473,25.72,26.028,92353817,0
2001-06-01,26.187,26.591,25.837,26.449,76206555,0
2001-06-04,26.551,26.708,26.266,26.616,57675982,0
2001-06-05,26.616,27.49,26.524,27.321,118856754,0
2001-06-06,27.413,27.649,26.919,27.228,106060365,0
2001-06-07,27.137,27.746,27.112,27.697,87507734,0
2001-06-08,27.722,27.746,27.112,27.531,68511711,0
2001-06-11,27.413,27.413,26.901,27.137,61123621,0
2001-06-12,26.708,27.254,26.643,27.112,86939410,0
2001-06-13,27.112,27.202,26.565,26.591,73108474,0
2001-06-14,26.431,26.551,25.72,25.912,94559829,0
2001-06-15,25.393,25.703,24.989,25.586,138936774,0
2001-06-18,25.561,25.561,24.832,25.158,73594115,0
2001-06-19,25.65,25.912,25.158,25.325,83255737,0
2001-06-20,25.249,26.187,25.249,26.122,84916019,0
2001-06-21,26.006,26.551,25.936,26.266,86946594,0
2001-06-22,26.331,26.565,25.793,25.886,67905387,0
2001-06-25,26.006,26.266,25.484,25.912,65134785,0
2001-06-26,25.508,26.407,25.467,26.381,83468916,0
2001-06-27,26.291,26.901,26.097,26.758,91978755,0
2001-06-28,26.919,28.637,26.431,27.344,170671225,0
2001-06-29,27.321,27.632,26.85,27.321,110342928,0
2001-07-02,27.112,27.504,26.381,26.565,91310758,0
2001-07-03,26.449,26.643,26.314,26.524,37264761,0
2001-07-05,26.431,26.616,25.745,25.771,65429307,0
2001-07-06,25.703,25.72,24.714,24.856,89356209,0
2001-07-09,24.898,25.182,24.48,24.714,88338136,0
2001-07-10,24.779,24.921,24.217,24.268,88473172,0
2001-07-11,24.151,25.115,24.151,25.016,90522083,0
2001-07-12,26.591,27.112,26.449,26.944,165261071,0
2001-07-13,26.85,27.087,26.684,26.826,78333886,0
2001-07-16,26.877,27.155,26.381,26.785,74316602,0
2001-07-17,26.591,27.087,26.381,27.02,83844254,0
2001-07-18,26.565,26.901,26.291,26.551,75597571,0
2001-07-19,26.802,27.464,26.758,27.298,95005072,0
2001-07-20,25.586,26.097,25.508,26.028,165085365,0
2001-07-23,26.054,26.054,24.973,25.233,105101292,0
2001-07-24,25.207,25.586,24.714,24.948,89492047,0
2001-07-25,24.921,25.393,24.595,25.393,97943407,0
2001-07-26,25.249,25.325,24.636,25.041,103244844,0
2001-07-27,24.856,24.921,24.48,24.636,86892102,0
2001-07-30,24.688,25.158,24.664,24.755,56027391,0
2001-07-31,24.832,25.351,24.779,24.898,77839200,0
2001-08-01,25.132,25.132,24.737,25.016,73793739,0
2001-08-02,25.274,25.418,24.921,25.367,71962535,0
2001-08-03,25.325,25.351,24.832,25.158,57449240,0
2001-08-06,25.016,25.249,24.714,24.873,36806496,0
2001-08-07,24.856,25.233,24.832,24.973,40687942,0
2001-08-08,25.016,25.301,24.268,24.401,72672266,0
2001-08-09,24.453,24.664,24.194,24.453,60370292,0
2001-08-10,24.361,24.779,23.656,24.636,68769820,0
2001-08-13,24.546,24.832,24.361,24.755,43423986,0
2001-08-14,24.737,24.856,24.241,24.336,48469976,0
2001-08-15,24.336,24.48,23.774,23.774,52504000,0
2001-08-16,23.632,24.336,23.579,24.311,58342914,0
2001-08-17,23.983,24.125,23.136,23.277,69394490,0
2001-08-20,23.204,23.606,22.993,23.579,63817132,0
2001-08-21,22.834,23.774,22.834,22.851,62222766,0
2001-08-22,22.993,22.993,22.222,22.834,103825913,0
2001-08-23,22.834,23.136,22.198,22.239,67591720,0
2001-08-24,22.432,23.42,22.29,23.347,84161904,0
2001-08-27,23.277,23.841,23.162,23.437,58951900,0
2001-08-28,23.437,23.673,22.784,22.851,62736325,0
2001-08-29,22.969,23.069,22.408,22.666,63399001,0
2001-08-30,22.222,22.458,21.259,21.418,129449525,0
2001-08-31,21.403,21.846,21.182,21.466,76883857,0
2001-09-04,21.518,22.222,21.09,21.116,88305174,0
2001-09-05,21.139,21.962,20.804,21.726,118848243,0
2001-09-06,21.275,21.962,21.024,21.066,148207640,0
2001-09-07,21.116,21.584,20.804,20.829,119194335,0
2001-09-10,20.671,21.794,20.57,21.652,111534046,0
2001-09-17,20.318,20.739,19.865,19.917,170250169,0
2001-09-18,20.102,20.687,20.009,20.437,109453774,0
2001-09-19,20.477,20.739,19.044,20.268,168728380,0
2001-09-20,19.705,19.8,19.07,19.095,153120982,0
2001-09-21,18.038,19.044,17.869,18.69,245710036,0
2001-09-24,19.044,19.722,18.759,19.564,113010386,0
2001-09-25,19.658,19.941,18.875,19.305,111483540,0
2001-09-26,19.371,19.491,18.644,18.901,77771154,0
2001-09-27,18.858,19.07,18.056,18.786,106603425,0
2001-09-28,18.667,19.395,18.432,19.253,151012789,0
2001-10-01,19.163,19.749,18.977,19.491,91239258,0
2001-10-02,19.421,20.151,19.395,19.96,106844788,0
2001-10-03,19.749,21.418,19.705,21.157,128767709,0
2001-10-04,21.418,21.962,21.139,21.233,133681313,0
2001-10-05,21.139,21.82,20.671,21.726,106876946,0
2001-10-08,21.376,22.055,21.35,21.846,80314747,0
2001-10-09,21.635,21.652,20.386,20.529,131630813,0
2001-10-10,20.177,20.972,19.941,20.882,114682377,0
2001-10-11,20.972,21.376,20.554,21.182,110574720,0
2001-10-12,20.956,21.307,20.521,21.208,84140108,0
2001-10-15,21.031,22.005,20.882,21.846,90920013,0
2001-10-16,21.771,22.163,21.527,21.987,87888908,0
2001-10-17,22.239,22.305,21.057,21.082,97779664,0
2001-10-18,21.19,21.661,20.882,21.35,99934363,0
2001-10-19,21.593,21.82,20.93,21.779,121176521,0
2001-10-22,21.779,22.64,21.617,22.632,96128942,0
2001-10-23,22.752,23.112,22.347,22.737,106579500,0
2001-10-24,22.758,23.178,22.432,23.069,105105815,0
2001-10-25,22.801,23.548,22.408,23.539,100111127,0
2001-10-26,23.446,23.938,23.355,23.398,85689810,0
2001-10-29,23.363,23.398,22.399,22.441,72632924,0
2001-10-30,22.163,22.399,21.886,22.147,76283114,0
2001-10-31,22.305,22.843,21.853,21.877,85386250,0
2001-11-01,22.601,23.42,22.425,23.263,144259203,0
2001-11-02,23.295,23.706,22.767,23.103,110788166,0
2001-11-05,23.27,24.083,23.229,23.796,87365520,0
2001-11-06,23.588,24.429,23.389,24.369,91092526,0
2001-11-07,24.16,24.471,24.083,24.169,78032979,0
2001-11-08,24.25,24.856,23.948,24.232,98406191,0
2001-11-09,24.202,24.697,24.045,24.527,63677312,0
2001-11-12,24.344,24.998,23.938,24.746,76758393,0
2001-11-13,25.132,25.561,25.056,25.543,79575773,0
2001-11-14,25.669,25.712,24.746,24.814,116926921,0
2001-11-15,24.864,25.225,24.622,24.873,102364715,0
2001-11-16,24.966,25.064,24.437,24.737,78743237,0
2001-11-19,24.921,25.191,24.72,25.033,74335208,0
2001-11-20,24.998,25.508,24.462,24.604,87500814,0
2001-11-21,24.209,24.303,23.884,24.091,67500546,0
2001-11-23,24.217,24.377,23.932,24.344,20955879,0
2001-11-26,24.453,24.72,24.226,24.503,55767422,0
2001-11-27,24.377,24.487,23.606,23.974,120706036,0
2001-11-28,23.766,24.125,23.597,23.624,71076041,0
2001-11-29,23.748,24.42,23.682,24.392,71704433,0
2001-11-30,24.328,24.487,24.052,24.16,62303048,0
2001-12-03,24.018,24.536,24,24.369,62739250,0
2001-12-04,24.453,24.856,24.117,24.832,67479014,0
2001-12-05,25.016,25.641,24.973,25.619,98615116,0
2001-12-06,25.578,25.954,25.41,25.829,74457484,0
2001-12-07,25.659,25.896,25.041,25.517,56263169,0
2001-12-10,25.401,25.754,25.149,25.225,50958013,0
2001-12-11,25.451,25.634,25.233,25.325,71374551,0
2001-12-12,25.266,25.578,24.921,25.561,63641961,0
2001-12-13,25.257,25.728,24.856,24.93,68143019,0
2001-12-14,24.84,25.561,24.806,25.367,57155514,0
2001-12-17,25.266,25.997,25.266,25.954,75376678,0
2001-12-18,25.929,26.106,25.811,26.063,62578432,0
2001-12-19,25.811,26.291,25.754,26.14,75751738,0
2001-12-20,26.014,26.106,25.064,25.115,103757330,0
2001-12-21,25.586,25.855,25.207,25.41,112048665,0
2001-12-24,25.475,25.595,25.283,25.308,15552369,0
2001-12-26,25.367,25.989,25.351,25.458,38923190,0
2001-12-27,25.578,25.846,25.301,25.527,42289748,0
2001-12-28,25.669,25.903,25.467,25.535,38252004,0
2001-12-31,25.517,25.762,24.921,24.921,57227816,0
2002-01-02,25.073,25.249,24.646,25.225,63600759,0
2002-01-03,25.249,26.054,25.242,26.045,89821128,0
2002-01-04,26.054,26.297,25.837,25.92,70084279,0
2002-01-07,26.24,26.34,25.712,25.793,77744567,0
2002-01-08,25.846,26.282,25.586,26.097,63445785,0
2002-01-09,26.231,26.565,25.762,25.846,101383593,0
2002-01-10,25.762,26.256,25.625,26.063,66850094,0
2002-01-11,26.156,26.457,25.619,25.811,96867113,0
2002-01-14,25.694,25.972,25.484,25.762,67452703,0
2002-01-15,25.829,26.187,25.771,26.163,79571526,0
2002-01-16,25.903,26.274,25.527,25.535,81894226,0
2002-01-17,25.776,26.331,25.737,26.282,103958554,0
2002-01-18,25.242,25.527,24.613,24.864,142572602,0
2002-01-22,25.056,25.064,24.169,24.25,102100767,0
2002-01-23,24.091,24.344,23.791,23.974,106869506,0
2002-01-24,24.117,24.52,24,24.303,109539895,0
2002-01-25,24.151,24.392,23.893,24,64863652,0
2002-01-28,24.16,24.226,23.665,24.009,55315802,0
2002-01-29,24.045,24.268,23.321,23.446,77850094,0
2002-01-30,23.498,23.665,23.069,23.648,87840267,0
2002-01-31,23.724,24.009,23.371,23.965,88075778,0
2002-02-01,24.135,24.268,23.498,23.572,84347171,0
2002-02-04,23.472,23.579,22.851,22.993,93439948,0
2002-02-05,22.878,23.412,22.767,23.001,88653661,0
2002-02-06,23.178,23.277,22.666,22.727,87887049,0
2002-02-07,22.683,23.178,22.475,22.496,84167745,0
2002-02-08,22.617,22.817,22.129,22.817,81452966,0
2002-02-11,22.576,23.035,22.416,22.993,67649667,0
2002-02-12,22.758,22.893,22.585,22.624,58485394,0
2002-02-13,22.666,23.277,22.55,23.255,71887309,0
2002-02-14,23.321,23.698,23.069,23.204,75859403,0
2002-02-15,23.211,23.347,22.648,22.657,66250145,0
2002-02-19,22.541,22.624,22.047,22.171,69461209,0
2002-02-20,22.347,22.709,22.122,22.532,66906445,0
2002-02-21,22.467,22.674,21.82,21.837,78942068,0
2002-02-22,21.837,22.105,21.501,21.82,94827237,0
2002-02-25,21.794,22.532,21.779,22.222,68889434,0
2002-02-26,22.231,22.576,21.779,22.029,84098633,0
2002-02-27,22.222,22.624,21.82,21.962,87394225,0
2002-02-28,22.113,22.458,21.868,21.946,90465731,0
2002-03-01,22.213,23.103,22.138,23.086,83011180,0
2002-03-04,23.035,23.893,22.901,23.815,97566476,0
2002-03-05,23.698,24.035,23.455,23.733,74330688,0
2002-03-06,23.665,23.965,23.398,23.938,66667479,0
2002-03-07,23.948,24.035,23.27,23.597,77194329,0
2002-03-08,23.938,24.344,23.766,24.058,76692998,0
2002-03-11,23.893,24.453,23.698,24.202,58048127,0
2002-03-12,23.522,23.624,23.204,23.531,88252015,0
2002-03-13,23.355,23.706,23.304,23.363,58995224,0
2002-03-14,23.379,23.412,22.969,23.027,68064607,0
2002-03-15,22.952,23.515,22.935,23.506,91831493,0
2002-03-18,23.606,23.698,23.027,23.379,59599427,0
2002-03-19,23.389,23.698,23.136,23.412,48336003,0
2002-03-20,23.103,23.33,22.609,22.609,72348770,0
2002-03-21,22.648,23.17,22.506,23.086,61336536,0
2002-03-22,22.969,23.001,22.657,22.744,54946051,0
2002-03-25,22.752,22.869,22.256,22.281,63092519,0
2002-03-26,22.231,22.919,21.938,22.222,92242705,0
2002-03-27,22.122,22.523,22.038,22.364,62889969,0
2002-03-28,22.55,22.817,22.441,22.692,59001878,0
2002-04-01,22.506,22.727,22.272,22.718,62480345,0
2002-04-02,22.155,22.231,21.485,21.56,102389444,0
2002-04-03,21.61,21.67,20.882,21.19,102237924,0
2002-04-04,21.057,21.434,20.856,21.233,82096510,0
2002-04-05,21.403,21.56,21.006,21.016,66688208,0
2002-04-08,20.428,21.56,20.41,21.527,97540689,0
2002-04-09,21.568,21.602,20.611,20.646,84295876,0
2002-04-10,20.739,21.485,20.714,21.182,100523416,0
2002-04-11,21.024,21.233,20.503,20.611,77033240,0
2002-04-12,20.746,21.165,20.637,21.04,68856208,0
2002-04-15,21.066,21.359,20.839,20.947,62890495,0
2002-04-16,21.217,21.853,21.199,21.744,69166682,0
2002-04-17,21.804,21.93,21.225,21.307,73147281,0
2002-04-18,21.367,21.56,19.817,21.208,99551594,0
2002-04-19,21.61,21.812,21.394,21.518,139064089,0
2002-04-22,21.267,21.332,20.687,20.914,67522877,0
2002-04-23,20.956,20.998,20.05,20.31,89907253,0
2002-04-24,20.26,20.477,19.941,19.951,81386508,0
2002-04-25,19.899,20.486,19.899,20.21,76108736,0
2002-04-26,20.344,20.486,19.363,19.371,83446858,0
2002-04-29,19.363,19.909,19.354,19.658,93474771,0
2002-04-30,19.598,20.05,19.529,19.658,102862865,0
2002-05-01,19.625,20.009,19.06,19.839,101572590,0
2002-05-02,19.808,20.344,19.244,19.261,105010656,0
2002-05-03,19.286,19.438,18.626,18.644,95228093,0
2002-05-06,18.598,19.009,18.197,18.29,88037770,0
2002-05-07,18.5,18.918,18.19,18.608,117670149,0
2002-05-08,19.286,20.679,19.27,20.679,134585355,0
2002-05-09,20.462,20.687,19.522,19.607,110616712,0
2002-05-10,19.767,19.817,18.81,18.827,85755463,0
2002-05-13,18.977,19.909,18.716,19.823,86141967,0
2002-05-14,20.462,20.732,20.31,20.646,86219848,0
2002-05-15,20.503,21.233,20.26,20.597,93647546,0
2002-05-16,20.579,21.082,20.562,20.972,70982472,0
2002-05-17,21.148,21.217,20.797,21.082,72630266,0
2002-05-20,20.882,20.897,20.126,20.318,69274072,0
2002-05-21,20.294,20.538,19.615,19.633,83877480,0
2002-05-22,19.514,20.21,19.505,20.201,71723035,0
2002-05-23,20.201,20.629,19.941,20.62,68317929,0
2002-05-24,20.368,20.512,19.951,20.033,47867632,0
2002-05-28,20.158,20.201,19.473,19.681,65921867,0
2002-05-29,19.428,19.831,19.395,19.58,60060616,0
2002-05-30,19.428,20.076,19.348,19.808,84015173,0
2002-05-31,19.899,20.093,19.144,19.154,88337080,0
2002-06-03,19.179,19.428,18.5,18.59,117496037,0
2002-06-04,18.626,19.27,18.522,18.803,116146220,0
2002-06-05,18.969,19.473,18.937,19.438,88450315,0
2002-06-06,19.371,19.615,19.11,19.522,97098370,0
2002-06-07,18.768,19.792,18.759,19.555,130003214,0
2002-06-10,19.428,20.05,19.363,19.873,95282590,0
2002-06-11,20.024,20.386,19.722,19.775,98514370,0
2002-06-12,19.784,20.981,19.749,20.897,180765334,0
2002-06-13,20.629,20.873,20.386,20.393,106020490,0
2002-06-14,19.941,20.897,19.941,20.789,145446069,0
2002-06-17,20.938,21.233,20.829,20.947,125567811,0
2002-06-18,20.89,21.173,20.822,21.066,103034318,0
2002-06-19,20.865,21.048,20.437,20.453,105060359,0
2002-06-20,20.453,20.732,20.277,20.353,114256005,0
2002-06-21,20.093,20.521,19.663,19.663,155278340,0
2002-06-24,19.598,20.554,19.505,20.377,138603167,0
2002-06-25,20.579,20.687,19.865,19.917,110899278,0
2002-06-26,19.213,20.462,19.203,20.362,149105558,0
2002-06-27,20.538,20.671,19.882,20.663,126953239,0
2002-06-28,20.521,20.99,20.318,20.579,119344254,0
2002-07-01,20.362,20.679,19.784,19.808,88588539,0
2002-07-02,19.705,19.909,19.313,19.354,109985399,0
2002-07-03,19.278,19.757,18.977,19.74,106612993,0
2002-07-05,19.976,20.654,19.96,20.637,47413088,0
2002-07-08,20.469,20.663,19.784,19.909,84019160,0
2002-07-09,20.059,20.588,19.926,20.015,112809964,0
2002-07-10,20.201,20.386,19.615,19.658,120473447,0
2002-07-11,19.58,19.968,19.278,19.909,172286852,0
2002-07-12,20.076,20.21,19.363,19.514,127232350,0
2002-07-15,19.331,19.514,18.056,19.491,182008538,0
2002-07-16,19.305,19.865,19.051,19.278,127982214,0
2002-07-17,19.757,20.05,19.253,19.564,128703110,0
2002-07-18,19.58,19.839,19.06,19.23,121497637,0
2002-07-19,18.81,19.144,18.366,18.644,149617259,0
2002-07-22,18.414,18.81,17.266,17.424,240136711,0
2002-07-23,17.495,17.677,16.169,16.176,397581923,0
2002-07-24,15.581,17.442,15.581,17.391,269658894,0
2002-07-25,17.115,17.201,15.967,16.108,217522775,0
2002-07-26,16.452,17.082,16.436,17.058,164671506,0
2002-07-29,17.628,18.172,17.511,18.154,149343150,0
2002-07-30,17.887,18.376,17.802,18.097,163041722,0
2002-07-31,17.915,18.056,17.442,18.048,122134507,0
2002-08-01,17.906,18.089,17.115,17.209,122499777,0
2002-08-02,17.123,17.248,16.479,16.705,114511451,0
2002-08-05,16.663,16.989,16.479,16.544,105585465,0
2002-08-06,16.889,17.781,16.839,17.183,118075558,0
2002-08-07,17.677,17.796,16.989,17.718,114654329,0
2002-08-08,17.718,18.441,17.46,18.397,118286886,0
2002-08-09,18.112,18.491,17.931,18.112,91973527,0
2002-08-12,17.915,18.34,17.906,18.233,75769080,0
2002-08-13,18.056,18.699,17.652,17.701,133120747,0
2002-08-14,17.781,18.777,17.763,18.699,129241267,0
2002-08-15,18.795,19.087,18.34,18.723,130582738,0
2002-08-16,18.598,18.893,18.406,18.81,91875961,0
2002-08-19,18.827,19.58,18.75,19.564,106347842,0
2002-08-20,19.331,19.446,19.095,19.203,94136031,0
2002-08-21,19.404,19.705,19.244,19.663,107743708,0
2002-08-22,19.882,20.109,19.792,20.024,96496821,0
2002-08-23,19.808,19.882,19.505,19.649,76608709,0
2002-08-26,19.749,19.808,19.253,19.598,73906614,0
2002-08-27,19.689,19.731,19.051,19.127,87096417,0
2002-08-28,18.993,19.06,18.548,18.574,91752775,0
2002-08-29,18.388,19.187,18.247,19.028,123019209,0
2002-08-30,18.858,18.993,18.432,18.466,77349933,0
2002-09-03,18.255,18.255,17.677,17.685,96104864,0
2002-09-04,17.853,18.281,17.736,18.137,105698304,0
2002-09-05,17.869,17.878,17.258,17.273,118292516,0
2002-09-06,17.954,18.163,17.861,17.986,92724263,0
2002-09-09,17.781,18.414,17.542,18.321,107147965,0
2002-09-10,18.263,18.742,18.19,18.732,111702585,0
2002-09-11,18.918,19.221,18.255,18.271,103233682,0
2002-09-12,18.112,18.172,17.685,17.736,84658065,0
2002-09-13,17.646,18.154,17.628,18.021,79118393,0
2002-09-16,17.906,18.105,17.701,17.969,66320171,0
2002-09-17,18.306,18.397,17.763,17.787,96838470,0
2002-09-18,17.576,18.146,17.55,17.961,111265306,0
2002-09-19,17.558,17.986,17.528,17.753,103352605,0
2002-09-20,17.977,18.056,17.796,17.853,173811829,0
2002-09-23,17.536,17.566,16.855,17.014,119277390,0
2002-09-24,16.839,17.486,16.789,17.183,136692749,0
2002-09-25,17.46,17.668,16.948,17.503,142462787,0
2002-09-26,17.718,17.869,17.281,17.383,134127813,0
2002-09-27,17.317,17.718,16.997,17.023,107122256,0
2002-09-30,16.882,16.948,16.219,16.452,153972736,0
2002-10-01,16.646,17.4,16.249,17.391,147496645,0
2002-10-02,17.353,17.611,16.989,17.157,137846299,0
2002-10-03,17.041,17.528,16.781,16.82,140098427,0
2002-10-04,17.074,17.14,16.436,16.47,142843709,0
2002-10-07,16.479,16.948,16.436,16.571,118226986,0
2002-10-08,16.82,17.3,16.605,16.924,153927009,0
2002-10-09,16.637,17.098,16.479,16.544,163859980,0
2002-10-10,16.553,17.536,16.267,17.451,157221340,0
2002-10-11,17.819,18.397,17.685,18.382,144987973,0
2002-10-14,18.154,18.557,17.995,18.539,101000936,0
2002-10-15,19.286,19.697,19.051,19.672,175070224,0
2002-10-16,18.96,19.286,18.918,18.96,127161821,0
2002-10-17,19.658,19.749,18.827,19.102,243444568,0
2002-10-18,19.784,20.015,19.237,19.99,203762340,0
2002-10-21,19.546,19.933,19.322,19.757,149706056,0
2002-10-22,19.348,19.538,19.194,19.438,115810607,0
2002-10-23,19.348,20.033,19.187,20.015,147642823,0
2002-10-24,20.059,20.076,19.144,19.27,127593692,0
2002-10-25,19.278,19.865,19.244,19.817,100425715,0
2002-10-28,20.093,20.126,19.379,19.546,105893750,0
2002-10-29,19.625,19.749,19.127,19.589,119767598,0
2002-10-30,19.64,20.084,19.421,19.983,125658127,0
2002-10-31,20.009,20.344,19.882,20.118,137068974,0
2002-11-01,19.722,20.024,19.522,19.941,139128941,0
2002-11-04,21.332,21.537,20.89,21.109,185504639,0
2002-11-05,20.981,21.367,20.906,21.323,101836226,0
2002-11-06,21.442,21.485,20.89,21.45,153159726,0
2002-11-07,21.139,21.298,20.882,21.074,98111874,0
2002-11-08,21.066,21.275,20.697,20.732,87837281,0
2002-11-11,20.723,20.732,20.243,20.26,77723749,0
2002-11-12,20.353,20.856,20.277,20.503,108850300,0
2002-11-13,20.402,21.04,20.353,20.829,143219788,0
2002-11-14,21.066,21.442,21.016,21.442,103867771,0
2002-11-15,21.316,21.418,20.938,21.323,103223733,0
2002-11-18,21.426,21.458,20.972,21.016,77401045,0
2002-11-19,20.897,20.99,20.428,20.629,101752496,0
2002-11-20,20.697,21.41,20.663,21.298,101991850,0
2002-11-21,21.434,21.82,21.359,21.761,110484000,0
2002-11-22,21.61,21.93,21.458,21.904,93221352,0
2002-11-25,21.846,22.064,21.661,21.904,82054870,0
2002-11-26,21.686,21.913,21.359,21.41,90628931,0
2002-11-27,21.67,22.047,21.593,21.853,73328305,0
2002-11-29,21.979,22.055,21.67,21.702,37834667,0
2002-12-02,22.064,22.181,21.45,21.702,82728386,0
2002-12-03,21.551,21.576,21.225,21.332,76402038,0
2002-12-04,21.116,21.61,20.998,21.267,111721171,0
2002-12-05,21.426,21.475,20.804,20.822,90671888,0
2002-12-06,20.646,20.972,20.393,20.865,95435262,0
2002-12-09,20.687,20.77,20.134,20.134,85078682,0
2002-12-10,20.151,20.495,20.118,20.318,84905752,0
2002-12-11,20.26,20.697,20.158,20.562,92100265,0
2002-12-12,20.687,20.714,20.201,20.377,73623279,0
2002-12-13,20.193,20.218,19.749,19.749,86898558,0
2002-12-16,19.941,20.521,19.817,20.495,80107949,0
2002-12-17,20.469,20.687,20.234,20.453,66217308,0
2002-12-18,20.26,20.462,19.858,20.134,83025984,0
2002-12-19,20.05,20.597,19.89,19.983,109277619,0
2002-12-20,20.126,20.21,19.917,20.009,124228777,0
2002-12-23,19.96,20.419,19.899,20.318,64997377,0
2002-12-24,20.144,20.402,20.134,20.243,24492091,0
2002-12-26,20.327,20.57,20,20.084,49629806,0
2002-12-27,20.084,20.093,19.899,19.926,54510494,0
2002-12-30,19.941,20.024,19.663,19.839,64192532,0
2002-12-31,19.839,19.933,19.286,19.446,77599642,0
2003-01-02,19.672,20.218,19.455,20.21,89301210,0
2003-01-03,20.158,20.243,19.89,20.234,73952066,0
2003-01-06,20.318,20.779,20.243,20.602,79259779,0
2003-01-07,20.663,21.074,20.57,20.99,107070711,0
2003-01-08,20.829,20.897,20.353,20.402,86056834,0
2003-01-09,20.588,21.04,20.512,20.998,82440309,0
2003-01-10,20.732,21.182,20.654,21.04,90358170,0
2003-01-13,21.267,21.35,20.981,21.217,81127881,0
2003-01-14,21.19,21.442,21.139,21.434,72357592,0
2003-01-15,21.442,21.56,21.139,21.165,79744014,0
2003-01-16,21.19,21.307,20.732,20.822,110852144,0
2003-01-17,19.917,19.941,19.305,19.363,207494988,0
2003-01-21,19.514,19.625,19.295,19.313,114642538,0
2003-01-22,19.404,19.714,19.154,19.187,115438014,0
2003-01-23,19.546,19.767,19.363,19.663,94916417,0
2003-01-24,19.572,19.58,18.699,18.75,137463899,0
2003-01-27,18.557,19.036,18.215,18.5,151806351,0
2003-01-28,18.69,18.699,18.263,18.366,114685569,0
2003-01-29,18.34,18.827,18.029,18.777,142334504,0
2003-01-30,18.866,18.875,18.128,18.146,116648052,0
2003-01-31,17.853,18.19,17.693,17.853,142454805,0
2003-02-03,18.029,18.475,17.853,18.263,107416993,0
2003-02-04,17.977,18.038,17.637,17.802,108032078,0
2003-02-05,17.995,18.255,17.55,17.668,134719773,0
2003-02-06,17.628,17.915,17.518,17.835,110383804,0
2003-02-07,18.012,18.038,17.46,17.528,100813572,0
2003-02-10,17.611,17.878,17.511,17.827,98795097,0
2003-02-11,17.796,17.939,17.309,17.468,112435811,0
2003-02-12,17.511,17.718,17.408,17.468,94057859,0
2003-02-13,17.46,17.728,17.353,17.677,97407228,0
2003-02-14,17.781,18.247,17.594,18.172,120641781,0
2003-02-18,18.522,18.803,18.357,18.777,75936535,0
2003-02-19,18.675,18.716,18.19,18.456,62283140,0
2003-02-20,18.635,18.708,18.128,18.172,67797034,0
2003-02-21,18.271,18.661,17.995,18.518,75865282,0
2003-02-24,18.388,18.432,17.939,18.112,83132068,0
2003-02-25,17.709,18.263,17.594,18.197,90706241,0
2003-02-26,18.12,18.414,17.744,17.753,75772775,0
2003-02-27,17.977,18.206,17.536,17.744,100040779,0
2003-02-28,17.861,18.112,17.728,17.827,75409280,0
2003-03-03,18.073,18.146,17.611,17.709,67571957,0
2003-03-04,17.744,17.802,17.353,17.361,75387962,0
2003-03-05,17.361,17.701,17.343,17.637,73183811,0
2003-03-06,17.434,17.677,17.4,17.511,68310144,0
2003-03-07,17.266,17.906,17.233,17.728,87881774,0
2003-03-10,17.536,17.652,17.224,17.266,64734679,0
2003-03-11,17.353,17.503,17.123,17.148,71932491,0
2003-03-12,17.166,17.628,16.964,17.611,96378063,0
2003-03-13,17.844,18.617,17.637,18.557,107697551,0
2003-03-14,18.565,18.777,18.255,18.708,100613197,0
2003-03-17,18.45,19.522,18.306,19.514,134499127,0
2003-03-18,19.482,19.589,19.187,19.589,102514808,0
2003-03-19,19.546,19.882,19.363,19.808,98124152,0
2003-03-20,19.58,19.951,19.313,19.749,95702342,0
2003-03-21,20.126,20.243,19.58,19.951,113355485,0
2003-03-24,19.221,19.514,18.952,19.028,81401260,0
2003-03-25,19.261,19.371,18.835,19.179,84523166,0
2003-03-26,19.154,19.278,18.993,19.002,68697374,0
2003-03-27,18.768,19.002,18.51,18.843,79569866,0
2003-03-28,18.557,18.884,18.51,18.557,52613792,0
2003-03-31,18.224,18.59,18.064,18.215,94183871,0
2003-04-01,18.414,18.582,18.247,18.321,66117952,0
2003-04-02,18.884,19.564,18.884,19.354,90748132,0
2003-04-03,19.555,19.633,19.261,19.363,76184850,0
2003-04-04,19.379,19.413,18.759,18.875,74019149,0
2003-04-07,19.731,19.882,18.937,18.937,87265172,0
2003-04-08,19.044,19.438,18.96,19.244,71963826,0
2003-04-09,19.27,19.313,18.466,18.491,102242332,0
2003-04-10,18.59,18.654,18.263,18.5,68621707,0
2003-04-11,18.723,18.945,18.021,18.206,95351894,0
2003-04-14,18.263,18.716,18.056,18.626,69046653,0
2003-04-15,18.565,18.654,18.128,18.518,85529150,0
2003-04-16,19.261,19.363,18.51,18.742,114797950,0
2003-04-17,18.635,19.221,18.617,19.187,77754356,0
2003-04-21,19.27,19.27,18.866,18.969,55389823,0
2003-04-22,18.85,19.413,18.835,19.363,78398279,0
2003-04-23,19.371,19.555,19.163,19.354,74181677,0
2003-04-24,19.171,19.354,19.051,19.179,68953914,0
2003-04-25,19.06,19.286,18.937,18.969,71474252,0
2003-04-28,19.102,19.514,19.051,19.363,74952224,0
2003-04-29,19.522,19.749,19.322,19.421,87750208,0
2003-04-30,19.363,19.473,19.002,19.23,74017772,0
2003-05-01,19.221,19.522,19.07,19.348,56106861,0
2003-05-02,19.295,19.784,19.237,19.658,70196072,0
2003-05-05,19.749,19.858,19.438,19.455,67166908,0
2003-05-06,19.455,19.941,19.428,19.848,72392560,0
2003-05-07,19.64,19.823,19.438,19.555,65425982,0
2003-05-08,19.555,19.672,19.348,19.371,61846474,0
2003-05-09,19.491,19.941,19.482,19.823,78420041,0
2003-05-12,19.672,19.917,19.607,19.722,71787967,0
2003-05-13,19.589,19.714,19.482,19.555,59306495,0
2003-05-14,19.625,19.697,19.221,19.286,59983441,0
2003-05-15,19.446,19.572,19.237,19.404,60738216,0
2003-05-16,19.473,19.598,19.12,19.237,80393946,0
2003-05-19,19.11,19.221,18.617,18.661,73693709,0
2003-05-20,18.708,18.81,18.432,18.531,70152780,0
2003-05-21,18.531,18.59,17.969,18.082,145066654,0
2003-05-22,18.206,18.263,18.089,18.181,124153822,0
2003-05-23,18.206,18.466,18.082,18.224,102409741,0
2003-05-27,18.247,18.723,18.224,18.654,91038595,0
2003-05-28,18.644,18.708,18.281,18.366,121645831,0
2003-05-29,18.414,18.557,18.233,18.357,100308454,0
2003-05-30,18.608,18.742,18.441,18.518,113500695,0
2003-06-02,18.795,18.835,18.491,18.539,88149121,0
2003-06-03,18.626,18.75,18.491,18.716,81157426,0
2003-06-04,18.803,18.977,18.617,18.708,111053222,0
2003-06-05,18.414,18.45,18.064,18.12,154355246,0
2003-06-06,18.388,18.483,17.796,17.811,161048083,0
2003-06-09,17.844,18.048,17.753,17.869,97859362,0
2003-06-10,18.012,18.626,17.944,18.565,107192007,0
2003-06-11,18.557,18.777,18.376,18.716,100718173,0
2003-06-12,18.786,18.918,18.617,18.803,88029119,0
2003-06-13,18.96,19.002,18.423,18.548,73310707,0
2003-06-16,18.635,19.127,18.557,19.102,93221027,0
2003-06-17,19.286,19.663,19.213,19.529,162455453,0
2003-06-18,19.546,19.882,19.348,19.615,119573024,0
2003-06-19,19.633,19.858,19.572,19.615,84563340,0
2003-06-20,19.817,19.848,19.572,19.808,115521758,0
2003-06-23,19.663,19.74,19.179,19.395,69888252,0
2003-06-24,19.295,19.589,19.23,19.339,69026272,0
2003-06-25,19.286,19.555,18.918,19.002,80413778,0
2003-06-26,19.002,19.522,18.969,19.371,68661498,0
2003-06-27,19.522,19.817,19.213,19.286,101045414,0
2003-06-30,19.514,19.658,19.187,19.286,64417181,0
2003-07-01,19.253,19.714,19.102,19.672,80975950,0
2003-07-02,19.941,20.26,19.899,20.226,125025220,0
2003-07-03,20.084,20.277,19.873,19.899,52420546,0
2003-07-07,20.327,20.732,20.277,20.629,118236791,0
2003-07-08,20.512,20.914,20.503,20.839,82264201,0
2003-07-09,20.839,20.839,20.503,20.671,82805601,0
2003-07-10,20.654,20.654,20.009,20.243,73743965,0
2003-07-11,20.277,20.654,20.234,20.545,66954709,0
2003-07-14,20.789,20.922,20.362,20.611,80366491,0
2003-07-15,20.671,20.714,20.386,20.521,71184209,0
2003-07-16,20.739,20.779,20.462,20.705,66330731,0
2003-07-17,20.419,20.521,19.968,20.084,96765035,0
2003-07-18,20.393,20.486,20.126,20.234,84268627,0
2003-07-21,20.218,20.243,19.564,19.589,64383312,0
2003-07-22,19.775,19.983,19.658,19.848,68596963,0
2003-07-23,19.873,20.05,19.663,19.899,66225754,0
2003-07-24,20.151,20.251,19.546,19.564,71167503,0
2003-07-25,19.775,20.277,19.615,20.234,71999601,0
2003-07-28,20.268,20.318,19.941,20.024,69987219,0
2003-07-29,20.226,20.243,19.74,19.917,82922850,0
2003-07-30,19.909,19.99,19.689,19.731,54811943,0
2003-07-31,20.015,20.31,19.8,19.873,81709741,0
2003-08-01,19.808,19.951,19.658,19.689,56685263,0
2003-08-04,19.672,19.873,19.371,19.697,68880509,0
2003-08-05,19.8,19.968,19.261,19.305,78182007,0
2003-08-06,19.221,19.705,19.136,19.295,74814819,0
2003-08-07,19.354,19.421,19.144,19.348,58823220,0
2003-08-08,19.473,19.546,19.187,19.244,44297622,0
2003-08-11,19.244,19.555,19.221,19.27,48429671,0
2003-08-12,19.348,19.387,19.144,19.363,50781564,0
2003-08-13,19.404,19.482,19.187,19.261,52510354,0
2003-08-14,19.305,19.348,19.203,19.286,49211369,0
2003-08-15,19.27,19.305,19.136,19.221,36693205,0
2003-08-18,19.23,19.438,19.154,19.339,60883247,0
2003-08-19,19.339,20.05,19.339,20.024,96970238,0
2003-08-20,19.792,19.96,19.564,19.899,75486369,0
2003-08-21,20.05,20.109,19.658,19.74,84916648,0
2003-08-22,20.151,20.277,19.722,19.731,87515267,0
2003-08-25,19.8,19.968,19.731,19.941,48026535,0
2003-08-26,19.8,20.067,19.529,19.99,63192494,0
2003-08-27,19.951,20,19.792,19.873,40716281,0
2003-08-28,19.941,20,19.74,19.951,61419783,0
2003-08-29,19.909,19.976,19.823,19.951,45857353,0
2003-09-02,20.093,20.538,19.917,20.512,98354386,0
2003-09-03,20.629,21.367,20.602,21.291,145538108,0
2003-09-04,21.139,21.418,21.057,21.394,79940844,0
2003-09-05,21.243,21.635,21.19,21.35,85111595,0
2003-09-08,21.359,21.761,21.323,21.702,61290419,0
2003-09-09,21.56,21.602,21.298,21.341,58912503,0
2003-09-10,21.09,21.199,20.679,20.732,72785119,0
2003-09-11,20.813,21.148,20.754,20.947,50374935,0
2003-09-12,20.679,21.367,20.093,21.323,74137065,0
2003-09-15,21.341,21.527,21.316,21.341,55073175,0
2003-09-16,21.376,21.779,21.307,21.744,69471552,0
2003-09-17,21.744,21.779,21.418,21.442,62770921,0
2003-09-18,21.434,22.207,21.385,22.198,89409077,0
2003-09-19,22.39,22.55,22.213,22.541,122853854,0
2003-09-22,22.113,22.576,21.678,21.868,87303876,0
2003-09-23,21.913,22.355,21.726,22.272,76863305,0
2003-09-24,22.272,22.347,21.385,21.418,88316299,0
2003-09-25,21.418,21.785,21.233,21.251,74759199,0
2003-09-26,21.251,21.652,21.173,21.225,66275728,0
2003-09-29,21.376,21.754,21.139,21.694,62972843,0
2003-09-30,21.509,21.527,20.882,20.914,84144580,0
2003-10-01,21.09,21.544,20.922,21.458,77586249,0
2003-10-02,21.41,21.635,21.208,21.442,50719630,0
2003-10-03,21.938,22.163,21.771,21.877,76161862,0
2003-10-06,21.93,22.047,21.754,21.962,45254106,0
2003-10-07,21.829,22.097,21.761,21.93,69594111,0
2003-10-08,22.088,22.088,21.576,21.686,62458633,0
2003-10-09,21.987,22.079,21.67,21.779,83361142,0
2003-10-10,21.754,21.971,21.568,21.711,49982213,0
2003-10-13,21.804,21.895,21.442,21.652,52272732,0
2003-10-14,21.56,21.644,21.426,21.576,46723801,0
2003-10-15,21.458,22.012,21.458,21.868,77469675,0
2003-10-16,21.754,22.055,21.67,21.996,56176982,0
2003-10-17,22.029,22.038,21.67,21.771,66400867,0
2003-10-20,21.779,22.097,21.67,22.079,51564359,0
2003-10-21,22.079,22.147,21.946,22.079,58706898,0
2003-10-22,21.846,21.971,21.67,21.726,64876256,0
2003-10-23,21.61,21.877,21.139,21.754,89186715,0
2003-10-24,20.521,20.611,19.873,20.033,280263425,0
2003-10-27,20.024,20.386,20.024,20.243,87217892,0
2003-10-28,20.386,20.477,20.226,20.462,95365977,0
2003-10-29,20.437,20.503,20.059,20.118,97755545,0
2003-10-30,20.318,20.344,19.497,19.658,131223275,0
2003-10-31,19.839,19.89,19.649,19.663,92539472,0
2003-11-03,19.823,20.126,19.784,20.076,76780247,0
2003-11-04,20.009,20.024,19.572,19.615,111676655,0
2003-11-05,19.672,19.808,19.564,19.64,81771875,0
2003-11-06,19.757,19.792,19.564,19.731,90635912,0
2003-11-07,19.848,19.933,19.58,19.64,76879294,0
2003-11-10,19.658,19.731,19.564,19.564,72537704,0
2003-11-11,19.572,19.625,19.313,19.413,86381733,0
2003-11-12,19.446,19.663,19.27,19.546,100931258,0
2003-11-13,19.455,19.514,19.144,19.331,104930340,0
2003-11-14,19.339,19.58,19.144,19.187,110515755,0
2003-11-17,19.102,19.144,18.69,18.928,138093403,0
2003-11-18,19.06,19.438,18.901,18.928,142293177,0
2003-11-19,19.028,19.221,18.937,19.07,104809670,0
2003-11-20,18.937,19.286,18.866,18.884,142010309,0
2003-11-21,19.06,19.095,18.866,18.893,94124391,0
2003-11-24,19.06,19.421,19.019,19.363,133254099,0
2003-11-25,19.363,19.522,19.095,19.11,114290497,0
2003-11-26,19.11,19.286,19.051,19.144,92714475,0
2003-11-28,19.187,19.371,19.12,19.348,44396973,0
2003-12-01,19.491,19.722,19.187,19.438,135462393,0
2003-12-02,19.522,19.633,19.278,19.305,113118237,0
2003-12-03,19.421,19.615,19.278,19.313,123754051,0
2003-12-04,19.354,19.731,19.305,19.714,115920002,0
2003-12-05,19.529,19.926,19.505,19.546,128409235,0
2003-12-08,19.658,19.817,19.421,19.74,120423250,0
2003-12-09,19.89,20.024,19.749,19.848,137632545,0
2003-12-10,19.899,20.033,19.848,20.009,110119224,0
2003-12-11,20.009,20.144,19.775,20.024,105424281,0
2003-12-12,20.084,20.167,19.941,20.05,91912005,0
2003-12-15,20.353,20.386,20.076,20.118,118102823,0
2003-12-16,20.185,20.437,20.144,20.362,98322717,0
2003-12-17,20.362,20.377,20.201,20.344,71387875,0
2003-12-18,20.386,20.654,20.353,20.611,81310649,0
2003-12-19,20.679,20.732,20.462,20.588,102150430,0
2003-12-22,20.437,20.637,20.294,20.453,58339695,0
2003-12-23,20.446,20.57,20.318,20.428,52646017,0
2003-12-24,20.419,20.437,20.318,20.344,26480852,0
2003-12-26,20.353,20.503,20.318,20.469,16051055,0
2003-12-29,20.469,20.714,20.437,20.663,53730739,0
2003-12-30,20.62,20.732,20.611,20.705,45724422,0
2003-12-31,20.629,20.732,20.486,20.597,56085595,0
2004-01-02,20.754,20.897,20.562,20.654,59126069,0
2004-01-05,20.873,21.199,20.856,21.173,89491811,0
2004-01-06,21.208,21.275,21.124,21.251,62401365,0
2004-01-07,21.19,21.298,21.074,21.225,72166593,0
2004-01-08,21.359,21.426,21.066,21.19,78163465,0
2004-01-09,21.09,21.116,20.754,20.813,89145468,0
2004-01-12,20.822,20.865,20.579,20.746,74220622,0
2004-01-13,20.723,20.797,20.512,20.637,68523821,0
2004-01-14,20.697,20.865,20.671,20.839,58355237,0
2004-01-15,20.732,20.856,20.629,20.723,77756610,0
2004-01-16,20.873,20.972,20.714,20.922,85040217,0
2004-01-20,21.057,21.217,21.016,21.139,83830630,0
2004-01-21,21.165,21.291,20.956,21.291,71206187,0
2004-01-22,21.341,21.403,21.024,21.074,104901843,0
2004-01-23,21.267,21.635,21.233,21.426,169140887,0
2004-01-26,21.434,21.694,21.307,21.67,77482138,0
2004-01-27,21.518,21.61,21.233,21.259,83992723,0
2004-01-28,21.275,21.403,20.671,20.848,94820165,0
2004-01-29,20.906,21.031,20.746,20.998,84726726,0
2004-01-30,20.956,20.99,20.732,20.804,53865782,0
2004-02-02,20.789,20.914,20.495,20.611,83588156,0
2004-02-03,20.629,20.732,20.453,20.538,63796249,0
2004-02-04,20.428,20.637,20.318,20.318,80608413,0
2004-02-05,20.362,20.446,20.185,20.286,73820420,0
2004-02-06,20.318,20.462,20.26,20.377,62745286,0
2004-02-09,20.453,20.486,20.201,20.243,63939982,0
2004-02-10,20.21,20.428,20.177,20.327,50222262,0
2004-02-11,20.277,20.486,20.201,20.428,68467961,0
2004-02-12,20.386,20.428,20.26,20.277,59485654,0
2004-02-13,20.302,20.362,19.941,20.009,89755138,0
2004-02-17,20.093,20.386,20.009,20.31,57783042,0
2004-02-18,20.251,20.393,20.118,20.144,66898759,0
2004-02-19,20.243,20.302,19.882,19.909,82191027,0
2004-02-20,20.05,20.167,19.941,19.99,76846342,0
2004-02-23,20.126,20.134,19.926,20.024,66792176,0
2004-02-24,20.015,20.277,19.976,20.226,73665004,0
2004-02-25,20.234,20.31,20.024,20.093,85435495,0
2004-02-26,20.033,20.05,19.873,19.941,88521671,0
2004-02-27,19.926,20.024,19.823,19.96,77460654,0
2004-03-01,20.05,20.102,19.941,20.093,68999545,0
2004-03-02,20.033,20.084,19.823,19.858,88175231,0
2004-03-03,19.823,19.976,19.731,19.839,73097614,0
2004-03-04,19.839,19.873,19.722,19.839,58510277,0
2004-03-05,19.731,20.015,19.714,19.823,79545149,0
2004-03-08,19.8,19.823,19.421,19.438,92194530,0
2004-03-09,19.387,19.538,19.221,19.354,107804512,0
2004-03-10,19.305,19.413,19.07,19.087,99890720,0
2004-03-11,18.96,19.395,18.858,18.875,120342735,0
2004-03-12,18.875,19.194,18.875,19.095,85243294,0
2004-03-15,19.06,19.136,18.85,18.928,91487659,0
2004-03-16,19.009,19.087,18.884,18.945,86490181,0
2004-03-17,19.002,19.154,18.893,18.91,74749350,0
2004-03-18,18.835,18.835,18.491,18.723,163784615,0
2004-03-19,18.69,18.768,18.483,18.531,114675533,0
2004-03-22,18.456,18.69,18.064,18.432,169597983,0
2004-03-23,18.531,18.557,18.137,18.172,121871850,0
2004-03-24,18.331,18.491,18.197,18.366,129688863,0
2004-03-25,18.51,18.993,18.491,18.952,113870823,0
2004-03-26,18.893,19.194,18.81,18.835,81842319,0
2004-03-29,18.993,19.11,18.81,19.044,67066608,0
2004-03-30,18.952,19.06,18.835,18.96,78267555,0
2004-03-31,18.952,18.96,18.708,18.759,92887894,0
2004-04-01,18.777,18.893,18.699,18.866,84123078,0
2004-04-02,19.163,19.491,19.144,19.446,117460511,0
2004-04-05,19.413,19.546,19.363,19.522,71503854,0
2004-04-06,19.379,19.491,19.305,19.413,65114281,0
2004-04-07,19.363,19.395,19.07,19.253,84089393,0
2004-04-08,19.413,19.446,19.078,19.171,60199440,0
2004-04-12,19.171,19.363,19.136,19.27,51551427,0
2004-04-13,19.322,19.387,19.12,19.144,75719709,0
2004-04-14,19.11,19.322,19.095,19.194,81179703,0
2004-04-15,19.244,19.363,18.884,18.969,98020357,0
2004-04-16,19.051,19.11,18.893,18.928,68804524,0
2004-04-19,18.858,19.261,18.85,19.213,59263626,0
2004-04-20,19.286,19.473,19.019,19.06,79615446,0
2004-04-21,19.087,19.179,18.96,19.144,65459802,0
2004-04-22,19.203,19.555,19.163,19.522,131872190,0
2004-04-23,20.611,20.856,20.57,20.723,343260551,0
2004-04-26,20.663,20.732,20.386,20.495,118807796,0
2004-04-27,20.428,20.597,20.41,20.477,107279025,0
2004-04-28,20.353,20.353,19.917,19.983,96813106,0
2004-04-29,19.951,20.268,19.8,19.926,103387744,0
2004-04-30,20.009,20.126,19.529,19.658,87948849,0
2004-05-03,19.722,19.951,19.705,19.823,87608004,0
2004-05-04,19.831,19.968,19.58,19.808,73759253,0
2004-05-05,19.767,20.015,19.749,19.792,68900977,0
2004-05-06,19.681,19.817,19.58,19.658,83302534,0
2004-05-07,19.58,19.848,19.371,19.395,90763090,0
2004-05-10,19.286,19.598,19.278,19.514,85887249,0
2004-05-11,19.64,19.649,19.404,19.514,76976829,0
2004-05-12,19.464,19.564,19.136,19.514,85247519,0
2004-05-13,19.428,19.705,19.404,19.64,84873859,0
2004-05-14,19.546,19.689,19.286,19.455,58180804,0
2004-05-17,19.171,19.404,19.127,19.221,73298147,0
2004-05-18,19.331,19.538,19.286,19.438,77295710,0
2004-05-19,19.589,19.767,19.278,19.278,79814916,0
2004-05-20,19.363,19.464,19.253,19.363,69220840,0
2004-05-21,19.514,19.714,19.395,19.482,76833096,0
2004-05-24,19.589,19.689,19.363,19.379,74761860,0
2004-05-25,19.339,19.705,19.261,19.64,88532795,0
2004-05-26,19.555,19.672,19.446,19.663,66861895,0
2004-05-27,19.681,19.705,19.505,19.705,65217838,0
2004-05-28,19.663,19.823,19.58,19.731,49698238,0
2004-06-01,19.731,19.767,19.464,19.649,64286897,0
2004-06-02,19.649,19.775,19.572,19.658,71796810,0
2004-06-03,19.589,19.658,19.455,19.482,61048688,0
2004-06-04,19.589,19.74,19.514,19.522,64884084,0
2004-06-07,19.58,19.882,19.538,19.882,86687335,0
2004-06-08,19.784,20.05,19.74,20.015,77681563,0
2004-06-09,20.015,20.05,19.865,19.917,66966431,0
2004-06-10,19.848,20.158,19.848,20.144,63941148,0
2004-06-14,19.983,20.243,19.96,20.243,89523555,0
2004-06-15,20.302,20.761,20.294,20.62,151758900,0
2004-06-16,20.57,20.687,20.428,20.554,89621304,0
2004-06-17,20.545,21.006,20.538,20.897,140121534,0
2004-06-18,20.873,21.442,20.839,21.332,178393761,0
2004-06-21,21.243,21.56,21.157,21.332,155345733,0
2004-06-22,21.182,21.332,20.922,21.284,131488562,0
2004-06-23,21.199,21.35,21.066,21.291,77923677,0
2004-06-24,21.434,21.56,21.341,21.359,87059804,0
2004-06-25,21.418,21.544,21.259,21.492,94834832,0
2004-06-28,21.518,21.635,21.19,21.275,102430142,0
2004-06-29,21.208,21.501,21.199,21.442,73731184,0
2004-06-30,21.518,21.67,21.359,21.485,111072731,0
2004-07-01,21.576,21.702,21.267,21.544,104954026,0
2004-07-02,21.527,21.576,21.367,21.492,48764058,0
2004-07-06,21.307,21.316,21.024,21.082,91922041,0
2004-07-07,20.839,21.307,20.732,21.139,88081703,0
2004-07-08,20.972,21.182,20.732,20.797,78582094,0
2004-07-09,20.906,21.066,20.797,20.964,66790474,0
2004-07-12,20.829,21.066,20.754,20.981,60825766,0
2004-07-13,20.998,21.031,20.761,20.761,57532046,0
2004-07-14,20.611,21.341,20.57,21.165,116502835,0
2004-07-15,21.109,21.217,20.914,20.972,62147302,0
2004-07-16,21.19,21.217,20.503,20.679,88259157,0
2004-07-19,20.779,21.267,20.761,21.031,80221723,0
2004-07-20,21.074,21.426,20.956,21.307,118096423,0
2004-07-21,22.489,22.489,21.678,21.711,267826502,0
2004-07-22,21.861,22.047,21.694,21.82,165779585,0
2004-07-23,21.359,21.367,21.082,21.09,129652689,0
2004-07-26,21.341,21.602,21.217,21.56,96210429,0
2004-07-27,21.602,21.635,21.165,21.403,96984951,0
2004-07-28,21.332,21.661,21.275,21.501,83363564,0
2004-07-29,21.652,21.67,21.259,21.426,79941948,0
2004-07-30,21.403,21.678,21.316,21.434,79150552,0
2004-08-02,21.284,21.485,21.19,21.458,69467015,0
2004-08-03,21.359,21.385,21.066,21.124,71760990,0
2004-08-04,21.066,21.217,21.057,21.116,61427734,0
2004-08-05,21.173,21.225,20.705,20.714,73897652,0
2004-08-06,20.611,20.964,20.362,20.419,100516092,0
2004-08-09,20.503,20.529,20.386,20.453,68949288,0
2004-08-10,20.538,20.882,20.503,20.856,76600715,0
2004-08-11,20.602,20.697,20.462,20.62,70571147,0
2004-08-12,20.495,20.545,20.21,20.226,66825705,0
2004-08-13,20.226,20.503,19.522,20.327,57593229,0
2004-08-16,20.377,20.462,20.286,20.386,72237370,0
2004-08-17,20.477,20.602,20.302,20.353,75590590,0
2004-08-18,20.243,20.687,20.234,20.663,78215025,0
2004-08-19,20.57,20.654,20.318,20.402,61527040,0
2004-08-20,20.402,20.597,20.344,20.462,61795507,0
2004-08-23,20.529,20.562,20.402,20.495,52594751,0
2004-08-24,20.611,20.663,20.386,20.495,54273514,0
2004-08-25,20.469,20.822,20.453,20.732,71123297,0
2004-08-26,20.663,20.761,20.611,20.646,47155118,0
2004-08-27,20.679,20.804,20.654,20.663,44190170,0
2004-08-30,20.663,20.663,20.201,20.538,48750144,0
2004-08-31,20.538,20.554,20.353,20.538,69325734,0
2004-09-01,20.495,20.705,20.419,20.611,64470260,0
2004-09-02,20.602,20.829,20.579,20.779,56048706,0
2004-09-03,20.654,20.779,20.386,20.393,61369911,0
2004-09-07,20.538,20.602,20.437,20.588,59670918,0
2004-09-08,20.545,20.671,20.419,20.512,71021881,0
2004-09-09,20.538,20.671,20.453,20.529,75630924,0
2004-09-10,20.562,20.697,20.453,20.679,70093783,0
2004-09-13,20.723,20.746,20.118,20.503,64815276,0
2004-09-14,20.588,20.697,20.521,20.646,74341377,0
2004-09-15,20.597,20.611,20.419,20.462,70024829,0
2004-09-16,20.477,20.579,20.446,20.512,47782435,0
2004-09-17,20.611,20.714,20.512,20.697,87270636,0
2004-09-20,20.637,20.804,20.562,20.697,68478908,0
2004-09-21,20.663,20.714,20.503,20.512,98204274,0
2004-09-22,20.529,20.873,20.368,20.402,90921414,0
2004-09-23,20.462,20.611,20.446,20.579,69321998,0
2004-09-24,20.611,20.663,20.462,20.538,66297229,0
2004-09-27,20.453,20.554,20.41,20.462,63717734,0
2004-09-28,20.469,20.588,20.344,20.521,82478356,0
2004-09-29,20.521,20.829,20.486,20.754,81788378,0
2004-09-30,20.754,20.906,20.705,20.804,94695403,0
2004-10-01,20.922,21.307,20.906,21.259,88123456,0
2004-10-04,21.385,21.418,21.124,21.157,82480703,0
2004-10-05,21.182,21.41,21.139,21.35,77110073,0
2004-10-06,21.359,21.485,21.243,21.466,75761603,0
2004-10-07,21.45,21.509,21.19,21.19,51050572,0
2004-10-08,21.148,21.316,21.048,21.057,65870095,0
2004-10-11,21.217,21.233,21.016,21.116,59401475,0
2004-10-12,20.938,21.19,20.922,21.09,74987288,0
2004-10-13,21.208,21.267,21.024,21.09,65792954,0
2004-10-14,21.116,21.19,20.914,20.914,55201552,0
2004-10-15,21.04,21.251,20.93,21.057,66233215,0
2004-10-18,21.116,21.41,21.048,21.376,67112513,0
2004-10-19,21.475,21.509,21.19,21.199,75802333,0
2004-10-20,21.233,21.635,21.157,21.593,91865619,0
2004-10-21,21.686,21.735,21.418,21.485,126472531,0
2004-10-22,21.291,21.323,20.754,20.873,135659147,0
2004-10-25,20.829,20.897,20.732,20.789,81827948,0
2004-10-26,20.839,20.99,20.789,20.99,102366329,0
2004-10-27,20.972,21.332,20.754,21.182,96266126,0
2004-10-28,21.148,21.475,20.99,21.074,83844665,0
2004-10-29,21.148,21.182,20.629,21.048,106478001,0
2004-11-01,21.182,21.275,21.04,21.124,96944053,0
2004-11-02,21.124,21.418,21.09,21.251,118858930,0
2004-11-03,21.56,21.56,21.298,21.418,105948958,0
2004-11-04,21.359,21.82,21.35,21.82,116789558,0
2004-11-05,21.938,22.088,21.846,22.055,126743282,0
2004-11-08,21.953,22.181,21.922,22.029,150679645,0
2004-11-09,22.147,22.489,22.079,22.399,133499532,0
2004-11-10,22.506,22.576,22.34,22.364,111801917,0
2004-11-11,22.489,22.624,22.441,22.558,116122145,0
2004-11-12,22.692,22.727,22.425,22.55,215706467,0
2004-11-15,22.935,23.062,22.809,22.969,124872906,0
2004-11-16,22.91,22.926,22.683,22.744,76957208,0
2004-11-17,22.851,22.944,22.692,22.784,70457652,0
2004-11-18,22.752,22.784,22.64,22.7,77832893,0
2004-11-19,22.674,22.7,22.506,22.523,102387062,0
2004-11-22,22.441,22.489,20.848,22.347,110303439,0
2004-11-23,22.239,22.39,22.138,22.247,83808109,0
2004-11-24,22.324,22.416,22.138,22.34,71632053,0
2004-11-26,22.281,22.489,22.266,22.305,29105974,0
2004-11-29,22.34,22.601,22.315,22.449,79993720,0
2004-11-30,22.432,22.648,22.39,22.482,90701378,0
2004-12-01,22.601,22.878,22.482,22.851,120321277,0
2004-12-02,22.869,22.978,22.576,22.718,114630453,0
2004-12-03,22.775,23.01,22.758,22.834,91601869,0
2004-12-06,22.727,23.01,22.7,22.919,65963645,0
2004-12-07,22.86,22.961,22.64,22.7,156727200,0
2004-12-08,22.648,22.944,22.567,22.944,114067784,0
2004-12-09,22.744,22.944,22.593,22.834,98983918,0
2004-12-10,22.834,22.834,22.674,22.709,84606734,0
2004-12-13,22.727,22.878,22.567,22.851,111902115,0
2004-12-14,22.683,22.919,22.674,22.834,152462564,0
2004-12-15,22.825,22.978,22.7,22.737,126820198,0
2004-12-16,22.758,22.878,22.648,22.775,106484204,0
2004-12-17,22.576,22.91,22.475,22.609,152391217,0
2004-12-20,22.617,22.767,22.55,22.601,102021053,0
2004-12-21,22.632,22.784,22.593,22.7,112908566,0
2004-12-22,22.496,22.767,22.458,22.617,76069588,0
2004-12-23,22.523,22.767,22.496,22.648,78468926,0
2004-12-27,22.657,22.727,22.489,22.515,66741149,0
2004-12-28,22.475,22.666,22.475,22.601,65680835,0
2004-12-29,22.506,22.64,22.489,22.558,56805344,0
2004-12-30,22.55,22.593,22.432,22.441,57663405,0
2004-12-31,22.432,22.558,22.373,22.408,65544742,0
2005-01-03,22.475,22.601,22.347,22.425,78023102,0
2005-01-04,22.425,22.727,22.355,22.506,130645652,0
2005-01-05,22.489,22.727,22.441,22.458,86435967,0
2005-01-06,22.496,22.692,22.34,22.432,91691250,0
2005-01-07,22.506,22.55,22.324,22.364,82134891,0
2005-01-10,22.266,22.523,22.256,22.475,84707895,0
2005-01-11,22.34,22.489,22.315,22.416,78360390,0
2005-01-12,22.425,22.515,22.324,22.458,87022094,0
2005-01-13,22.39,22.475,21.938,22.029,107227670,0
2005-01-14,22.122,22.181,21.837,21.904,109988882,0
2005-01-18,21.812,22.097,21.67,22.072,82644187,0
2005-01-19,21.971,22.02,21.735,21.785,69302200,0
2005-01-20,21.661,21.886,21.584,21.686,69627489,0
2005-01-21,21.744,21.913,21.501,21.509,91281604,0
2005-01-24,21.584,21.804,21.501,21.527,82297784,0
2005-01-25,21.593,21.962,21.593,21.82,80598312,0
2005-01-26,21.861,21.946,21.718,21.812,77491086,0
2005-01-27,21.754,21.938,21.678,21.895,111790020,0
2005-01-28,22.231,22.347,21.771,21.953,131765097,0
2005-01-31,22.122,22.239,21.938,22.038,85510506,0
2005-02-01,22.02,22.163,21.987,22.129,69197099,0
2005-02-02,22.129,22.222,22.038,22.19,94983158,0
2005-02-03,22.088,22.138,21.886,21.953,74712703,0
2005-02-04,21.946,22.113,21.922,22.072,73037476,0
2005-02-07,22.012,22.055,21.853,21.938,68933180,0
2005-02-08,21.971,22.088,21.938,22.005,73242077,0
2005-02-09,22.005,22.064,21.837,21.861,94904871,0
2005-02-10,21.861,21.913,21.804,21.853,85726835,0
2005-02-11,21.82,21.904,21.644,21.779,100027118,0
2005-02-14,21.735,21.904,21.726,21.812,70276910,0
2005-02-15,21.804,21.868,21.686,21.744,91347470,0
2005-02-16,21.686,21.744,21.527,21.627,68551564,0
2005-02-17,21.551,21.686,21.466,21.509,79918153,0
2005-02-18,21.509,21.509,21.298,21.367,91930519,0
2005-02-22,21.367,21.376,21.132,21.157,114979053,0
2005-02-23,21.173,21.259,21.109,21.132,99789451,0
2005-02-24,21.116,21.332,21.09,21.275,101863347,0
2005-02-25,21.243,21.284,21.09,21.173,74504375,0
2005-02-28,21.148,21.275,21.074,21.099,98716335,0
2005-03-01,21.124,21.307,21.074,21.199,67386874,0
2005-03-02,21.124,21.367,21.099,21.182,80778167,0
2005-03-03,21.208,21.225,21.082,21.109,62228435,0
2005-03-04,21.148,21.217,21.074,21.109,75073002,0
2005-03-07,21.109,21.627,21.099,21.359,95899114,0
2005-03-08,21.275,21.485,21.251,21.298,63048281,0
2005-03-09,21.267,21.442,21.199,21.225,75066895,0
2005-03-10,21.341,21.367,21.173,21.323,70363294,0
2005-03-11,21.323,21.367,21.016,21.04,72156511,0
2005-03-14,20.998,21.09,20.93,21.057,78157235,0
2005-03-15,21.031,21.165,20.873,20.89,85229205,0
2005-03-16,20.77,20.938,20.597,20.654,89408822,0
2005-03-17,20.646,20.697,20.57,20.579,72261826,0
2005-03-18,20.538,20.89,20.362,20.386,175488569,0
2005-03-21,20.41,20.428,20.251,20.294,85394122,0
2005-03-22,20.277,20.353,20.093,20.118,121997032,0
2005-03-23,20.102,20.453,20.093,20.277,94646035,0
2005-03-24,20.335,20.521,20.294,20.362,94219593,0
2005-03-28,20.462,20.521,20.277,20.294,59145349,0
2005-03-29,20.251,20.327,19.976,20.059,88435662,0
2005-03-30,20.144,20.286,20.126,20.26,70930930,0
2005-03-31,20.353,20.386,20.226,20.268,74390783,0
2005-04-01,20.318,20.419,20.21,20.226,76710642,0
2005-04-04,20.21,20.344,20.076,20.318,74168592,0
2005-04-05,20.302,20.545,20.226,20.521,87808336,0
2005-04-06,20.521,20.914,20.503,20.687,93154868,0
2005-04-07,20.654,21.074,20.654,21.048,92472778,0
2005-04-08,21.024,21.173,20.89,20.914,57187598,0
2005-04-11,20.981,21.057,20.848,20.938,57475561,0
2005-04-12,20.89,21.259,20.797,21.233,80745465,0
2005-04-13,21.139,21.341,20.956,20.998,72682061,0
2005-04-14,20.964,21.082,20.822,20.829,80370676,0
2005-04-15,20.588,20.882,20.469,20.512,119936351,0
2005-04-18,20.477,20.829,20.462,20.671,90352472,0
2005-04-19,20.723,20.797,20.503,20.654,78925110,0
2005-04-20,20.671,20.714,20.377,20.393,110283866,0
2005-04-21,20.529,21.291,20.521,21.199,112002466,0
2005-04-22,21.006,21.173,20.779,20.947,95538847,0
2005-04-25,21.006,21.199,20.848,20.956,90070865,0
2005-04-26,20.897,21.173,20.746,20.761,72671488,0
2005-04-27,20.663,21.09,20.654,20.956,56980193,0
2005-04-28,20.804,20.897,20.495,20.503,100399853,0
2005-04-29,20.839,21.217,20.789,21.217,117677584,0
2005-05-02,21.173,21.267,20.922,21.157,64870032,0
2005-05-03,21.057,21.298,21.04,21.267,81293771,0
2005-05-04,21.275,21.298,21.057,21.139,103616690,0
2005-05-05,21.109,21.243,21.031,21.157,70805914,0
2005-05-06,21.217,21.367,21.124,21.148,76717239,0
2005-05-09,21.148,21.243,21.006,21.057,73780135,0
2005-05-10,21.006,21.031,20.813,20.882,74667002,0
2005-05-11,20.873,20.938,20.663,20.89,70992401,0
2005-05-12,20.822,21.057,20.822,20.964,88923687,0
2005-05-13,20.981,21.284,20.956,21.217,92325244,0
2005-05-16,21.132,21.385,20.386,21.376,60323981,0
2005-05-17,21.217,21.385,21.173,21.35,47832536,0
2005-05-18,21.385,21.67,21.316,21.551,84885430,0
2005-05-19,21.576,21.846,21.551,21.735,62230145,0
2005-05-20,21.718,21.735,21.576,21.584,76901377,0
2005-05-23,21.584,21.861,21.584,21.678,90075893,0
2005-05-24,21.617,21.702,21.568,21.593,73285638,0
2005-05-25,21.527,21.61,21.385,21.56,44061498,0
2005-05-26,21.584,21.804,21.576,21.718,60315171,0
2005-05-27,21.652,21.877,21.644,21.861,65561829,0
2005-05-31,21.779,21.829,21.593,21.635,55010940,0
2005-06-01,21.551,21.804,21.475,21.644,65515220,0
2005-06-02,21.56,21.686,21.501,21.627,32477927,0
2005-06-03,21.544,21.644,21.251,21.323,95008563,0
2005-06-06,21.284,21.385,21.225,21.275,48618826,0
2005-06-07,21.233,21.661,21.225,21.394,65084082,0
2005-06-08,21.41,21.485,21.251,21.298,54560143,0
2005-06-09,21.267,21.475,21.259,21.394,67093887,0
2005-06-10,21.359,21.403,21.251,21.323,47087203,0
2005-06-13,21.259,21.376,21.182,21.225,58558082,0
2005-06-14,21.199,21.332,21.165,21.267,54144984,0
2005-06-15,21.298,21.307,21.057,21.182,60536661,0
2005-06-16,21.132,21.157,20.922,20.998,79674139,0
2005-06-17,21.199,21.208,20.897,20.998,108747496,0
2005-06-20,20.956,21.199,20.906,21.057,60518586,0
2005-06-21,21.024,21.124,20.998,21.09,96693496,0
2005-06-22,21.057,21.182,20.99,21.024,72497484,0
2005-06-23,21.124,21.485,21.09,21.225,125508590,0
2005-06-24,21.148,21.298,20.99,20.998,70321113,0
2005-06-27,20.998,21.173,20.99,21.006,73810984,0
2005-06-28,21.048,21.132,20.99,21.024,63290770,0
2005-06-29,21.132,21.233,20.964,21.04,67154293,0
2005-06-30,21.006,21.082,20.813,20.829,97576465,0
2005-07-01,20.839,20.956,20.687,20.723,83215029,0
2005-07-05,20.671,21.124,20.646,20.947,73796625,0
2005-07-06,20.947,21.031,20.705,20.714,76870410,0
2005-07-07,20.602,20.723,20.545,20.671,96317110,0
2005-07-08,20.654,21.066,20.654,21.04,66923731,0
2005-07-11,21.09,21.284,21.057,21.208,73373297,0
2005-07-12,21.148,21.485,21.132,21.475,75707879,0
2005-07-13,21.376,21.593,21.367,21.518,53593769,0
2005-07-14,21.635,21.886,21.627,21.779,82886179,0
2005-07-15,21.837,21.886,21.593,21.627,67352314,0
2005-07-18,21.56,21.627,21.426,21.426,47308939,0
2005-07-19,21.635,22.012,21.593,21.938,135303105,0
2005-07-20,21.804,21.996,21.702,21.962,86038324,0
2005-07-21,22.047,22.207,21.962,22.171,136014868,0
2005-07-22,21.804,22.088,21.492,21.537,119105233,0
2005-07-25,21.551,21.718,21.509,21.544,53898293,0
2005-07-26,21.56,21.584,21.41,21.418,61980465,0
2005-07-27,21.485,21.635,21.41,21.568,69288586,0
2005-07-28,21.584,21.678,21.518,21.593,53699260,0
2005-07-29,21.61,21.804,21.458,21.475,71603929,0
2005-08-01,21.652,21.846,21.602,21.735,73163267,0
2005-08-02,21.735,22.558,21.694,22.482,164006837,0
2005-08-03,22.432,23.001,22.416,22.851,167141699,0
2005-08-04,22.758,23.062,22.683,22.91,109772620,0
2005-08-05,22.86,23.427,22.851,23.277,98087558,0
2005-08-08,23.313,23.347,22.709,22.752,92145399,0
2005-08-09,22.825,23.069,22.648,22.935,77818255,0
2005-08-10,23.001,23.062,22.515,22.601,76978579,0
2005-08-11,22.632,22.893,22.55,22.869,58348304,0
2005-08-12,22.7,22.758,22.558,22.683,64239045,0
2005-08-15,22.64,22.893,22.381,22.752,54776868,0
2005-08-16,22.674,22.758,22.39,22.425,56165274,0
2005-08-17,22.496,22.767,22.355,22.601,62711589,0
2005-08-18,22.515,22.709,22.475,22.489,48733073,0
2005-08-19,22.523,22.567,22.39,22.408,42996869,0
2005-08-22,22.475,22.784,22.449,22.567,49736255,0
2005-08-23,22.496,22.7,22.425,22.532,57610543,0
2005-08-24,22.506,22.775,22.458,22.482,75893869,0
2005-08-25,22.532,22.718,22.515,22.666,46872552,0
2005-08-26,22.648,22.709,22.532,22.617,43853081,0
2005-08-29,22.482,22.834,22.482,22.767,62349701,0
2005-08-30,22.674,22.834,22.609,22.793,65781038,0
2005-08-31,22.801,23.01,22.674,22.961,77762372,0
2005-09-01,22.935,22.969,22.767,22.809,90493072,0
2005-09-02,22.775,22.869,22.617,22.657,62065003,0
2005-09-06,22.683,22.885,22.624,22.64,54955363,0
2005-09-07,22.576,22.737,22.489,22.515,53251416,0
2005-09-08,22.475,22.541,22.239,22.315,62623252,0
2005-09-09,22.315,22.489,22.247,22.29,49508135,0
2005-09-12,22.299,22.432,22.239,22.315,47866388,0
2005-09-13,22.247,22.441,22.113,22.207,75629244,0
2005-09-14,22.222,22.34,22.055,22.064,64781150,0
2005-09-15,22.113,22.163,21.987,22.029,71972088,0
2005-09-16,22.088,22.138,21.779,21.861,222503041,0
2005-09-19,21.877,22.029,21.686,21.804,73605968,0
2005-09-20,21.829,21.987,21.544,21.67,72829676,0
2005-09-21,21.593,21.718,21.323,21.376,81401040,0
2005-09-22,21.359,21.466,21.09,21.251,85040054,0
2005-09-23,21.251,21.418,21.066,21.19,79176985,0
2005-09-26,21.275,21.376,21.139,21.19,67007220,0
2005-09-27,21.267,21.341,21.217,21.251,58184638,0
2005-09-28,21.284,21.694,21.284,21.527,84685342,0
2005-09-29,21.458,21.804,21.385,21.754,79666301,0
2005-09-30,21.702,21.761,21.475,21.576,68412969,0
2005-10-03,21.544,21.576,21.332,21.385,65972456,0
2005-10-04,21.267,21.291,20.754,20.947,180842568,0
2005-10-05,20.99,21.006,20.687,20.687,87866301,0
2005-10-06,20.671,20.922,20.57,20.739,97427316,0
2005-10-07,20.761,20.829,20.562,20.62,60538570,0
2005-10-10,20.671,20.697,20.419,20.512,58289363,0
2005-10-11,20.545,20.588,20.335,20.469,91281596,0
2005-10-12,20.469,20.714,20.353,20.377,85015519,0
2005-10-13,20.362,21.458,20.353,20.62,83703369,0
2005-10-14,20.705,20.739,20.545,20.687,64168780,0
2005-10-17,20.697,20.705,20.495,20.57,55952860,0
2005-10-18,20.503,20.822,20.503,20.602,82618582,0
2005-10-19,20.588,21.04,20.545,21.04,79376545,0
2005-10-20,21.024,21.074,20.746,20.789,70111760,0
2005-10-21,20.956,20.964,20.602,20.779,81685326,0
2005-10-24,20.882,21.048,20.697,21.048,62689939,0
2005-10-25,20.914,21.074,20.822,20.99,49396654,0
2005-10-26,20.906,21.243,20.906,21.057,69457084,0
2005-10-27,21.066,24.344,20.839,20.839,74047197,0
2005-10-28,21.057,21.466,21.048,21.41,127500850,0
2005-10-31,21.492,21.635,21.385,21.551,90015140,0
2005-11-01,21.492,21.886,21.475,21.771,85133746,0
2005-11-02,21.754,22.222,21.744,22.19,89902551,0
2005-11-03,22.332,22.34,22.012,22.171,87551025,0
2005-11-04,22.222,22.399,22.181,22.355,68513863,0
2005-11-07,22.408,22.709,22.39,22.648,91844556,0
2005-11-08,22.593,22.793,22.449,22.683,71633956,0
2005-11-09,22.617,22.767,22.593,22.609,70798038,0
2005-11-10,22.585,22.767,22.34,22.718,87425975,0
2005-11-11,22.752,22.969,22.752,22.878,61940653,0
2005-11-14,22.878,23.01,22.809,22.935,78268784,0
2005-11-15,22.893,23.095,22.851,23.062,77588970,0
2005-11-16,23.044,23.379,23.01,23.263,102184127,0
2005-11-17,23.355,23.482,23.277,23.455,108924436,0
2005-11-18,23.69,23.69,23.398,23.539,89937542,0
2005-11-21,23.539,23.682,23.062,23.614,77998966,0
2005-11-22,23.506,23.548,23.363,23.406,124313700,0
2005-11-23,23.363,23.555,23.263,23.412,84088924,0
2005-11-25,23.313,23.427,23.027,23.277,52567944,0
2005-11-28,23.286,23.355,23.086,23.27,68079087,0
2005-11-29,23.286,23.304,23.145,23.211,74185432,0
2005-11-30,23.17,23.286,23.17,23.211,66396705,0
2005-12-01,23.263,23.564,23.255,23.389,72576636,0
2005-12-02,23.313,23.564,23.304,23.49,50462767,0
2005-12-05,23.427,23.498,23.238,23.355,56240551,0
2005-12-06,23.371,23.412,23.211,23.22,78466598,0
2005-12-07,23.186,23.27,23.103,23.27,66245318,0
2005-12-08,23.204,23.321,23.145,23.22,75381235,0
2005-12-09,23.211,23.34,23.178,23.238,57796342,0
2005-12-12,23.211,23.27,22.919,23.018,76030013,0
2005-12-13,22.878,23.001,22.64,22.752,124255193,0
2005-12-14,22.64,22.843,22.515,22.718,77397555,0
2005-12-15,22.7,22.737,22.482,22.576,94221508,0
2005-12-16,22.532,22.709,22.482,22.558,104958445,0
2005-12-19,22.475,22.532,22.347,22.496,81852047,0
2005-12-20,22.441,22.541,22.364,22.523,75038096,0
2005-12-21,22.55,22.567,22.39,22.416,87206353,0
2005-12-22,22.381,22.458,22.147,22.299,108847007,0
2005-12-23,22.247,22.364,22.171,22.34,36595198,0
2005-12-27,22.373,22.515,22.181,22.19,44850464,0
2005-12-28,22.222,22.355,22.097,22.129,42267014,0
2005-12-29,22.138,22.222,22.02,22.029,41130934,0
2005-12-30,22.029,22.064,21.886,21.93,58484628,0
2006-01-03,22.012,22.64,21.886,22.506,95364345,0
2006-01-04,22.489,22.709,22.449,22.617,69125401,0
2006-01-05,22.593,22.752,22.567,22.632,57401127,0
2006-01-06,22.576,22.64,22.213,22.567,120378776,0
2006-01-09,22.585,22.7,22.441,22.523,66315713,0
2006-01-10,22.332,22.657,22.299,22.64,77418880,0
2006-01-11,22.657,22.969,22.558,22.885,83618397,0
2006-01-12,22.809,22.86,22.617,22.758,54835996,0
2006-01-13,22.666,22.851,22.648,22.801,49390625,0
2006-01-17,22.576,22.801,22.558,22.632,69794200,0
2006-01-18,22.425,22.624,22.39,22.496,62455009,0
2006-01-19,22.523,22.843,22.515,22.657,71986116,0
2006-01-20,22.632,22.648,22.02,22.147,94422526,0
2006-01-23,22.138,22.247,22.055,22.097,57150897,0
2006-01-24,22.079,22.181,21.987,22.038,75169782,0
2006-01-25,22.147,22.281,21.996,22.138,70441096,0
2006-01-26,22.281,22.408,22.064,22.222,82715594,0
2006-01-27,22.834,23.437,22.801,23.304,160413008,0
2006-01-30,23.304,23.632,23.295,23.482,124017697,0
2006-01-31,23.398,23.796,23.371,23.606,112912137,0
2006-02-01,23.437,23.539,23.277,23.515,81597799,0
2006-02-02,23.406,23.472,23.103,23.211,65674105,0
2006-02-03,23.035,23.229,22.926,23.095,89461575,0
2006-02-06,23.062,23.095,22.718,22.784,71751743,0
2006-02-07,22.601,22.767,22.482,22.593,86036674,0
2006-02-08,22.709,22.709,22.399,22.567,61764482,0
2006-02-09,22.601,22.666,22.347,22.355,62975971,0
2006-02-10,22.332,22.55,22.231,22.381,62159704,0
2006-02-13,22.315,22.39,22.088,22.129,55697753,0
2006-02-14,22.171,22.373,22.097,22.347,69680686,0
2006-02-15,22.332,22.585,22.222,22.541,74656020,0
2006-02-16,22.506,22.558,22.281,22.482,58267720,0
2006-02-17,22.416,22.482,22.272,22.39,49494715,0
2006-02-21,22.355,22.408,22.088,22.256,59880066,0
2006-02-22,22.256,22.523,22.198,22.408,51327416,0
2006-02-23,22.39,22.55,22.256,22.355,55769334,0
2006-02-24,22.29,22.425,22.239,22.332,53360805,0
2006-02-27,22.432,22.86,22.364,22.683,61173869,0
2006-02-28,22.593,22.893,22.532,22.532,77286657,0
2006-03-01,22.632,22.809,22.601,22.758,62720393,0
2006-03-02,22.632,22.727,22.558,22.617,49905791,0
2006-03-03,22.475,22.775,22.425,22.585,53908197,0
2006-03-06,22.576,22.767,22.496,22.567,63265063,0
2006-03-07,22.532,22.727,22.482,22.692,61544500,0
2006-03-08,22.617,23.062,22.617,22.851,68495531,0
2006-03-09,22.817,22.993,22.64,22.64,54078998,0
2006-03-10,22.674,22.825,22.541,22.784,49242256,0
2006-03-13,22.793,22.885,22.593,22.737,48108119,0
2006-03-14,22.64,22.961,22.632,22.834,47484411,0
2006-03-15,22.793,23.018,22.648,22.944,68150025,0
2006-03-16,22.878,23.044,22.825,22.869,87988945,0
2006-03-17,22.961,23.195,22.869,23.062,143830765,0
2006-03-20,23.22,23.472,23.204,23.389,80008939,0
2006-03-21,23.437,23.665,23.211,23.263,84076288,0
2006-03-22,22.709,23.062,22.467,22.767,173739687,0
2006-03-23,22.709,22.727,22.355,22.515,87848029,0
2006-03-24,22.408,22.817,22.324,22.648,82469139,0
2006-03-27,22.657,22.893,22.64,22.648,70389067,0
2006-03-28,22.64,22.817,22.482,22.558,69630536,0
2006-03-29,22.601,22.809,22.576,22.657,61458971,0
2006-03-30,22.648,22.969,22.64,22.834,64029862,0
2006-03-31,22.926,23.095,22.817,22.817,72187799,0
2006-04-03,23.204,23.255,23.01,23.112,68688553,0
2006-04-04,23.145,23.313,23.035,23.178,54222635,0
2006-04-05,23.355,23.427,23.178,23.263,49526681,0
2006-04-06,23.195,23.247,22.952,23.112,61287539,0
2006-04-07,23.129,23.247,22.834,22.851,56344489,0
2006-04-10,22.809,23.01,22.809,22.885,47022308,0
2006-04-11,22.834,22.91,22.64,22.752,51191739,0
2006-04-12,22.709,22.809,22.617,22.809,38354369,0
2006-04-13,22.809,22.809,22.64,22.7,33580625,0
2006-04-17,22.648,22.683,22.416,22.506,42683046,0
2006-04-18,22.558,23.062,22.489,22.825,66312935,0
2006-04-19,22.709,22.801,22.609,22.666,53792404,0
2006-04-20,22.674,22.801,22.39,22.666,54431087,0
2006-04-21,22.784,22.969,22.64,22.767,69791816,0
2006-04-24,22.692,22.851,22.624,22.737,50462331,0
2006-04-25,22.718,22.817,22.657,22.737,58618390,0
2006-04-26,22.7,22.834,22.64,22.727,46718984,0
2006-04-27,22.624,23.17,22.593,22.851,112521703,0
2006-04-28,20.344,20.545,20.126,20.251,704442438,0
2006-05-01,20.402,20.964,20.201,20.368,208385257,0
2006-05-02,20.545,20.964,20.043,20.134,226993676,0
2006-05-03,20.126,20.144,19.413,19.428,252126938,0
2006-05-04,19.58,19.848,19.404,19.658,204198503,0
2006-05-05,19.848,20.084,19.722,19.96,156488634,0
2006-05-08,20.009,20.964,19.714,19.899,96224198,0
2006-05-09,19.909,20.126,19.697,19.808,89825621,0
2006-05-10,19.823,19.951,19.784,19.933,91300232,0
2006-05-11,19.882,19.951,19.413,19.473,110490729,0
2006-05-12,19.413,19.598,19.331,19.428,99105927,0
2006-05-15,19.348,19.482,19.313,19.413,80270363,0
2006-05-16,19.421,20.126,19.213,19.295,97896165,0
2006-05-17,19.203,19.354,19.06,19.06,117573663,0
2006-05-18,19.154,19.404,19.087,19.144,113673814,0
2006-05-19,19.07,19.203,18.884,18.918,119320394,0
2006-05-22,18.866,19.305,18.827,19.187,104129766,0
2006-05-23,19.379,19.607,19.095,19.11,95359984,0
2006-05-24,19.27,19.74,19.27,19.705,128009771,0
2006-05-25,19.8,20.059,19.74,19.909,99038557,0
2006-05-26,20.015,20.024,19.757,19.89,55880830,0
2006-05-30,19.714,19.926,19.404,19.413,62467198,0
2006-05-31,19.464,19.58,18.993,18.993,142778328,0
2006-06-01,19.078,19.154,18.969,19.136,95664967,0
2006-06-02,19.23,19.278,19.009,19.087,88154814,0
2006-06-05,19.044,19.06,18.858,18.866,76187235,0
2006-06-06,18.901,18.918,18.432,18.557,150969806,0
2006-06-07,18.59,18.777,18.456,18.483,88033650,0
2006-06-08,18.483,18.626,18.423,18.539,124093327,0
2006-06-09,18.557,18.608,18.357,18.382,62680017,0
2006-06-12,18.441,18.531,18.197,18.206,88612304,0
2006-06-13,18.215,18.475,17.986,18.038,134582905,0
2006-06-14,18.097,18.397,18.073,18.349,102637037,0
2006-06-15,18.475,18.557,18.281,18.51,144725429,0
2006-06-16,18.366,18.681,18.271,18.531,175878618,0
2006-06-19,18.557,18.952,18.548,18.91,154584075,0
2006-06-20,18.91,19.087,18.866,18.918,107711012,0
2006-06-21,18.928,19.413,18.893,19.354,109301826,0
2006-06-22,19.331,19.428,19.102,19.187,91404673,0
2006-06-23,19.127,19.179,18.866,18.866,72156691,0
2006-06-26,18.993,19.194,18.977,19.136,63959544,0
2006-06-27,19.179,19.421,19.154,19.171,101023300,0
2006-06-28,19.221,19.497,19.213,19.421,85747976,0
2006-06-29,19.555,19.817,19.473,19.681,144718946,0
2006-06-30,19.74,19.831,19.538,19.538,86680218,0
2006-07-03,19.74,19.89,19.663,19.873,30660668,0
2006-07-05,19.672,19.722,19.538,19.58,63309590,0
2006-07-06,19.658,19.8,19.64,19.689,53393246,0
2006-07-07,19.625,19.749,19.538,19.538,75328242,0
2006-07-10,19.658,19.839,19.607,19.705,60298423,0
2006-07-11,19.589,19.598,19.07,19.371,105730932,0
2006-07-12,19.12,19.187,18.969,18.986,92272014,0
2006-07-13,18.732,18.96,18.661,18.667,86884279,0
2006-07-14,18.675,18.91,18.644,18.69,80484672,0
2006-07-17,18.667,18.96,18.667,18.85,44185946,0
2006-07-18,18.952,19.087,18.85,19.07,77625286,0
2006-07-19,19.136,19.672,19.051,19.625,98005982,0
2006-07-20,19.625,19.663,19.102,19.163,91320299,0
2006-07-21,20.158,20.251,19.286,20.015,209262947,0
2006-07-24,20.093,20.218,19.951,20.126,71054054,0
2006-07-25,20.076,20.368,20.043,20.31,71631989,0
2006-07-26,20.218,20.57,20.21,20.437,65516107,0
2006-07-27,20.545,20.629,19.933,20.015,101821899,0
2006-07-28,20.226,20.362,20.177,20.335,61651806,0
2006-07-31,20.201,20.477,20.134,20.177,48001984,0
2006-08-01,20.158,20.294,20,20.118,58458037,0
2006-08-02,20.234,20.462,20.151,20.377,55405445,0
2006-08-03,20.286,20.529,20.251,20.302,51448553,0
2006-08-04,20.462,20.538,20.251,20.368,54485350,0
2006-08-07,20.335,20.529,20.286,20.31,43957201,0
2006-08-08,20.462,20.562,20.294,20.41,69366694,0
2006-08-09,20.41,20.663,20.41,20.495,52852268,0
2006-08-10,20.419,20.629,20.41,20.512,37865765,0
2006-08-11,20.41,20.503,20.294,20.486,36078922,0
2006-08-14,20.554,20.629,20.419,20.57,57030656,0
2006-08-15,20.588,20.671,20.495,20.646,58425843,0
2006-08-16,20.663,20.739,20.521,20.714,62452750,0
2006-08-17,20.671,20.754,20.637,20.714,54060255,0
2006-08-18,20.964,21.635,20.947,21.627,153132728,0
2006-08-21,21.492,21.913,21.434,21.904,105413346,0
2006-08-22,21.804,22.012,21.485,21.485,106010834,0
2006-08-23,21.466,21.761,21.403,21.527,53090772,0
2006-08-24,21.635,21.686,21.385,21.584,42845575,0
2006-08-25,21.544,21.804,21.544,21.678,39309802,0
2006-08-28,21.617,21.804,21.544,21.761,40772064,0
2006-08-29,21.694,21.785,21.492,21.67,50932714,0
2006-08-30,21.652,21.711,21.501,21.635,36128476,0
2006-08-31,21.702,21.785,21.537,21.551,31458565,0
2006-09-01,21.718,21.779,21.501,21.67,37674146,0
2006-09-05,21.518,21.771,21.434,21.475,52731339,0
2006-09-06,21.394,21.568,21.394,21.475,59806984,0
2006-09-07,21.367,21.551,21.291,21.323,61134173,0
2006-09-08,21.385,21.627,21.35,21.466,43960856,0
2006-09-11,21.316,21.761,21.316,21.726,66303912,0
2006-09-12,21.711,21.785,21.56,21.744,62302286,0
2006-09-13,21.652,21.886,21.376,21.785,44964416,0
2006-09-14,21.804,22.222,21.785,22.079,88630563,0
2006-09-15,22.355,22.593,22.213,22.515,150248432,0
2006-09-18,22.408,22.674,22.364,22.467,58590383,0
2006-09-19,22.408,22.593,22.408,22.523,51316932,0
2006-09-20,22.64,22.834,22.632,22.793,85343310,0
2006-09-21,22.775,22.851,22.515,22.558,69753924,0
2006-09-22,22.515,22.515,22.207,22.355,56896809,0
2006-09-25,22.506,22.801,22.467,22.601,80974890,0
2006-09-26,22.55,22.91,22.541,22.809,65189733,0
2006-09-27,22.752,23.035,22.744,23.01,78963271,0
2006-09-28,23.052,23.078,22.86,22.978,52677858,0
2006-09-29,22.919,22.993,22.817,22.935,40882872,0
2006-10-02,22.91,23.052,22.767,22.944,63089834,0
2006-10-03,22.944,23.044,22.817,22.952,46967735,0
2006-10-04,22.978,23.446,22.952,23.427,98012314,0
2006-10-05,23.398,23.572,23.295,23.412,96970040,0
2006-10-06,23.263,23.482,23.186,23.371,43461446,0
2006-10-09,23.263,23.42,23.162,23.247,39788617,0
2006-10-10,23.17,23.27,23.01,23.22,41257675,0
2006-10-11,23.018,23.204,22.993,23.095,44378997,0
2006-10-12,23.103,23.724,23.095,23.665,143271330,0
2006-10-13,23.766,24.058,23.74,23.791,154726390,0
2006-10-16,23.815,23.983,23.748,23.858,59306976,0
2006-10-17,23.665,23.909,23.624,23.851,47845863,0
2006-10-18,23.893,24.066,23.698,23.917,48325812,0
2006-10-19,23.774,23.858,23.579,23.724,53352771,0
2006-10-20,23.806,23.893,23.624,23.841,58298268,0
2006-10-23,23.715,24.058,23.632,23.858,57840199,0
2006-10-24,23.774,23.841,23.588,23.715,73214813,0
2006-10-25,23.724,23.866,23.597,23.74,48290933,0
2006-10-26,23.766,23.824,23.515,23.774,83202303,0
2006-10-27,23.884,24.143,23.69,23.766,106182666,0
2006-10-30,23.824,24.188,23.748,23.925,56398634,0
2006-10-31,24.045,24.194,23.948,24.074,73769597,0
2006-11-01,24.151,24.311,24.066,24.16,90504244,0
2006-11-02,24.027,24.202,23.965,24.125,69964724,0
2006-11-03,24.217,24.259,23.992,24.091,49030900,0
2006-11-06,24.135,24.361,24.117,24.188,72074480,0
2006-11-07,24.179,24.377,24.143,24.278,67381225,0
2006-11-08,24.125,24.512,24.035,24.303,92295538,0
2006-11-09,24.377,24.655,24.32,24.536,106617783,0
2006-11-10,24.462,24.562,24.445,24.52,45136594,0
2006-11-13,24.462,24.706,24.453,24.613,56368853,0
2006-11-14,24.546,24.672,24.377,24.503,75141695,0
2006-11-15,24.411,24.622,24.411,24.42,75971240,0
2006-11-16,24.445,24.856,24.429,24.714,76709232,0
2006-11-17,24.554,24.769,24.554,24.655,58738227,0
2006-11-20,24.737,25.158,24.737,25.064,102200432,0
2006-11-21,25.081,25.158,24.981,25.09,79236795,0
2006-11-22,25.132,25.158,25.007,25.09,52358985,0
2006-11-24,24.856,25.025,24.856,24.956,24410536,0
2006-11-27,24.864,24.939,24.595,24.72,86718150,0
2006-11-28,24.571,24.672,24.429,24.646,62718260,0
2006-11-29,24.679,24.973,24.679,24.797,70088713,0
2006-11-30,24.679,24.797,24.586,24.622,63485699,0
2006-12-01,24.494,24.571,24.226,24.42,86163002,0
2006-12-04,24.52,24.755,24.462,24.595,65739622,0
2006-12-05,24.628,24.655,24.344,24.429,54370797,0
2006-12-06,24.336,24.429,24.209,24.311,57856118,0
2006-12-07,24.311,24.377,24.16,24.194,55845796,0
2006-12-08,24.16,24.655,24.151,24.655,129807147,0
2006-12-11,24.471,24.948,24.411,24.769,128445457,0
2006-12-12,24.746,24.848,24.503,24.679,82054249,0
2006-12-13,24.814,24.824,24.586,24.779,54448188,0
2006-12-14,24.764,25.225,24.755,25.216,100405216,0
2006-12-15,25.242,25.351,25.182,25.317,122486451,0
2006-12-18,25.317,25.374,24.973,25.064,67865808,0
2006-12-19,24.889,25.301,24.764,25.149,64115699,0
2006-12-20,25.149,25.359,25.132,25.233,37479920,0
2006-12-21,25.225,25.274,25.064,25.141,38482407,0
2006-12-22,25.007,25.041,24.84,24.856,45201241,0
2006-12-26,24.72,25.158,24.655,25.149,44234623,0
2006-12-27,25.107,25.266,25.081,25.175,37263493,0
2006-12-28,25.025,25.182,24.998,25.141,31828207,0
2006-12-29,25.033,25.283,25.016,25.041,49772056,0
2007-01-03,25.073,25.367,24.655,25.041,91732862,0
2007-01-04,24.898,25.132,24.688,24.998,54581739,0
2007-01-05,24.832,24.948,24.697,24.856,53189559,0
2007-01-08,24.864,25.242,24.764,25.099,59801289,0
2007-01-09,25.141,25.308,24.93,25.123,53215396,0
2007-01-10,24.956,25.064,24.679,24.873,65605565,0
2007-01-11,24.966,25.785,24.856,25.745,118610271,0
2007-01-12,25.703,26.323,25.694,26.172,123974511,0
2007-01-16,26.205,26.373,26.02,26.131,74263985,0
2007-01-17,26.223,26.366,26.006,26.08,69774264,0
2007-01-18,26.114,26.304,25.829,25.997,67210808,0
2007-01-19,25.762,26.088,25.737,26.088,90410291,0
2007-01-22,26.045,26.097,25.586,25.762,65753884,0
2007-01-23,25.659,25.963,25.595,25.776,58631864,0
2007-01-24,25.837,26.247,25.703,26.071,69773464,0
2007-01-25,26.054,26.399,25.535,25.535,115326006,0
2007-01-26,26.156,26.187,25.659,25.659,114588472,0
2007-01-29,25.669,25.811,25.442,25.602,68693131,0
2007-01-30,25.659,25.694,25.274,25.561,73797367,0
2007-01-31,25.458,26.08,25.451,25.878,88174533,0
2007-02-01,25.862,25.945,25.467,25.625,66011446,0
2007-02-02,25.846,25.862,25.266,25.317,72026989,0
2007-02-05,25.123,25.175,24.664,24.832,118168351,0
2007-02-06,24.806,24.948,24.503,24.746,93996986,0
2007-02-07,24.856,24.904,24.52,24.628,77680332,0
2007-02-08,24.512,24.989,24.487,24.536,58132527,0
2007-02-09,24.604,24.655,24.259,24.303,83250766,0
2007-02-12,24.209,24.392,24.179,24.268,62683026,0
2007-02-13,24.286,24.487,24.286,24.328,60038542,0
2007-02-14,24.462,24.898,24.445,24.655,66287974,0
2007-02-15,24.779,24.864,24.503,24.706,75942982,0
2007-02-16,24.209,24.268,24.018,24.099,130379294,0
2007-02-20,24.027,24.202,23.875,24.179,64365800,0
2007-02-21,24.108,24.646,24.099,24.613,81809510,0
2007-02-22,24.571,24.769,24.453,24.646,68866023,0
2007-02-23,24.527,24.554,24.226,24.232,76065672,0
2007-02-26,24.278,24.42,24.169,24.377,75755393,0
2007-02-27,24.027,24.294,23.304,23.371,103908499,0
2007-02-28,23.437,23.69,23.412,23.624,102951738,0
2007-03-01,23.304,23.757,23.255,23.555,95607135,0
2007-03-02,23.498,23.614,23.277,23.277,75430588,0
2007-03-05,23.018,23.406,22.987,23.095,66974101,0
2007-03-06,23.363,23.427,23.186,23.34,58863371,0
2007-03-07,23.33,23.398,23.103,23.153,62062891,0
2007-03-08,23.247,23.355,22.305,22.91,86063995,0
2007-03-09,22.987,23.044,22.666,22.878,95353735,0
2007-03-12,22.793,23.044,22.752,23.01,43543745,0
2007-03-13,22.843,22.978,22.399,22.408,89618700,0
2007-03-14,22.475,22.978,22.416,22.978,90298133,0
2007-03-15,22.919,23.035,22.809,22.878,61708839,0
2007-03-16,22.969,23.044,22.809,22.919,77577902,0
2007-03-19,22.919,23.34,22.809,23.34,58927828,0
2007-03-20,23.406,23.614,23.277,23.347,57135893,0
2007-03-21,23.437,23.917,23.112,23.917,90385225,0
2007-03-22,23.866,23.938,23.49,23.706,59045220,0
2007-03-23,23.64,23.706,23.313,23.498,60248307,0
2007-03-26,23.427,23.665,23.229,23.665,56520565,0
2007-03-27,23.515,23.614,23.186,23.247,70335700,0
2007-03-28,23.162,23.482,22.978,23.178,58462483,0
2007-03-29,23.347,23.347,23.052,23.27,50830528,0
2007-03-30,23.286,23.437,23.062,23.371,56119751,0
2007-04-02,23.363,23.42,23.112,23.263,49972302,0
2007-04-03,23.34,23.531,23.27,23.371,47486491,0
2007-04-04,23.482,24.135,23.398,23.9,75420129,0
2007-04-05,23.757,24.027,23.733,23.938,35931197,0
2007-04-09,23.938,24.083,23.806,23.957,37425785,0
2007-04-10,23.893,24.018,23.665,23.815,46081543,0
2007-04-11,23.724,23.957,23.472,23.572,52529394,0
2007-04-12,23.531,24,23.515,23.932,52188741,0
2007-04-13,23.824,24.066,23.564,23.992,42935354,0
2007-04-16,23.983,24.108,23.656,24.091,36660718,0
2007-04-17,24,24.226,23.948,24.194,39555134,0
2007-04-18,23.992,24.045,23.783,23.983,49805886,0
2007-04-19,23.757,24.226,23.698,24.058,52051191,0
2007-04-20,24.32,24.401,24.066,24.336,72313760,0
2007-04-23,24.286,24.311,24.045,24.135,50060200,0
2007-04-24,24.135,24.286,23.974,24.143,40826921,0
2007-04-25,24.194,24.32,24.058,24.311,47073510,0
2007-04-26,24.32,24.613,24.241,24.401,82256094,0
2007-04-27,25.242,25.776,25.158,25.257,152995369,0
2007-04-30,25.242,25.467,25.107,25.107,80837074,0
2007-05-01,25.09,25.508,25.073,25.317,87719174,0
2007-05-02,25.41,25.737,25.41,25.669,96240300,0
2007-05-03,25.65,25.997,25.602,25.972,97828174,0
2007-05-04,25.703,25.745,25.401,25.625,124482090,0
2007-05-07,25.578,25.793,25.561,25.754,71416614,0
2007-05-08,25.641,25.945,25.641,25.785,72207304,0
2007-05-09,25.686,25.936,25.634,25.803,61691288,0
2007-05-10,25.72,25.936,25.602,25.641,66062312,0
2007-05-11,25.625,25.979,25.619,25.903,51894635,0
2007-05-14,25.862,25.989,25.837,25.972,83699153,0
2007-05-15,25.896,26.071,25.862,25.912,89453402,0
2007-05-16,26.014,26.071,25.837,26.054,54657381,0
2007-05-17,25.997,26.114,25.963,25.979,49758301,0
2007-05-18,25.945,25.989,25.641,25.855,69530577,0
2007-05-21,25.855,26.131,25.771,26.037,49889556,0
2007-05-22,25.912,25.936,25.712,25.737,47699012,0
2007-05-23,25.829,25.862,25.634,25.641,55239127,0
2007-05-24,25.602,25.829,25.123,25.301,76374752,0
2007-05-25,25.342,25.712,25.308,25.561,56912760,0
2007-05-29,25.561,25.855,25.484,25.82,50527357,0
2007-05-30,25.602,26.106,25.586,26.088,68421646,0
2007-05-31,26.08,26.131,25.669,25.737,101708153,0
2007-06-01,25.829,25.912,25.619,25.65,46760237,0
2007-06-04,25.492,25.793,25.492,25.754,49410252,0
2007-06-05,25.611,25.686,25.434,25.641,52787190,0
2007-06-06,25.467,25.602,25.367,25.401,45573936,0
2007-06-07,25.175,25.401,24.814,24.84,85825220,0
2007-06-08,24.788,25.207,24.664,25.2,73154797,0
2007-06-11,25.2,25.367,25.099,25.175,57817787,0
2007-06-12,25.115,25.359,24.966,25.033,67950252,0
2007-06-13,25.132,25.5,25.033,25.484,76839731,0
2007-06-14,25.492,25.754,25.41,25.595,69974403,0
2007-06-15,25.896,25.896,25.517,25.569,120361737,0
2007-06-18,25.686,25.762,25.508,25.586,54154091,0
2007-06-19,25.5,25.712,25.475,25.543,55811671,0
2007-06-20,25.569,25.586,25.123,25.167,55884878,0
2007-06-21,25.115,25.41,25.081,25.342,67453044,0
2007-06-22,25.175,25.242,24.697,24.729,102816511,0
2007-06-25,24.714,24.966,24.636,24.729,64282219,0
2007-06-26,24.764,24.989,24.737,24.755,57607472,0
2007-06-27,24.628,25.115,24.622,25.048,63764374,0
2007-06-28,25.025,25.132,24.889,25.016,54920402,0
2007-06-29,25.048,25.099,24.352,24.714,84888010,0
2007-07-02,24.913,24.989,24.729,24.939,56432050,0
2007-07-03,24.989,25.342,24.973,25.175,41978717,0
2007-07-05,25.2,25.342,25.016,25.149,56837322,0
2007-07-06,25.107,25.191,24.873,25.132,62663332,0
2007-07-09,25.041,25.115,24.998,25.048,40332052,0
2007-07-10,24.904,25.149,24.471,24.595,78685183,0
2007-07-11,24.503,24.864,24.494,24.729,57204263,0
2007-07-12,24.779,25.249,24.688,25.216,64724806,0
2007-07-13,25.107,25.175,24.873,25.007,50281412,0
2007-07-16,24.966,25.359,24.921,25.182,57247950,0
2007-07-17,25.167,25.896,25.167,25.803,92446202,0
2007-07-18,25.586,25.972,25.578,25.929,76812230,0
2007-07-19,26.028,26.701,25.936,26.424,144174624,0
2007-07-20,26.163,26.163,25.82,26.131,117204656,0
2007-07-23,26.196,26.431,26.097,26.156,58134275,0
2007-07-24,26.006,26.399,25.754,25.829,71226646,0
2007-07-25,25.963,26.247,25.467,25.754,65536720,0
2007-07-26,25.342,25.602,24.746,25.141,103743105,0
2007-07-27,25.099,25.158,24.622,24.646,81937154,0
2007-07-30,24.622,24.729,24.278,24.655,80120102,0
2007-07-31,24.898,24.913,24.303,24.311,78984830,0
2007-08-01,24.303,24.779,24.169,24.571,95401671,0
2007-08-02,24.554,24.981,24.336,24.755,57165968,0
2007-08-03,24.737,24.973,24.232,24.286,73284559,0
2007-08-06,24.361,24.769,24.108,24.769,70986595,0
2007-08-07,24.579,24.981,24.361,24.779,58626398,0
2007-08-08,24.824,25.167,24.494,25.158,63055945,0
2007-08-09,24.856,25.242,24.25,24.571,86791358,0
2007-08-10,24.232,24.361,23.698,24.074,90998346,0
2007-08-13,24.25,24.311,23.851,24.009,65703943,0
2007-08-14,24.108,24.226,23.648,23.706,50662426,0
2007-08-15,23.597,24.311,23.522,23.564,57373347,0
2007-08-16,23.355,23.774,23.069,23.321,96668882,0
2007-08-17,23.555,23.69,23.33,23.69,92354858,0
2007-08-20,23.632,23.893,23.548,23.698,58787695,0
2007-08-21,23.564,23.748,23.371,23.539,59318788,0
2007-08-22,23.648,23.748,23.49,23.665,52391428,0
2007-08-23,23.665,23.757,23.564,23.733,40408887,0
2007-08-24,23.656,24.188,23.539,24.16,53835879,0
2007-08-27,23.983,24.125,23.815,23.893,39090720,0
2007-08-28,23.698,23.893,23.406,23.42,52276856,0
2007-08-29,23.548,23.992,23.33,23.974,54562182,0
2007-08-30,23.832,24.259,23.748,23.858,40019102,0
2007-08-31,23.858,24.25,23.783,24.091,50689796,0
2007-09-04,23.917,24.401,23.884,24.16,54448872,0
2007-09-05,24.027,24.091,23.832,23.884,56844645,0
2007-09-06,23.983,24.328,23.938,24.241,54146503,0
2007-09-07,23.974,24.179,23.748,23.851,62163522,0
2007-09-10,23.974,24.108,23.824,23.884,44417450,0
2007-09-11,24.009,24.278,23.965,24.259,40962633,0
2007-09-12,24.16,24.462,24.151,24.259,50519525,0
2007-09-13,24.369,24.536,24.286,24.453,42081311,0
2007-09-14,24.311,24.411,24.217,24.352,39946660,0
2007-09-17,24.108,24.217,24,24.083,47120872,0
2007-09-18,24.066,24.286,23.706,24.259,92330646,0
2007-09-19,24.188,24.241,23.733,24.045,112342448,0
2007-09-20,23.832,23.965,23.766,23.832,80063015,0
2007-09-21,24.027,24.16,23.851,24.018,161028910,0
2007-09-24,24.16,24.832,24.151,24.384,124505913,0
2007-09-25,24.445,24.788,24.411,24.779,90032979,0
2007-09-26,24.864,25.033,24.72,24.737,71949589,0
2007-09-27,24.881,24.921,24.688,24.729,48829438,0
2007-09-28,24.729,24.898,24.512,24.706,54611779,0
2007-10-01,24.714,24.981,24.664,24.966,52295274,0
2007-10-02,24.966,25.033,24.797,24.904,40187946,0
2007-10-03,24.797,25.033,24.562,24.697,44840015,0
2007-10-04,24.737,24.966,24.688,24.913,45136462,0
2007-10-05,24.93,25.149,24.93,25.025,53676572,0
2007-10-08,24.832,25.033,24.824,25.025,36090357,0
2007-10-09,25.158,25.484,25.158,25.233,75773387,0
2007-10-10,25.182,25.467,25.182,25.351,38437288,0
2007-10-11,25.393,25.686,24.981,25.081,60380477,0
2007-10-12,25.158,25.492,25.115,25.301,37080810,0
2007-10-15,25.233,25.434,25.158,25.191,56206889,0
2007-10-16,25.374,25.641,25.351,25.427,66705106,0
2007-10-17,25.793,26.187,25.703,26.063,102656210,0
2007-10-18,26.006,26.187,25.686,26.131,58672920,0
2007-10-19,26.045,26.071,25.249,25.301,89584166,0
2007-10-22,25.257,25.745,25.257,25.586,69921838,0
2007-10-23,25.785,26.097,25.754,25.912,59483374,0
2007-10-24,25.846,26.247,25.578,26.205,92845914,0
2007-10-25,26.473,27.02,26.407,26.826,198932877,0
2007-10-26,30.123,30.213,28.982,29.375,342565814,0
2007-10-29,29.206,29.593,28.889,28.99,136713449,0
2007-10-30,28.99,29.847,28.804,29.829,127942107,0
2007-10-31,29.784,31.028,29.775,30.871,221340502,0
2007-11-01,30.608,31.438,30.49,31.077,181334808,0
2007-11-02,31.204,31.446,30.541,31.077,114950638,0
2007-11-05,30.734,31.11,30.719,30.8,89891362,0
2007-11-06,30.692,30.743,30.08,30.532,120350758,0
2007-11-07,30.213,30.321,29.729,29.784,89271779,0
2007-11-08,29.736,30.106,28.847,29.132,159482277,0
2007-11-09,28.637,28.965,28.22,28.284,149192056,0
2007-11-12,27.916,28.269,27.689,27.991,101026695,0
2007-11-13,28.118,29.071,27.991,28.897,124330175,0
2007-11-14,29.016,29.142,28.302,28.453,99969286,0
2007-11-15,28.344,28.596,28.134,28.309,75252030,0
2007-11-16,28.468,28.73,28.269,28.589,84800730,0
2007-11-19,28.468,28.714,28.403,28.477,75128207,0
2007-11-20,28.621,29.326,28.596,28.998,117451112,0
2007-11-21,28.856,29.124,28.662,28.705,106742755,0
2007-11-23,28.753,28.883,28.269,28.604,39910447,0
2007-11-26,28.529,28.822,27.615,27.649,95776317,0
2007-11-27,27.916,28.176,27.404,27.722,100255797,0
2007-11-28,28,28.42,27.589,28.259,105297475,0
2007-11-29,28.101,28.453,27.934,28.168,63925291,0
2007-11-30,28.429,28.612,27.833,28.176,84459143,0
2007-12-03,28.158,28.21,27.404,27.605,73590418,0
2007-12-04,27.473,27.873,27.361,27.482,65350253,0
2007-12-05,27.774,28.947,27.697,28.637,101209823,0
2007-12-06,28.73,29.024,28.403,28.973,58680179,0
2007-12-07,29.016,29.099,28.696,28.956,48613925,0
2007-12-10,29.007,29.309,28.905,29.15,43019730,0
2007-12-11,29.132,29.341,28.453,28.596,65670108,0
2007-12-12,29.016,29.426,28.453,28.905,75496444,0
2007-12-13,28.914,29.729,28.747,29.535,88140116,0
2007-12-14,29.393,30.053,29.358,29.609,84808932,0
2007-12-17,29.375,29.46,28.812,28.838,66676743,0
2007-12-18,29.007,29.349,28.688,29.132,61983650,0
2007-12-19,29.08,29.466,28.83,29.175,69698039,0
2007-12-20,29.593,30.012,29.418,29.784,70759760,0
2007-12-21,30.08,30.24,29.981,30.24,99260088,0
2007-12-24,30.249,30.791,30.231,30.675,35324681,0
2007-12-26,30.532,30.728,30.408,30.701,36065898,0
2007-12-27,30.443,30.648,30.139,30.163,39723161,0
2007-12-28,30.231,30.382,29.911,30.291,39144634,0
2007-12-31,30.114,30.18,29.784,29.856,41375677,0
2008-01-02,30.012,30.156,29.349,29.535,75131957,0
2008-01-03,29.535,29.897,29.232,29.661,59145568,0
2008-01-04,29.509,29.519,28.589,28.83,85967114,0
2008-01-07,28.93,29.183,28.723,29.024,95593926,0
2008-01-08,29.031,29.108,28.009,28.05,94369968,0
2008-01-09,27.967,28.965,27.967,28.883,88584602,0
2008-01-10,28.654,28.93,28.326,28.79,86390663,0
2008-01-11,28.504,28.714,28.277,28.436,65786996,0
2008-01-14,28.889,28.99,28.579,28.838,62951647,0
2008-01-15,28.83,28.83,28.512,28.512,73415674,0
2008-01-16,27.934,28.22,27.263,27.866,144027335,0
2008-01-17,28.269,28.344,27.649,27.765,112381686,0
2008-01-18,27.756,28.512,27.649,27.681,136817510,0
2008-01-22,26.449,27.281,26.415,26.826,129615214,0
2008-01-23,26.482,26.877,26.028,26.777,163989610,0
2008-01-24,27.146,27.975,26.935,27.881,184921158,0
2008-01-25,29.232,29.349,27.565,27.623,234294438,0
2008-01-28,27.681,27.756,27.185,27.44,96559165,0
2008-01-29,27.574,27.581,27.128,27.337,81092371,0
2008-01-30,27.321,27.504,26.877,27.002,126571414,0
2008-01-31,26.802,27.456,26.6,27.337,123239305,0
2008-02-01,26.08,27.881,25.367,25.527,346967616,0
2008-02-04,25.561,25.762,25.249,25.317,143058058,0
2008-02-05,25.081,25.107,24.226,24.377,163973582,0
2008-02-06,24.613,24.613,23.715,23.917,164315909,0
2008-02-07,23.806,24.135,23.398,23.579,196620454,0
2008-02-08,23.733,24.384,23.682,23.948,148874164,0
2008-02-11,23.925,23.992,23.406,23.656,186963410,0
2008-02-12,23.815,24,23.572,23.766,100570402,0
2008-02-13,24.045,24.361,23.925,24.286,106110229,0
2008-02-14,24.232,24.352,23.866,23.9,81317002,0
2008-02-15,23.866,24.018,23.69,23.832,80677504,0
2008-02-19,24.16,24.188,23.539,23.624,81400246,0
2008-02-20,23.606,23.698,23.412,23.665,110698376,0
2008-02-21,24,24.286,23.446,23.564,117784008,0
2008-02-22,23.579,23.806,22.809,23.211,149884196,0
2008-02-25,23.186,23.682,23.044,23.347,131088017,0
2008-02-26,23.204,24.202,23.204,23.796,129072268,0
2008-02-27,23.656,24.052,23.564,23.698,89660085,0
2008-02-28,23.498,23.706,23.313,23.42,98939093,0
2008-02-29,23.153,23.34,22.657,22.801,139985627,0
2008-03-03,22.809,22.969,22.532,22.632,91212861,0
2008-03-04,22.657,23.17,22.609,23.136,103628799,0
2008-03-05,23.247,23.824,23.229,23.572,126920891,0
2008-03-06,23.564,23.624,23.062,23.12,108667907,0
2008-03-07,22.91,23.539,22.91,23.371,92523869,0
2008-03-10,23.355,23.698,23.27,23.522,86495528,0
2008-03-11,23.796,24.604,23.796,24.554,117759557,0
2008-03-12,24.664,24.729,23.932,24.009,90620496,0
2008-03-13,23.9,24.311,23.614,24,100830821,0
2008-03-14,24.066,24.328,23.178,23.446,125453208,0
2008-03-17,22.944,24.091,22.878,23.733,100758175,0
2008-03-18,24.099,24.72,24.045,24.672,99366356,0
2008-03-19,24.714,24.814,24,24,73276471,0
2008-03-20,24.058,24.503,23.974,24.471,71755943,0
2008-03-24,24.571,24.655,24.369,24.462,57590930,0
2008-03-25,24.595,24.628,24.268,24.437,58635179,0
2008-03-26,24.352,24.377,23.796,23.948,54683994,0
2008-03-27,23.858,23.893,23.482,23.522,56870590,0
2008-03-28,23.673,23.841,23.34,23.406,58726840,0
2008-03-31,23.355,23.974,23.347,23.796,55715877,0
2008-04-01,24.188,24.769,24.009,24.729,78406701,0
2008-04-02,24.788,24.806,24.32,24.453,59024545,0
2008-04-03,24.384,24.586,24.151,24.32,46395259,0
2008-04-04,24.445,24.536,24.099,24.453,52241866,0
2008-04-07,24.779,24.814,24.344,24.453,52924678,0
2008-04-08,24.25,24.32,23.932,24.108,53338191,0
2008-04-09,24.066,24.352,23.932,24.226,54662909,0
2008-04-10,24.179,24.655,24.151,24.411,78214958,0
2008-04-11,24.188,24.328,23.656,23.715,58445232,0
2008-04-14,23.648,23.74,23.42,23.531,51689980,0
2008-04-15,23.564,23.884,23.506,23.69,40579801,0
2008-04-16,23.925,24.361,23.796,24.278,64462314,0
2008-04-17,24.42,24.604,24.232,24.503,58107783,0
2008-04-18,25.149,25.242,24.832,25.158,87732310,0
2008-04-21,25.325,25.659,25.257,25.508,64810859,0
2008-04-22,25.686,25.745,25.132,25.367,80311808,0
2008-04-23,25.535,26.381,25.41,26.373,117283255,0
2008-04-24,26.524,26.919,26.131,26.666,138867359,0
2008-04-25,25.2,25.484,24.824,25.016,173143689,0
2008-04-28,24.989,25.016,24.169,24.311,116187388,0
2008-04-29,24.151,24.232,23.858,24.018,100648475,0
2008-04-30,24.099,24.494,23.909,23.917,88963411,0
2008-05-01,23.9,24.729,23.884,24.655,85463906,0
2008-05-02,24.814,24.84,24.202,24.52,78652423,0
2008-05-05,25.099,25.351,24.311,24.384,142613176,0
2008-05-06,24.32,25.041,24.259,24.904,111535704,0
2008-05-07,24.898,25.274,24.764,24.848,61661830,0
2008-05-08,24.554,24.646,24.32,24.546,82980127,0
2008-05-09,24.494,24.779,24.278,24.646,61540669,0
2008-05-12,24.655,25.207,24.613,25.149,76651924,0
2008-05-13,25.175,25.266,24.764,24.973,84556363,0
2008-05-14,25.115,25.374,24.93,25.099,79575371,0
2008-05-15,25.115,25.602,25.107,25.535,63625528,0
2008-05-16,25.561,25.561,25.09,25.149,97233093,0
2008-05-19,25.064,25.064,24.579,24.706,71090383,0
2008-05-20,24.554,24.579,24.009,24.117,90301996,0
2008-05-21,24.151,24.361,23.64,23.69,71662760,0
2008-05-22,23.715,24.066,23.632,23.875,62246141,0
2008-05-23,23.69,23.757,23.437,23.522,58305203,0
2008-05-27,23.522,23.9,23.522,23.851,56341365,0
2008-05-28,23.948,23.957,23.515,23.632,62052473,0
2008-05-29,23.614,24.052,23.597,23.74,56847180,0
2008-05-30,23.757,24.066,23.648,23.748,75560159,0
2008-06-02,23.682,23.783,23.103,23.313,91855559,0
2008-06-03,23.437,23.74,22.869,22.901,103288414,0
2008-06-04,22.851,23.178,22.809,23.095,94879390,0
2008-06-05,23.238,23.733,23.145,23.733,90652827,0
2008-06-06,23.463,23.624,23.052,23.052,93570777,0
2008-06-09,23.153,23.406,22.893,23.238,79624417,0
2008-06-10,22.935,23.724,22.91,23.389,92322469,0
2008-06-11,23.355,23.427,22.737,22.744,69286321,0
2008-06-12,22.978,23.938,22.801,23.682,135867878,0
2008-06-13,23.992,24.797,23.9,24.377,157284829,0
2008-06-16,24.328,24.411,24.018,24.259,89101664,0
2008-06-17,24.32,24.42,24.143,24.151,52770691,0
2008-06-18,23.948,24.202,23.866,23.866,59240049,0
2008-06-19,23.909,24.48,23.757,24.259,73979554,0
2008-06-20,24.241,24.25,23.564,23.673,116239514,0
2008-06-23,23.715,23.824,23.304,23.455,68145058,0
2008-06-24,23.398,23.49,23.069,23.255,77770647,0
2008-06-25,23.313,24.045,23.277,23.774,76607722,0
2008-06-26,23.437,23.648,23.27,23.27,79931225,0
2008-06-27,23.211,23.406,23.027,23.17,86808298,0
2008-06-30,23.186,23.463,23.052,23.069,68956356,0
2008-07-01,22.825,22.961,19.446,22.532,119447614,0
2008-07-02,22.541,22.64,21.702,21.702,100949020,0
2008-07-03,21.754,21.886,21.466,21.785,44213326,0
2008-07-07,21.886,22.129,21.341,21.829,85205419,0
2008-07-08,21.718,21.971,21.394,21.678,78168913,0
2008-07-09,21.593,21.678,21.116,21.157,64628509,0
2008-07-10,21.116,21.527,20.947,21.341,67921045,0
2008-07-11,21.057,21.501,20.856,21.173,81215271,0
2008-07-14,21.323,21.644,21.024,21.09,61072364,0
2008-07-15,20.906,22.34,20.906,21.93,110555602,0
2008-07-16,21.861,22.885,21.735,22.86,97838048,0
2008-07-17,23.129,23.406,22.737,23.078,114825398,0
2008-07-18,22.038,22.198,21.057,21.686,179155549,0
2008-07-21,21.527,21.946,21.41,21.501,92416065,0
2008-07-22,21.434,21.754,21.367,21.635,105415932,0
2008-07-23,21.735,22.506,21.678,22.163,92914986,0
2008-07-24,21.868,21.946,21.332,21.332,96696100,0
2008-07-25,21.518,21.987,21.385,21.938,69763272,0
2008-07-28,21.744,21.895,21.251,21.385,71183723,0
2008-07-29,21.403,21.962,21.298,21.895,79098583,0
2008-07-30,21.953,22.213,21.718,21.996,61970491,0
2008-07-31,21.678,22.038,21.56,21.568,71314137,0
2008-08-01,21.761,21.761,21.024,21.332,98652513,0
2008-08-04,21.267,21.426,21.057,21.199,72033535,0
2008-08-05,21.527,22.038,21.385,21.979,100515615,0
2008-08-06,22.416,22.775,22.122,22.657,113899642,0
2008-08-07,22.558,23.27,22.416,22.969,98425011,0
2008-08-08,22.901,23.673,22.801,23.588,96369415,0
2008-08-11,23.363,23.815,23.195,23.398,81959087,0
2008-08-12,23.255,23.783,23.129,23.579,74884187,0
2008-08-13,23.531,23.9,23.277,23.406,61011804,0
2008-08-14,23.313,23.715,23.112,23.406,59304642,0
2008-08-15,23.463,23.606,23.129,23.321,56365942,0
2008-08-18,23.295,23.522,23.103,23.22,45364298,0
2008-08-19,23.078,23.27,22.869,22.91,48068022,0
2008-08-20,23.062,23.129,22.784,22.885,49468391,0
2008-08-21,22.657,22.834,22.523,22.793,52009485,0
2008-08-22,22.825,23.379,22.825,23.347,57156476,0
2008-08-25,23.153,23.347,23.027,23.195,61261810,0
2008-08-26,23.103,23.247,22.784,22.869,53392059,0
2008-08-27,22.91,23.304,22.752,23.112,40512610,0
2008-08-28,23.153,23.49,23.145,23.427,57683089,0
2008-08-29,23.229,23.295,22.885,22.885,60500580,0
2008-09-02,23.204,23.277,22.692,22.727,78789929,0
2008-09-03,22.64,22.793,22.506,22.558,68123378,0
2008-09-04,22.355,22.55,22.097,22.097,78869841,0
2008-09-05,21.829,21.987,21.492,21.509,98129703,0
2008-09-08,21.979,22.079,21.527,21.904,74065266,0
2008-09-09,21.962,22.305,21.846,21.886,102189524,0
2008-09-10,22.266,22.523,22.012,22.171,89486998,0
2008-09-11,22.171,23.027,21.829,22.926,86928650,0
2008-09-12,22.809,23.263,22.593,23.162,90116882,0
2008-09-15,22.585,23.052,22.416,22.489,98158952,0
2008-09-16,21.886,22.213,21.403,21.794,133172183,0
2008-09-17,21.56,21.694,20.545,20.602,123494194,0
2008-09-18,20.797,21.259,20.134,21.182,157707964,0
2008-09-19,22.012,22.138,19.705,21.099,160894206,0
2008-09-22,21.971,22.072,21.233,21.298,125384731,0
2008-09-23,21.537,21.946,21.251,21.332,109823218,0
2008-09-24,21.394,21.877,21.35,21.568,95695218,0
2008-09-25,21.652,22.541,21.584,22.315,114654976,0
2008-09-26,21.996,23.112,21.922,22.978,120107143,0
2008-09-29,22.532,23.195,20.972,20.972,160213225,0
2008-09-30,21.627,22.381,21.418,22.381,127690105,0
2008-10-01,22.072,22.632,22.038,22.207,106031241,0
2008-10-02,22.029,22.247,21.551,22.012,111866855,0
2008-10-03,22.129,23.035,22.005,22.072,136283801,0
2008-10-06,21.501,21.794,20.243,20.89,174540279,0
2008-10-07,20.964,21.139,19.404,19.482,174022109,0
2008-10-08,19.163,20.377,18.866,19.295,204628733,0
2008-10-09,19.873,20.05,18.51,18.699,157356972,0
2008-10-10,18.271,18.742,17.317,18.029,272368277,0
2008-10-13,19.213,21.385,18.977,21.385,172793233,0
2008-10-14,21.509,21.576,19.792,20.21,197563424,0
2008-10-15,19.951,20.335,18.85,19.002,135049780,0
2008-10-16,19.23,20.286,17.869,20.286,192137106,0
2008-10-17,19.689,21.057,19.546,20.067,159379389,0
2008-10-20,20.294,20.754,19.295,20.732,111464317,0
2008-10-21,20.377,20.972,19.514,19.589,119598639,0
2008-10-22,19.322,19.339,17.528,18.056,178867325,0
2008-10-23,18.073,18.945,17.518,18.716,183967867,0
2008-10-24,17.66,19.171,17.566,18.414,183526572,0
2008-10-27,18.172,18.414,17.628,17.763,140343512,0
2008-10-28,18.146,19.464,17.896,19.371,159906279,0
2008-10-29,19.387,20.102,19.036,19.286,133267921,0
2008-10-30,19.823,20.024,18.777,18.977,113660574,0
2008-10-31,18.91,19.213,18.548,18.723,107467047,0
2008-11-03,18.835,19.213,18.626,18.969,73842215,0
2008-11-04,19.395,19.839,19.179,19.731,85993732,0
2008-11-05,19.564,19.572,18.491,18.518,96805760,0
2008-11-06,18.382,18.518,17.495,17.511,113835393,0
2008-11-07,17.869,18.064,17.611,18.029,84980282,0
2008-11-10,18.321,18.423,17.772,17.861,80003275,0
2008-11-11,17.861,17.861,17.434,17.781,93021298,0
2008-11-12,17.495,17.611,17.005,17.023,107412563,0
2008-11-13,16.863,17.819,15.715,17.819,176910230,0
2008-11-14,17.192,17.896,16.479,16.82,115109182,0
2008-11-17,16.495,16.973,16.059,16.203,116005132,0
2008-11-18,16.328,16.488,15.725,16.452,129899849,0
2008-11-19,16.436,16.729,15.304,15.338,122828563,0
2008-11-20,15.181,15.797,14.675,14.699,166307963,0
2008-11-21,15.094,16.521,15.078,16.503,187240219,0
2008-11-24,16.686,17.558,16.663,17.353,149401266,0
2008-11-25,17.486,17.55,16.394,16.763,110833070,0
2008-11-26,16.629,17.343,16.544,17.183,95012891,0
2008-11-28,16.98,17.032,16.789,16.956,37410773,0
2008-12-01,16.686,16.729,15.598,15.607,94942736,0
2008-12-02,15.924,16.195,15.565,16.059,95027842,0
2008-12-03,15.598,16.686,15.598,16.663,96530269,0
2008-12-04,16.233,16.705,15.756,16.026,93858494,0
2008-12-05,15.891,16.756,15.488,16.663,109703595,0
2008-12-08,17.106,17.819,16.889,17.62,127863215,0
2008-12-09,17.248,17.819,17.157,17.273,95975015,0
2008-12-10,17.451,17.576,17.023,17.281,73335102,0
2008-12-11,16.855,16.872,16.195,16.31,99639416,0
2008-12-12,16.1,16.646,15.682,16.233,93140089,0
2008-12-15,16.212,16.302,15.842,15.967,71438959,0
2008-12-16,16.081,16.924,15.931,16.863,116491689,0
2008-12-17,16.571,16.813,16.354,16.488,94114548,0
2008-12-18,16.646,16.789,15.924,16.186,96262233,0
2008-12-19,16.285,16.605,16.026,16.035,135302073,0
2008-12-22,16.169,16.176,15.842,16.081,69837771,0
2008-12-23,16.212,16.41,15.939,16.169,56656902,0
2008-12-24,16.152,16.31,16.019,16.074,20146040,0
2008-12-26,16.1,16.212,16.011,16.043,27547658,0
2008-12-29,16.059,16.108,15.632,15.9,69775915,0
2008-12-30,15.931,16.345,15.931,16.219,51529858,0
2008-12-31,16.186,16.503,16.161,16.302,55354243,0
2009-01-02,16.386,17.106,16.241,17.049,59723535,0
2009-01-05,16.939,17.335,16.82,17.209,73306066,0
2009-01-06,17.424,17.611,17.281,17.408,69257146,0
2009-01-07,16.882,17.014,16.337,16.362,86702951,0
2009-01-08,16.503,16.931,16.394,16.872,83041478,0
2009-01-09,16.931,17.023,16.277,16.371,59396590,0
2009-01-12,16.544,16.595,16.186,16.328,62200550,0
2009-01-13,16.394,16.763,16.371,16.621,78486382,0
2009-01-14,16.354,16.503,15.939,16.011,95705890,0
2009-01-15,16.011,16.186,15.53,16.134,114681624,0
2009-01-16,16.47,16.696,16.059,16.529,94956118,0
2009-01-20,16.354,16.452,15.405,15.496,106561890,0
2009-01-21,15.842,16.31,15.481,16.249,81437730,0
2009-01-22,15.11,15.245,14.314,14.347,265148737,0
2009-01-23,14.239,14.667,14.044,14.424,139304028,0
2009-01-26,14.474,14.934,14.449,14.783,110277180,0
2009-01-27,14.952,15.068,14.617,14.809,73534267,0
2009-01-28,14.934,15.354,14.895,15.127,76491959,0
2009-01-29,14.886,15.061,14.726,14.751,57991260,0
2009-01-30,14.877,14.918,14.339,14.339,74367050,0
2009-02-02,14.291,15.203,14.257,14.952,105940485,0
2009-02-03,14.967,15.607,14.76,15.512,103000603,0
2009-02-04,15.547,15.931,15.512,15.622,90131080,0
2009-02-05,15.512,16.051,15.304,15.967,89629652,0
2009-02-06,16.019,16.713,15.983,16.488,103407661,0
2009-02-09,16.536,16.578,16.152,16.302,62208781,0
2009-02-10,16.144,16.605,15.682,15.765,100096340,0
2009-02-11,15.924,16.345,15.868,16.108,69878733,0
2009-02-12,15.9,16.203,15.547,16.152,89773740,0
2009-02-13,16.176,16.328,15.967,16.011,56524909,0
2009-02-17,15.503,15.512,15.002,15.172,90419547,0
2009-02-18,15.262,15.473,15.094,15.194,65515905,0
2009-02-19,15.414,15.414,14.934,15.019,58117458,0
2009-02-20,14.918,15.254,14.809,15.094,82775285,0
2009-02-23,15.127,15.22,14.391,14.433,84404908,0
2009-02-24,14.274,14.548,13.72,14.399,146261036,0
2009-02-25,14.257,14.456,13.802,14.221,126167016,0
2009-02-26,14.299,14.323,13.769,13.769,99201917,0
2009-02-27,13.651,13.854,13.501,13.543,111393752,0
2009-03-02,13.376,13.625,13.183,13.241,96080859,0
2009-03-03,13.41,13.62,13.115,13.316,95247469,0
2009-03-04,13.325,13.754,13.325,13.517,82095468,0
2009-03-05,13.258,13.316,12.806,12.806,106481408,0
2009-03-06,12.871,13.1,12.468,12.815,110681193,0
2009-03-09,12.755,13.2,12.664,12.705,79281902,0
2009-03-10,12.888,13.938,12.788,13.819,113507390,0
2009-03-11,13.971,14.424,13.778,14.347,100792450,0
2009-03-12,14.274,14.291,13.819,14.265,111732466,0
2009-03-13,14.239,14.299,13.568,13.963,98937067,0
2009-03-16,14.106,14.221,13.62,13.625,79931945,0
2009-03-17,13.737,14.171,13.634,14.171,74720664,0
2009-03-18,14.106,14.44,13.92,14.221,84338586,0
2009-03-19,14.548,14.633,14.187,14.373,70351154,0
2009-03-20,14.534,14.801,14.156,14.306,97474714,0
2009-03-23,14.641,15.589,14.516,15.369,85382367,0
2009-03-24,15.118,15.271,14.961,15.038,59683715,0
2009-03-25,15.094,15.354,14.692,14.993,88159328,0
2009-03-26,15.262,15.833,15.194,15.789,76053395,0
2009-03-27,15.53,15.607,15.136,15.203,56847291,0
2009-03-30,14.877,14.895,14.483,14.659,58949987,0
2009-03-31,14.918,15.756,14.912,15.405,109816468,0
2009-04-01,15.338,16.233,15.245,16.195,114635585,0
2009-04-02,16.337,16.678,15.931,16.176,118115808,0
2009-04-03,15.992,16.059,15.456,15.725,97100782,0
2009-04-06,15.622,15.733,15.314,15.733,56510334,0
2009-04-07,15.733,16.051,15.622,15.733,78453133,0
2009-04-08,15.915,16.452,15.9,16.09,67056197,0
2009-04-09,16.302,16.521,16.116,16.495,66330698,0
2009-04-13,16.479,16.646,16.241,16.427,52960521,0
2009-04-14,16.285,16.394,15.931,16.226,75806225,0
2009-04-15,16.134,16.144,15.521,15.789,86462376,0
2009-04-16,16.09,16.586,15.924,16.571,80697458,0
2009-04-17,16.512,16.512,15.931,16.1,73165911,0
2009-04-20,15.85,15.891,15.574,15.607,75051354,0
2009-04-21,15.607,16.002,15.574,15.907,72549924,0
2009-04-22,15.707,16.09,15.682,15.748,70573010,0
2009-04-23,15.806,15.884,15.488,15.868,101554806,0
2009-04-24,16.629,17.781,16.354,17.536,200017365,0
2009-04-27,17.192,17.46,17.005,17.106,81125193,0
2009-04-28,16.939,16.997,16.595,16.713,88598052,0
2009-04-29,16.863,17.518,16.82,16.98,91635753,0
2009-04-30,17.273,17.693,16.781,16.989,99809789,0
2009-05-01,16.915,17.067,16.655,16.973,75297203,0
2009-05-04,17.098,17.106,16.756,16.931,64768241,0
2009-05-05,16.872,16.973,16.47,16.595,79698837,0
2009-05-06,16.813,16.829,16.443,16.595,71086384,0
2009-05-07,16.747,16.763,16.051,16.203,81904654,0
2009-05-08,16.354,16.47,16.051,16.285,80593319,0
2009-05-11,16.067,16.544,15.939,16.203,76021379,0
2009-05-12,16.354,16.82,16.328,16.678,85750552,0
2009-05-13,16.756,16.772,16.495,16.562,58767651,0
2009-05-14,16.621,16.964,16.605,16.82,64893678,0
2009-05-15,16.829,17.192,16.756,16.956,73023415,0
2009-05-18,17.049,17.273,16.973,17.273,54859756,0
2009-05-19,17.148,17.391,16.98,17.032,61185467,0
2009-05-20,17.032,17.353,16.956,17.091,56570807,0
2009-05-21,16.872,16.964,16.362,16.621,69439689,0
2009-05-22,16.721,16.915,16.328,16.562,44501834,0
2009-05-26,16.354,17.148,16.31,17.058,53650353,0
2009-05-27,16.98,17.273,16.829,16.882,51148811,0
2009-05-28,17.041,17.3,16.813,17.148,54229085,0
2009-05-29,17.192,17.558,17.023,17.518,54963107,0
2009-06-01,17.646,18.029,17.495,17.944,68331595,0
2009-06-02,17.961,18.432,17.781,17.944,58344276,0
2009-06-03,17.869,18.247,17.853,18.224,66570409,0
2009-06-04,18.255,18.366,18.097,18.306,50476940,0
2009-06-05,18.366,18.708,18.29,18.565,70276805,0
2009-06-08,18.397,18.716,18.137,18.491,58420529,0
2009-06-09,18.491,18.716,18.349,18.518,57055642,0
2009-06-10,18.565,18.969,18.548,18.91,72973317,0
2009-06-11,18.945,19.505,18.928,19.144,77659369,0
2009-06-12,19.203,19.607,19.07,19.564,60731492,0
2009-06-15,19.482,19.74,19.305,19.64,82350871,0
2009-06-16,19.714,20.218,19.658,19.663,125541861,0
2009-06-17,19.757,19.976,19.428,19.858,103058916,0
2009-06-18,19.792,19.865,19.538,19.705,70149253,0
2009-06-19,20.177,20.41,19.917,20.185,137657948,0
2009-06-22,20.05,20.084,19.497,19.522,84996402,0
2009-06-23,19.598,19.839,19.464,19.572,67671097,0
2009-06-24,19.64,19.917,19.589,19.681,64721162,0
2009-06-25,19.649,20.059,19.455,19.951,68833667,0
2009-06-26,19.767,19.865,19.555,19.58,77868800,0
2009-06-29,19.792,20.151,19.749,20.009,74941265,0
2009-06-30,20.109,20.327,19.817,19.933,79218122,0
2009-07-01,20.185,20.377,20.093,20.158,65440906,0
2009-07-02,19.933,20.158,19.464,19.598,77980380,0
2009-07-06,19.438,19.522,19.179,19.455,58369216,0
2009-07-07,19.331,19.404,18.835,18.893,62980050,0
2009-07-08,18.675,19.028,18.45,18.918,87065245,0
2009-07-09,18.986,19.127,18.759,18.818,56003921,0
2009-07-10,18.608,18.901,18.574,18.777,51550380,0
2009-07-13,18.777,19.529,18.565,19.482,80556390,0
2009-07-14,19.446,19.473,19.171,19.379,54097063,0
2009-07-15,19.858,20.226,19.757,20.226,80125936,0
2009-07-16,20.059,20.495,20.009,20.495,76960643,0
2009-07-17,20.503,20.503,20.21,20.368,63011118,0
2009-07-20,20.453,20.57,20.251,20.57,56926665,0
2009-07-21,20.714,20.822,20.437,20.822,62005198,0
2009-07-22,20.687,20.882,20.554,20.797,78907514,0
2009-07-23,20.906,21.568,20.829,21.434,124872978,0
2009-07-24,19.775,20.033,19.127,19.663,256547426,0
2009-07-27,19.663,19.663,19.203,19.379,96428228,0
2009-07-28,19.286,19.749,19.203,19.681,83764540,0
2009-07-29,19.899,20.05,19.572,19.96,87755604,0
2009-07-30,20.294,20.486,19.882,19.968,80756527,0
2009-07-31,19.917,20.185,19.705,19.722,64701715,0
2009-08-03,19.951,20.009,19.705,19.983,55862404,0
2009-08-04,19.817,19.951,19.731,19.933,58588201,0
2009-08-05,20.067,20.335,19.951,19.968,63522054,0
2009-08-06,20.067,20.109,19.514,19.672,71169767,0
2009-08-07,19.917,19.976,19.705,19.757,55052123,0
2009-08-10,19.649,19.749,19.538,19.64,42047204,0
2009-08-11,19.572,19.625,19.331,19.395,40083806,0
2009-08-12,19.421,20.043,19.313,19.731,73860271,0
2009-08-13,19.823,20,19.625,19.808,46449929,0
2009-08-14,19.808,19.96,19.714,19.865,55247115,0
2009-08-17,19.633,19.792,19.482,19.497,50637724,0
2009-08-18,19.555,19.831,19.514,19.775,46308381,0
2009-08-19,19.522,19.89,19.497,19.831,49869190,0
2009-08-20,19.792,20.015,19.74,19.848,47107572,0
2009-08-21,20.067,20.477,19.933,20.469,82279182,0
2009-08-24,20.437,20.739,20.362,20.663,64584509,0
2009-08-25,20.629,20.813,20.512,20.663,52423942,0
2009-08-26,20.597,20.754,20.477,20.588,48963719,0
2009-08-27,20.477,20.779,20.377,20.705,54199151,0
2009-08-28,21.006,21.376,20.637,20.697,66530783,0
2009-08-31,20.597,20.839,20.368,20.671,59131194,0
2009-09-01,20.437,20.746,20.043,20.126,74630443,0
2009-09-02,19.976,20.243,19.941,20.009,48565463,0
2009-09-03,20.05,20.243,19.926,20.218,40676860,0
2009-09-04,20.243,20.797,20.193,20.646,53647301,0
2009-09-08,20.629,20.829,20.469,20.813,64055429,0
2009-09-09,20.732,20.922,20.687,20.779,59502006,0
2009-09-10,20.789,21.006,20.671,20.964,55157641,0
2009-09-11,20.897,21.109,20.804,20.848,64755028,0
2009-09-14,20.671,21.04,20.663,20.964,51025765,0
2009-09-15,20.922,21.19,20.848,21.132,53320159,0
2009-09-16,21.173,21.259,20.922,21.132,59276730,0
2009-09-17,21.016,21.284,21.016,21.217,50580082,0
2009-09-18,21.35,21.367,21.048,21.182,81079126,0
2009-09-21,21.048,21.275,21.048,21.217,34420286,0
2009-09-22,21.316,21.652,21.208,21.61,73112306,0
2009-09-23,21.735,22.012,21.501,21.56,72246557,0
2009-09-24,21.711,21.895,21.518,21.754,67093848,0
2009-09-25,21.537,21.652,21.403,21.426,59752500,0
2009-09-28,21.466,21.938,21.466,21.661,52899034,0
2009-09-29,21.718,21.771,21.544,21.593,46540970,0
2009-09-30,21.593,21.794,21.284,21.568,75750593,0
2009-10-01,21.291,21.359,20.797,20.865,90443604,0
2009-10-02,20.545,21.04,20.486,20.93,61070817,0
2009-10-05,20.938,21.016,20.562,20.663,72487593,0
2009-10-06,20.714,21.139,20.679,21.057,57993125,0
2009-10-07,20.938,21.116,20.865,21.048,45877777,0
2009-10-08,21.323,21.718,21.148,21.527,72140507,0
2009-10-09,21.434,21.627,21.35,21.426,47105846,0
2009-10-12,21.509,21.711,21.426,21.568,34752349,0
2009-10-13,21.434,21.754,21.403,21.644,44693864,0
2009-10-14,21.913,21.971,21.652,21.771,54055038,0
2009-10-15,21.744,22.399,21.718,22.399,78179403,0
2009-10-16,22.198,22.332,21.886,22.222,67331924,0
2009-10-19,22.256,22.29,22.012,22.105,57351889,0
2009-10-20,22.105,22.231,21.754,22.113,65103564,0
2009-10-21,22.163,22.432,22.129,22.29,73514721,0
2009-10-22,22.266,22.408,21.913,22.299,73080785,0
2009-10-23,24.361,24.613,23.379,23.498,335850227,0
2009-10-26,23.597,24.336,23.572,24.052,148027366,0
2009-10-27,24.091,24.217,23.851,23.974,81866777,0
2009-10-28,23.614,24.125,23.437,23.498,87681344,0
2009-10-29,23.522,23.824,23.355,23.665,77787742,0
2009-10-30,23.515,23.815,23.195,23.255,87395043,0
2009-11-02,23.17,23.522,22.987,23.379,74374805,0
2009-11-03,23.162,23.263,23.001,23.086,59930429,0
2009-11-04,23.229,23.806,23.162,23.531,75927094,0
2009-11-05,23.938,24.099,23.715,23.875,62761331,0
2009-11-06,23.748,24.009,23.648,23.917,46011430,0
2009-11-09,23.983,24.32,23.925,24.311,68453708,0
2009-11-10,24.217,24.554,24.16,24.328,78523437,0
2009-11-11,24.377,24.571,24.336,24.42,59217364,0
2009-11-12,24.328,24.729,24.32,24.622,65982511,0
2009-11-13,24.706,24.981,24.628,24.848,63233756,0
2009-11-16,24.806,24.989,24.628,24.769,64200950,0
2009-11-17,24.737,25.158,24.714,25.158,89981633,0
2009-11-18,25.149,25.274,24.998,25.249,70858636,0
2009-11-19,25.141,25.158,24.904,24.973,61874265,0
2009-11-20,24.881,24.966,24.679,24.84,50848966,0
2009-11-23,24.939,25.167,24.904,25.107,49883499,0
2009-11-24,25.107,25.149,24.948,25.081,44464226,0
2009-11-25,25.007,25.041,24.806,24.981,38199617,0
2009-11-27,24.328,24.646,24.108,24.503,35009043,0
2009-11-30,24.384,24.697,24.32,24.664,52673497,0
2009-12-01,24.737,25.2,24.664,25.167,59509286,0
2009-12-02,25.056,25.149,24.864,24.973,43277520,0
2009-12-03,24.973,25.325,24.956,25.016,51388067,0
2009-12-04,25.191,25.467,25.016,25.141,70129560,0
2009-12-07,24.913,25.225,24.889,24.981,45368570,0
2009-12-08,24.746,24.939,24.636,24.797,44577460,0
2009-12-09,24.595,24.998,24.527,24.913,53320157,0
2009-12-10,24.881,25.123,24.873,25.048,54759933,0
2009-12-11,25.107,25.158,24.981,25.033,52164562,0
2009-12-14,25.081,25.293,25.073,25.249,41285647,0
2009-12-15,25.056,25.334,25.056,25.175,58959649,0
2009-12-16,25.225,25.5,25.191,25.242,66464520,0
2009-12-17,25.115,25.123,24.797,24.824,52046708,0
2009-12-18,25.025,25.535,24.989,25.458,112120128,0
2009-12-21,25.475,25.862,25.467,25.595,47586782,0
2009-12-22,25.659,25.936,25.611,25.846,43174657,0
2009-12-23,25.745,25.954,25.737,25.929,33788511,0
2009-12-24,25.846,25.997,25.793,25.997,13217418,0
2009-12-28,25.989,26.148,25.903,26.14,30267216,0
2009-12-29,26.205,26.415,26.187,26.323,35425749,0
2009-12-30,26.08,26.24,25.829,25.963,50091981,0
2009-12-31,25.979,25.989,25.561,25.561,38050423,0
2010-01-04,25.703,26.08,25.65,25.954,45790852,0
2010-01-05,25.886,26.08,25.694,25.963,59323680,0
2010-01-06,25.896,26.063,25.595,25.803,69369170,0
2010-01-07,25.669,25.745,25.317,25.535,60292577,0
2010-01-08,25.384,25.896,25.359,25.712,61051405,0
2010-01-11,25.762,25.793,25.257,25.384,81966272,0
2010-01-12,25.293,25.492,25.081,25.216,78590832,0
2010-01-13,25.374,25.595,25.167,25.451,61572547,0
2010-01-14,25.374,26.08,25.374,25.963,75367144,0
2010-01-15,26.163,26.196,25.754,25.878,95292976,0
2010-01-19,25.728,26.196,25.728,26.08,55540159,0
2010-01-20,25.811,25.945,25.418,25.641,65402996,0
2010-01-21,25.669,25.762,25.158,25.167,87102466,0
2010-01-22,25.158,25.325,24.188,24.286,121520375,0
2010-01-25,24.487,24.873,24.401,24.586,75570353,0
2010-01-26,24.437,25.033,24.392,24.737,79452826,0
2010-01-27,24.571,25.007,24.336,24.881,76241149,0
2010-01-28,25.016,25.048,24.226,24.453,139259831,0
2010-01-29,25.064,25.09,23.195,23.632,231158147,0
2010-02-01,23.815,23.884,23.412,23.824,102329109,0
2010-02-02,23.791,23.9,23.597,23.866,64554942,0
2010-02-03,23.665,24.143,23.579,24.009,73113778,0
2010-02-04,23.774,23.9,23.321,23.347,92779711,0
2010-02-05,23.455,23.715,23.12,23.498,96353929,0
2010-02-08,23.446,23.548,23.12,23.247,62978323,0
2010-02-09,23.455,23.766,23.27,23.49,70497893,0
2010-02-10,23.49,23.682,23.347,23.472,57179196,0
2010-02-11,23.406,23.815,23.229,23.579,78677428,0
2010-02-12,23.295,23.531,23.129,23.42,92489818,0
2010-02-16,23.588,23.791,23.498,23.774,61195719,0
2010-02-17,23.965,24.027,23.783,23.974,54563879,0
2010-02-18,23.974,24.344,23.909,24.294,51068588,0
2010-02-19,24.25,24.25,24.058,24.125,53008225,0
2010-02-22,24.188,24.268,24.027,24.091,43772617,0
2010-02-23,24.045,24.179,23.555,23.757,62322907,0
2010-02-24,23.925,24.143,23.796,24.009,51463023,0
2010-02-25,23.624,24.027,23.498,23.983,58066786,0
2010-02-26,24.018,24.194,23.909,24.045,48140875,0
2010-03-01,24.125,24.361,23.925,24.336,52198940,0
2010-03-02,24.369,24.571,23.682,23.866,111047498,0
2010-03-03,23.917,23.992,23.774,23.866,57732029,0
2010-03-04,23.851,24.027,23.706,24.009,51143651,0
2010-03-05,24.018,24.052,23.832,23.974,66779708,0
2010-03-08,23.909,24.259,23.9,24.009,47000229,0
2010-03-09,23.948,24.411,23.938,24.151,59943563,0
2010-03-10,24.202,24.411,24.151,24.294,53532334,0
2010-03-11,24.278,24.48,24.194,24.471,42151876,0
2010-03-12,24.586,24.636,24.352,24.546,37800395,0
2010-03-15,24.494,24.628,24.328,24.562,44732645,0
2010-03-16,24.672,24.729,24.487,24.628,43795350,0
2010-03-17,24.737,25.048,24.655,24.848,60084446,0
2010-03-18,24.848,24.921,24.737,24.832,52261844,0
2010-03-19,24.989,25.073,24.613,24.814,96989277,0
2010-03-22,24.737,24.904,24.646,24.824,44960091,0
2010-03-23,24.848,25.073,24.664,25.056,50105578,0
2010-03-24,24.889,25.033,24.824,24.864,40533965,0
2010-03-25,25.016,25.634,24.989,25.167,87258464,0
2010-03-26,25.249,25.325,24.814,24.873,66297074,0
2010-03-29,24.904,25.007,24.779,24.814,39744567,0
2010-03-30,24.779,25.041,24.737,24.966,41682810,0
2010-03-31,24.864,24.921,24.462,24.562,76030920,0
2010-04-01,24.613,24.769,24,24.453,89146148,0
2010-04-05,24.392,24.672,24.344,24.546,40934304,0
2010-04-06,24.401,24.806,24.303,24.586,56222545,0
2010-04-07,24.445,24.788,24.437,24.613,69542346,0
2010-04-08,24.571,25.141,24.571,25.09,75650231,0
2010-04-09,25.115,25.5,25.073,25.442,65283946,0
2010-04-12,25.374,25.569,25.325,25.427,44202874,0
2010-04-13,25.301,25.578,25.266,25.535,49307644,0
2010-04-14,25.785,25.997,25.712,25.846,82171192,0
2010-04-15,25.837,25.954,25.754,25.886,62892128,0
2010-04-16,25.785,25.979,25.659,25.72,105775523,0
2010-04-19,25.803,26.205,25.793,26.028,76819205,0
2010-04-20,26.172,26.366,26.106,26.297,62227524,0
2010-04-21,26.266,26.415,26.187,26.274,64600243,0
2010-04-22,26.006,26.44,25.912,26.323,99980202,0
2010-04-23,26.088,26.482,25.703,25.963,151124535,0
2010-04-26,25.997,26.223,25.886,26.088,0,0
2010-04-27,25.945,26.205,25.785,25.862,81952417,0
2010-04-28,25.896,25.997,25.678,25.92,76929646,0
2010-04-29,25.963,26.358,25.72,25.997,62629011,0
2010-04-30,26.037,26.063,25.595,25.602,75382734,0
2010-05-03,25.72,26.045,25.641,25.878,52451295,0
2010-05-04,25.578,25.619,24.948,25.266,97841926,0
2010-05-05,24.921,25.233,24.898,25.033,79520306,0
2010-05-06,24.788,25.056,23.406,24.303,153241159,0
2010-05-07,24.232,24.278,22.91,23.656,207157302,0
2010-05-10,24.294,24.72,24.074,24.268,103307844,0
2010-05-11,24.058,24.864,23.957,24.217,76049688,0
2010-05-12,24.336,24.806,24.25,24.688,56159544,0
2010-05-13,24.546,24.93,24.471,24.52,53992760,0
2010-05-14,24.462,24.494,24.018,24.259,75506019,0
2010-05-17,24.48,24.512,23.858,24.268,54916802,0
2010-05-18,24.202,24.32,23.815,23.983,62791436,0
2010-05-19,23.917,24.058,23.304,23.682,73611456,0
2010-05-20,23.162,23.347,22.674,22.737,104830040,0
2010-05-21,22.281,22.737,22.171,22.506,140224539,0
2010-05-24,22.482,22.523,22.02,22.029,87822215,0
2010-05-25,21.509,22.079,21.284,21.861,117071123,0
2010-05-26,22.005,22.305,20.597,20.972,210384560,0
2010-05-27,21.584,22.105,21.576,21.804,162530174,0
2010-05-28,21.652,21.904,21.518,21.635,80486138,0
2010-06-01,21.442,22.064,21.403,21.711,90775443,0
2010-06-02,21.846,22.207,21.576,22.19,77829636,0
2010-06-03,22.256,22.585,22.147,22.523,80848511,0
2010-06-04,21.895,22.281,21.485,21.627,106739443,0
2010-06-07,21.652,21.661,21.165,21.208,95790339,0
2010-06-08,21.157,21.182,20.671,21.057,104001208,0
2010-06-09,21.148,21.403,20.754,20.789,103952024,0
2010-06-10,21.074,21.09,20.779,20.964,93186063,0
2010-06-11,21.006,21.568,20.77,21.518,81085964,0
2010-06-14,21.711,21.771,21.359,21.385,60718410,0
2010-06-15,21.61,22.347,21.584,22.29,97341785,0
2010-06-16,22.222,22.29,21.996,22.072,57977312,0
2010-06-17,22.315,22.364,21.837,22.113,57230535,0
2010-06-18,22.105,22.247,21.946,22.171,62099502,0
2010-06-21,22.432,22.55,21.711,21.761,65125267,0
2010-06-22,21.946,22.181,21.602,21.61,66674079,0
2010-06-23,21.593,21.617,21.148,21.225,73219235,0
2010-06-24,21.35,21.568,20.906,20.964,101611346,0
2010-06-25,20.981,21.057,20.386,20.57,180105038,0
2010-06-28,20.545,20.637,20.226,20.386,87896331,0
2010-06-29,20.21,20.294,19.379,19.546,142668268,0
2010-06-30,19.498,19.861,19.244,19.295,96570354,0
2010-07-01,19.363,19.555,19.06,19.421,109960159,0
2010-07-02,19.546,19.689,19.331,19.514,74509716,0
2010-07-06,19.89,20.201,19.775,19.976,87732303,0
2010-07-07,19.976,20.393,19.8,20.377,97661093,0
2010-07-08,20.377,20.646,20.102,20.469,60527030,0
2010-07-09,20.469,20.469,20.251,20.353,64157220,0
2010-07-12,20.495,20.873,20.477,20.822,59457018,0
2010-07-13,21.082,21.217,20.882,21.074,73544078,0
2010-07-14,21.394,21.475,21.066,21.332,86736612,0
2010-07-15,21.376,21.458,20.947,21.394,67868800,0
2010-07-16,21.394,21.501,20.865,20.873,77567068,0
2010-07-19,20.922,21.217,20.89,21.157,44640015,0
2010-07-20,20.856,21.367,20.714,21.367,54243482,0
2010-07-21,21.466,21.509,20.947,21.066,87054231,0
2010-07-22,21.385,21.794,21.359,21.67,86743163,0
2010-07-23,21.661,21.82,21.173,21.644,129381754,0
2010-07-26,21.711,21.971,21.635,21.886,80159298,0
2010-07-27,21.886,22.005,21.771,21.938,72333360,0
2010-07-28,21.868,21.962,21.661,21.761,83430833,0
2010-07-29,21.922,22.147,21.466,21.829,82792046,0
2010-07-30,21.568,21.67,21.259,21.644,99588800,0
2010-08-02,21.785,22.122,21.593,22.079,65475566,0
2010-08-03,22.029,22.097,21.779,21.938,67609237,0
2010-08-04,21.938,22.005,21.332,21.576,93594565,0
2010-08-05,21.385,21.45,21.139,21.275,77381802,0
2010-08-06,21.116,21.434,20.981,21.426,66741791,0
2010-08-09,21.426,21.576,21.275,21.475,68056363,0
2010-08-10,21.243,21.251,20.865,21.024,104024391,0
2010-08-11,20.687,20.882,20.597,20.848,91387692,0
2010-08-12,20.697,20.697,20.428,20.538,83729287,0
2010-08-13,20.41,20.687,20.327,20.462,53955373,0
2010-08-16,20.41,20.637,20.377,20.545,48811262,0
2010-08-17,20.714,20.93,20.629,20.723,62989904,0
2010-08-18,20.697,20.922,20.469,20.813,54823595,0
2010-08-19,20.611,20.746,20.302,20.495,64430401,0
2010-08-20,20.386,20.462,20.294,20.318,59046591,0
2010-08-23,20.503,20.663,20.327,20.362,61644526,0
2010-08-24,20.21,20.419,20.126,20.158,79265582,0
2010-08-25,20.118,20.31,20.015,20.21,56471189,0
2010-08-26,20.201,20.286,19.951,19.976,58506656,0
2010-08-27,19.976,20.144,19.714,20.067,72636332,0
2010-08-30,19.909,19.976,19.792,19.823,54149302,0
2010-08-31,19.778,19.904,19.557,19.683,78786442,0
2010-09-01,19.848,20.084,19.74,20.043,77616544,0
2010-09-02,20.015,20.084,19.882,20.076,58173669,0
2010-09-03,20.294,20.503,20.294,20.368,76472090,0
2010-09-07,20.368,20.377,20.059,20.093,61871110,0
2010-09-08,20.167,20.294,19.909,20.067,77896709,0
2010-09-09,20.294,20.302,20.118,20.134,54819943,0
2010-09-10,20.118,20.151,19.951,20,69481617,0
2010-09-13,20.286,21.208,20.201,21.057,136638047,0
2010-09-14,21.016,21.259,20.873,20.99,103874018,0
2010-09-15,21.024,21.148,20.897,21.057,66860662,0
2010-09-16,21.031,21.275,21.006,21.243,52991943,0
2010-09-17,21.307,21.41,21.031,21.148,83814180,0
2010-09-20,21.173,21.403,21.057,21.323,59423819,0
2010-09-21,21.307,21.316,21.031,21.09,62807661,0
2010-09-22,20.89,20.938,20.428,20.637,112369014,0
2010-09-23,20.538,20.62,20.428,20.486,55039260,0
2010-09-24,20.671,20.797,20.611,20.77,61918410,0
2010-09-27,20.839,20.956,20.62,20.739,52090908,0
2010-09-28,20.839,20.882,20.419,20.697,66794777,0
2010-09-29,20.663,20.679,20.462,20.545,52800470,0
2010-09-30,20.62,20.822,20.428,20.538,72787231,0
2010-10-01,20.77,20.813,20.377,20.446,74671268,0
2010-10-04,20.102,20.118,19.941,20.05,116962559,0
2010-10-05,20.201,20.503,20.05,20.419,92958734,0
2010-10-06,20.41,20.579,20.234,20.486,60113213,0
2010-10-07,20.602,20.754,20.362,20.57,59667329,0
2010-10-08,20.637,20.671,20.437,20.602,49277342,0
2010-10-11,20.705,20.746,20.545,20.62,32854212,0
2010-10-12,20.654,20.906,20.486,20.822,59686985,0
2010-10-13,20.964,21.418,20.873,21.251,88977164,0
2010-10-14,21.217,21.251,20.964,21.157,61927989,0
2010-10-15,21.251,21.426,21.157,21.418,82184514,0
2010-10-18,21.45,21.761,21.341,21.652,57605031,0
2010-10-19,21.19,21.275,20.922,21.048,78807494,0
2010-10-20,21.173,21.298,21.048,21.225,66999384,0
2010-10-21,21.298,21.418,21.006,21.316,59600217,0
2010-10-22,21.403,21.418,21.19,21.284,30810697,0
2010-10-25,21.173,21.259,21.109,21.124,60665876,0
2010-10-26,21.066,21.779,21.016,21.718,82585712,0
2010-10-27,21.61,21.895,21.485,21.846,77151011,0
2010-10-28,21.971,22.122,21.735,22.038,95590456,0
2010-10-29,22.755,22.806,22.205,22.364,136128848,0
2010-11-01,22.541,22.825,22.39,22.601,73830038,0
2010-11-02,22.692,22.993,22.657,22.969,64863945,0
2010-11-03,23.027,23.052,22.609,22.666,131427554,0
2010-11-04,22.987,23.001,22.648,22.758,111605627,0
2010-11-05,22.784,22.801,22.247,22.515,132278247,0
2010-11-08,22.373,22.683,22.29,22.482,85435747,0
2010-11-09,22.458,22.737,22.399,22.601,69849676,0
2010-11-10,22.632,22.709,22.482,22.593,62230466,0
2010-11-11,22.364,22.408,22.038,22.373,74001251,0
2010-11-12,22.198,22.239,21.886,22.029,77437621,0
2010-11-15,22.088,22.222,21.946,21.971,61649113,0
2010-11-16,21.804,21.837,21.509,21.644,77762499,0
2010-11-17,21.726,21.726,21.426,21.442,69234808,0
2010-11-18,21.568,21.868,21.475,21.67,70997867,0
2010-11-19,21.61,21.661,21.466,21.544,62456039,0
2010-11-22,21.518,21.584,21.332,21.576,63317411,0
2010-11-23,21.434,21.466,21.04,21.066,83164346,0
2010-11-24,21.148,21.35,21.099,21.275,67760249,0
2010-11-26,21.132,21.307,21.109,21.173,25467481,0
2010-11-29,21.082,21.316,20.906,21.225,67438112,0
2010-11-30,21.009,21.355,20.967,21.186,89692977,0
2010-12-01,21.45,22.012,21.434,21.837,88286600,0
2010-12-02,21.987,22.624,21.971,22.55,109422028,0
2010-12-03,22.482,22.692,22.458,22.657,62720217,0
2010-12-06,22.585,22.624,22.441,22.506,43225214,0
2010-12-07,22.692,22.752,22.515,22.532,68925449,0
2010-12-08,22.489,22.843,22.475,22.834,49605146,0
2010-12-09,22.851,22.926,22.648,22.709,56177583,0
2010-12-10,22.825,22.978,22.737,22.926,44841269,0
2010-12-13,22.86,23.018,22.784,22.851,57149290,0
2010-12-14,22.86,23.27,22.86,23.162,76391146,0
2010-12-15,23.095,23.472,23.086,23.355,82936900,0
2010-12-16,23.295,23.472,23.195,23.472,68732501,0
2010-12-17,23.389,23.555,23.27,23.398,104034715,0
2010-12-20,23.398,23.472,23.211,23.321,62799196,0
2010-12-21,23.347,23.597,23.277,23.539,45435654,0
2010-12-22,23.482,23.815,23.463,23.64,50384684,0
2010-12-23,23.455,23.748,23.446,23.733,29695932,0
2010-12-27,23.572,23.648,23.379,23.539,25804221,0
2010-12-28,23.455,23.624,23.446,23.49,27473907,0
2010-12-29,23.429,23.582,23.381,23.457,23237632,0
2010-12-30,23.457,23.484,23.287,23.356,24774962,0
2010-12-31,23.312,23.414,23.167,23.406,29515843,0
2011-01-03,23.564,23.632,23.412,23.463,63725542,0
2011-01-04,23.412,23.624,23.355,23.555,64864044,0
2011-01-05,23.406,23.49,23.286,23.482,69900248,0
2011-01-06,23.539,24.194,23.363,24.169,104928289,0
2011-01-07,24.018,24.099,23.69,23.983,87933596,0
2011-01-10,23.715,23.815,23.515,23.665,68614075,0
2011-01-11,23.632,23.69,23.522,23.572,59980996,0
2011-01-12,23.597,23.974,23.539,23.938,62749802,0
2011-01-13,23.757,23.806,23.49,23.64,79870242,0
2011-01-14,23.515,23.796,23.406,23.733,74754185,0
2011-01-18,23.64,24.099,23.597,24.035,64969005,0
2011-01-19,23.866,24.052,23.706,23.875,59607025,0
2011-01-20,23.893,23.938,23.588,23.774,69896068,0
2011-01-21,23.806,23.841,23.498,23.498,69198113,0
2011-01-24,23.506,23.948,23.472,23.796,61776072,0
2011-01-25,23.614,23.858,23.579,23.858,50570203,0
2011-01-26,23.917,24.311,23.9,24.135,88963943,0
2011-01-27,24.125,24.706,23.893,24.209,174519899,0
2011-01-28,24.226,24.259,23.018,23.27,168381792,0
2011-01-31,23.276,23.398,22.995,23.253,77531989,0
2011-02-01,23.313,23.531,23.153,23.472,74787428,0
2011-02-02,23.446,23.572,23.379,23.427,54639999,0
2011-02-03,23.427,23.455,23.095,23.186,71927933,0
2011-02-04,23.255,23.347,23.069,23.286,48188738,0
2011-02-07,23.347,23.766,23.304,23.648,82222693,0
2011-02-08,23.564,23.766,23.522,23.715,41622379,0
2011-02-09,23.632,23.698,23.406,23.455,63033786,0
2011-02-10,23.427,23.427,22.885,23.062,91414402,0
2011-02-11,23.277,23.321,22.7,22.851,100070870,0
2011-02-14,22.809,22.869,22.601,22.834,67666630,0
2011-02-15,22.744,22.919,22.601,22.609,52597791,0
2011-02-16,22.666,22.7,22.305,22.657,84431913,0
2011-02-17,22.593,22.952,22.567,22.817,68165350,0
2011-02-18,22.793,22.817,22.632,22.692,81832855,0
2011-02-22,22.425,22.727,22.239,22.299,72519941,0
2011-02-23,22.266,22.523,22.163,22.299,71800339,0
2011-02-24,22.364,22.692,22.222,22.449,76899329,0
2011-02-25,22.541,22.601,22.222,22.266,63170224,0
2011-02-28,22.342,22.527,22.232,22.293,61252136,0
2011-03-01,22.315,22.458,21.93,21.938,70974794,0
2011-03-02,21.886,22.113,21.837,21.868,57985737,0
2011-03-03,22.012,22.138,21.953,21.971,81381062,0
2011-03-04,21.987,22.005,21.635,21.761,83951194,0
2011-03-07,21.913,22.029,21.426,21.568,77481542,0
2011-03-08,21.61,21.82,21.509,21.726,60259954,0
2011-03-09,21.635,21.785,21.518,21.711,47437993,0
2011-03-10,21.518,21.56,21.259,21.307,79354394,0
2011-03-11,21.323,21.678,21.267,21.537,59499859,0
2011-03-14,21.35,21.602,21.259,21.544,64959384,0
2011-03-15,21.016,21.359,20.964,21.291,90679873,0
2011-03-16,21.139,21.199,20.697,20.789,120087269,0
2011-03-17,21.009,21.152,20.755,20.781,74527047,0
2011-03-18,20.998,21.116,20.797,20.797,101917351,0
2011-03-21,21.124,21.45,21.09,21.243,55901772,0
2011-03-22,21.243,21.35,21.157,21.217,36847504,0
2011-03-23,21.148,21.475,21.116,21.418,52433184,0
2011-03-24,21.485,21.694,21.385,21.644,46177760,0
2011-03-25,21.735,21.761,21.458,21.485,68007548,0
2011-03-28,21.527,21.568,21.284,21.307,58394410,0
2011-03-29,21.251,21.403,21.217,21.376,48608911,0
2011-03-30,21.45,21.568,21.385,21.475,43438964,0
2011-03-31,21.497,21.534,21.251,21.291,75398640,0
2011-04-01,21.394,21.41,21.225,21.367,75205197,0
2011-04-04,21.341,21.518,21.307,21.426,42254213,0
2011-04-05,21.651,21.953,21.582,21.616,87827684,0
2011-04-06,21.794,22.064,21.686,21.93,78193256,0
2011-04-07,21.93,22.02,21.779,21.971,54927488,0
2011-04-08,21.971,22.038,21.771,21.861,47549872,0
2011-04-11,21.962,22.012,21.635,21.785,40829897,0
2011-04-12,21.651,21.677,21.423,21.498,44026747,0
2011-04-13,21.509,21.694,21.434,21.492,45456037,0
2011-04-14,21.323,21.332,21.04,21.316,65852176,0
2011-04-15,21.359,21.434,21.116,21.275,77522731,0
2011-04-18,21.199,21.199,20.732,21.031,69205382,0
2011-04-19,20.99,21.109,20.856,21.09,46331647,0
2011-04-20,21.466,21.804,21.394,21.602,73465030,0
2011-04-21,21.67,21.711,21.267,21.403,55900361,0
2011-04-25,21.45,21.485,21.251,21.475,39954707,0
2011-04-26,21.576,22.171,21.527,21.962,82500717,0
2011-04-27,22.047,22.129,21.913,22.122,62802146,0
2011-04-28,22.207,22.532,22.138,22.399,95156433,0
2011-04-29,22.268,22.337,21.267,21.736,380673117,0
2011-05-02,21.804,21.804,21.367,21.518,107048005,0
2011-05-03,21.439,21.677,21.373,21.642,85718394,0
2011-05-04,21.684,22.012,21.625,21.853,87346191,0
2011-05-05,21.837,21.868,21.534,21.625,66152949,0
2011-05-06,21.811,21.988,21.591,21.693,66761300,0
2011-05-09,21.71,21.77,21.525,21.66,46066129,0
2011-05-10,21.272,21.677,21.177,21.525,144012778,0
2011-05-11,21.49,21.516,21.143,21.263,93518166,0
2011-05-12,21.247,21.288,21.051,21.238,92236343,0
2011-05-13,21.22,21.238,20.925,20.993,79621617,0
2011-05-16,20.94,21.026,20.545,20.602,108872357,0
2011-05-17,20.596,20.849,20.485,20.697,83973926,0
2011-05-18,20.688,20.883,20.468,20.84,63878749,0
2011-05-19,20.974,21.001,20.68,20.858,49479945,0
2011-05-20,20.858,20.993,20.629,20.672,53818593,0
2011-05-23,20.417,20.468,20.283,20.401,62373509,0
2011-05-24,20.436,20.503,20.292,20.384,56452044,0
2011-05-25,20.409,20.52,20.393,20.417,41147861,0
2011-05-26,20.561,21.126,20.529,20.823,92361530,0
2011-05-27,20.831,21.018,20.805,20.899,59525188,0
2011-05-31,21.048,21.15,20.853,21.109,71286695,0
2011-06-01,21.077,21.186,20.57,20.62,87470517,0
2011-06-02,20.663,20.805,20.409,20.445,60917920,0
2011-06-03,20.301,20.376,20.123,20.182,71840989,0
2011-06-06,20.148,20.468,20.064,20.267,64888440,0
2011-06-07,20.334,20.401,20.173,20.308,48663281,0
2011-06-08,20.199,20.275,20.14,20.207,49988901,0
2011-06-09,20.232,20.292,20.106,20.224,50789854,0
2011-06-10,20.232,20.275,19.995,20.005,58389678,0
2011-06-13,20.064,20.417,20.005,20.292,56346439,0
2011-06-14,20.503,20.637,20.417,20.445,50779915,0
2011-06-15,20.249,20.267,19.979,20.039,58382228,0
2011-06-16,20.063,20.343,19.962,20.258,67632394,0
2011-06-17,20.445,20.511,20.24,20.476,98709387,0
2011-06-20,20.401,20.815,20.393,20.654,63712126,0
2011-06-21,20.715,20.983,20.596,20.899,58808806,0
2011-06-22,20.771,20.94,20.755,20.805,52461136,0
2011-06-23,20.596,20.805,20.427,20.79,70442351,0
2011-06-24,20.697,20.715,20.417,20.511,119723673,0
2011-06-27,20.461,21.49,20.452,21.272,108923317,0
2011-06-28,21.355,21.877,21.238,21.779,95895699,0
2011-06-29,21.684,21.701,21.407,21.625,78233878,0
2011-06-30,21.703,21.943,21.661,21.943,62211319,0
2011-07-01,21.904,22.089,21.811,21.962,62674071,0
2011-07-05,22.04,22.074,21.861,21.971,44737276,0
2011-07-06,21.948,22.254,21.916,22.22,57708021,0
2011-07-07,22.367,22.688,22.25,22.598,61432544,0
2011-07-08,22.429,22.774,22.375,22.724,69048477,0
2011-07-11,22.621,22.621,22.359,22.478,52088304,0
2011-07-12,22.45,22.612,22.229,22.4,56023648,0
2011-07-13,22.471,22.756,22.375,22.478,48401988,0
2011-07-14,22.471,22.798,22.25,22.342,54928592,0
2011-07-15,22.351,22.733,22.342,22.606,58143209,0
2011-07-18,22.493,22.706,22.165,22.445,52694113,0
2011-07-19,22.628,23.335,22.604,23.249,102302904,0
2011-07-20,22.986,23.085,22.774,22.84,58756018,0
2011-07-21,22.84,23.051,22.493,22.867,96248068,0
2011-07-22,22.67,23.255,22.519,23.239,90393880,0
2011-07-25,23.018,23.709,22.952,23.557,128455596,0
2011-07-26,23.479,23.749,23.452,23.698,88380224,0
2011-07-27,23.508,23.618,22.96,23.068,84628752,0
2011-07-28,23.018,23.69,22.968,23.402,99189733,0
2011-07-29,23.209,23.39,23.012,23.124,123558005,0
2011-08-01,23.247,23.364,22.581,23.018,73215885,0
2011-08-02,22.714,23.172,22.588,22.619,75603399,0
2011-08-03,22.614,22.79,22.351,22.724,76513456,0
2011-08-04,22.355,22.679,21.889,21.898,109138124,0
2011-08-05,21.898,22.034,21.294,21.678,132756020,0
2011-08-08,21.125,21.609,20.591,20.667,158742829,0
2011-08-09,20.785,21.625,20.284,21.591,149562357,0
2011-08-10,21.04,21.175,20.343,20.428,151376599,0
2011-08-11,20.701,21.422,20.599,21.261,107369327,0
2011-08-12,21.219,21.389,20.81,21.184,76745269,0
2011-08-15,21.278,21.591,21.227,21.534,66759910,0
2011-08-16,21.407,21.735,21.278,21.534,63812390,0
2011-08-17,21.464,21.831,21.175,21.447,59391092,0
2011-08-18,20.862,21.31,20.411,20.955,124400136,0
2011-08-19,20.741,20.912,20.309,20.428,91100672,0
2011-08-22,20.758,20.8,20.207,20.368,64301210,0
2011-08-23,20.411,21.023,20.411,20.997,70185593,0
2011-08-24,20.896,21.175,20.741,21.15,53309315,0
2011-08-25,21.302,21.372,20.81,20.872,56716950,0
2011-08-26,20.826,21.525,20.741,21.447,84690432,0
2011-08-29,21.625,21.965,21.55,21.948,45693207,0
2011-08-30,21.879,22.45,21.831,22.279,67456493,0
2011-08-31,22.345,22.687,22.302,22.595,69809735,0
2011-09-01,22.498,22.815,22.264,22.264,71226358,0
2011-09-02,21.901,22.088,21.797,21.918,51665664,0
2011-09-06,21.398,21.735,21.327,21.67,64655168,0
2011-09-07,21.831,22.084,21.718,22.084,49335135,0
2011-09-08,22.069,22.643,22.043,22.27,77451023,0
2011-09-09,22.077,22.237,21.661,21.863,75934101,0
2011-09-12,21.591,22.024,21.464,21.991,64782364,0
2011-09-13,22.043,22.237,21.925,22.119,57429042,0
2011-09-14,22.22,22.763,21.991,22.508,78514010,0
2011-09-15,22.732,22.96,22.347,22.924,79759785,0
2011-09-16,22.867,23.164,22.789,23.035,105566949,0
2011-09-19,22.78,23.197,22.595,23.112,61556593,0
2011-09-20,23.197,23.358,22.875,22.918,57547845,0
2011-09-21,22.933,22.986,22.06,22.077,85584975,0
2011-09-22,21.516,21.786,20.896,21.286,113257007,0
2011-09-23,21.166,21.362,20.97,21.286,76206040,0
2011-09-26,21.415,21.678,21.006,21.609,60074476,0
2011-09-27,21.821,22.015,21.616,21.805,65467729,0
2011-09-28,22.034,22.4,21.67,21.718,71492670,0
2011-09-29,22.051,22.229,21.31,21.616,74624746,0
2011-09-30,21.408,21.657,21.131,21.139,63637911,0
2011-10-03,20.989,21.525,20.826,20.836,75994236,0
2011-10-04,20.682,21.566,20.605,21.525,98236055,0
2011-10-05,21.591,22.216,21.37,21.994,110646632,0
2011-10-06,22.037,22.423,21.833,22.37,64826286,0
2011-10-07,22.373,22.517,22.254,22.298,62082725,0
2011-10-10,22.595,22.908,22.482,22.884,49203307,0
2011-10-11,22.806,22.993,22.696,22.933,45690229,0
2011-10-12,23.069,23.197,22.849,22.899,61773940,0
2011-10-13,22.723,23.104,22.612,23.087,51573041,0
2011-10-14,23.154,23.358,22.952,23.164,59943602,0
2011-10-17,23.018,23.289,22.806,22.918,46411585,0
2011-10-18,22.849,23.274,22.763,23.197,61753071,0
2011-10-19,23.258,23.335,22.943,23.044,50453528,0
2011-10-20,23.146,23.223,22.426,22.968,89649395,0
2011-10-21,23.09,23.099,22.764,23.072,90153625,0
2011-10-24,23.001,23.274,22.968,23.096,66964176,0
2011-10-25,22.995,23.133,22.696,22.773,63006406,0
2011-10-26,22.943,22.986,22.169,22.588,74173686,0
2011-10-27,23.035,23.274,22.636,23.146,87636044,0
2011-10-28,23.02,23.099,22.755,22.919,67933220,0
2011-10-31,22.768,22.931,22.614,22.621,55082456,0
2011-11-01,22.226,22.353,21.969,22.079,72029921,0
2011-11-02,22.178,22.254,21.831,22.093,63024266,0
2011-11-03,22.276,22.587,22.072,22.533,77509151,0
2011-11-04,22.414,22.423,22.088,22.294,43029113,0
2011-11-07,22.251,22.781,22.192,22.764,50067056,0
2011-11-08,22.926,23.107,22.66,23.072,56262586,0
2011-11-09,22.595,22.723,22.139,22.251,73995637,0
2011-11-10,22.466,22.506,22.183,22.319,38276443,0
2011-11-11,22.587,22.995,22.568,22.859,44608353,0
2011-11-14,22.822,22.935,22.635,22.732,40224858,0
2011-11-15,22.723,23.055,22.595,22.884,51255851,0
2011-11-16,22.66,22.687,22.285,22.31,62130329,0
2011-11-17,22.268,22.285,21.773,21.857,82831912,0
2011-11-18,21.755,21.823,21.524,21.652,55637268,0
2011-11-21,21.575,21.609,21.308,21.397,72262794,0
2011-11-22,21.334,21.36,21.096,21.216,57470740,0
2011-11-23,21.105,21.216,20.94,20.94,57363152,0
2011-11-25,20.857,21.115,20.796,20.796,30573026,0
2011-11-28,21.36,21.37,21.129,21.284,54610121,0
2011-11-29,21.242,21.43,21.18,21.259,47803049,0
2011-11-30,21.711,21.902,21.512,21.894,95000073,0
2011-12-01,21.901,21.935,21.566,21.635,56695549,0
2011-12-02,21.891,21.928,21.534,21.582,61101911,0
2011-12-05,22.028,22.079,21.823,21.994,66345107,0
2011-12-06,22.122,22.138,21.916,21.957,53921848,0
2011-12-07,21.977,22.047,21.686,21.909,73181138,0
2011-12-08,21.849,22.01,21.711,21.736,70688290,0
2011-12-09,21.857,22.139,21.823,21.994,62839102,0
2011-12-12,21.764,21.882,21.643,21.833,45365220,0
2011-12-13,22.063,22.337,21.951,22.047,63672241,0
2011-12-14,21.969,22.129,21.882,21.901,55709128,0
2011-12-15,21.959,22.148,21.857,21.872,53973942,0
2011-12-16,22.003,22.397,21.935,22.251,118335923,0
2011-12-19,22.268,22.353,21.788,21.849,61036175,0
2011-12-20,22.139,22.337,22.088,22.268,70965243,0
2011-12-21,22.26,22.414,21.773,22.047,74929247,0
2011-12-22,22.129,22.129,21.807,22.088,41809529,0
2011-12-23,22.183,22.285,22.019,22.276,27092965,0
2011-12-27,22.233,22.37,22.192,22.285,24857854,0
2011-12-28,22.353,22.378,22.047,22.097,34813605,0
2011-12-29,22.21,22.294,22.129,22.268,26271884,0
2011-12-30,22.251,22.353,22.173,22.216,32012523,0
2012-01-03,22.66,23.072,22.587,22.901,75640283,0
2012-01-04,22.953,23.51,22.919,23.448,94084403,0
2012-01-05,23.439,23.733,23.355,23.689,65531496,0
2012-01-06,23.593,24.124,23.559,24.049,116215817,0
2012-01-09,24.005,24.049,23.723,23.74,69767849,0
2012-01-10,23.878,24.089,23.748,23.825,70114209,0
2012-01-11,23.475,23.946,23.421,23.724,76633330,0
2012-01-12,23.827,23.982,23.663,23.963,57693305,0
2012-01-13,23.903,24.179,23.784,24.179,70342991,0
2012-01-17,24.302,24.517,24.111,24.183,84581573,0
2012-01-18,24.194,24.306,23.934,24.16,75770002,0
2012-01-19,24.081,24.34,23.989,24.064,86500292,0
2012-01-20,24.656,25.452,24.604,25.427,193840558,0
2012-01-23,25.29,25.629,25.117,25.442,88897452,0
2012-01-24,25.23,25.305,24.972,25.109,55269793,0
2012-01-25,24.886,25.374,24.879,25.298,69214679,0
2012-01-26,25.349,25.418,25.161,25.246,57377338,0
2012-01-27,25.197,25.274,24.965,25.017,51635248,0
2012-01-30,24.802,25.349,24.674,25.34,59718582,0
2012-01-31,25.386,25.422,25.017,25.274,59098320,0
2012-02-01,25.485,25.717,25.469,25.581,78976634,0
2012-02-02,25.621,25.82,25.427,25.629,61024314,0
2012-02-03,25.799,26.014,25.75,25.877,44133639,0
2012-02-06,25.732,25.861,25.642,25.843,32764381,0
2012-02-07,25.75,26.093,25.714,25.973,45854529,0
2012-02-08,25.912,26.248,25.861,26.24,58027993,0
2012-02-09,26.291,26.361,26.084,26.334,58972745,0
2012-02-10,26.222,26.361,25.981,26.102,52122171,0
2012-02-13,26.213,26.334,26.04,26.17,38933978,0
2012-02-14,26.128,26.24,25.714,26.058,69240042,0
2012-02-15,26.128,26.179,25.87,25.885,50280339,0
2012-02-16,26.102,27.179,26.102,26.946,109930892,0
2012-02-17,26.877,26.981,26.661,26.92,81302075,0
2012-02-21,26.859,27.23,26.834,27.084,59006064,0
2012-02-22,27.093,27.292,26.859,26.937,57167817,0
2012-02-23,26.902,27.212,26.704,27.023,40670426,0
2012-02-24,27.119,27.136,26.911,27.119,41299168,0
2012-02-27,26.885,27.136,26.792,27.005,40129211,0
2012-02-28,27.056,27.504,27.032,27.455,52493731,0
2012-02-29,27.47,27.565,27.226,27.338,68867013,0
2012-03-01,27.496,27.9,27.438,27.817,89786870,0
2012-03-02,27.834,27.946,27.567,27.636,54925903,0
2012-03-05,27.576,27.609,27.239,27.394,52488367,0
2012-03-06,27.144,27.548,27.126,27.185,60291352,0
2012-03-07,27.274,27.496,27.162,27.43,26698933,0
2012-03-08,27.582,27.746,27.481,27.576,42660869,0
2012-03-09,27.653,27.703,27.496,27.557,40198527,0
2012-03-12,27.548,27.738,27.411,27.6,39558150,0
2012-03-13,27.773,28.159,27.694,28.142,56825739,0
2012-03-14,28.005,28.322,27.987,28.232,48741652,0
2012-03-15,28.247,28.376,28.065,28.298,56964045,0
2012-03-16,28.351,28.384,27.996,28.084,76182694,0
2012-03-19,28.013,28.093,27.694,27.738,52002928,0
2012-03-20,27.671,27.694,27.34,27.557,48252989,0
2012-03-21,27.557,27.694,27.411,27.49,44037568,0
2012-03-22,27.402,27.644,27.386,27.567,36856564,0
2012-03-23,27.653,27.661,27.324,27.576,41689629,0
2012-03-26,27.738,28.093,27.694,28.075,42666015,0
2012-03-27,28.126,28.169,27.91,28.013,42109284,0
2012-03-28,28.022,28.169,27.6,27.729,47997913,0
2012-03-29,27.567,27.729,27.402,27.671,42996461,0
2012-03-30,27.883,27.919,27.6,27.791,36856588,0
2012-04-02,27.754,27.964,27.522,27.817,41617309,0
2012-04-03,27.686,27.729,27.274,27.513,49625594,0
2012-04-04,27.27,27.298,26.749,26.889,57403409,0
2012-04-05,26.836,27.244,26.749,27.149,59345191,0
2012-04-09,26.895,27.048,26.678,26.792,31286585,0
2012-04-10,26.755,26.868,26.102,26.248,62845340,0
2012-04-11,26.24,26.299,26.04,26.137,49933990,0
2012-04-12,26.257,26.739,26.204,26.687,44465840,0
2012-04-13,26.61,26.842,26.463,26.541,46143295,0
2012-04-16,26.696,26.868,26.508,26.774,44257443,0
2012-04-17,26.941,27.226,26.879,27.089,39888596,0
2012-04-18,26.946,26.972,26.739,26.825,47077369,0
2012-04-19,26.816,27.292,26.654,26.712,63507600,0
2012-04-20,27.694,28.332,27.609,27.929,123103994,0
2012-04-23,27.834,27.996,27.592,27.671,75088537,0
2012-04-24,27.746,28.013,27.42,27.496,47400724,0
2012-04-25,27.496,27.841,27.455,27.738,72548414,0
2012-04-26,27.671,27.763,27.496,27.661,46795691,0
2012-04-27,27.67,27.754,27.461,27.546,48083639,0
2012-04-30,27.548,27.661,27.496,27.576,41443197,0
2012-05-01,27.608,27.851,27.521,27.575,50883439,0
2012-05-02,27.438,27.496,27.256,27.394,43399461,0
2012-05-03,27.461,27.479,27.226,27.354,36570356,0
2012-05-04,27.097,27.19,26.638,26.689,67246249,0
2012-05-07,26.447,26.583,26.334,26.403,56467415,0
2012-05-08,26.256,26.514,25.987,26.274,55267419,0
2012-05-09,26.005,26.558,25.926,26.5,58398962,0
2012-05-10,26.584,26.723,26.229,26.481,50787160,0
2012-05-11,26.437,27.166,26.437,26.845,51687500,0
2012-05-14,26.552,26.741,26.395,26.429,47035679,0
2012-05-15,26.567,26.706,26.144,26.193,71302725,0
2012-05-16,26.282,26.291,25.786,25.926,69275966,0
2012-05-17,26.005,26.193,25.762,25.771,44130596,0
2012-05-18,25.831,25.848,25.294,25.379,64808581,0
2012-05-21,25.233,25.831,25.198,25.795,44733524,0
2012-05-22,25.745,25.908,25.58,25.804,45560468,0
2012-05-23,25.449,25.491,24.834,25.242,77317346,0
2012-05-24,25.285,25.406,24.937,25.206,49950896,0
2012-05-25,25.319,25.458,25.154,25.198,34030436,0
2012-05-29,25.475,25.771,25.336,25.629,43546619,0
2012-05-30,25.449,25.563,25.249,25.439,47963997,0
2012-05-31,25.406,25.508,25.094,25.31,45139917,0
2012-06-01,24.937,25.11,24.661,24.67,65320592,0
2012-06-04,24.817,24.956,24.555,24.755,55272980,0
2012-06-05,24.72,24.927,24.618,24.713,52712741,0
2012-06-06,25.033,25.466,24.98,25.449,45632095,0
2012-06-07,25.701,25.754,25.294,25.345,43584441,0
2012-06-08,25.327,25.736,25.189,25.71,49074665,0
2012-06-11,25.777,25.848,24.989,25.058,53468712,0
2012-06-12,25.233,25.406,25.007,25.397,40754659,0
2012-06-13,25.336,25.527,25.189,25.257,38040610,0
2012-06-14,25.432,25.544,25.043,25.439,45507726,0
2012-06-15,25.656,26.082,25.571,26.029,71856612,0
2012-06-18,26.005,26.038,25.762,25.874,67520205,0
2012-06-19,26.177,26.976,26.055,26.619,87322619,0
2012-06-20,26.819,26.924,26.567,26.819,41807686,0
2012-06-21,26.845,27,26.065,26.135,55887876,0
2012-06-22,26.274,26.646,26.038,26.619,52010242,0
2012-06-25,26.274,26.291,25.684,25.891,42652786,0
2012-06-26,26.014,26.246,25.961,26.029,44310711,0
2012-06-27,26.177,26.447,26.038,26.159,38935624,0
2012-06-28,25.996,26.055,25.508,25.934,52279674,0
2012-06-29,26.403,26.611,26.135,26.524,63684862,0
2012-07-02,26.552,26.552,26.193,26.5,35259162,0
2012-07-03,26.212,26.671,26.159,26.671,24151489,0
2012-07-05,26.524,26.689,26.343,26.619,33217343,0
2012-07-06,26.542,26.619,25.971,26.168,44165250,0
2012-07-09,26.117,26.212,25.822,26.014,35385782,0
2012-07-10,26.082,26.203,25.589,25.786,43284903,0
2012-07-11,25.762,25.786,25.233,25.406,45192518,0
2012-07-12,25.275,25.302,24.746,24.826,73263092,0
2012-07-13,24.937,25.563,24.902,25.483,45077773,0
2012-07-16,25.563,25.606,25.181,25.527,32178893,0
2012-07-17,25.701,25.891,25.319,25.718,38953221,0
2012-07-18,25.665,26.403,25.544,26.403,47395960,0
2012-07-19,26.454,26.706,26.343,26.593,53780932,0
2012-07-20,26.879,26.924,26.055,26.108,73837932,0
2012-07-23,25.638,25.646,25.154,25.388,63591678,0
2012-07-24,25.354,25.458,25.058,25.275,55037245,0
2012-07-25,25.354,25.432,24.956,24.998,52569858,0
2012-07-26,25.345,25.58,25.224,25.285,52245581,0
2012-07-27,25.563,25.882,25.302,25.795,51026182,0
2012-07-30,25.795,25.857,25.544,25.701,33335375,0
2012-07-31,25.563,25.762,25.432,25.554,43389093,0
2012-08-01,25.656,25.71,25.327,25.5,36584422,0
2012-08-02,25.327,25.597,25.119,25.31,45579541,0
2012-08-03,25.606,25.961,25.563,25.795,41356681,0
2012-08-06,26.014,26.108,25.848,25.971,31682837,0
2012-08-07,26.073,26.315,25.901,26.239,32295364,0
2012-08-08,26.193,26.42,26.108,26.298,30283268,0
2012-08-09,26.351,26.575,26.274,26.447,28739943,0
2012-08-10,26.447,26.552,26.229,26.376,32073583,0
2012-08-13,26.315,26.412,26.153,26.351,26583286,0
2012-08-14,26.447,26.525,26.192,26.298,39585362,0
2012-08-15,26.282,26.429,26.202,26.361,27898845,0
2012-08-16,26.501,27.005,26.412,26.866,41001204,0
2012-08-17,26.988,26.988,26.7,26.971,37338108,0
2012-08-20,26.9,26.927,26.692,26.831,27196303,0
2012-08-21,26.848,27.023,26.716,26.883,33020342,0
2012-08-22,26.7,26.848,26.595,26.657,38309705,0
2012-08-23,26.525,26.535,26.255,26.404,32488002,0
2012-08-24,26.404,26.735,26.343,26.673,26287387,0
2012-08-27,26.996,27.023,26.7,26.788,39745608,0
2012-08-28,26.797,26.883,26.639,26.735,27437027,0
2012-08-29,26.752,26.839,26.568,26.752,26749586,0
2012-08-30,26.648,26.716,26.376,26.464,27464690,0
2012-08-31,26.708,27.023,26.516,26.9,41923024,0
2012-09-04,26.577,26.76,26.315,26.525,55632430,0
2012-09-05,26.376,26.648,26.369,26.525,38553104,0
2012-09-06,26.621,27.371,26.586,27.352,55406819,0
2012-09-07,27.093,27.12,26.822,27.014,48867038,0
2012-09-10,26.91,26.971,26.631,26.813,46428160,0
2012-09-11,26.788,26.98,26.716,26.875,28862989,0
2012-09-12,27.005,27.214,26.822,26.866,37551614,0
2012-09-13,26.961,27.214,26.535,26.996,51611698,0
2012-09-14,27.066,27.277,26.893,27.241,58914862,0
2012-09-17,27.223,27.286,27.093,27.241,41805111,0
2012-09-18,27.146,27.241,27.085,27.205,39565757,0
2012-09-19,27.137,27.223,27.093,27.101,55998989,0
2012-09-20,27.014,27.478,26.98,27.451,52180792,0
2012-09-21,27.434,27.59,27.137,27.223,117251144,0
2012-09-24,27.056,27.12,26.744,26.866,53626439,0
2012-09-25,27.014,27.056,26.501,26.525,62174997,0
2012-09-26,26.429,26.708,26.22,26.333,62644382,0
2012-09-27,26.333,26.535,26.089,26.325,53996874,0
2012-09-28,26.343,26.412,25.958,25.976,62130874,0
2012-10-01,26.018,26.166,25.679,25.74,61870882,0
2012-10-02,25.905,26.089,25.75,25.888,49641534,0
2012-10-03,25.968,26.176,25.897,26.063,53462455,0
2012-10-04,26.159,26.211,25.809,26.211,49996717,0
2012-10-05,26.385,26.404,25.958,26.053,47126964,0
2012-10-08,25.871,26.116,25.791,25.994,34090070,0
2012-10-09,25.905,25.958,25.469,25.558,51695721,0
2012-10-10,25.442,25.583,25.267,25.295,54104162,0
2012-10-11,25.495,25.531,25.199,25.267,47534285,0
2012-10-12,25.286,25.593,25.138,25.486,53235647,0
2012-10-15,25.634,25.94,25.531,25.758,48629302,0
2012-10-16,25.705,25.958,25.593,25.74,54696298,0
2012-10-17,25.575,25.871,25.391,25.828,50649394,0
2012-10-18,25.879,25.949,25.539,25.75,67836266,0
2012-10-19,25.356,25.382,24.876,24.998,103652802,0
2012-10-22,25.076,25.165,24.292,24.441,95525892,0
2012-10-23,24.228,24.615,24.228,24.484,73802498,0
2012-10-24,24.579,24.615,24.326,24.352,61095435,0
2012-10-25,24.605,24.615,24.319,24.336,61952404,0
2012-10-26,24.319,24.735,24.301,24.624,66200801,0
2012-10-31,24.917,25.206,24.876,24.909,79588926,0
2012-11-01,25.173,25.8,25.155,25.758,82544971,0
2012-11-02,25.828,25.985,25.6,25.75,65464374,0
2012-11-05,25.855,25.958,25.6,25.862,43617713,0
2012-11-06,26.027,26.361,25.845,26.063,49730239,0
2012-11-07,25.772,26.035,25.356,25.382,66306907,0
2012-11-08,25.418,25.634,25.138,25.147,57097268,0
2012-11-09,25.206,25.477,25.147,25.165,49600142,0
2012-11-12,25.259,25.321,24.624,24.63,70004599,0
2012-11-13,23.778,24.026,23.54,23.84,149637406,0
2012-11-14,23.97,24.016,23.582,23.62,86466650,0
2012-11-15,23.655,23.735,23.432,23.461,57895114,0
2012-11-16,23.47,23.497,23.179,23.339,72827220,0
2012-11-19,23.582,23.582,23.292,23.523,64961317,0
2012-11-20,23.55,23.582,23.284,23.506,53475964,0
2012-11-21,23.506,23.911,23.47,23.716,75392118,0
2012-11-23,23.96,24.439,23.934,24.375,65733463,0
2012-11-26,24.232,24.271,23.911,24.102,96797128,0
2012-11-27,24.076,24.092,23.794,23.83,51162524,0
2012-11-28,23.77,24.102,23.556,24.076,60231111,0
2012-11-29,23.857,24.076,23.638,23.716,79021244,0
2012-11-30,23.802,23.875,23.312,23.416,95088143,0
2012-12-03,23.565,23.602,23.233,23.26,60410611,0
2012-12-04,23.25,23.432,23.179,23.206,56573514,0
2012-12-05,23.214,23.699,23.109,23.47,77592408,0
2012-12-06,23.592,23.743,23.416,23.523,44529927,0
2012-12-07,23.592,23.602,23.206,23.275,52460737,0
2012-12-10,23.373,23.735,23.339,23.707,53447936,0
2012-12-11,23.802,24.192,23.802,24.044,59403454,0
2012-12-12,24.226,24.306,23.83,23.97,49947407,0
2012-12-13,24.044,24.217,23.716,23.857,51225019,0
2012-12-14,23.857,23.875,23.497,23.592,47804522,0
2012-12-17,23.574,23.952,23.48,23.84,47780662,0
2012-12-18,23.98,24.316,23.885,24.251,57373098,0
2012-12-19,24.35,24.401,23.98,24.035,60818954,0
2012-12-20,24.092,24.359,23.894,24.359,59779250,0
2012-12-21,24.13,24.192,23.76,24.156,112248518,0
2012-12-24,23.934,23.98,23.76,23.812,23684378,0
2012-12-26,23.787,23.934,23.497,23.638,35949502,0
2012-12-27,23.699,23.84,23.382,23.725,44747132,0
2012-12-28,23.506,23.672,23.364,23.364,32093951,0
2012-12-31,23.4,23.556,23.206,23.506,48580809,0
2013-01-02,23.98,24.401,23.894,24.306,60115790,0
2013-01-03,24.316,24.333,23.901,23.98,54880467,0
2013-01-04,23.998,24.059,23.523,23.531,59676445,0
2013-01-07,23.556,23.655,23.442,23.489,42174823,0
2013-01-08,23.54,23.574,23.284,23.364,50787555,0
2013-01-09,23.515,23.54,23.373,23.497,55727403,0
2013-01-10,23.452,23.743,23.135,23.284,81154131,0
2013-01-11,23.312,23.699,23.127,23.61,63082770,0
2013-01-14,23.672,23.83,23.55,23.663,54901236,0
2013-01-15,23.62,24.016,23.61,23.942,54813010,0
2013-01-16,23.894,23.96,23.77,23.794,46668121,0
2013-01-17,23.927,24.176,23.812,23.98,58724289,0
2013-01-18,23.849,24.016,23.794,23.98,59282167,0
2013-01-22,24.026,24.156,23.76,23.894,66650140,0
2013-01-23,23.934,24.323,23.934,24.298,57219053,0
2013-01-24,24.375,24.703,24.176,24.316,115530165,0
2013-01-25,24.271,24.843,24.102,24.534,93010600,0
2013-01-28,24.649,24.843,24.429,24.561,63702687,0
2013-01-29,24.483,24.755,24.289,24.649,55961135,0
2013-01-30,24.649,24.808,24.429,24.508,49524706,0
2013-01-31,24.455,24.614,24.111,24.156,57421775,0
2013-02-01,24.35,24.684,24.242,24.579,63142954,0
2013-02-04,24.525,24.659,24.13,24.147,57413252,0
2013-02-05,24.289,24.342,24.076,24.201,40214061,0
2013-02-06,24.076,24.232,23.98,24.059,47594551,0
2013-02-07,24.067,24.102,23.849,24.007,43213744,0
2013-02-08,24.067,24.383,24.035,24.242,37861715,0
2013-02-11,24.333,24.57,24.201,24.517,36645143,0
2013-02-12,24.534,24.639,24.421,24.534,40898851,0
2013-02-13,24.579,24.736,24.534,24.667,47404263,0
2013-02-14,24.57,24.693,24.525,24.676,37117102,0
2013-02-15,24.676,24.78,24.534,24.649,56424545,0
2013-02-19,24.756,24.922,24.667,24.884,43734984,0
2013-02-20,24.96,25.023,24.694,24.728,49714841,0
2013-02-21,24.614,24.614,24.162,24.389,55319549,0
2013-02-22,24.56,24.63,24.382,24.63,35296148,0
2013-02-25,24.819,24.888,24.286,24.286,54113306,0
2013-02-26,24.294,24.49,24.258,24.286,56266602,0
2013-02-27,24.33,24.845,24.248,24.676,41017841,0
2013-02-28,24.736,24.819,24.614,24.667,40393208,0
2013-03-01,24.595,24.827,24.418,24.8,39277257,0
2013-03-04,24.712,24.977,24.578,24.977,43978068,0
2013-03-05,25.101,25.323,24.986,25.155,46696863,0
2013-03-06,25.033,25.048,24.649,24.922,57983857,0
2013-03-07,24.942,25.093,24.845,24.97,32905719,0
2013-03-08,25.065,25.137,24.81,24.845,42455472,0
2013-03-11,24.79,24.819,24.552,24.728,41289164,0
2013-03-12,24.703,24.8,24.524,24.764,44246511,0
2013-03-13,24.728,24.863,24.624,24.771,32800127,0
2013-03-14,24.845,24.986,24.781,24.97,63020380,0
2013-03-15,24.871,24.986,24.827,24.871,104488939,0
2013-03-18,24.736,25.093,24.676,24.932,50522445,0
2013-03-19,24.951,25.04,24.871,25.005,58496109,0
2013-03-20,25.146,25.279,25.005,25.128,39957894,0
2013-03-21,24.942,25.164,24.888,24.942,38583324,0
2013-03-22,25.013,25.146,24.932,25.065,32369191,0
2013-03-25,25.11,25.155,24.81,24.986,49762721,0
2013-03-26,25.057,25.146,24.942,24.986,31367060,0
2013-03-27,24.97,25.235,24.913,25.173,40628196,0
2013-03-28,25.128,25.431,25.074,25.375,62500039,0
2013-04-01,25.413,25.431,25.164,25.385,32910371,0
2013-04-02,25.368,25.598,25.305,25.555,32073110,0
2013-04-03,25.508,25.688,25.323,25.341,39516954,0
2013-04-04,25.191,25.385,25.083,25.368,51013314,0
2013-04-05,25.057,25.536,24.942,25.465,57396455,0
2013-04-08,25.491,25.491,25.26,25.368,39175190,0
2013-04-09,25.491,26.459,25.447,26.274,87612419,0
2013-04-10,26.238,26.902,26.191,26.867,80124409,0
2013-04-11,25.82,25.908,25.491,25.669,147541671,0
2013-04-12,25.598,25.75,25.431,25.545,70874871,0
2013-04-15,25.422,25.714,25.297,25.457,63489006,0
2013-04-16,25.641,25.857,25.457,25.705,59508521,0
2013-04-17,25.598,25.768,25.375,25.582,59553664,0
2013-04-18,25.688,25.714,25.288,25.545,64098133,0
2013-04-19,26.282,26.832,26.274,26.405,112466840,0
2013-04-22,26.885,27.667,26.858,27.353,155423600,0
2013-04-23,27.24,27.418,26.956,27.152,66608128,0
2013-04-24,27.193,28.32,27.152,28.179,102505704,0
2013-04-25,28.136,29.139,27.984,28.34,124759036,0
2013-04-26,28.304,28.376,27.904,28.207,53871704,0
2013-04-29,28.217,28.998,28.189,28.933,66625985,0
2013-04-30,28.89,29.377,28.641,29.37,84714506,0
2013-05-01,29.218,29.35,28.925,29.032,61234782,0
2013-05-02,28.952,29.432,28.74,29.422,51916688,0
2013-05-03,29.483,29.743,29.35,29.717,52729639,0
2013-05-06,29.653,30.089,29.501,29.944,46187958,0
2013-05-07,29.858,29.983,29.492,29.558,50743110,0
2013-05-08,29.342,29.492,28.971,29.273,58149089,0
2013-05-09,29.148,29.281,28.916,28.979,54142107,0
2013-05-10,28.988,29.032,28.676,29.007,41018164,0
2013-05-13,28.933,29.342,28.883,29.309,40613979,0
2013-05-14,29.36,29.959,29.309,29.959,63649698,0
2013-05-15,29.889,30.292,29.87,30.247,51826808,0
2013-05-16,30.055,30.512,29.978,30.452,66461502,0
2013-05-17,30.495,31.157,30.468,31.157,67903481,0
2013-05-20,31.033,31.361,30.987,31.344,60463227,0
2013-05-21,31.361,31.513,31.023,31.14,54507843,0
2013-05-22,31.084,31.13,30.702,30.923,73921788,0
2013-05-23,30.587,30.872,30.292,30.512,57196061,0
2013-05-24,30.308,30.629,30.292,30.621,37128029,0
2013-05-28,30.754,31.435,30.747,31.291,53960643,0
2013-05-29,31.042,31.291,30.889,31.165,42990370,0
2013-05-30,31.14,31.495,31.101,31.3,57227179,0
2013-05-31,31.114,31.52,31.087,31.188,62861669,0
2013-06-03,31.203,31.836,31.12,31.8,57363330,0
2013-06-04,31.827,31.935,31.068,31.263,73336408,0
2013-06-05,30.915,31.174,30.764,31.076,51511792,0
2013-06-06,31.13,31.37,30.816,31.237,42105642,0
2013-06-07,31.495,31.971,31.326,31.872,45614820,0
2013-06-10,31.729,31.854,31.399,31.694,40284717,0
2013-06-11,31.318,31.435,30.987,31.13,44135834,0
2013-06-12,31.399,31.513,31.14,31.273,41826320,0
2013-06-13,31.263,31.291,30.908,31.023,51089068,0
2013-06-14,30.872,30.997,30.603,30.737,59538273,0
2013-06-17,30.997,31.416,30.941,31.273,55590239,0
2013-06-18,31.245,31.425,31.184,31.254,32027184,0
2013-06-19,31.237,31.353,30.908,30.908,34492359,0
2013-06-20,30.612,30.673,29.816,29.924,60989856,0
2013-06-21,30.075,30.138,29.532,29.72,95508944,0
2013-06-24,29.433,30.559,29.102,30.13,62799271,0
2013-06-25,30.452,30.72,29.898,30.085,49311971,0
2013-06-26,30.486,30.806,30.283,30.692,54466321,0
2013-06-27,30.844,31.076,30.826,30.933,32448890,0
2013-06-28,30.72,31.084,30.683,30.864,73358016,0
2013-07-01,31.05,31.263,30.673,30.702,34762581,0
2013-07-02,30.747,30.773,30.05,30.324,42118417,0
2013-07-03,30.075,30.711,30.021,30.388,17900595,0
2013-07-05,30.459,30.593,30.004,30.569,29194745,0
2013-07-08,30.692,30.908,30.36,30.673,36258130,0
2013-07-09,30.899,30.915,30.503,30.692,28337597,0
2013-07-10,30.683,31.101,30.665,31.006,33427941,0
2013-07-11,31.273,31.962,31.184,31.889,60022737,0
2013-07-12,31.791,31.925,31.523,31.872,39732525,0
2013-07-15,31.863,32.364,31.791,32.319,38212378,0
2013-07-16,32.177,32.549,32.131,32.406,40714190,0
2013-07-17,32.471,32.516,31.711,31.935,41731219,0
2013-07-18,31.916,32.067,31.47,31.666,55302562,0
2013-07-19,28.949,29.191,27.716,28.056,277998313,0
2013-07-22,28.323,28.601,28.235,28.601,88449448,0
2013-07-23,28.512,28.627,28.333,28.432,73659989,0
2013-07-24,28.62,28.761,28.494,28.556,59102207,0
2013-07-25,28.253,28.279,27.923,28.046,70754045,0
2013-07-26,27.932,28.253,27.877,28.253,43241568,0
2013-07-29,28.12,28.235,28.056,28.18,32315417,0
2013-07-30,28.396,28.7,28.19,28.457,51259637,0
2013-07-31,28.566,28.636,28.333,28.449,49132026,0
2013-08-01,28.655,28.672,28.235,28.297,47629092,0
2013-08-02,28.314,28.503,28.209,28.494,32678733,0
2013-08-05,28.503,28.593,28.271,28.323,34679495,0
2013-08-06,28.2,28.297,28.037,28.218,40663723,0
2013-08-07,28.18,28.681,27.923,28.646,42607856,0
2013-08-08,28.806,29.55,28.636,29.388,66073621,0
2013-08-09,29.28,29.398,29.013,29.217,29997942,0
2013-08-12,29.004,29.46,29.004,29.37,28533239,0
2013-08-13,29.253,29.289,28.984,29.001,43864395,0
2013-08-14,28.92,30.017,28.524,29.11,53929247,0
2013-08-15,28.766,28.956,27.748,28.605,37053073,0
2013-08-16,28.605,28.786,28.488,28.614,36524812,0
2013-08-19,28.578,28.766,28.236,28.246,31015992,0
2013-08-20,28.289,28.704,28.229,28.451,25538262,0
2013-08-21,28.443,28.802,28.381,28.443,41565263,0
2013-08-22,28.965,29.234,28.884,29.145,34638398,0
2013-08-23,31.645,31.673,30.593,31.268,250586103,0
2013-08-26,30.952,31.197,30.621,30.729,80885836,0
2013-08-27,30.153,30.683,29.83,29.927,65036316,0
2013-08-28,30.045,30.234,29.695,29.714,49189903,0
2013-08-29,29.628,30.234,29.514,30.188,50324367,0
2013-08-30,30.026,30.126,29.772,30.052,47543744,0
2013-09-03,28.569,28.858,28.154,28.686,171703799,0
2013-09-04,28.246,28.316,27.992,28.065,158148948,0
2013-09-05,27.984,28.289,27.849,28.111,79619514,0
2013-09-06,28.154,28.246,28.012,28.028,83836322,0
2013-09-09,28.101,28.605,28.075,28.488,55153863,0
2013-09-10,28.704,29.155,28.605,29.145,63219948,0
2013-09-11,29.308,29.628,29.272,29.461,43433664,0
2013-09-12,29.443,29.494,29.325,29.415,36524511,0
2013-09-13,29.484,29.758,29.253,29.722,45460338,0
2013-09-16,30.036,30.144,29.451,29.514,61143066,0
2013-09-17,30.071,30.118,29.603,29.628,94143979,0
2013-09-18,29.648,30.052,29.541,29.983,71239817,0
2013-09-19,30.126,30.307,29.983,30.27,46705847,0
2013-09-20,30.061,30.126,29.415,29.504,114360355,0
2013-09-23,29.28,29.666,29.243,29.461,44260882,0
2013-09-24,29.578,29.578,28.928,29.206,44727835,0
2013-09-25,29.234,29.514,29.155,29.253,32122601,0
2013-09-26,29.37,29.695,29.325,29.484,31662584,0
2013-09-27,29.588,30.368,29.578,29.936,61507032,0
2013-09-30,29.695,29.973,29.423,29.944,44274256,0
2013-10-01,30.001,30.244,29.963,30.214,40785574,0
2013-10-02,30.017,30.621,29.954,30.52,52158395,0
2013-10-03,30.485,30.593,30.071,30.467,43016334,0
2013-10-04,30.315,30.586,30.253,30.485,36665236,0
2013-10-07,30.234,30.331,29.874,29.963,38972459,0
2013-10-08,29.963,29.992,29.514,29.705,45536082,0
2013-10-09,29.758,30.009,29.657,29.758,39872316,0
2013-10-10,29.973,30.494,29.927,30.378,47643656,0
2013-10-11,30.307,30.721,30.307,30.711,33376370,0
2013-10-14,30.501,31.044,30.396,30.999,30842384,0
2013-10-15,31.197,31.485,31.017,31.036,52344988,0
2013-10-16,31.134,31.405,31.097,31.169,39019320,0
2013-10-17,30.999,31.485,30.925,31.422,34835461,0
2013-10-18,31.268,31.485,30.891,31.457,46464394,0
2013-10-21,31.475,31.673,31.412,31.485,30489516,0
2013-10-22,31.51,31.583,31.062,31.114,44940034,0
2013-10-23,30.91,31.036,30.298,30.378,65103054,0
2013-10-24,30.405,30.683,30.204,30.34,58838051,0
2013-10-25,32.284,32.656,31.916,32.149,126121020,0
2013-10-28,32.041,32.149,31.736,32.007,42657496,0
2013-10-29,32.06,32.142,31.727,31.962,35232655,0
2013-10-30,31.971,32.204,31.881,31.98,41121270,0
2013-10-31,32.068,32.115,31.799,31.858,46331660,0
2013-11-01,32.096,32.115,31.844,31.971,44752473,0
2013-11-04,32.023,32.376,31.989,32.341,31186536,0
2013-11-05,32.204,33.033,32.188,32.969,57424186,0
2013-11-06,33.509,34.39,33.347,34.355,98833394,0
2013-11-07,34.158,34.202,33.681,33.744,67172483,0
2013-11-08,33.895,33.995,33.598,33.995,40834244,0
2013-11-11,33.915,33.995,33.607,33.824,29864587,0
2013-11-12,33.635,33.834,33.473,33.617,35174531,0
2013-11-13,33.276,34.338,33.203,34.329,49955112,0
2013-11-14,34.12,34.309,33.94,34.211,51329102,0
2013-11-15,34.148,34.211,33.94,34.05,56236097,0
2013-11-18,33.607,33.815,33.356,33.473,59205657,0
2013-11-19,33.41,33.754,33.246,33.31,48829210,0
2013-11-20,33.473,33.919,33.418,33.618,35550611,0
2013-11-21,33.79,34.026,33.781,33.909,25423211,0
2013-11-22,34.026,34.162,33.845,34.063,30862929,0
2013-11-25,34.389,34.408,34.063,34.125,33802984,0
2013-11-26,34.063,34.134,33.863,33.863,38017546,0
2013-11-27,34.063,34.233,33.99,34.088,28679479,0
2013-11-29,34.289,34.714,34.289,34.569,24365392,0
2013-12-02,34.534,35.158,34.505,34.859,47372536,0
2013-12-03,34.579,34.896,34.524,34.733,57474633,0
2013-12-04,34.642,35.341,34.561,35.305,57271079,0
2013-12-05,35.223,35.25,33.707,34.452,128287021,0
2013-12-06,34.832,34.952,34.443,34.779,40196601,0
2013-12-09,34.961,35.24,34.788,35.096,33392733,0
2013-12-10,34.997,35.268,34.47,34.552,41719937,0
2013-12-11,34.505,34.724,33.899,34.097,43954436,0
2013-12-12,34.125,34.125,33.707,33.746,39719692,0
2013-12-13,33.925,33.952,33.2,33.265,44200101,0
2013-12-16,33.255,33.546,33.128,33.437,35002374,0
2013-12-17,33.501,33.646,32.939,33.11,50273973,0
2013-12-18,32.964,33.184,32.213,33.164,69698781,0
2013-12-19,33.101,33.137,32.711,32.865,37679594,0
2013-12-20,32.82,33.483,32.813,33.364,69101438,0
2013-12-23,33.372,33.446,33.137,33.2,27688693,0
2013-12-24,33.292,33.699,33.22,33.618,15709800,0
2013-12-26,33.726,33.99,33.699,33.942,19427193,0
2013-12-27,34.071,34.106,33.699,33.808,16063174,0
2013-12-30,33.746,33.891,33.453,33.808,17956523,0
2013-12-31,33.909,34.071,33.746,33.918,19307052,0
2014-01-02,33.863,33.909,33.636,33.69,33799452,0
2014-01-03,33.726,33.746,33.184,33.463,34341184,0
2014-01-06,33.41,33.446,32.738,32.756,48102902,0
2014-01-07,32.939,33.083,32.827,33.01,39601380,0
2014-01-08,32.64,32.765,32.257,32.419,66154830,0
2014-01-09,32.531,32.556,32.095,32.213,40279104,0
2014-01-10,32.547,32.775,32.411,32.675,44729976,0
2014-01-13,32.63,32.659,31.578,31.715,50637607,0
2014-01-14,31.489,32.531,31.397,32.438,45912705,0
2014-01-15,32.531,33.355,32.504,33.327,49504534,0
2014-01-16,33.265,33.546,32.921,33.446,41936441,0
2014-01-17,33.392,33.392,32.775,32.982,51066511,0
2014-01-21,33.337,33.382,32.693,32.794,34828404,0
2014-01-22,32.874,32.93,32.411,32.573,24218834,0
2014-01-23,32.718,32.756,32.204,32.693,48984068,0
2014-01-24,33.952,34.045,33.12,33.372,84978837,0
2014-01-27,33.427,33.446,32.621,32.667,49058006,0
2014-01-28,32.748,32.992,32.411,32.884,39955489,0
2014-01-29,32.621,33.437,32.547,33.236,58220459,0
2014-01-30,33.31,33.437,32.847,33.418,38711543,0
2014-01-31,33.509,34.352,33.146,34.307,102778818,0
2014-02-03,34.243,34.443,33.029,33.074,70697771,0
2014-02-04,33.518,33.716,32.865,32.955,60337561,0
2014-02-05,32.902,33.065,32.458,32.476,61581793,0
2014-02-06,32.467,32.865,32.359,32.803,39013491,0
2014-02-07,32.902,33.174,32.649,33.146,36775322,0
2014-02-10,33.2,33.364,32.902,33.364,29540188,0
2014-02-11,33.437,33.781,33.418,33.699,35470282,0
2014-02-12,33.863,34.088,33.817,33.971,29841690,0
2014-02-13,33.845,34.326,33.845,34.097,41522179,0
2014-02-14,33.899,34.253,33.845,34.106,47413423,0
2014-02-18,34.39,34.508,34.172,34.181,35947074,0
2014-02-19,33.998,34.482,33.989,34.263,32615129,0
2014-02-20,34.308,34.593,34.162,34.482,30137181,0
2014-02-21,34.655,35.029,34.583,34.693,41697148,0
2014-02-24,34.428,34.683,34.29,34.428,35187761,0
2014-02-25,34.39,34.573,34.116,34.29,33786666,0
2014-02-26,34.328,34.473,33.97,34.227,44932432,0
2014-02-27,34.208,34.611,34.008,34.583,37117986,0
2014-02-28,34.702,35.131,34.546,34.994,45121629,0
2014-03-03,34.636,34.83,34.244,34.508,32543748,0
2014-03-04,34.893,35.148,34.775,35.086,29408869,0
2014-03-05,34.94,34.958,34.646,34.811,22465061,0
2014-03-06,34.838,34.93,34.611,34.847,25832398,0
2014-03-07,34.986,35.038,34.428,34.62,29115026,0
2014-03-10,34.683,34.719,34.455,34.546,20809316,0
2014-03-11,34.593,34.921,34.455,34.729,27608177,0
2014-03-12,34.518,35.103,34.518,34.958,33386573,0
2014-03-13,35.095,35.123,34.381,34.611,35218521,0
2014-03-14,34.39,34.83,34.263,34.437,29773097,0
2014-03-17,34.628,35.086,34.518,34.756,22420559,0
2014-03-18,34.949,36.445,34.911,36.126,70135506,0
2014-03-19,35.97,36.126,35.54,35.87,38473101,0
2014-03-20,35.851,37.128,35.841,36.838,64887093,0
2014-03-21,37.196,37.397,36.547,36.685,88383295,0
2014-03-24,36.875,37.119,36.409,36.992,50467338,0
2014-03-25,37.138,37.441,36.502,36.845,47286772,0
2014-03-26,36.982,37.186,36.171,36.345,45961819,0
2014-03-27,36.3,36.511,35.936,35.954,38721275,0
2014-03-28,36.345,37.115,36.247,36.814,47592866,0
2014-03-31,36.901,37.908,36.901,37.441,51321718,0
2014-04-01,37.578,37.991,37.515,37.834,35699214,0
2014-04-02,37.852,38.053,37.606,37.769,31380707,0
2014-04-03,37.716,37.716,37.186,37.459,32995919,0
2014-04-04,37.679,37.808,36.208,36.419,56279242,0
2014-04-07,36.502,36.785,36.3,36.355,41113602,0
2014-04-08,36.308,36.472,35.807,36.374,39323514,0
2014-04-09,36.472,37.04,36.427,36.969,29992256,0
2014-04-10,36.941,37.167,35.705,35.954,50314842,0
2014-04-11,35.626,36.345,35.626,35.814,37584787,0
2014-04-14,35.725,35.998,35.53,35.79,35040009,0
2014-04-15,35.899,36.502,35.667,36.308,37188148,0
2014-04-16,36.59,36.921,36.453,36.901,33517433,0
2014-04-17,36.547,36.708,36.091,36.547,40165535,0
2014-04-21,36.638,36.678,36.345,36.482,24327888,0
2014-04-22,36.502,36.668,36.384,36.53,29620957,0
2014-04-23,36.521,36.53,36.053,36.255,26920873,0
2014-04-24,36.308,36.511,35.899,36.409,46377343,0
2014-04-25,36.804,37.157,36.308,36.453,62268443,0
2014-04-28,36.668,37.716,36.619,37.332,55400924,0
2014-04-29,37.542,37.624,36.892,37.001,32446134,0
2014-04-30,36.875,36.992,36.694,36.901,38819401,0
2014-05-01,36.755,36.865,36.492,36.538,31517046,0
2014-05-02,36.831,36.845,36.228,36.255,47532019,0
2014-05-05,36.101,36.208,35.899,36.015,24575437,0
2014-05-06,35.889,35.944,35.578,35.676,29680198,0
2014-05-07,35.814,36.091,35.175,36.007,45705528,0
2014-05-08,35.936,36.445,35.596,36.208,35166976,0
2014-05-09,36.117,36.401,35.96,36.117,32456876,0
2014-05-12,36.3,36.555,36.218,36.511,24943075,0
2014-05-13,36.719,37.256,36.659,37.181,29356663,0
2014-05-14,37.071,37.21,36.841,37.015,20456524,0
2014-05-15,36.877,37.162,36.344,36.426,41085162,0
2014-05-16,36.492,36.649,36.123,36.639,32468719,0
2014-05-19,36.436,36.629,36.299,36.564,26674789,0
2014-05-20,36.564,36.739,36.299,36.502,23178108,0
2014-05-21,36.61,37.115,36.555,37.115,24349790,0
2014-05-22,37.062,37.115,36.659,36.886,21961772,0
2014-05-23,37.071,37.133,36.796,36.904,19590151,0
2014-05-27,36.995,37.035,36.62,36.972,28439951,0
2014-05-28,36.924,36.972,36.629,36.806,27951185,0
2014-05-29,36.934,37.115,36.709,37.11,21626664,0
2014-05-30,37.21,37.687,37.025,37.66,37585566,0
2014-06-02,37.669,37.798,37.419,37.522,20115518,0
2014-06-03,37.348,37.419,37.025,37.062,19644322,0
2014-06-04,36.986,37.133,36.669,37.091,25231631,0
2014-06-05,37.338,37.945,37.162,37.909,34638840,0
2014-06-06,38.148,38.321,37.935,38.157,26156325,0
2014-06-09,38.11,38.157,37.733,37.964,16319236,0
2014-06-10,37.743,37.862,37.585,37.817,16433434,0
2014-06-11,37.65,37.779,37.504,37.585,19605428,0
2014-06-12,37.54,37.604,37.062,37.328,32417470,0
2014-06-13,37.779,38.23,37.585,37.926,28602109,0
2014-06-16,37.752,38.276,37.752,38.175,26313387,0
2014-06-17,37.982,38.554,37.101,38.34,24480074,0
2014-06-18,38.266,38.396,37.881,38.312,29457331,0
2014-06-19,38.294,38.424,38.018,38.184,21564358,0
2014-06-20,38.101,38.477,38.064,38.34,51925516,0
2014-06-23,38.368,38.634,38.349,38.624,20372906,0
2014-06-24,38.477,38.58,38.23,38.396,28827142,0
2014-06-25,38.359,38.681,38.138,38.662,21796224,0
2014-06-26,38.571,38.58,38.11,38.378,25660484,0
2014-06-27,38.276,38.904,38.184,38.864,81141860,0
2014-06-30,38.789,38.827,38.359,38.359,33481649,0
2014-07-01,38.505,38.773,38.349,38.515,29265560,0
2014-07-02,38.396,38.544,38.201,38.544,21968773,0
2014-07-03,38.562,38.624,38.23,38.451,17360327,0
2014-07-07,38.406,38.746,38.368,38.624,23865881,0
2014-07-08,38.525,38.634,38.276,38.432,33937489,0
2014-07-09,38.58,38.624,38.201,38.33,20052653,0
2014-07-10,38.054,38.634,37.762,38.349,23758385,0
2014-07-11,38.359,38.719,38.157,38.719,26182807,0
2014-07-14,38.837,39.051,38.672,38.764,23787983,0
2014-07-15,38.938,39.068,38.662,39.051,31256400,0
2014-07-16,39.094,40.759,39.076,40.546,68835056,0
2014-07-17,41.809,42.048,40.703,40.964,89331129,0
2014-07-18,41.072,41.248,40.703,41.11,47182660,0
2014-07-21,40.99,41.543,40.677,41.238,40874406,0
2014-07-22,41.395,41.534,41.016,41.238,46813939,0
2014-07-23,41.809,41.809,41.043,41.275,56925141,0
2014-07-24,41.33,41.395,40.769,40.842,33401520,0
2014-07-25,40.75,41.082,40.75,40.935,29066513,0
2014-07-28,40.807,40.945,40.409,40.447,32271247,0
2014-07-29,40.39,40.556,40.143,40.365,30181588,0
2014-07-30,40.538,40.566,39.821,40.088,34703025,0
2014-07-31,39.903,40.189,39.629,39.702,34286434,0
2014-08-01,39.747,39.786,39.188,39.425,33885496,0
2014-08-04,39.527,39.988,39.38,39.893,37260197,0
2014-08-05,39.84,39.978,39.398,39.629,28554949,0
2014-08-06,39.316,39.711,38.827,39.316,26779722,0
2014-08-07,39.406,39.968,39.233,39.766,32955593,0
2014-08-08,39.766,39.84,39.474,39.738,31463844,0
2014-08-11,39.795,39.968,39.572,39.738,22123277,0
2014-08-12,39.591,40.095,39.555,40.032,23298604,0
2014-08-13,40.18,40.641,40.032,40.546,24881820,0
2014-08-14,40.546,40.86,40.484,40.721,20994861,0
2014-08-15,41.007,41.301,40.842,41.2,45235629,0
2014-08-18,41.339,41.496,41.101,41.496,29236931,0
2014-08-19,41.624,41.968,41.496,41.958,30394404,0
2014-08-20,41.968,42.022,41.561,41.605,26739970,0
2014-08-21,41.506,41.884,41.496,41.856,24075820,0
2014-08-22,41.941,42.087,41.719,41.792,19764588,0
2014-08-25,42.022,42.061,41.691,41.81,18266118,0
2014-08-26,41.941,42.022,41.595,41.663,16068538,0
2014-08-27,41.561,41.654,41.43,41.534,22998460,0
2014-08-28,41.421,41.634,41.29,41.543,19076573,0
2014-08-29,41.736,42.061,41.516,42.052,23344454,0
2014-09-02,42.052,42.079,41.516,41.736,24817960,0
2014-09-03,41.217,41.754,41.217,41.615,36392051,0
2014-09-04,41.412,41.904,41.394,41.894,28603590,0
2014-09-05,41.754,42.512,41.754,42.496,39897146,0
2014-09-08,42.598,43.318,42.569,43.014,49411405,0
2014-09-09,43.014,43.476,42.967,43.284,43537857,0
2014-09-10,43.337,43.45,42.838,43.356,29497768,0
2014-09-11,43.264,43.502,43.014,43.502,31564127,0
2014-09-12,43.44,43.521,43.135,43.218,41318447,0
2014-09-15,43.077,43.235,42.67,42.8,40692912,0
2014-09-16,42.939,43.364,42.848,43.284,30144425,0
2014-09-17,42.838,43.218,42.791,43.06,41389777,0
2014-09-18,43.125,43.346,43.005,43.208,38398332,0
2014-09-19,43.327,44.031,43.135,43.985,218798480,0
2014-09-22,43.784,43.855,43.485,43.56,41794823,0
2014-09-23,43.364,43.485,43.014,43.096,36116775,0
2014-09-24,43.161,43.607,42.893,43.579,28718843,0
2014-09-25,43.393,43.588,42.606,42.615,35729048,0
2014-09-26,42.512,43.152,42.356,42.957,29254173,0
2014-09-29,42.56,43.096,42.356,42.987,28187598,0
2014-09-30,42.921,43.022,42.589,42.911,35687466,0
2014-10-01,42.828,43.07,42.44,42.487,41147266,0
2014-10-02,42.421,42.67,42.246,42.356,27137948,0
2014-10-03,42.56,42.856,42.218,42.661,35061141,0
2014-10-06,42.69,42.856,42.505,42.661,22259542,0
2014-10-07,42.449,42.512,42.042,42.143,27790998,0
2014-10-08,42.107,43.403,41.968,43.301,35684429,0
2014-10-09,43.041,43.318,42.338,42.44,37190236,0
2014-10-10,42.209,42.69,40.681,40.754,56151277,0
2014-10-13,40.56,41.246,40.255,40.402,40078235,0
2014-10-14,40.606,41.079,40.32,40.477,41182828,0
2014-10-15,39.794,40.164,38.967,40.006,65058623,0
2014-10-16,39.366,39.876,39.08,39.561,52981142,0
2014-10-17,39.988,40.672,39.608,40.384,43950977,0
2014-10-20,39.858,40.858,39.626,40.803,37303119,0
2014-10-21,41.06,41.624,40.902,41.543,39361464,0
2014-10-22,41.654,41.719,40.931,41.079,36278222,0
2014-10-23,41.348,42.061,41.217,41.673,49047711,0
2014-10-24,43.327,43.413,41.82,42.699,65986983,0
2014-10-27,42.311,42.67,42.311,42.496,32811881,0
2014-10-28,42.449,43.041,42.366,43.032,31384126,0
2014-10-29,42.987,43.225,42.893,43.152,32717150,0
2014-10-30,42.856,42.876,42.366,42.625,32490542,0
2014-10-31,43.45,43.476,43.022,43.458,38730465,0
2014-11-03,43.403,43.931,43.255,43.913,24978031,0
2014-11-04,43.784,44.18,43.736,44.031,23260135,0
2014-11-05,44.243,44.338,43.745,44.301,24251274,0
2014-11-06,44.301,45.225,44.234,45.077,35690472,0
2014-11-07,45.281,45.281,44.698,45.058,30250404,0
2014-11-10,45.067,45.494,44.939,45.255,39291188,0
2014-11-11,45.215,45.291,45.032,45.235,25329088,0
2014-11-12,44.948,45.281,44.91,45.152,24547960,0
2014-11-13,45.18,45.957,45.087,45.919,28315101,0
2014-11-14,46.042,46.318,45.716,45.893,31418595,0
2014-11-17,45.734,46.012,45.485,45.78,32753152,0
2014-11-18,45.762,45.948,45.361,45.4,25804659,0
2014-11-19,45.326,45.409,44.643,44.914,28103541,0
2014-11-20,44.711,45.361,44.59,45.361,23089824,0
2014-11-21,45.661,45.689,44.311,44.691,46039420,0
2014-11-24,44.701,44.711,44.142,44.329,38040723,0
2014-11-25,44.392,44.682,44.198,44.216,30068898,0
2014-11-26,44.234,44.701,44.039,44.477,29163633,0
2014-11-28,44.663,44.887,44.347,44.532,23119070,0
2014-12-01,44.6,45.436,44.441,45.288,33484594,0
2014-12-02,45.492,45.689,44.895,45.14,27664975,0
2014-12-03,45.12,45.176,44.532,44.782,25265603,0
2014-12-04,45.072,45.698,44.895,45.492,32578124,0
2014-12-05,45.474,45.614,45.062,45.102,29322277,0
2014-12-08,45.01,45.036,44.189,44.421,28624420,0
2014-12-09,43.881,44.634,43.824,44.329,26116179,0
2014-12-10,44.319,44.392,43.498,43.685,32671161,0
2014-12-11,43.852,44.467,43.479,43.938,31199679,0
2014-12-12,43.479,44.459,43.471,43.732,36768592,0
2014-12-15,43.964,44.402,43.358,43.471,31400001,0
2014-12-16,42.754,43.163,42.037,42.066,51280686,0
2014-12-17,41.962,42.791,41.823,42.605,37542925,0
2014-12-18,43.387,44.262,43.163,44.262,43050991,0
2014-12-19,44.347,44.802,43.938,44.392,69300096,0
2014-12-22,44.504,44.821,44.441,44.691,28520240,0
2014-12-23,45.053,45.455,44.831,45.13,25396485,0
2014-12-24,45.306,45.306,44.782,44.841,12284825,0
2014-12-26,45.092,45.092,44.542,44.6,14168957,0
2014-12-29,44.431,44.504,44.02,44.198,15502072,0
2014-12-30,44.189,44.356,43.632,43.798,17589954,0
2014-12-31,43.526,44.189,43.267,43.267,23138091,0
2015-01-02,43.462,44.17,43.35,43.555,29962454,0
2015-01-05,43.191,43.526,43.079,43.154,42591235,0
2015-01-06,43.201,43.546,42.419,42.52,39126838,0
2015-01-07,42.828,43.277,42.372,43.062,31256270,0
2015-01-08,43.546,44.477,43.516,44.329,31824775,0
2015-01-09,44.347,44.542,43.685,43.956,25706150,0
2015-01-12,44.17,44.282,43.181,43.407,25391489,0
2015-01-13,43.751,44.625,42.903,43.171,37859842,0
2015-01-14,42.809,43.072,42.495,42.809,31903185,0
2015-01-15,43.052,43.201,42.298,42.363,35156169,0
2015-01-16,42.206,43.108,42.075,43.072,38321124,0
2015-01-20,43.127,43.453,42.446,43.211,30239732,0
2015-01-21,42.791,42.978,42.363,42.774,41009095,0
2015-01-22,43.303,43.905,42.922,43.9,33342836,0
2015-01-23,44.113,44.142,43.593,43.947,24887636,0
2015-01-26,43.78,43.9,43.072,43.789,45431933,0
2015-01-27,40.007,40.238,39.216,39.735,181599839,0
2015-01-28,39.811,39.858,38.339,38.367,94560788,0
2015-01-29,38.124,39.234,37.993,39.13,68258417,0
2015-01-30,38.702,38.73,37.584,37.632,83737630,0
2015-02-02,37.808,38.535,37.472,38.45,54051806,0
2015-02-03,38.777,39.058,38.227,38.749,55911984,0
2015-02-04,39.067,39.317,38.526,38.971,44675075,0
2015-02-05,39.326,39.717,38.981,39.54,39235670,0
2015-02-06,39.753,39.858,39.26,39.504,37163414,0
2015-02-09,39.345,39.811,39.317,39.457,33686863,0
2015-02-10,39.811,39.839,39.289,39.68,31851773,0
2015-02-11,39.726,39.726,39.317,39.476,41075713,0
2015-02-12,39.763,40.138,39.596,40.138,35714263,0
2015-02-13,40.406,40.863,40.192,40.863,43078586,0
2015-02-17,41.248,41.276,40.517,40.88,35917881,0
2015-02-18,40.929,40.996,40.703,40.835,28900048,0
2015-02-19,40.591,40.835,40.383,40.808,29421435,0
2015-02-20,40.808,41.163,40.609,41.136,31680482,0
2015-02-23,40.996,41.453,40.948,41.415,34664736,0
2015-02-24,41.415,41.557,41.2,41.361,26938381,0
2015-02-25,41.229,41.361,41.089,41.267,31722165,0
2015-02-26,41.267,41.492,41.173,41.333,30867850,0
2015-02-27,41.406,41.463,40.958,41.136,36034643,0
2015-03-02,40.967,41.453,40.855,41.163,34030992,0
2015-03-03,40.863,41.117,40.423,40.601,33844014,0
2015-03-04,40.347,40.534,40.225,40.393,27448012,0
2015-03-05,40.403,40.563,40.17,40.442,24724276,0
2015-03-06,40.338,40.442,39.54,39.736,38641122,0
2015-03-09,39.577,40.46,39.577,40.197,34227028,0
2015-03-10,39.727,40.065,39.427,39.427,41744248,0
2015-03-11,39.7,39.746,39.249,39.382,34341517,0
2015-03-12,38.772,39.072,38.256,38.648,63985286,0
2015-03-13,38.181,38.904,38.095,38.817,61836220,0
2015-03-16,38.904,39.063,38.724,38.986,37601452,0
2015-03-17,38.808,39.241,38.602,39.109,33763851,0
2015-03-18,38.864,40.178,38.772,39.87,47111559,0
2015-03-19,39.635,39.952,39.606,39.662,36115022,0
2015-03-20,39.925,40.319,39.86,40.225,76650207,0
2015-03-23,40.243,40.46,40.132,40.197,27978241,0
2015-03-24,40.132,40.498,40.102,40.243,27197078,0
2015-03-25,40.262,40.262,38.874,38.894,46338923,0
2015-03-26,38.668,39.034,38.387,38.658,39970319,0
2015-03-27,38.574,38.864,38.302,38.433,36671899,0
2015-03-30,38.556,38.967,38.378,38.424,37362881,0
2015-03-31,38.256,38.49,38.03,38.137,37189781,0
2015-04-01,38.114,38.237,37.815,38.199,39298417,0
2015-04-02,38.142,38.218,37.636,37.796,39961576,0
2015-04-06,37.841,39.194,37.691,38.967,41812364,0
2015-04-07,38.986,39.315,38.753,38.959,30710555,0
2015-04-08,38.894,39.109,38.499,38.856,26387129,0
2015-04-09,38.697,39.044,38.697,38.913,27420811,0
2015-04-10,38.913,39.353,38.846,39.135,29871459,0
2015-04-13,38.931,39.456,38.827,39.174,32274862,0
2015-04-14,39.213,39.427,38.827,39.072,25844429,0
2015-04-15,39.174,39.831,39.1,39.645,29120783,0
2015-04-16,39.353,39.718,39.232,39.55,23995292,0
2015-04-17,39.09,39.154,38.612,39.044,45185189,0
2015-04-20,39.268,40.498,39.1,40.243,49097420,0
2015-04-21,40.338,40.478,39.895,39.996,27730146,0
2015-04-22,40.028,40.46,39.915,40.329,26716372,0
2015-04-23,40.235,40.909,40.151,40.657,49365935,0
2015-04-24,42.833,45.161,42.824,44.905,139575314,0
2015-04-27,44.307,45.151,44.297,45.055,63158488,0
2015-04-28,44.821,46.163,44.748,46.111,64739021,0
2015-04-29,45.703,46.257,45.497,46.023,50959606,0
2015-04-30,45.686,46.473,45.591,45.628,68997288,0
2015-05-01,45.572,45.854,45.403,45.637,41507171,0
2015-05-04,45.375,45.844,45.197,45.254,36286007,0
2015-05-05,44.86,45.179,44.381,44.652,53693473,0
2015-05-06,44.782,44.812,43.169,43.416,55891457,0
2015-05-07,43.396,44.165,43.302,43.808,35147365,0
2015-05-08,44.615,45.011,44.578,44.792,37698990,0
2015-05-11,44.606,44.944,44.438,44.438,26233625,0
2015-05-12,43.949,44.73,43.546,44.418,31903426,0
2015-05-13,45.205,45.328,44.624,44.676,36440804,0
2015-05-14,45.055,45.797,45.055,45.703,35157540,0
2015-05-15,45.873,45.873,45.074,45.3,30533063,0
2015-05-18,45.011,45.234,44.662,45.038,25720951,0
2015-05-19,44.961,45.142,44.547,44.923,30264072,0
2015-05-20,44.746,45.255,44.63,44.923,26528678,0
2015-05-21,44.659,44.943,44.386,44.772,23735449,0
2015-05-22,44.659,44.708,44.206,44.283,27241021,0
2015-05-26,44.215,44.263,43.613,43.99,31311343,0
2015-05-27,44.206,45.104,44.018,44.952,28951601,0
2015-05-28,44.85,45.339,44.746,44.8,20423607,0
2015-05-29,44.781,44.914,43.99,44.244,38678424,0
2015-06-01,44.434,45.104,44.018,44.595,30542110,0
2015-06-02,44.329,44.708,44.018,44.302,22768291,0
2015-06-03,44.728,45.074,44.206,44.234,29657501,0
2015-06-04,44.178,44.527,43.623,43.774,29385733,0
2015-06-05,43.716,43.924,43.283,43.565,26941821,0
2015-06-08,43.716,43.837,43.122,43.176,23429364,0
2015-06-09,43.206,43.375,42.923,43.102,25848732,0
2015-06-10,43.234,44.215,43.141,44.009,30097006,0
2015-06-11,44.055,44.302,43.555,43.847,28964474,0
2015-06-12,43.64,43.876,43.337,43.405,25329843,0
2015-06-15,42.913,43.102,42.508,42.933,35220409,0
2015-06-16,42.95,43.657,42.772,43.273,28670617,0
2015-06-17,43.176,43.497,42.828,43.405,30400895,0
2015-06-18,43.633,44.188,43.594,44.112,34588963,0
2015-06-19,44.178,44.215,43.424,43.526,67610855,0
2015-06-22,43.744,44.112,43.584,43.647,21519141,0
2015-06-23,43.565,43.696,43.075,43.347,27427395,0
2015-06-24,43.122,43.657,43.007,43.082,36953549,0
2015-06-25,43.443,43.488,42.96,43.102,21834652,0
2015-06-26,43.234,43.696,42.516,42.733,52781310,0
2015-06-29,42.525,42.705,41.884,41.894,36096508,0
2015-06-30,42.215,42.223,41.488,41.686,38070367,0
2015-07-01,41.978,42.705,41.639,41.959,30019507,0
2015-07-02,41.997,42.252,41.599,41.922,23037914,0
2015-07-06,41.508,41.997,41.498,41.912,24395595,0
2015-07-07,41.865,42.007,40.901,41.828,38589777,0
2015-07-08,41.959,42.393,41.572,41.77,42137926,0
2015-07-09,42.252,42.696,42.015,42.035,34341446,0
2015-07-10,42.498,42.62,42.082,42.12,26971158,0
2015-07-13,42.46,43.075,42.441,42.999,29844117,0
2015-07-14,42.913,43.395,42.781,43.075,24232865,0
2015-07-15,43.131,43.327,42.893,43.206,28199663,0
2015-07-16,43.443,44.084,43.405,44.055,27824700,0
2015-07-17,43.952,44.169,43.677,44.018,31209109,0
2015-07-20,44.046,44.498,43.847,44.302,32442768,0
2015-07-21,44.169,44.688,43.886,44.639,45311041,0
2015-07-22,42.903,44.311,42.677,42.999,62649315,0
2015-07-23,42.743,43.647,42.583,43.536,35940078,0
2015-07-24,43.347,43.735,43.244,43.375,34244643,0
2015-07-27,43.375,43.443,42.724,42.819,42048430,0
2015-07-28,43.035,43.092,42.29,42.809,36358323,0
2015-07-29,42.866,44.169,42.733,43.706,43366463,0
2015-07-30,43.677,44.754,43.365,44.263,42129345,0
2015-07-31,44.649,44.728,43.905,44.093,33045935,0
2015-08-03,44.357,44.376,43.857,44.197,25552073,0
2015-08-04,44.141,45.045,44.074,44.887,35378641,0
2015-08-05,45.302,45.708,44.887,44.923,28553372,0
2015-08-06,45.045,45.104,43.744,44.018,28984936,0
2015-08-07,43.801,44.169,43.677,44.131,20295861,0
2015-08-10,44.329,44.84,44.225,44.688,24444208,0
2015-08-11,44.206,44.32,43.337,43.819,30962770,0
2015-08-12,43.613,44.283,43.158,44.131,31983745,0
2015-08-13,44.434,44.47,43.895,44.122,23964853,0
2015-08-14,43.933,44.47,43.924,44.376,22742844,0
2015-08-17,44.197,44.8,43.97,44.679,22347052,0
2015-08-18,44.516,45.077,44.384,44.925,24804165,0
2015-08-19,44.46,44.746,44.004,44.299,33128370,0
2015-08-20,43.786,44.165,43.396,43.396,38129059,0
2015-08-21,43.054,43.224,40.935,40.935,73708268,0
2015-08-24,38.444,41.162,37.751,39.613,93382851,0
2015-08-25,40.449,41.096,38.387,38.462,74301173,0
2015-08-26,39.927,40.715,39.024,40.592,66716541,0
2015-08-27,41.087,41.77,40.793,41.723,53601346,0
2015-08-28,41.248,41.96,41.238,41.752,29720575,0
2015-08-31,41.399,41.752,40.964,41.363,36238715,0
2015-09-01,40.078,40.478,39.594,39.746,52281494,0
2015-09-02,40.259,41.229,39.803,41.21,39637147,0
2015-09-03,41.257,41.799,41.134,41.344,29761084,0
2015-09-04,40.687,40.905,40.096,40.498,39076546,0
2015-09-08,41.152,41.818,41.057,41.713,34163925,0
2015-09-09,42.017,42.199,40.783,40.935,35215788,0
2015-09-10,40.982,41.618,40.631,41.142,33003295,0
2015-09-11,41.001,41.427,40.812,41.324,28548237,0
2015-09-14,41.276,41.284,40.734,40.905,24890339,0
2015-09-15,41.047,42.093,40.945,41.799,30389233,0
2015-09-16,41.79,42.179,41.667,42.103,24591626,0
2015-09-17,42.093,42.769,41.895,42.057,34477958,0
2015-09-18,41.344,41.809,41.182,41.324,66438345,0
2015-09-21,41.456,42.264,41.437,41.923,27543091,0
2015-09-22,41.229,41.865,41.162,41.723,29551382,0
2015-09-23,41.752,41.979,41.354,41.693,18039854,0
2015-09-24,41.294,41.942,41.125,41.733,29361670,0
2015-09-25,42.273,42.512,41.589,41.761,30917848,0
2015-09-28,41.657,41.895,41.067,41.142,29054213,0
2015-09-29,41.219,41.408,40.915,41.284,34473055,0
2015-09-30,41.703,42.103,41.496,42.066,36782901,0
2015-10-01,42.53,42.53,41.579,42.397,30153124,0
2015-10-02,42.076,43.31,41.742,43.31,44022103,0
2015-10-05,43.472,44.566,43.435,44.318,36161699,0
2015-10-06,44.032,44.831,43.928,44.432,28946277,0
2015-10-07,44.764,45.003,43.67,44.479,29157440,0
2015-10-08,44.251,45.155,44.194,45.097,35534913,0
2015-10-09,45.097,45.183,44.594,44.773,30089574,0
2015-10-12,44.649,44.737,44.194,44.669,20799745,0
2015-10-13,44.251,44.791,44.251,44.566,21030736,0
2015-10-14,44.337,44.764,44.222,44.364,25986463,0
2015-10-15,44.679,44.698,44.222,44.679,28608001,0
2015-10-16,44.688,45.183,44.575,45.155,27830442,0
2015-10-19,45.067,45.506,44.688,45.259,30920985,0
2015-10-20,45.087,45.438,44.688,45.401,32409453,0
2015-10-21,45.544,45.61,44.773,44.86,26582978,0
2015-10-22,45.173,46.522,44.755,45.648,59592240,0
2015-10-23,49.707,51.389,49.659,50.248,142282967,0
2015-10-26,49.924,51.626,49.895,51.56,68005777,0
2015-10-27,51.311,51.674,50.924,51.026,53661005,0
2015-10-28,50.884,51.304,50.239,51.304,49453132,0
2015-10-29,50.884,51.159,50.581,50.714,31777899,0
2015-10-30,50.676,51.311,50.011,50.029,49052252,0
2015-11-02,50.229,50.714,50.011,50.598,31864579,0
2015-11-03,50.305,51.693,50.277,51.465,38506507,0
2015-11-04,51.492,52.158,51.379,51.703,39020687,0
2015-11-05,51.788,51.987,51.321,51.683,33110378,0
2015-11-06,51.399,52.254,51.285,52.196,34565332,0
2015-11-09,51.845,52.148,50.904,51.472,34209556,0
2015-11-10,51.389,51.447,50.628,50.856,58168222,0
2015-11-11,51.036,51.512,50.809,50.989,38421566,0
2015-11-12,50.828,51.304,50.553,50.676,37206089,0
2015-11-13,50.437,50.648,49.924,50.219,38770784,0
2015-11-16,50.447,51.217,50.229,51.095,33843430,0
2015-11-17,50.873,51.218,50.569,50.683,32975193,0
2015-11-18,50.711,51.648,50.692,51.524,31050895,0
2015-11-19,51.658,52.299,51.458,51.611,29419650,0
2015-11-20,51.907,51.956,50.96,51.85,38824175,0
2015-11-23,51.907,52.108,51.43,51.85,29510265,0
2015-11-24,51.592,52.09,51.267,51.907,23447966,0
2015-11-25,51.754,51.888,51.371,51.371,21953117,0
2015-11-27,51.475,51.744,51.467,51.602,9415705,0
2015-11-30,52.184,52.587,51.668,52.003,58779730,0
2015-12-01,52.061,52.844,51.956,52.835,41755854,0
2015-12-02,52.931,53.543,52.681,52.826,49406088,0
2015-12-03,53.093,53.361,51.602,51.86,40370621,0
2015-12-04,51.783,53.801,51.764,53.495,45947799,0
2015-12-07,53.38,53.553,52.902,53.399,32095715,0
2015-12-08,53.074,53.677,52.615,53.38,34361902,0
2015-12-09,52.979,53.458,52.155,52.606,38014825,0
2015-12-10,52.999,53.246,52.635,52.883,33209931,0
2015-12-11,52.347,52.72,51.678,51.726,41334375,0
2015-12-14,51.983,52.826,51.361,52.759,49124141,0
2015-12-15,53.256,53.486,52.711,52.816,41641122,0
2015-12-16,53.142,53.811,52.396,53.707,39195928,0
2015-12-17,53.925,54.337,53.132,53.295,43144022,0
2015-12-18,53.361,53.583,51.697,51.793,88506125,0
2015-12-21,52.51,52.959,51.888,52.461,38927330,0
2015-12-22,52.615,53.083,52.146,52.959,29599280,0
2015-12-23,53.295,53.468,53.045,53.409,28511013,0
2015-12-24,53.448,53.543,53.036,53.265,10001923,0
2015-12-28,52.959,53.534,52.606,53.534,23471897,0
2015-12-29,53.86,54.396,53.638,54.108,28982999,0
2015-12-30,54.032,54.328,53.857,53.88,16562958,0
2015-12-31,53.621,53.764,53.027,53.083,25508167,0
2016-01-04,51.974,52.434,51.085,52.434,51581573,0
2016-01-05,52.558,52.999,52.184,52.672,33928625,0
2016-01-06,51.974,52.051,51.323,51.716,38531928,0
2016-01-07,50.423,51.174,49.823,49.916,55340584,0
2016-01-08,50.109,50.98,49.897,50.069,47634410,0
2016-01-11,50.242,50.569,49.238,50.041,38611129,0
2016-01-12,50.482,50.807,49.813,50.501,36168226,0
2016-01-13,51.475,51.735,49.088,49.41,66059844,0
2016-01-14,49.753,51.111,49.343,50.817,50006299,0
2016-01-15,49.094,49.726,48.166,48.789,72509476,0
2016-01-19,49.258,49.449,47.898,48.376,45530688,0
2016-01-20,47.821,49.162,46.979,48.597,65031457,0
2016-01-21,48.798,49.352,48.128,48.301,39424424,0
2016-01-22,49.19,50.069,49.046,50.031,35344039,0
2016-01-25,49.697,50.377,49.42,49.553,33970473,0
2016-01-26,49.553,50.175,49.324,49.916,29404258,0
2016-01-27,49.763,49.946,48.817,49.009,35426607,0
2016-01-28,49.62,49.956,49.037,49.808,55231466,0
2016-01-29,52.367,52.681,51.668,52.663,71447199,0
2016-02-01,52.51,52.711,52.142,52.347,42815693,0
2016-02-02,51.83,51.917,50.377,50.711,53484305,0
2016-02-03,50.951,51.085,49.046,49.906,57964892,0
2016-02-04,49.85,50.53,49.152,49.753,44337240,0
2016-02-05,49.697,49.753,47.419,47.993,60970878,0
2016-02-08,47.409,47.429,46.108,47.276,58125006,0
2016-02-09,46.904,48.071,46.569,47.152,43842323,0
2016-02-10,47.735,48.213,47.382,47.563,37156152,0
2016-02-11,46.578,47.947,46.415,47.545,46990106,0
2016-02-12,48.08,48.492,47.601,48.321,32530121,0
2016-02-16,49.051,49.235,48.311,49.235,34173460,0
2016-02-17,49.62,50.853,49.582,50.517,39485643,0
2016-02-18,50.429,51.026,50.208,50.294,26236178,0
2016-02-19,50.082,50.382,49.659,49.938,27899268,0
2016-02-22,50.382,51.076,50.382,50.738,24252461,0
2016-02-23,50.438,50.468,49.128,49.322,26784812,0
2016-02-24,48.85,49.63,48.376,49.495,32259841,0
2016-02-25,49.851,50.208,48.772,50.208,27030173,0
2016-02-26,50.69,50.767,49.245,49.437,34618952,0
2016-02-29,49.485,49.774,48.821,49.032,27098960,0
2016-03-01,49.118,50.681,49.071,50.671,31345651,0
2016-03-02,50.507,51.036,50.261,51.026,27666696,0
2016-03-03,51.046,51.046,49.899,50.448,24064832,0
2016-03-04,50.497,50.546,49.833,50.141,32877077,0
2016-03-07,49.688,49.918,48.743,49.178,39112789,0
2016-03-08,48.956,50.237,48.758,49.774,33565454,0
2016-03-09,50.006,50.932,49.973,50.922,26239285,0
2016-03-10,51.006,51.016,49.302,50.16,39834346,0
2016-03-11,51.076,51.144,50.478,51.144,31437196,0
2016-03-14,50.796,51.643,50.718,51.24,24991144,0
2016-03-15,50.835,51.643,50.825,51.643,21900038,0
2016-03-16,51.509,52.617,51.461,52.376,32885961,0
2016-03-17,52.242,53.004,52.039,52.674,29287491,0
2016-03-18,52.926,52.974,51.504,51.547,70173806,0
2016-03-21,51.315,51.971,51.006,51.904,24827293,0
2016-03-22,51.663,52.28,51.519,52.106,23995515,0
2016-03-23,52.145,52.271,51.789,52.01,20887523,0
2016-03-24,51.885,52.357,51.78,52.242,20701733,0
2016-03-28,52.242,52.318,51.394,51.596,15902682,0
2016-03-29,51.711,52.868,51.509,52.723,22930407,0
2016-03-30,52.935,53.62,52.906,53.05,22343603,0
2016-03-31,52.954,53.572,52.868,53.223,24347708,0
2016-04-01,53.05,53.591,52.589,53.552,23688482,0
2016-04-04,53.417,53.638,53.004,53.417,17866820,0
2016-04-05,53.188,53.292,52.482,52.579,17885227,0
2016-04-06,52.386,53.195,52.242,53.118,20467707,0
2016-04-07,52.877,52.916,52.261,52.482,17168318,0
2016-04-08,52.684,53.272,52.347,52.445,22407675,0
2016-04-11,52.511,53.148,52.327,52.337,20506186,0
2016-04-12,52.396,52.791,51.807,52.665,24688166,0
2016-04-13,53.118,53.424,52.896,53.341,18936039,0
2016-04-14,53.213,53.557,53.069,53.349,19962726,0
2016-04-15,53.292,53.89,53.108,53.628,26560179,0
2016-04-18,53.476,54.535,53.205,54.409,22961846,0
2016-04-19,54.574,54.71,53.658,54.342,27100628,0
2016-04-20,54.245,54.448,53.471,53.572,35650992,0
2016-04-21,53.773,54.188,53.402,53.755,35387458,0
2016-04-22,50.024,50.526,48.926,49.899,126244952,0
2016-04-25,49.899,50.237,49.754,50.217,32385325,0
2016-04-26,50.363,50.448,49.235,49.572,33805539,0
2016-04-27,49.61,49.63,48.713,49.09,41712154,0
2016-04-28,48.782,48.926,47.761,48.088,40477416,0
2016-04-29,47.557,48.425,47.557,48.069,44911269,0
2016-05-02,48.184,48.907,47.972,48.772,33168206,0
2016-05-03,48.512,48.579,47.799,47.972,25403132,0
2016-05-04,48.03,48.241,47.663,48.059,23503374,0
2016-05-05,48.059,48.475,47.925,48.127,24086499,0
2016-05-06,48.107,48.559,47.857,48.559,24062308,0
2016-05-09,48.657,48.748,48.184,48.251,16805362,0
2016-05-10,48.503,49.245,48.367,49.168,22179689,0
2016-05-11,49.272,49.899,49.148,49.196,19754024,0
2016-05-12,49.341,49.928,49.071,49.64,23699432,0
2016-05-13,49.572,50.011,49.187,49.225,21177302,0
2016-05-16,48.956,50.072,48.907,49.948,15063450,0
2016-05-17,50.191,50.201,48.87,49.017,25595904,0
2016-05-18,48.987,49.628,48.813,49.307,19577952,0
2016-05-19,48.977,49.122,48.346,48.832,23911869,0
2016-05-20,48.987,49.705,48.909,49.122,22243917,0
2016-05-23,49.104,49.182,48.503,48.549,23143854,0
2016-05-24,49.2,50.181,48.909,50.064,32395423,0
2016-05-25,50.385,50.938,50.258,50.597,21376660,0
2016-05-26,50.395,50.441,49.84,50.356,23590582,0
2016-05-27,50.385,50.763,50.239,50.763,14332107,0
2016-05-31,50.714,51.434,50.54,51.434,33184422,0
2016-06-01,50.889,51.384,50.889,51.297,22440551,0
2016-06-02,51.084,51.179,50.302,50.929,22843809,0
2016-06-03,50.831,50.869,50.073,50.258,22217336,0
2016-06-06,50.452,50.802,50.356,50.587,17065677,0
2016-06-07,50.695,51.169,50.56,50.56,18720617,0
2016-06-08,50.482,50.889,50.336,50.501,20662428,0
2016-06-09,50.462,50.462,49.968,50.093,19554572,0
2016-06-10,49.541,50.511,49.531,49.958,24780761,0
2016-06-13,48.114,49.215,47.609,48.658,82288933,0
2016-06-14,48.424,48.619,48.104,48.356,42951428,0
2016-06-15,48.309,48.639,48.22,48.22,29267571,0
2016-06-16,48.055,48.977,48.043,48.899,29753649,0
2016-06-17,48.919,48.939,48.346,48.648,43027817,0
2016-06-20,49.142,49.327,48.549,48.589,34372494,0
2016-06-21,48.714,49.908,48.677,49.676,32246659,0
2016-06-22,49.569,49.938,49.446,49.492,25496269,0
2016-06-23,49.763,50.521,49.638,50.375,26987094,0
2016-06-24,48.336,49.433,48.055,48.356,64878745,0
2016-06-27,47.648,47.693,46.614,46.998,51049999,0
2016-06-28,47.473,48.007,47.23,47.978,36639118,0
2016-06-29,48.434,49.22,48.329,49.045,28168956,0
2016-06-30,49.22,49.783,49.007,49.657,26943411,0
2016-07-01,49.618,50.191,49.559,49.647,20519712,0
2016-07-05,49.327,49.763,49.24,49.657,24285724,0
2016-07-06,49.277,50.016,48.899,49.86,27052296,0
2016-07-07,49.899,50.083,49.559,49.86,18485276,0
2016-07-08,50.201,50.812,50.025,50.754,27774180,0
2016-07-11,50.948,51.269,50.919,51.034,18694201,0
2016-07-12,51.374,51.82,51.224,51.635,26844485,0
2016-07-13,51.975,52.268,51.608,51.928,24612880,0
2016-07-14,52.249,52.394,51.995,52.15,22336429,0
2016-07-15,52.354,52.404,51.635,52.112,30655462,0
2016-07-18,52.112,52.733,51.966,52.364,28371255,0
2016-07-19,52.122,52.306,51.364,51.52,47102529,0
2016-07-20,54.49,55.159,53.888,54.256,88179420,0
2016-07-21,54.325,54.568,54.111,54.149,31917594,0
2016-07-22,54.421,54.952,54.13,54.898,30646781,0
2016-07-25,54.799,55.063,54.591,55.054,23387059,0
2016-07-26,54.849,55.596,54.839,55.081,26486190,0
2016-07-27,54.934,55.119,54.45,54.528,31486922,0
2016-07-28,54.344,54.704,54.072,54.548,37339421,0
2016-07-29,54.596,55.081,54.393,55.004,29182506,0
2016-08-01,54.925,55.072,54.48,54.907,25313493,0
2016-08-02,55.169,55.219,54.644,54.907,32555293,0
2016-08-03,55.004,55.421,54.819,55.284,21356608,0
2016-08-04,55.119,55.818,54.994,55.693,25881190,0
2016-08-05,55.946,56.488,55.751,56.245,27325505,0
2016-08-08,56.338,56.367,56.071,56.343,18381916,0
2016-08-09,56.45,56.771,56.305,56.48,16996431,0
2016-08-10,56.44,56.595,56.11,56.305,15125603,0
2016-08-11,56.314,56.721,56.314,56.576,16386063,0
2016-08-12,56.314,56.47,55.916,56.226,20788204,0
2016-08-15,56.295,56.771,56.245,56.401,17610593,0
2016-08-16,56.254,56.264,55.923,56.089,17837787,0
2016-08-17,56.187,56.323,55.883,56.206,17940554,0
2016-08-18,56.069,56.343,55.923,56.244,12618918,0
2016-08-19,56.079,56.372,55.854,56.264,16198071,0
2016-08-22,56.244,56.391,55.913,56.313,14530287,0
2016-08-23,56.537,56.812,56.489,56.528,17275366,0
2016-08-24,56.44,56.675,56.358,56.587,16800863,0
2016-08-25,56.519,56.919,56.42,56.802,16439237,0
2016-08-26,56.909,57.32,56.333,56.675,19270483,0
2016-08-29,56.812,57.221,56.733,56.733,13020671,0
2016-08-30,56.616,56.822,56.254,56.528,16377318,0
2016-08-31,56.294,56.44,55.953,56.108,19588263,0
2016-09-01,55.668,56.46,55.668,56.225,23941369,0
2016-09-02,56.313,56.822,56.069,56.313,18220061,0
2016-09-06,56.42,56.44,55.864,56.254,15346276,0
2016-09-07,56.118,56.48,56.054,56.304,16869268,0
2016-09-08,56.274,56.43,55.835,56.079,18451863,0
2016-09-09,55.454,56.167,54.889,54.889,31987519,0
2016-09-12,54.683,55.859,54.302,55.708,25282713,0
2016-09-13,55.171,55.317,54.732,55.201,29286574,0
2016-09-14,55.064,55.297,54.712,54.935,20806289,0
2016-09-15,54.829,56.001,54.663,55.844,21480955,0
2016-09-16,56.274,56.274,55.415,55.903,40371983,0
2016-09-19,55.923,56.391,55.513,55.591,20000255,0
2016-09-20,56.001,56.001,55.415,55.473,16423621,0
2016-09-21,56.157,56.489,55.737,56.401,32873342,0
2016-09-22,56.557,56.636,56.274,56.46,18908892,0
2016-09-23,56.509,56.547,56.03,56.079,19284085,0
2016-09-26,55.737,55.796,55.493,55.561,20470826,0
2016-09-27,55.591,56.693,55.348,56.587,24290365,0
2016-09-28,56.519,56.693,56.313,56.665,19228328,0
2016-09-29,56.45,56.8,55.864,56.049,24648428,0
2016-09-30,56.215,56.41,55.991,56.244,20317957,0
2016-10-03,56.054,56.197,55.717,56.069,19098263,0
2016-10-04,55.923,56.24,55.63,55.893,19656281,0
2016-10-05,55.943,56.596,55.913,56.284,15530312,0
2016-10-06,56.382,56.499,55.933,56.382,15833901,0
2016-10-07,56.489,56.616,56.069,56.44,19430808,0
2016-10-10,56.547,57.016,56.509,56.675,17412860,0
2016-10-11,56.528,56.656,55.551,55.844,24579534,0
2016-10-12,55.767,55.923,55.074,55.767,21343726,0
2016-10-13,55.367,55.953,54.99,55.581,23924955,0
2016-10-14,55.777,56.382,55.777,56.069,26464214,0
2016-10-17,56.011,56.108,55.532,55.874,22253340,0
2016-10-18,56.177,56.582,56.059,56.304,18693760,0
2016-10-19,56.118,56.48,56.044,56.177,22056443,0
2016-10-20,56.147,56.167,55.327,55.903,43137950,0
2016-10-21,58.862,59.028,58.086,58.257,78614154,0
2016-10-24,58.53,59.566,58.52,59.566,52068586,0
2016-10-25,59.419,59.927,59.37,59.556,34186774,0
2016-10-26,59.38,59.761,59.047,59.204,28602413,0
2016-10-27,59.184,59.4,58.676,58.686,28007800,0
2016-10-28,58.598,59.096,58.178,58.462,32562751,0
2016-10-31,58.744,58.999,58.51,58.51,27071561,0
2016-11-01,58.56,58.608,57.856,58.394,25124034,0
2016-11-02,58.413,58.52,57.904,58.032,22680570,0
2016-11-03,58.13,58.237,57.718,57.818,22120824,0
2016-11-04,57.27,57.885,57.144,57.33,29388384,0
2016-11-07,58.374,59.096,58.374,58.999,29156708,0
2016-11-08,59.126,59.35,58.735,59.047,22053660,0
2016-11-09,58.588,59.164,57.808,58.754,47956333,0
2016-11-10,59.057,59.067,56.274,57.32,56933444,0
2016-11-11,56.859,57.724,56.646,57.632,35680995,0
2016-11-14,57.632,57.691,55.933,56.753,42324106,0
2016-11-15,57.343,58.483,57.329,57.874,36522396,0
2016-11-16,57.942,58.65,53.352,58.641,25672338,0
2016-11-17,59.388,59.919,58.95,59.613,30904131,0
2016-11-18,59.752,60.106,59.279,59.328,26846550,0
2016-11-21,59.475,59.939,59.398,59.829,18534524,0
2016-11-22,59.949,60.223,59.777,60.076,17259507,0
2016-11-23,59.976,60.066,59.23,59.378,21141983,0
2016-11-25,59.279,59.505,59.112,59.505,8083190,0
2016-11-28,59.318,59.986,59.191,59.585,19792971,0
2016-11-29,59.623,60.37,59.495,60.056,21340401,0
2016-11-30,59.829,60.144,59.196,59.24,30966229,0
2016-12-01,59.092,59.132,57.937,58.198,32289197,0
2016-12-02,58.08,58.464,57.805,58.247,24522576,0
2016-12-05,58.689,59.56,58.552,59.201,22896280,0
2016-12-06,59.407,59.436,58.788,58.935,18588747,0
2016-12-07,58.994,60.341,58.788,60.331,28838488,0
2016-12-08,60.263,60.537,59.809,59.976,21123634,0
2016-12-09,60.144,60.94,60.091,60.921,25672302,0
2016-12-12,60.773,61.246,60.675,61.117,20097134,0
2016-12-13,61.442,62.347,61.186,61.913,33983463,0
2016-12-14,61.933,62.377,61.471,61.629,26001235,0
2016-12-15,61.639,62.084,61.246,61.52,26256406,0
2016-12-16,61.884,61.884,61.064,61.246,38690328,0
2016-12-19,61.501,62.691,61.363,62.544,28975639,0
2016-12-20,62.611,62.721,61.958,62.464,22117962,0
2016-12-21,62.357,62.621,62.051,62.474,15453071,0
2016-12-22,62.759,63.015,62.332,62.474,21692602,0
2016-12-23,62.377,62.464,61.737,62.17,12213748,0
2016-12-27,62.14,62.985,62.14,62.21,11356802,0
2016-12-28,62.327,62.327,61.766,61.923,13630128,0
2016-12-29,61.796,62.13,61.668,61.836,10058274,0
2016-12-30,61.894,61.923,60.98,61.089,26020396,0
2017-01-03,61.727,61.776,61.074,61.52,20151007,0
2017-01-04,61.422,61.688,61.069,61.246,17158222,0
2017-01-05,61.137,61.599,60.98,61.246,21723188,0
2017-01-06,61.246,62.08,60.99,61.776,17877474,0
2017-01-09,61.697,62.013,61.481,61.58,18913834,0
2017-01-10,61.668,62.003,61.226,61.56,17329602,0
2017-01-11,61.55,62.16,61.373,62.12,20783958,0
2017-01-12,61.993,62.327,60.902,61.55,20995587,0
2017-01-13,61.56,61.801,61.294,61.639,18790954,0
2017-01-17,61.619,61.639,60.98,61.471,18626373,0
2017-01-18,61.609,61.639,61.069,61.442,18160800,0
2017-01-19,61.186,61.913,61.142,61.246,18427270,0
2017-01-20,61.609,61.756,61.314,61.678,27769038,0
2017-01-23,61.639,62.047,61.511,61.894,21933169,0
2017-01-24,62.13,62.656,61.874,62.439,21410018,0
2017-01-25,62.868,63.015,62.377,62.601,23009210,0
2017-01-26,63.035,63.442,62.474,63.182,37976314,0
2017-01-27,64.284,64.795,63.791,64.666,44243314,0
2017-01-30,64.578,64.676,63.704,64.028,31144232,0
2017-01-31,63.762,64.047,63.172,63.555,21926697,0
2017-02-01,63.265,63.527,62.396,62.504,38576337,0
2017-02-02,62.18,62.337,61.688,62.1,43790164,0
2017-02-03,62.424,62.621,62.003,62.601,30823557,0
2017-02-06,62.424,62.572,62.071,62.563,17684408,0
2017-02-07,62.661,62.701,62.16,62.357,19417741,0
2017-02-08,62.494,62.73,62.15,62.267,17320044,0
2017-02-09,62.444,63.345,62.247,62.975,22121296,0
2017-02-10,63.162,63.212,62.892,62.916,17391883,0
2017-02-13,63.153,63.762,63.045,63.624,21924224,0
2017-02-14,63.704,64.01,63.318,63.862,18735864,0
2017-02-15,63.792,63.862,63.451,63.822,15905978,0
2017-02-16,64.03,64.524,63.733,63.812,20309136,0
2017-02-17,63.763,63.98,63.595,63.911,20060155,0
2017-02-21,63.902,64.238,63.743,63.782,18737574,0
2017-02-22,63.624,63.684,63.347,63.654,18477654,0
2017-02-23,63.714,64.019,63.491,63.911,19572515,0
2017-02-24,63.822,64.09,63.431,63.911,21625512,0
2017-02-27,63.832,63.832,63.343,63.526,15722821,0
2017-02-28,63.377,63.496,63.061,63.278,21935374,0
2017-03-01,63.427,64.278,63.32,64.198,22592555,0
2017-03-02,63.98,64.04,63.179,63.308,24162845,0
2017-03-03,63.288,63.575,62.922,63.545,18048155,0
2017-03-06,63.268,63.852,63.11,63.565,17112083,0
2017-03-07,63.486,64.065,63.486,63.694,16858759,0
2017-03-08,63.555,64.371,63.545,64.278,20602905,0
2017-03-09,64.474,64.484,63.773,64.02,19411439,0
2017-03-10,64.396,64.544,64.04,64.218,18514274,0
2017-03-13,64.426,64.479,63.862,64,20322951,0
2017-03-14,63.822,63.842,63.446,63.704,14438574,0
2017-03-15,63.842,64.208,63.545,64.04,25109225,0
2017-03-16,64.04,64.05,63.595,63.931,20903580,0
2017-03-17,64.198,64.524,63.97,64.158,43818365,0
2017-03-20,64.198,64.461,64.01,64.218,14759980,0
2017-03-21,64.474,64.782,63.427,63.506,26935932,0
2017-03-22,63.417,64.426,63.417,64.316,20909363,0
2017-03-23,64.228,64.519,64.055,64.158,19482905,0
2017-03-24,64.406,64.732,64.05,64.268,22065248,0
2017-03-27,63.921,64.504,63.644,64.386,17336661,0
2017-03-28,64.248,64.752,63.941,64.574,18950797,0
2017-03-29,64.406,64.782,64.235,64.752,12994983,0
2017-03-30,64.702,65.256,64.643,64.99,15053153,0
2017-03-31,64.93,65.464,64.732,65.138,20198416,0
2017-04-03,65.088,65.217,64.474,64.831,20627123,0
2017-04-04,64.672,65.088,64.564,65.009,12776203,0
2017-04-05,65.573,65.622,64.726,64.841,20814285,0
2017-04-06,64.88,65.331,64.762,65.009,17612319,0
2017-04-07,65.128,65.236,64.722,64.96,14265001,0
2017-04-10,64.89,65.098,64.643,64.812,15698018,0
2017-04-11,64.88,64.89,64.138,64.762,18999938,0
2017-04-12,64.702,64.792,64.396,64.514,16658669,0
2017-04-13,64.574,65.138,64.238,64.238,16996750,0
2017-04-17,64.326,64.772,64.296,64.762,14708901,0
2017-04-18,64.614,64.99,64.446,64.672,14726329,0
2017-04-19,64.93,65.029,64.178,64.326,21918426,0
2017-04-20,64.742,65.029,64.426,64.782,21017217,0
2017-04-21,64.95,65.969,64.732,65.672,31625264,0
2017-04-24,66.739,66.917,66.364,66.789,30054159,0
2017-04-25,67.155,67.293,66.859,67.175,30565592,0
2017-04-26,67.333,67.561,66.879,67.086,26457852,0
2017-04-27,67.403,67.63,66.839,67.521,34729655,0
2017-04-28,68.154,68.382,66.947,67.709,39987428,0
2017-05-01,67.927,68.788,67.749,68.648,32281600,0
2017-05-02,68.946,68.946,68.372,68.54,23791495,0
2017-05-03,68.619,68.619,67.956,68.322,29222663,0
2017-05-04,68.273,68.322,67.887,68.055,21926539,0
2017-05-05,68.144,68.273,67.734,68.243,19340927,0
2017-05-08,68.214,68.292,67.669,68.184,18759688,0
2017-05-09,68.105,68.52,67.927,68.283,23098784,0
2017-05-10,68.233,68.797,68.164,68.55,18133339,0
2017-05-11,67.61,67.976,67.373,67.709,29090361,0
2017-05-12,67.857,67.857,67.293,67.63,17542456,0
2017-05-15,67.393,67.729,66.829,67.679,31305158,0
2017-05-16,67.868,69.072,67.799,69.042,35126029,0
2017-05-17,68.525,68.734,67.073,67.122,30657847,0
2017-05-18,67.043,67.769,66.784,67.351,25335543,0
2017-05-19,67.142,67.734,67.073,67.331,27048777,0
2017-05-22,67.53,68.137,67.142,68.087,16302511,0
2017-05-23,68.356,68.386,68.018,68.316,15506319,0
2017-05-24,68.505,68.515,68.087,68.406,14744054,0
2017-05-25,68.604,69.51,68.545,69.251,21955236,0
2017-05-26,69.43,69.848,69.152,69.589,19820894,0
2017-05-30,69.42,70.037,69.4,70.037,17148330,0
2017-05-31,70.156,70.365,69.44,69.47,30610841,0
2017-06-01,69.868,70.236,69.083,69.728,21689361,0
2017-06-02,70.067,71.479,69.868,71.37,34821173,0
2017-06-05,71.589,72.504,71.429,71.897,33482581,0
2017-06-06,71.917,72.235,71.887,72.136,31674483,0
2017-06-07,72.25,72.384,71.569,72.006,22401296,0
2017-06-08,72.126,72.136,71.121,71.569,24592592,0
2017-06-09,71.653,71.698,68.226,69.947,49405790,0
2017-06-12,68.883,69.569,67.769,69.41,47975632,0
2017-06-13,69.649,70.445,69.589,70.276,25391536,0
2017-06-14,70.534,70.723,69.062,69.898,25619589,0
2017-06-15,68.903,69.838,68.435,69.53,26197516,0
2017-06-16,69.36,69.654,68.853,69.629,48535350,0
2017-06-19,70.126,70.569,69.977,70.494,23747062,0
2017-06-20,70.445,70.494,69.5,69.54,21625819,0
2017-06-21,69.838,70.246,69.569,69.898,19997028,0
2017-06-22,70.166,70.216,69.341,69.888,22722554,0
2017-06-23,69.719,70.872,69.549,70.833,27216275,0
2017-06-26,71.022,71.33,70.072,70.156,19612679,0
2017-06-27,69.738,69.808,68.813,68.843,25348723,0
2017-06-28,68.843,69.471,68.425,69.43,25941192,0
2017-06-29,69.012,69.122,67.729,68.127,29053003,0
2017-06-30,68.415,69.012,68.376,68.565,24279271,0
2017-07-03,68.963,69.231,67.66,67.809,16251666,0
2017-07-05,67.893,69.072,67.858,68.714,21277535,0
2017-07-06,67.908,68.415,67.759,68.207,21220790,0
2017-07-07,68.336,69.47,68.336,69.092,16276322,0
2017-07-10,69.092,69.878,68.833,69.609,15086143,0
2017-07-11,69.629,70.305,69.38,69.619,17552212,0
2017-07-12,70.315,70.902,70.176,70.773,17842036,0
2017-07-13,71.121,71.658,70.932,71.39,20376849,0
2017-07-14,71.857,72.882,71.579,72.394,25999139,0
2017-07-17,72.414,73.061,72.335,72.961,21902474,0
2017-07-18,72.703,73.001,72.275,72.912,26532710,0
2017-07-19,73.11,73.648,73.061,73.469,22294521,0
2017-07-20,73.787,73.906,72.892,73.827,40106273,0
2017-07-21,73.061,73.896,72.782,73.399,46549481,0
2017-07-24,73.14,73.359,72.742,73.21,21341583,0
2017-07-25,73.409,73.916,73.11,73.797,22125495,0
2017-07-26,73.946,73.986,73.419,73.658,16317140,0
2017-07-27,73.369,74.026,71.937,72.772,35996630,0
2017-07-28,72.285,72.921,72.156,72.653,17895725,0
2017-07-31,72.912,73.051,72.026,72.315,23672013,0
2017-08-01,72.713,73.031,72.106,72.195,20916615,0
2017-08-02,72.166,72.175,71.066,71.877,26628507,0
2017-08-03,71.807,72.056,71.464,71.768,18308325,0
2017-08-04,71.986,72.653,71.857,72.295,22698650,0
2017-08-07,72.414,72.514,71.877,72.016,18803831,0
2017-08-08,71.708,72.742,71.37,72.404,22157731,0
2017-08-09,71.867,72.126,71.668,72.086,22327579,0
2017-08-10,71.519,71.807,70.972,71.032,24014214,0
2017-08-11,71.23,72.315,70.902,72.116,21553449,0
2017-08-14,72.673,73.329,72.563,73.2,20187473,0
2017-08-15,73.59,73.59,73.04,73.22,19174190,0
2017-08-16,73.34,74.1,73.17,73.65,18146310,0
2017-08-17,73.58,73.87,72.4,72.4,22450876,0
2017-08-18,72.27,72.84,71.93,72.49,18760889,0
2017-08-21,72.47,72.48,71.7,72.15,17713182,0
2017-08-22,72.35,73.24,72.35,73.16,14333415,0
2017-08-23,72.96,73.15,72.53,72.72,13758993,0
2017-08-24,72.74,72.86,72.07,72.69,17097239,0
2017-08-25,72.86,73.35,72.48,72.82,12791910,0
2017-08-28,73.06,73.09,72.55,72.83,14561955,0
2017-08-29,72.25,73.16,72.05,73.05,11473316,0
2017-08-30,73.01,74.2099,72.8293,74.01,16893442,0
2017-08-31,74.03,74.96,73.8,74.8,27645590,0
2017-09-01,74.71,74.74,73.64,73.94,21732401,0
2017-09-05,73.34,73.89,72.98,73.61,22234377,0
2017-09-06,73.74,74.04,73.35,73.4,16534748,0
2017-09-07,73.68,74.6,73.6,74.34,17468444,0
2017-09-08,74.33,74.44,73.84,73.98,14703741,0
2017-09-11,74.31,74.945,74.31,74.76,17900380,0
2017-09-12,74.76,75.24,74.37,74.68,14398205,0
2017-09-13,74.93,75.23,74.55,75.21,13354031,0
2017-09-14,75,75.49,74.52,74.77,15701599,0
2017-09-15,74.83,75.39,74.07,75.31,38515340,0
2017-09-18,75.23,75.97,75.04,75.16,23305749,0
2017-09-19,75.21,75.71,75.01,75.44,15769512,0
2017-09-20,75.35,75.55,74.31,74.94,20790318,0
2017-09-21,75.11,75.24,74.11,74.21,19174097,0
2017-09-22,73.99,74.51,73.85,74.41,14095457,0
2017-09-25,74.09,74.25,72.92,73.26,24139290,0
2017-09-26,73.67,73.81,72.99,73.26,18014578,0
2017-09-27,73.55,74.17,73.17,73.85,19488004,0
2017-09-28,73.54,73.97,73.31,73.87,10879680,0
2017-09-29,73.94,74.535,73.88,74.49,17075298,0
2017-10-02,74.71,75.01,74.295,74.61,15296790,0
2017-10-03,74.67,74.88,74.195,74.26,12186591,0
2017-10-04,74,74.72,73.71,74.69,13295159,0
2017-10-05,75.22,76.12,74.96,75.97,21189637,0
2017-10-06,75.67,76.03,75.54,76,13946655,0
2017-10-09,75.97,76.55,75.86,76.29,11386471,0
2017-10-10,76.33,76.63,76.14,76.29,13941382,0
2017-10-11,76.36,76.46,75.95,76.42,15381253,0
2017-10-12,76.49,77.29,76.37,77.12,17269532,0
2017-10-13,77.59,77.87,77.29,77.49,15319789,0
2017-10-16,77.42,77.81,77.35,77.65,12362071,0
2017-10-17,77.47,77.62,77.25,77.59,16076735,0
2017-10-18,77.67,77.85,77.37,77.61,13288965,0
2017-10-19,77.57,77.93,77.35,77.91,15087473,0
2017-10-20,78.32,78.97,78.22,78.81,22854847,0
2017-10-23,78.99,79.34,78.76,78.83,20609965,0
2017-10-24,78.9,79.2,78.46,78.86,17364872,0
2017-10-25,78.58,79.1,78.01,78.63,20401390,0
2017-10-26,79.2,79.42,78.75,78.76,31601122,0
2017-10-27,84.37,86.2,83.61,83.81,71024821,0
2017-10-30,83.8,84.325,83.105,83.89,31756653,0
2017-10-31,84.36,84.36,83.11,83.18,27086575,0
2017-11-01,83.68,83.76,82.88,83.18,22307371,0
2017-11-02,83.35,84.46,83.12,84.05,23992945,0
2017-11-03,84.08,84.54,83.4,84.14,17633543,0
2017-11-06,84.2,84.7,84.0825,84.47,19852151,0
2017-11-07,84.77,84.9,83.93,84.26,17927878,0
2017-11-08,84.14,84.61,83.83,84.56,18029584,0
2017-11-09,84.11,84.27,82.9,84.09,21175384,0
2017-11-10,83.79,84.095,83.23,83.87,19396301,0
