Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,2.0553,2.1508,2.0553,2.126,515569,0
1987-12-31,2.1051,2.126,2.0844,2.0844,488169,0
1988-01-04,2.0971,2.1925,2.0971,2.18,293479,0
1988-01-05,2.1925,2.2135,2.1508,2.1508,246608,0
1988-01-06,2.1508,2.2135,2.1385,2.2009,317272,0
1988-01-07,2.2009,2.2135,2.1718,2.2135,239400,0
1988-01-08,2.1925,2.1925,2.1051,2.1051,398034,0
1988-01-11,2.1051,2.1469,2.043,2.1385,957592,0
1988-01-12,2.1469,2.1469,2.1051,2.126,610751,0
1988-01-13,2.1469,2.1718,2.126,2.1593,472309,0
1988-01-14,2.1593,2.1718,2.126,2.1593,611475,0
1988-01-15,2.18,2.2135,2.18,2.2009,443462,0
1988-01-18,2.2009,2.226,2.1925,2.2135,434092,0
1988-01-19,2.2009,2.2551,2.1925,2.2551,283383,0
1988-01-20,2.2342,2.2883,2.2135,2.2135,1877682,0
1988-01-21,2.2009,2.2758,2.2009,2.2758,1059261,0
1988-01-22,2.2758,2.3839,2.2758,2.3839,716030,0
1988-01-25,2.3839,2.4298,2.3633,2.4049,435531,0
1988-01-26,2.3965,2.4049,2.3839,2.3839,204068,0
1988-01-27,2.3839,2.4049,2.3756,2.3756,304298,0
1988-01-28,2.3756,2.3839,2.3756,2.3756,64894,0
1988-01-29,2.3965,2.4507,2.3965,2.4049,205510,0
1988-02-01,2.4298,2.4796,2.4049,2.4796,157191,0
1988-02-02,2.4713,2.4796,2.4587,2.4796,326649,0
1988-02-03,2.4796,2.4921,2.4507,2.4507,224254,0
1988-02-04,2.4507,2.4587,2.4173,2.4587,669881,0
1988-02-05,2.4587,2.4587,2.4298,2.4298,206951,0
1988-02-08,2.4049,2.4049,2.3839,2.4049,177383,0
1988-02-09,2.4049,2.4298,2.3839,2.4298,796070,0
1988-02-10,2.438,2.4587,2.4298,2.4507,633104,0
1988-02-11,2.438,2.4587,2.4298,2.4298,209115,0
1988-02-12,2.4298,2.438,2.3965,2.438,553787,0
1988-02-16,2.4298,2.4507,2.3965,2.3965,252379,0
1988-02-17,2.4049,2.4507,2.3965,2.4298,529991,0
1988-02-18,2.4049,2.4796,2.4049,2.4713,210553,0
1988-02-19,2.4796,2.5045,2.4713,2.5045,1625309,0
1988-02-22,2.4921,2.5254,2.4713,2.5128,133397,0
1988-02-23,2.5128,2.5338,2.5128,2.5254,188926,0
1988-02-24,2.5338,2.5588,2.5128,2.5254,705214,0
1988-02-25,2.5254,2.5668,2.5045,2.5588,436252,0
1988-02-26,2.5461,2.5588,2.5338,2.5338,133397,0
1988-02-29,2.5338,2.5668,2.5338,2.5588,160078,0
1988-03-01,2.5588,2.5668,2.5338,2.5461,401639,0
1988-03-02,2.5668,2.5878,2.5461,2.5461,1390956,0
1988-03-03,2.5461,2.5878,2.5461,2.5878,332418,0
1988-03-04,2.5878,2.6625,2.5588,2.6625,267521,0
1988-03-07,2.6422,2.6422,2.5668,2.5795,222093,0
1988-03-08,2.5588,2.6625,2.5588,2.6335,371353,0
1988-03-09,2.6543,2.6543,2.6086,2.6086,416784,0
1988-03-10,2.5878,2.621,2.5128,2.5128,217768,0
1988-03-11,2.5254,2.5668,2.5128,2.5668,338906,0
1988-03-14,2.5668,2.5668,2.5461,2.5461,380008,0
1988-03-15,2.5668,2.5668,2.5461,2.5588,220652,0
1988-03-16,2.5795,2.5795,2.5461,2.5588,310061,0
1988-03-17,2.5588,2.5795,2.5254,2.5795,700887,0
1988-03-18,2.5668,2.6004,2.5668,2.5795,207669,0
1988-03-21,2.6004,2.6004,2.5461,2.5461,599215,0
1988-03-22,2.5461,2.5588,2.5128,2.5128,726124,0
1988-03-23,2.5254,2.5338,2.5128,2.5338,205510,0
1988-03-24,2.5338,2.5338,2.5128,2.5338,133397,0
1988-03-25,2.5338,2.5588,2.5338,2.5461,207669,0
1988-03-28,2.5338,2.5588,2.5254,2.5461,184597,0
1988-03-29,2.5461,2.5461,2.5254,2.5254,142053,0
1988-03-30,2.5254,2.5254,2.5045,2.5128,411014,0
1988-03-31,2.5128,2.5128,2.5045,2.5045,128354,0
1988-04-04,2.5128,2.5338,2.5128,2.5128,106717,0
1988-04-05,2.5128,2.5588,2.5045,2.5588,644646,0
1988-04-06,2.5588,2.6127,2.5588,2.6004,320160,0
1988-04-07,2.6004,2.6127,2.6004,2.6127,472309,0
1988-04-08,2.6127,2.6543,2.6127,2.6459,316553,0
1988-04-11,2.6459,2.6668,2.6459,2.6668,106717,0
1988-04-12,2.6668,2.6668,2.6459,2.6668,227865,0
1988-04-13,2.6751,2.6751,2.6459,2.6459,225697,0
1988-04-14,2.621,2.6459,2.6004,2.6127,271847,0
1988-04-15,2.5795,2.6004,2.5588,2.6004,403808,0
1988-04-18,2.5878,2.7085,2.5795,2.7085,635992,0
1988-04-19,2.7001,2.7001,2.6459,2.6459,508354,0
1988-04-20,2.6335,2.6335,2.5795,2.5795,275456,0
1988-04-21,2.5668,2.5878,2.5588,2.5668,71382,0
1988-04-22,2.5878,2.5878,2.5338,2.5588,439135,0
1988-04-25,2.5795,2.5878,2.5668,2.5668,213441,0
1988-04-26,2.5668,2.621,2.5668,2.6004,240837,0
1988-04-27,2.5878,2.621,2.5795,2.6004,54806,0
1988-04-28,2.6004,2.621,2.5878,2.6004,799675,0
1988-04-29,2.6004,2.621,2.5878,2.621,85084,0
1988-05-02,2.6004,2.6127,2.5461,2.5878,233630,0
1988-05-03,2.5878,2.6335,2.5878,2.6127,252379,0
1988-05-04,2.621,2.6335,2.621,2.6335,238676,0
1988-05-05,2.6459,2.6751,2.6335,2.6751,505478,0
1988-05-06,2.6543,2.6751,2.6543,2.6543,55522,0
1988-05-09,2.6459,2.6668,2.6459,2.6543,83649,0
1988-05-10,2.6335,2.6668,2.621,2.6335,2069490,0
1988-05-11,2.6335,2.6459,2.6004,2.6004,751363,0
1988-05-12,2.6004,2.6459,2.6004,2.6127,841500,0
1988-05-13,2.6335,2.6459,2.621,2.6459,69226,0
1988-05-16,2.6668,2.6877,2.6543,2.6668,227142,0
1988-05-17,2.6668,2.6877,2.6459,2.6543,178102,0
1988-05-18,2.6459,2.6668,2.6335,2.6335,228582,0
1988-05-19,2.6335,2.6459,2.6127,2.621,131235,0
1988-05-20,2.621,2.6543,2.621,2.6459,136286,0
1988-05-23,2.621,2.6459,2.6004,2.6459,630940,0
1988-05-24,2.6335,2.6459,2.6127,2.6335,153590,0
1988-05-25,2.6459,2.7001,2.6459,2.6877,899183,0
1988-05-26,2.6877,2.6877,2.6543,2.6668,679976,0
1988-05-27,2.6543,2.6668,2.6543,2.6668,261750,0
1988-05-31,2.6543,2.6668,2.6459,2.6543,136286,0
1988-06-01,2.6668,2.7085,2.6668,2.6877,1216460,0
1988-06-02,2.6877,2.6877,2.6751,2.6877,198295,0
1988-06-03,2.6877,2.7085,2.6877,2.7085,392989,0
1988-06-06,2.7085,2.8084,2.7085,2.775,367027,0
1988-06-07,2.7959,2.7959,2.775,2.7833,747755,0
1988-06-08,2.775,2.7959,2.775,2.775,506919,0
1988-06-09,2.7959,2.7959,2.7833,2.7833,1832254,0
1988-06-10,2.7833,2.8373,2.775,2.8084,390102,0
1988-06-13,2.8166,2.8502,2.7959,2.8373,294921,0
1988-06-14,2.8291,2.8706,2.8166,2.8166,677090,0
1988-06-15,2.8373,2.8622,2.8166,2.8373,404525,0
1988-06-16,2.8373,2.8373,2.754,2.754,1083059,0
1988-06-17,2.7625,2.7625,2.7418,2.754,374960,0
1988-06-20,2.754,2.775,2.754,2.7625,469428,0
1988-06-21,2.775,2.8166,2.775,2.8166,143493,0
1988-06-22,2.8373,2.8373,2.8084,2.8084,183157,0
1988-06-23,2.8084,2.8917,2.8084,2.8502,906392,0
1988-06-24,2.8622,2.8706,2.8502,2.8502,174498,0
1988-06-27,2.8373,2.8502,2.8373,2.8373,206228,0
1988-06-28,2.8166,2.8291,2.8166,2.8166,274011,0
1988-06-29,2.8291,2.8373,2.8166,2.8373,113212,0
1988-06-30,2.8373,2.8622,2.8373,2.8502,297808,0
1988-07-01,2.8291,2.9041,2.8291,2.8622,1016720,0
1988-07-05,2.8706,2.8917,2.8622,2.8832,404525,0
1988-07-06,2.8832,2.9041,2.8706,2.8832,164409,0
1988-07-07,2.8832,2.8917,2.8622,2.8706,196853,0
1988-07-08,2.8622,2.8832,2.775,2.7959,522061,0
1988-07-11,2.7875,2.8332,2.7875,2.7999,171614,0
1988-07-12,2.8206,2.8332,2.7999,2.8332,351889,0
1988-07-13,2.8206,2.8458,2.7999,2.7999,413176,0
1988-07-14,2.7875,2.7999,2.7666,2.7875,222812,0
1988-07-15,2.7791,2.7999,2.7582,2.7582,387216,0
1988-07-18,2.7791,2.7791,2.7459,2.7666,78602,0
1988-07-19,2.7459,2.7791,2.7252,2.7582,353325,0
1988-07-20,2.7582,2.7875,2.7582,2.7582,541532,0
1988-07-21,2.7582,2.7791,2.7582,2.7791,164409,0
1988-07-22,2.7666,2.7666,2.7459,2.7459,172338,0
1988-07-25,2.7335,2.7335,2.7252,2.7252,152145,0
1988-07-26,2.7124,2.7252,2.7001,2.7124,462207,0
1988-07-27,2.7001,2.7459,2.7001,2.7124,239400,0
1988-07-28,2.7335,2.7335,2.7124,2.7252,247333,0
1988-07-29,2.7124,2.7335,2.7001,2.7124,909277,0
1988-08-01,2.7124,2.7335,2.7124,2.7335,210553,0
1988-08-02,2.7459,2.7875,2.7124,2.7791,320160,0
1988-08-03,2.7875,2.7875,2.7666,2.7875,105998,0
1988-08-04,2.8125,2.8125,2.7791,2.7791,189643,0
1988-08-05,2.7666,2.7875,2.7666,2.7791,369188,0
1988-08-08,2.7666,2.7791,2.7666,2.7666,98786,0
1988-08-09,2.7666,2.7791,2.7459,2.7666,623010,0
1988-08-10,2.7459,2.7459,2.7335,2.7459,258145,0
1988-08-11,2.7335,2.7791,2.7252,2.7666,469428,0
1988-08-12,2.7459,2.7666,2.7335,2.7582,197578,0
1988-08-15,2.7666,2.7791,2.7582,2.7666,850152,0
1988-08-16,2.7666,2.7666,2.7582,2.7666,306461,0
1988-08-17,2.7666,2.8332,2.7666,2.8332,576861,0
1988-08-18,2.8206,2.8458,2.8125,2.8206,168733,0
1988-08-19,2.8125,2.8458,2.8125,2.8206,175942,0
1988-08-22,2.8125,2.8544,2.7999,2.8332,393709,0
1988-08-23,2.8206,2.8747,2.8206,2.8747,492497,0
1988-08-24,2.8544,2.9001,2.8544,2.8666,364868,0
1988-08-25,2.8666,2.8666,2.8332,2.8666,271847,0
1988-08-26,2.8458,2.8458,2.8206,2.8206,83649,0
1988-08-29,2.7999,2.7999,2.7791,2.7791,47588,0
1988-08-30,2.7582,2.7666,2.7335,2.7459,232186,0
1988-08-31,2.7666,2.7875,2.7666,2.7791,133397,0
1988-09-01,2.7582,2.7791,2.7335,2.7582,147821,0
1988-09-02,2.7459,2.7999,2.7459,2.7875,377841,0
1988-09-06,2.7999,2.7999,2.7791,2.7791,72833,0
1988-09-07,2.7791,2.7791,2.7582,2.7791,298525,0
1988-09-08,2.7791,2.8125,2.7666,2.8125,324485,0
1988-09-09,2.7999,2.8206,2.7875,2.8125,306461,0
1988-09-12,2.7999,2.7999,2.7791,2.7791,64894,0
1988-09-13,2.7791,2.7875,2.7666,2.7875,73549,0
1988-09-14,2.7666,2.7791,2.7459,2.7582,145657,0
1988-09-15,2.7459,2.7666,2.7459,2.7582,397320,0
1988-09-16,2.7791,2.7875,2.7582,2.7791,193251,0
1988-09-19,2.7791,2.7791,2.7582,2.7666,259586,0
1988-09-20,2.7666,2.7875,2.7666,2.7875,165847,0
1988-09-21,2.7875,2.7875,2.7666,2.7666,307177,0
1988-09-22,2.7875,2.7999,2.7582,2.7582,224254,0
1988-09-23,2.7582,2.7875,2.7582,2.7666,129797,0
1988-09-26,2.7582,2.7875,2.7582,2.7791,326649,0
1988-09-27,2.7791,2.7999,2.7791,2.7999,191088,0
1988-09-28,2.7875,2.8206,2.7875,2.7999,280501,0
1988-09-29,2.8206,2.8206,2.7791,2.7791,951819,0
1988-09-30,2.7875,2.7875,2.7666,2.7666,341790,0
1988-10-03,2.7582,2.7582,2.7335,2.7335,62737,0
1988-10-04,2.7335,2.7459,2.7124,2.7252,244445,0
1988-10-05,2.7252,2.7666,2.7124,2.7666,304298,0
1988-10-06,2.7666,2.7666,2.7459,2.7582,824912,0
1988-10-07,2.7503,2.7833,2.7376,2.7833,233630,0
1988-10-10,2.7833,2.7959,2.7625,2.7625,193251,0
1988-10-11,2.7503,2.7708,2.7376,2.7503,122582,0
1988-10-12,2.7503,2.7625,2.7166,2.7166,121142,0
1988-10-13,2.7166,2.7625,2.7166,2.7625,189643,0
1988-10-14,2.7503,2.7503,2.7041,2.7503,147101,0
1988-10-17,2.7293,2.7503,2.7166,2.7503,729008,0
1988-10-18,2.7293,2.7376,2.7166,2.7376,1330387,0
1988-10-19,2.7376,2.7376,2.7166,2.7166,579747,0
1988-10-20,2.7166,2.7625,2.7166,2.7376,242280,0
1988-10-21,2.7376,2.7625,2.7376,2.7503,255982,0
1988-10-24,2.7376,2.7833,2.7293,2.7708,448512,0
1988-10-25,2.7503,2.8248,2.7503,2.8248,373519,0
1988-10-26,2.8166,2.8166,2.7959,2.8042,152869,0
1988-10-27,2.7833,2.7959,2.7708,2.7708,297808,0
1988-10-28,2.7503,2.7625,2.7376,2.7503,220652,0
1988-10-31,2.7376,2.7625,2.7376,2.7625,58406,0
1988-11-01,2.7376,2.7625,2.7376,2.7503,346837,0
1988-11-02,2.7376,2.7708,2.7376,2.7708,2021181,0
1988-11-03,2.7625,2.7833,2.7503,2.7708,273290,0
1988-11-04,2.7625,2.7708,2.7503,2.7708,305014,0
1988-11-07,2.7503,2.7625,2.7376,2.7376,322322,0
1988-11-08,2.7376,2.7625,2.7293,2.7625,123304,0
1988-11-09,2.7376,2.7625,2.7376,2.7376,156477,0
1988-11-10,2.7376,2.7503,2.7376,2.7376,537204,0
1988-11-11,2.7376,2.7376,2.7293,2.7293,269685,0
1988-11-14,2.7041,2.7376,2.696,2.7166,395151,0
1988-11-15,2.7041,2.7376,2.696,2.696,154310,0
1988-11-16,2.6709,2.6709,2.5962,2.6379,630226,0
1988-11-17,2.6502,2.6709,2.6379,2.6709,114654,0
1988-11-18,2.6502,2.6709,2.6502,2.6625,294921,0
1988-11-21,2.6502,2.6625,2.6379,2.6502,598492,0
1988-11-22,2.6502,2.6625,2.6502,2.6625,147821,0
1988-11-23,2.6502,2.6625,2.6502,2.6502,41103,0
1988-11-25,2.6502,2.6502,2.6502,2.6502,15143,0
1988-11-28,2.6502,2.6625,2.6502,2.6502,126911,0
1988-11-29,2.6502,2.6709,2.6379,2.6379,289155,0
1988-11-30,2.6502,2.7293,2.6379,2.7166,286269,0
1988-12-01,2.7041,2.7166,2.696,2.7041,260313,0
1988-12-02,2.696,2.696,2.6837,2.6837,61293,0
1988-12-05,2.6709,2.7166,2.6709,2.696,279776,0
1988-12-06,2.6837,2.7166,2.6837,2.7041,96623,0
1988-12-07,2.7041,2.7293,2.7041,2.7293,167287,0
1988-12-08,2.7293,2.7293,2.7041,2.7041,84368,0
1988-12-09,2.7041,2.7293,2.696,2.696,183876,0
1988-12-12,2.696,2.7166,2.696,2.696,134846,0
1988-12-13,2.696,2.696,2.6709,2.6709,168733,0
1988-12-14,2.6709,2.696,2.6709,2.696,408134,0
1988-12-15,2.6709,2.7166,2.6709,2.696,111766,0
1988-12-16,2.7166,2.7166,2.6837,2.7041,411740,0
1988-12-19,2.6837,2.7293,2.6837,2.7041,829236,0
1988-12-20,2.7041,2.7166,2.7041,2.7041,502589,0
1988-12-21,2.696,2.7166,2.6837,2.7041,78602,0
1988-12-22,2.696,2.7166,2.696,2.696,248047,0
1988-12-23,2.696,2.7166,2.6837,2.696,38218,0
1988-12-27,2.696,2.7041,2.696,2.7041,250214,0
1988-12-28,2.696,2.7166,2.696,2.7166,51198,0
1988-12-29,2.7166,2.7293,2.696,2.7041,80037,0
1988-12-30,2.7166,2.7293,2.696,2.696,153590,0
1989-01-03,2.696,2.696,2.696,2.696,75715,0
1989-01-04,2.6709,2.7041,2.6709,2.696,168733,0
1989-01-05,2.6751,2.7085,2.6751,2.7085,338191,0
1989-01-06,2.7085,2.7418,2.6877,2.7335,229303,0
1989-01-09,2.7335,2.754,2.7335,2.754,502589,0
1989-01-10,2.775,2.7875,2.7666,2.775,529991,0
1989-01-11,2.775,2.7999,2.7666,2.775,214879,0
1989-01-12,2.775,2.7875,2.7666,2.7666,84368,0
1989-01-13,2.7666,2.775,2.7418,2.7666,431200,0
1989-01-16,2.7418,2.7999,2.7418,2.7999,258867,0
1989-01-17,2.7875,2.8125,2.7875,2.7999,157191,0
1989-01-18,2.7999,2.8125,2.7875,2.8125,356212,0
1989-01-19,2.8332,2.8544,2.8206,2.8458,509083,0
1989-01-20,2.8458,2.8544,2.8332,2.8458,370636,0
1989-01-23,2.8458,2.8788,2.8332,2.8666,424713,0
1989-01-24,2.8544,2.8788,2.8544,2.8544,157916,0
1989-01-25,2.8544,2.8666,2.8458,2.8544,358373,0
1989-01-26,2.8544,2.8788,2.8544,2.8788,330253,0
1989-01-27,2.8666,2.8788,2.8666,2.8666,71382,0
1989-01-30,2.8666,2.8666,2.8544,2.8544,144218,0
1989-01-31,2.8666,2.8873,2.8544,2.8788,205510,0
1989-02-01,2.8788,2.8873,2.8458,2.8544,735497,0
1989-02-02,2.8458,2.8666,2.8206,2.8666,778765,0
1989-02-03,2.8458,2.8788,2.8458,2.8458,176669,0
1989-02-06,2.8666,2.8788,2.8544,2.8788,153590,0
1989-02-07,2.8666,2.9205,2.8544,2.9205,312226,0
1989-02-08,2.8873,2.9205,2.8873,2.9122,219931,0
1989-02-09,2.9001,2.9001,2.8873,2.8873,372074,0
1989-02-10,2.9001,2.9122,2.8788,2.8788,920816,0
1989-02-13,2.8788,2.8873,2.8666,2.8788,86530,0
1989-02-14,2.8788,2.8873,2.8666,2.8788,125468,0
1989-02-15,2.8666,2.8873,2.8666,2.8873,173781,0
1989-02-16,2.9001,2.9122,2.8873,2.9001,83649,0
1989-02-17,2.8873,2.9205,2.8873,2.9205,124747,0
1989-02-21,2.9001,2.9205,2.8788,2.9001,106717,0
1989-02-22,2.9001,2.9122,2.8666,2.8666,374237,0
1989-02-23,2.8666,2.8788,2.8544,2.8544,115372,0
1989-02-24,2.8544,2.8544,2.8206,2.8332,216321,0
1989-02-27,2.8332,2.8458,2.8125,2.8206,1691645,0
1989-02-28,2.8458,2.8544,2.8332,2.8332,255262,0
1989-03-01,2.8332,2.8458,2.8332,2.8332,149986,0
1989-03-02,2.8332,2.8544,2.8206,2.8458,276173,0
1989-03-03,2.8544,2.8544,2.8332,2.8458,104556,0
1989-03-06,2.8458,2.8544,2.8332,2.8458,116095,0
1989-03-07,2.8544,2.9205,2.8544,2.9205,320160,0
1989-03-08,2.9205,2.9205,2.9205,2.9205,175222,0
1989-03-09,2.9122,2.9332,2.9122,2.9205,195412,0
1989-03-10,2.9332,2.9458,2.9205,2.9458,224254,0
1989-03-13,2.954,2.9997,2.954,2.9663,367027,0
1989-03-14,2.954,2.9788,2.954,2.9663,111047,0
1989-03-15,2.954,2.9663,2.9458,2.9663,512685,0
1989-03-16,2.9458,2.9788,2.9458,2.9788,954707,0
1989-03-17,2.9205,2.9332,2.8873,2.9122,177383,0
1989-03-20,2.8873,2.9001,2.8544,2.9001,424713,0
1989-03-21,2.8873,2.9205,2.8788,2.9122,279776,0
1989-03-22,2.9001,2.9122,2.8873,2.8873,116813,0
1989-03-23,2.8788,2.8873,2.8544,2.8788,104556,0
1989-03-27,2.8666,2.8666,2.8544,2.8666,34611,0
1989-03-28,2.8666,2.9001,2.8666,2.9001,139168,0
1989-03-29,2.8788,2.9205,2.8788,2.9122,367752,0
1989-03-30,2.9122,2.9122,2.8788,2.9001,278335,0
1989-03-31,2.8788,2.9458,2.8788,2.9458,840778,0
1989-04-03,2.9458,3.0123,2.9458,2.9873,400200,0
1989-04-04,2.9788,2.9788,2.9458,2.9663,313669,0
1989-04-05,2.9374,3.004,2.9374,2.9955,348281,0
1989-04-06,2.9831,3.004,2.9831,2.9831,230747,0
1989-04-07,3.004,3.0163,2.9831,2.9955,88693,0
1989-04-10,2.9831,3.0163,2.9831,2.9955,76435,0
1989-04-11,3.004,3.004,2.9955,2.9955,297808,0
1989-04-12,2.9955,3.0163,2.9955,2.9955,209835,0
1989-04-13,2.9831,3.004,2.9374,2.9499,191088,0
1989-04-14,2.9705,2.9955,2.9581,2.9955,819143,0
1989-04-17,3.004,3.004,2.9955,2.9955,152145,0
1989-04-18,3.004,3.0371,2.9705,3.0288,679253,0
1989-04-19,3.0288,3.0288,2.9955,2.9955,144938,0
1989-04-20,3.0163,3.0371,3.004,3.004,772999,0
1989-04-21,3.0163,3.0288,3.004,3.0163,62012,0
1989-04-24,3.0371,3.0498,3.0288,3.0288,2026226,0
1989-04-25,3.1079,3.1412,3.0954,3.1284,970563,0
1989-04-26,3.1412,3.1412,3.0954,3.1079,744874,0
1989-04-27,3.1951,3.2285,3.1951,3.2285,5750587,0
1989-04-28,3.2203,3.2409,3.2078,3.2409,1081617,0
1989-05-01,3.2409,3.2409,3.2203,3.2285,1892105,0
1989-05-02,3.2203,3.2409,3.2203,3.2409,544415,0
1989-05-03,3.2285,3.2868,3.2285,3.2409,1633241,0
1989-05-04,3.2285,3.2409,3.2203,3.2203,382173,0
1989-05-05,3.2203,3.2742,3.2203,3.2409,1275584,0
1989-05-08,3.2203,3.2285,3.1951,3.2203,420388,0
1989-05-09,3.2285,3.2409,3.2203,3.2409,377122,0
1989-05-10,3.2285,3.2992,3.2285,3.2992,538644,0
1989-05-11,3.3078,3.3324,3.2992,3.3324,383613,0
1989-05-12,3.3782,3.5445,3.3782,3.5322,865296,0
1989-05-15,3.5115,3.5655,3.5115,3.5655,3221770,0
1989-05-16,3.5445,3.5573,3.5115,3.5445,947493,0
1989-05-17,3.5322,3.5573,3.4782,3.4905,1059261,0
1989-05-18,3.4989,3.5239,3.4905,3.4905,276894,0
1989-05-19,3.5115,3.5573,3.4989,3.5322,516291,0
1989-05-22,3.5573,3.5655,3.5239,3.5445,155755,0
1989-05-23,3.5445,3.5573,3.4449,3.4656,793905,0
1989-05-24,3.4656,3.5115,3.4656,3.4989,159358,0
1989-05-25,3.4989,3.5239,3.4989,3.4989,209835,0
1989-05-26,3.4989,3.5115,3.4905,3.4989,191088,0
1989-05-30,3.5239,3.5239,3.4989,3.5115,246608,0
1989-05-31,3.5115,3.5445,3.5115,3.5445,297085,0
1989-06-01,3.5239,3.5445,3.4989,3.5445,710262,0
1989-06-02,3.5445,3.5655,3.5322,3.5655,97348,0
1989-06-05,3.5573,3.578,3.5445,3.5573,579024,0
1989-06-06,3.5573,3.5655,3.5445,3.5655,584073,0
1989-06-07,3.5655,3.5905,3.5573,3.5905,250214,0
1989-06-08,3.5905,3.603,3.578,3.5905,266795,0
1989-06-09,3.603,3.6114,3.578,3.578,249493,0
1989-06-12,3.578,3.6114,3.578,3.5905,120423,0
1989-06-13,3.6114,3.6114,3.578,3.603,448512,0
1989-06-14,3.6114,3.6114,3.603,3.603,247333,0
1989-06-15,3.6237,3.6237,3.5905,3.5905,153590,0
1989-06-16,3.6444,3.6444,3.6114,3.6444,1291447,0
1989-06-19,3.6444,3.7151,3.6363,3.7151,266078,0
1989-06-20,3.7151,3.7151,3.578,3.578,429764,0
1989-06-21,3.578,3.603,3.5655,3.603,480239,0
1989-06-22,3.603,3.603,3.5655,3.578,153590,0
1989-06-23,3.578,3.5905,3.5445,3.5573,354772,0
1989-06-26,3.5573,3.578,3.5573,3.578,228582,0
1989-06-27,3.578,3.6237,3.578,3.5905,420388,0
1989-06-28,3.5905,3.5905,3.5573,3.578,279056,0
1989-06-29,3.5655,3.5655,3.5115,3.5115,312944,0
1989-06-30,3.5115,3.5115,3.4197,3.5115,555953,0
1989-07-03,3.5115,3.5115,3.4782,3.4905,61293,0
1989-07-05,3.4573,3.4948,3.4364,3.4824,271847,0
1989-07-06,3.4824,3.5157,3.4699,3.5157,903508,0
1989-07-07,3.5029,3.5821,3.4824,3.5489,268967,0
1989-07-10,3.5405,3.5614,3.5405,3.5489,74993,0
1989-07-11,3.5821,3.6196,3.5821,3.6072,296363,0
1989-07-12,3.6279,3.6528,3.6196,3.6528,651134,0
1989-07-13,3.6736,3.7069,3.6528,3.7069,267521,0
1989-07-14,3.7069,3.7985,3.6736,3.7902,346837,0
1989-07-17,3.7902,3.7902,3.7195,3.7444,303576,0
1989-07-18,3.7527,3.8773,3.7444,3.8773,949657,0
1989-07-19,4.0731,4.0814,3.9485,3.9941,302850,0
1989-07-20,3.9485,4.0397,3.9232,3.9565,303576,0
1989-07-21,3.9485,4.0814,3.9485,4.0731,748476,0
1989-07-24,4.0731,4.1273,4.0397,4.0814,797511,0
1989-07-25,4.1065,4.2438,4.1065,4.1522,476631,0
1989-07-26,4.1729,4.2438,4.1729,4.2438,561720,0
1989-07-27,4.2189,4.2769,4.2189,4.2519,856641,0
1989-07-28,4.2438,4.2519,4.2189,4.2438,378566,0
1989-07-31,4.2189,4.2646,4.1853,4.2646,146377,0
1989-08-01,4.2853,4.4476,4.2853,4.3686,932352,0
1989-08-02,4.3559,4.4224,4.3311,4.4224,993645,0
1989-08-03,4.4224,4.4476,4.4101,4.435,287708,0
1989-08-04,4.4224,4.435,4.3893,4.3893,202620,0
1989-08-07,4.4017,4.4017,4.2853,4.3102,679253,0
1989-08-08,4.2853,4.3102,4.2311,4.3102,704499,0
1989-08-09,4.2853,4.3226,4.2064,4.2311,387216,0
1989-08-10,4.2189,4.2978,4.1853,4.2978,398034,0
1989-08-11,4.2978,4.3102,4.1729,4.1853,507639,0
1989-08-14,4.1853,4.2519,4.1729,4.1979,253099,0
1989-08-15,4.1853,4.2311,4.1729,4.1853,348281,0
1989-08-16,4.1729,4.2189,4.1729,4.1729,430487,0
1989-08-17,4.1853,4.1853,4.0938,4.1522,217042,0
1989-08-18,4.1273,4.1522,4.1273,4.1396,235795,0
1989-08-21,4.1396,4.1396,3.9485,3.9691,648250,0
1989-08-22,3.9941,4.0274,3.9691,4.0274,390102,0
1989-08-23,4.0274,4.0274,4.0024,4.0274,224254,0
1989-08-24,4.0397,4.1065,4.0024,4.1065,501153,0
1989-08-25,4.1065,4.1188,4.0814,4.1065,271847,0
1989-08-28,4.1065,4.1065,4.0606,4.0938,178102,0
1989-08-29,4.0731,4.0938,4.0148,4.0397,374237,0
1989-08-30,4.0148,4.0731,4.0148,4.0481,186759,0
1989-08-31,4.0274,4.0606,4.0024,4.0397,418225,0
1989-09-01,4.0274,4.0397,4.0274,4.0397,393709,0
1989-09-05,4.0274,4.0397,3.9485,4.0024,284826,0
1989-09-06,4.0148,4.0148,3.9485,3.9815,335304,0
1989-09-07,4.0024,4.0814,3.9941,4.0274,576138,0
1989-09-08,4.0397,4.0606,4.0024,4.0397,374237,0
1989-09-11,4.0397,4.0397,4.0024,4.0148,272567,0
1989-09-12,4.0274,4.0606,4.0024,4.0606,319439,0
1989-09-13,4.0397,4.0481,3.9815,3.9815,512685,0
1989-09-14,4.0024,4.0024,3.9691,3.9941,471584,0
1989-09-15,4.0024,4.0481,3.9941,4.0481,1246744,0
1989-09-18,4.0148,4.0481,3.9815,4.0481,94460,0
1989-09-19,4.0731,4.0731,3.9941,4.0024,121863,0
1989-09-20,4.0024,4.0481,3.9941,4.0274,138449,0
1989-09-21,4.0481,4.0731,3.9941,4.0148,227142,0
1989-09-22,4.0148,4.0481,4.0148,4.0481,113212,0
1989-09-25,4.0606,4.0606,3.9815,4.0024,157191,0
1989-09-26,3.9941,4.0481,3.9941,4.0397,493937,0
1989-09-27,4.0481,4.0606,4.0274,4.0606,161522,0
1989-09-28,4.0814,4.1273,4.0814,4.1188,566769,0
1989-09-29,4.1188,4.2853,4.1188,4.2438,883318,0
1989-10-02,4.2646,4.3559,4.2438,4.3433,336747,0
1989-10-03,4.3433,4.4931,4.3433,4.4931,501153,0
1989-10-04,4.5141,4.5225,4.4558,4.4766,781648,0
1989-10-05,4.4766,4.5017,4.4558,4.5017,328812,0
1989-10-06,4.5225,4.6386,4.5017,4.6013,1039795,0
1989-10-09,4.6013,4.6265,4.6013,4.6013,282662,0
1989-10-10,4.6265,4.6265,4.5684,4.6013,492497,0
1989-10-11,4.5931,4.614,4.5684,4.5931,217042,0
1989-10-12,4.5684,4.5807,4.5473,4.5807,191807,0
1989-10-13,4.5556,4.5684,4.3849,4.3849,379287,0
1989-10-16,4.248,4.4224,4.0772,4.3849,1265491,0
1989-10-17,4.3644,4.4101,4.2935,4.3061,519177,0
1989-10-18,4.2935,4.3311,4.2935,4.3061,380730,0
1989-10-19,4.3186,4.3392,4.2935,4.3311,1016720,0
1989-10-20,4.3311,4.352,4.3061,4.3311,593445,0
1989-10-23,4.3311,4.3768,4.3311,4.352,1832254,0
1989-10-24,4.3311,4.3392,4.2145,4.3061,1074408,0
1989-10-25,4.2853,4.3311,4.2853,4.3186,740545,0
1989-10-26,4.3311,4.3311,4.2935,4.2935,467260,0
1989-10-27,4.3061,4.3186,4.248,4.2935,214157,0
1989-10-30,4.3186,4.3186,4.2935,4.3186,170174,0
1989-10-31,4.2935,4.352,4.2935,4.3392,536481,0
1989-11-01,4.352,4.3849,4.3311,4.3768,726841,0
1989-11-02,4.352,4.3849,4.2853,4.3186,596332,0
1989-11-03,4.2935,4.352,4.2853,4.3186,350443,0
1989-11-06,4.3061,4.3186,4.248,4.2853,304298,0
1989-11-07,4.2726,4.2935,4.202,4.2935,421830,0
1989-11-08,4.2935,4.3186,4.2853,4.2853,919376,0
1989-11-09,4.2853,4.3061,4.2269,4.3061,470866,0
1989-11-10,4.3186,4.3311,4.3061,4.3186,555230,0
1989-11-13,4.3186,4.3392,4.3186,4.3392,530712,0
1989-11-14,4.3644,4.3768,4.3186,4.3311,1103973,0
1989-11-15,4.3392,4.4766,4.3392,4.4766,643198,0
1989-11-16,4.4766,4.5684,4.4766,4.5684,467976,0
1989-11-17,4.5684,4.6597,4.5473,4.6265,977064,0
1989-11-20,4.6846,4.7761,4.6846,4.7514,319439,0
1989-11-21,4.7387,4.7637,4.7302,4.7637,413176,0
1989-11-22,4.7387,4.8093,4.7387,4.8093,566769,0
1989-11-24,4.8221,4.8762,4.8221,4.8762,293479,0
1989-11-27,4.8679,4.8762,4.855,4.8679,188205,0
1989-11-28,4.8679,4.9137,4.8428,4.901,539365,0
1989-11-29,4.8887,4.901,4.8679,4.8887,296363,0
1989-11-30,4.901,4.901,4.855,4.8679,509802,0
1989-12-01,4.8887,5.059,4.8762,5.059,286269,0
1989-12-04,5.0385,5.1383,5.0385,5.1297,554511,0
1989-12-05,5.1047,5.1756,5.0841,5.1047,680697,0
1989-12-06,5.0966,5.1505,5.0966,5.1505,250214,0
1989-12-07,5.1383,5.1839,5.1174,5.1174,235795,0
1989-12-08,5.1174,5.1505,5.1174,5.1383,172338,0
1989-12-11,5.1505,5.1839,5.1297,5.1839,416784,0
1989-12-12,5.1839,5.2547,5.1756,5.2547,232186,0
1989-12-13,5.2296,5.367,5.2296,5.288,829236,0
1989-12-14,5.2669,5.3209,5.1632,5.1839,657621,0
1989-12-15,5.1839,5.1839,5.0132,5.0715,774436,0
1989-12-18,5.0966,5.1297,4.8221,4.855,231466,0
1989-12-19,4.8428,4.8679,4.6846,4.7761,435531,0
1989-12-20,4.7761,4.8221,4.7387,4.7761,483847,0
1989-12-21,4.7514,4.8221,4.7387,4.8221,2372343,0
1989-12-22,4.8093,4.855,4.8093,4.8428,392989,0
1989-12-26,4.8428,4.8428,4.7971,4.8221,239400,0
1989-12-27,4.7971,4.9218,4.7761,4.9218,312944,0
1989-12-28,4.9343,4.9676,4.9137,4.9467,294921,0
1989-12-29,4.9676,5.0966,4.9676,5.0966,263195,0
1990-01-02,5.1174,5.2296,5.0966,5.2296,488169,0
1990-01-03,5.2296,5.2421,5.1756,5.1756,538644,0
1990-01-04,5.1505,5.2049,5.1505,5.2049,321600,0
1990-01-05,5.1839,5.1839,5.0674,5.08,213441,0
1990-01-08,5.059,5.059,5.0008,5.0466,297808,0
1990-01-09,5.0466,5.0466,4.9552,4.9758,223534,0
1990-01-10,5.0008,5.0008,4.7929,4.8178,274731,0
1990-01-11,4.8508,4.872,4.7804,4.8053,339626,0
1990-01-12,4.7596,4.7929,4.7347,4.7596,400200,0
1990-01-15,4.7596,4.7804,4.6887,4.7142,287708,0
1990-01-16,4.6887,4.7347,4.6554,4.7347,307900,0
1990-01-17,4.7596,4.7929,4.6887,4.7142,300691,0
1990-01-18,4.6887,4.7804,4.6887,4.7804,245888,0
1990-01-19,4.8053,4.8508,4.7719,4.7804,433365,0
1990-01-22,4.7719,4.7929,4.6887,4.6887,178102,0
1990-01-23,4.6887,4.7142,4.643,4.6683,584795,0
1990-01-24,4.5972,4.6683,4.5267,4.6554,543694,0
1990-01-25,4.6765,4.7142,4.5267,4.5763,601378,0
1990-01-26,4.5972,4.6309,4.5389,4.6098,1143625,0
1990-01-29,4.6098,4.6098,4.4602,4.5058,1011673,0
1990-01-30,4.5182,4.5267,4.3226,4.4266,319439,0
1990-01-31,4.3893,4.6225,4.3893,4.5763,462207,0
1990-02-01,4.564,4.564,4.5267,4.5267,432646,0
1990-02-02,4.5058,4.5182,4.4476,4.4931,210553,0
1990-02-05,4.5058,4.5058,4.4476,4.4476,578303,0
1990-02-06,4.435,4.4602,4.4144,4.435,360537,0
1990-02-07,4.4266,4.5058,4.3893,4.5058,1080892,0
1990-02-08,4.5267,4.5267,4.4602,4.4931,602823,0
1990-02-09,4.4931,4.4931,4.435,4.4476,229303,0
1990-02-12,4.4476,4.4602,4.3226,4.3559,1066473,0
1990-02-13,4.3353,4.3433,4.2769,4.2769,597054,0
1990-02-14,4.2853,4.2853,4.1396,4.2311,1470995,0
1990-02-15,4.2064,4.3433,4.1853,4.3102,1005907,0
1990-02-16,4.3226,4.4144,4.3226,4.3808,514849,0
1990-02-20,4.3353,4.3433,4.2769,4.2853,223534,0
1990-02-21,4.2646,4.3226,4.2519,4.3226,118260,0
1990-02-22,4.2978,4.3686,4.2394,4.2978,518451,0
1990-02-23,4.2853,4.3353,4.2769,4.2853,113212,0
1990-02-26,4.2853,4.3559,4.2769,4.3226,180269,0
1990-02-27,4.3353,4.4725,4.3353,4.4602,467976,0
1990-02-28,4.4725,4.4931,4.4602,4.4725,546578,0
1990-03-01,4.4602,4.5267,4.4602,4.5182,325927,0
1990-03-02,4.5389,4.5849,4.5182,4.5849,151425,0
1990-03-05,4.5849,4.5972,4.5389,4.5389,271126,0
1990-03-06,4.564,4.5763,4.5267,4.5763,162242,0
1990-03-07,4.564,4.5763,4.5058,4.5182,332418,0
1990-03-08,4.5389,4.5389,4.5058,4.5267,97348,0
1990-03-09,4.5058,4.6887,4.5058,4.5849,1071524,0
1990-03-12,4.564,4.5972,4.5515,4.5849,177383,0
1990-03-13,4.5763,4.5849,4.5058,4.5182,232186,0
1990-03-14,4.5389,4.5389,4.5182,4.5389,194691,0
1990-03-15,4.5389,4.5763,4.5389,4.564,361980,0
1990-03-16,4.6225,4.6309,4.5972,4.6309,1229438,0
1990-03-19,4.6098,4.6098,4.564,4.5763,514127,0
1990-03-20,4.5763,4.5763,4.5389,4.564,646808,0
1990-03-21,4.5515,4.5515,4.5182,4.5267,416061,0
1990-03-22,4.5058,4.5058,4.435,4.435,460047,0
1990-03-23,4.4476,4.4476,4.3893,4.4017,167287,0
1990-03-26,4.4144,4.4266,4.3808,4.3808,201906,0
1990-03-27,4.3686,4.4144,4.3559,4.4144,237955,0
1990-03-28,4.3686,4.4808,4.2311,4.2769,4015677,0
1990-03-29,4.2311,4.2311,4.1396,4.1853,2259855,0
1990-03-30,4.1604,4.1853,4.0814,4.1604,1321735,0
1990-04-02,4.2064,4.2519,4.1396,4.1853,628781,0
1990-04-03,4.1604,4.1937,4.1479,4.1853,678529,0
1990-04-04,4.1563,4.2646,4.1479,4.2519,1040511,0
1990-04-05,4.2519,4.3686,4.2519,4.3311,1017440,0
1990-04-06,4.3559,4.3559,4.2646,4.3102,318714,0
1990-04-09,4.3102,4.3186,4.2853,4.3102,528548,0
1990-04-10,4.3311,4.3311,4.2726,4.2978,885479,0
1990-04-11,4.3186,4.3186,4.2519,4.2853,1152281,0
1990-04-12,4.3102,4.3186,4.2646,4.2978,649690,0
1990-04-16,4.2978,4.3433,4.2726,4.2726,504035,0
1990-04-17,4.2646,4.2646,4.2269,4.2394,431200,0
1990-04-18,4.2646,4.2646,4.2394,4.2394,346837,0
1990-04-19,4.2394,4.2978,4.2394,4.2726,285545,0
1990-04-20,4.2646,4.2726,4.2269,4.2646,480962,0
1990-04-23,4.2519,4.2646,4.2145,4.2269,1129930,0
1990-04-24,4.2269,4.2519,4.1937,4.1937,649690,0
1990-04-25,4.2145,4.2145,4.1479,4.1812,254540,0
1990-04-26,4.1812,4.1937,4.123,4.123,230024,0
1990-04-27,4.1479,4.1479,4.0064,4.019,296363,0
1990-04-30,3.9941,4.0441,3.9606,4.0441,786693,0
1990-05-01,4.0649,4.0649,4.019,4.0441,249493,0
1990-05-02,4.0315,4.1479,4.0315,4.1022,599215,0
1990-05-03,4.123,4.1479,4.0772,4.0897,662669,0
1990-05-04,4.1022,4.1479,4.0522,4.1479,246608,0
1990-05-07,4.1479,4.2145,4.1355,4.2145,370636,0
1990-05-08,4.2145,4.2519,4.2064,4.2394,284107,0
1990-05-09,4.2646,4.3186,4.2394,4.3102,294921,0
1990-05-10,4.2853,4.3559,4.2646,4.2646,134121,0
1990-05-11,4.2394,4.3768,4.2394,4.3559,315107,0
1990-05-14,4.3559,4.3768,4.3311,4.3433,1551040,0
1990-05-15,4.3311,4.3559,4.3311,4.3433,212718,0
1990-05-16,4.3559,4.3559,4.3311,4.3433,120423,0
1990-05-17,4.3559,4.3686,4.2978,4.3102,348281,0
1990-05-18,4.3102,4.3102,4.2269,4.2646,286990,0
1990-05-21,4.2646,4.2726,4.2519,4.2646,361980,0
1990-05-22,4.2646,4.2646,4.2394,4.2646,516291,0
1990-05-23,4.2646,4.2978,4.2394,4.2646,163683,0
1990-05-24,4.2726,4.2853,4.2269,4.2394,279776,0
1990-05-25,4.2394,4.2519,4.1812,4.2064,369188,0
1990-05-29,4.1812,4.2978,4.1812,4.2978,353325,0
1990-05-30,4.2646,4.3433,4.2646,4.3433,6989400,0
1990-05-31,4.3433,4.4266,4.3433,4.4144,405968,0
1990-06-01,4.4266,4.4266,4.3559,4.3686,412458,0
1990-06-04,4.3559,4.3768,4.3433,4.3768,652578,0
1990-06-05,4.3893,4.4725,4.3893,4.4725,383613,0
1990-06-06,4.4725,4.4931,4.4476,4.4808,407406,0
1990-06-07,4.4602,4.4808,4.435,4.435,269685,0
1990-06-08,4.4602,4.4725,4.4476,4.4725,924424,0
1990-06-11,4.4602,4.4931,4.4602,4.4808,245888,0
1990-06-12,4.4808,4.5182,4.4602,4.5058,488892,0
1990-06-13,4.5058,4.5058,4.4017,4.4144,177383,0
1990-06-14,4.4017,4.4017,4.3311,4.3311,309342,0
1990-06-15,4.2646,4.2853,4.2394,4.2519,925863,0
1990-06-18,4.2394,4.2394,4.1937,4.2394,1184729,0
1990-06-19,4.2394,4.2853,4.2394,4.2853,202620,0
1990-06-20,4.2646,4.3102,4.2269,4.2519,266795,0
1990-06-21,4.2646,4.2853,4.2269,4.2853,142776,0
1990-06-22,4.3102,4.3186,4.1937,4.1937,754247,0
1990-06-25,4.1937,4.2269,4.1689,4.1937,1151561,0
1990-06-26,4.2145,4.2978,4.2145,4.2646,168010,0
1990-06-27,4.2853,4.3686,4.2853,4.3311,390102,0
1990-06-28,4.3102,4.4266,4.3102,4.4017,529991,0
1990-06-29,4.4017,4.4476,4.4017,4.4266,553787,0
1990-07-02,4.435,4.435,4.4017,4.435,759296,0
1990-07-03,4.4558,4.4558,4.3975,4.4224,93017,0
1990-07-05,4.3975,4.3975,4.3061,4.3644,235795,0
1990-07-06,4.3644,4.4682,4.3644,4.435,490330,0
1990-07-09,4.4558,4.4931,4.435,4.4931,153590,0
1990-07-10,4.4808,4.4931,4.4101,4.4101,144218,0
1990-07-11,4.435,4.4682,4.4101,4.4682,271126,0
1990-07-12,4.4808,4.4808,4.3893,4.4476,313669,0
1990-07-13,4.4476,4.4808,4.4224,4.435,207669,0
1990-07-16,4.4558,4.4808,4.4558,4.4808,260313,0
1990-07-17,4.5058,4.564,4.4808,4.5515,793905,0
1990-07-18,4.5389,4.6098,4.5141,4.6098,209115,0
1990-07-19,4.5972,4.6554,4.5972,4.6309,312944,0
1990-07-20,4.6683,4.6805,4.6309,4.6309,491775,0
1990-07-23,4.6225,4.6225,4.5267,4.5972,345396,0
1990-07-24,4.5723,4.6225,4.5389,4.6098,360537,0
1990-07-25,4.6225,4.7012,4.5849,4.6805,94460,0
1990-07-26,4.6805,4.6805,4.5723,4.6098,414619,0
1990-07-27,4.5972,4.6225,4.5723,4.6225,240117,0
1990-07-30,4.6225,4.6805,4.6225,4.6805,502589,0
1990-07-31,4.6554,4.7387,4.643,4.7387,310782,0
1990-08-01,4.7261,4.7846,4.7142,4.7387,155755,0
1990-08-02,4.7142,4.747,4.7012,4.7142,343954,0
1990-08-03,4.6887,4.6887,4.6309,4.6309,535758,0
1990-08-06,4.5515,4.5515,4.4682,4.5141,594884,0
1990-08-07,4.5267,4.5267,4.3186,4.3893,869619,0
1990-08-08,4.3644,4.4101,4.3644,4.3975,243000,0
1990-08-09,4.3768,4.4224,4.3768,4.4224,133397,0
1990-08-10,4.4224,4.4476,4.3893,4.4224,184597,0
1990-08-13,4.4101,4.435,4.3893,4.435,89416,0
1990-08-14,4.4101,4.4558,4.3644,4.4224,182435,0
1990-08-15,4.4476,4.4682,4.4224,4.4476,137723,0
1990-08-16,4.4224,4.4558,4.3893,4.3893,423998,0
1990-08-17,4.3893,4.3893,4.2935,4.3644,205510,0
1990-08-20,4.3392,4.3644,4.3186,4.3186,369909,0
1990-08-21,4.3186,4.3186,4.248,4.2687,479519,0
1990-08-22,4.2604,4.2687,4.1772,4.202,340350,0
1990-08-23,4.1313,4.1313,4.0355,4.0355,481684,0
1990-08-24,4.0148,4.0355,3.9565,3.99,301411,0
1990-08-27,4.0148,4.1065,3.99,4.0606,180992,0
1990-08-28,4.0606,4.0938,4.0606,4.0606,227865,0
1990-08-29,4.0355,4.1772,4.0355,4.1772,476631,0
1990-08-30,4.1772,4.1772,4.1065,4.1188,3497220,0
1990-08-31,4.0938,4.248,4.0857,4.248,274731,0
1990-09-04,4.2228,4.2228,4.1772,4.2105,211278,0
1990-09-05,4.202,4.2228,4.1647,4.2105,340350,0
1990-09-06,4.2105,4.2228,4.1313,4.1522,550905,0
1990-09-07,4.1522,4.2687,4.1522,4.202,251658,0
1990-09-10,4.202,4.2228,4.1772,4.1895,339626,0
1990-09-11,4.202,4.2105,4.1522,4.1772,320880,0
1990-09-12,4.1647,4.1895,4.1522,4.1647,180992,0
1990-09-13,4.1522,4.1772,4.1188,4.1313,269685,0
1990-09-14,4.1188,4.1313,4.0857,4.1188,380008,0
1990-09-17,4.1065,4.1772,4.1065,4.1522,190367,0
1990-09-18,4.1522,4.202,4.1188,4.202,1757264,0
1990-09-19,4.202,4.2228,4.1647,4.1772,266078,0
1990-09-20,4.1772,4.1895,4.0606,4.0731,199740,0
1990-09-21,4.1188,4.1188,4.0731,4.0938,561720,0
1990-09-24,4.0731,4.0731,3.9691,3.9691,310782,0
1990-09-25,3.9774,4.0024,3.9691,3.99,359100,0
1990-09-26,3.99,4.0024,3.9691,3.9774,264634,0
1990-09-27,3.9774,3.9774,3.7818,3.7818,244445,0
1990-09-28,3.7818,3.84,3.7318,3.8275,488169,0
1990-10-01,3.8275,3.919,3.7818,3.919,554511,0
1990-10-02,3.9109,3.99,3.9109,3.9691,686464,0
1990-10-03,3.9774,3.9774,3.9527,3.9527,258867,0
1990-10-04,3.9316,3.9399,3.8941,3.9399,217768,0
1990-10-05,3.8816,4.0107,3.861,3.9774,607147,0
1990-10-08,3.9774,3.9982,3.9648,3.9774,278335,0
1990-10-09,3.9527,3.9648,3.7902,3.7902,1170304,0
1990-10-10,3.7653,3.8357,3.7069,3.7527,821308,0
1990-10-11,3.7276,3.7276,3.578,3.5988,651851,0
1990-10-12,3.6487,3.6943,3.6237,3.6943,796793,0
1990-10-15,3.6695,3.8111,3.6237,3.7985,300691,0
1990-10-16,3.8111,3.861,3.6943,3.7403,529269,0
1990-10-17,3.7195,3.7653,3.6943,3.7195,218486,0
1990-10-18,3.7653,3.8816,3.7653,3.8357,282662,0
1990-10-19,3.8816,4.0232,3.8816,4.0232,601378,0
1990-10-22,3.9982,4.0814,3.9982,4.0814,278335,0
1990-10-23,4.0814,4.0814,4.0355,4.0481,197578,0
1990-10-24,4.0232,4.0688,4.0232,4.0606,156477,0
1990-10-25,4.0688,4.0688,3.9316,3.9399,734059,0
1990-10-26,3.9399,3.9982,3.9316,3.9316,244445,0
1990-10-29,3.919,3.9982,3.919,3.9527,158640,0
1990-10-30,3.9774,3.9982,3.9527,3.9648,647526,0
1990-10-31,3.9527,4.0232,3.9527,3.9648,749920,0
1990-11-01,3.9774,4.0814,3.9648,4.0606,543694,0
1990-11-02,4.0606,4.1647,4.0606,4.1647,142776,0
1990-11-05,4.1647,4.2105,4.1522,4.2105,165847,0
1990-11-06,4.1895,4.1895,4.1065,4.1396,531433,0
1990-11-07,4.1647,4.1647,4.1313,4.1313,312944,0
1990-11-08,4.1313,4.2604,4.1313,4.1895,478072,0
1990-11-09,4.202,4.248,4.1895,4.248,411014,0
1990-11-12,4.248,4.3768,4.248,4.3768,296363,0
1990-11-13,4.3768,4.4808,4.3768,4.4602,454280,0
1990-11-14,4.4602,4.564,4.4224,4.5433,778765,0
1990-11-15,4.5182,4.6348,4.4725,4.5763,377122,0
1990-11-16,4.6225,4.6805,4.6225,4.6348,753521,0
1990-11-19,4.614,4.6225,4.6013,4.614,462207,0
1990-11-20,4.589,4.6013,4.564,4.564,464376,0
1990-11-21,4.564,4.564,4.5307,4.5307,1343367,0
1990-11-23,4.5058,4.5433,4.5058,4.5058,337466,0
1990-11-26,4.4808,4.4931,4.4602,4.4931,258145,0
1990-11-27,4.5182,4.5182,4.4725,4.4808,231466,0
1990-11-28,4.4808,4.4808,4.352,4.3768,1545985,0
1990-11-29,4.352,4.352,4.2935,4.3311,361261,0
1990-11-30,4.3311,4.4224,4.3186,4.4017,341073,0
1990-12-03,4.4224,4.4602,4.4017,4.4602,442020,0
1990-12-04,4.435,4.4725,4.4017,4.4725,330977,0
1990-12-05,4.4725,4.4725,4.4224,4.4602,414619,0
1990-12-06,4.4931,4.614,4.4476,4.589,1184729,0
1990-12-07,4.5763,4.614,4.4808,4.5307,1016720,0
1990-12-10,4.564,4.564,4.4931,4.5182,256703,0
1990-12-11,4.4931,4.5182,4.4725,4.5058,299248,0
1990-12-12,4.5182,4.5182,4.4931,4.4931,403808,0
1990-12-13,4.4931,4.4931,4.4017,4.4224,319439,0
1990-12-14,4.4224,4.4808,4.4224,4.435,427601,0
1990-12-17,4.4602,4.4931,4.4224,4.4931,222093,0
1990-12-18,4.5182,4.5182,4.4931,4.5182,383613,0
1990-12-19,4.5182,4.5182,4.4725,4.4725,342513,0
1990-12-20,4.4476,4.4602,4.3893,4.4101,234350,0
1990-12-21,4.4725,4.4931,4.3893,4.4931,583349,0
1990-12-24,4.4725,4.4725,4.4224,4.4476,113212,0
1990-12-26,4.4476,4.4725,4.435,4.4476,45430,0
1990-12-27,4.4476,4.4808,4.4476,4.4725,103834,0
1990-12-28,4.5182,4.5763,4.5182,4.5763,185319,0
1990-12-31,4.564,4.6013,4.564,4.6013,149262,0
1991-01-02,4.5763,4.6013,4.5763,4.589,1773132,0
1991-01-03,4.589,4.589,4.564,4.564,377841,0
1991-01-04,4.5723,4.6554,4.5723,4.6554,612197,0
1991-01-07,4.6348,4.6348,4.5972,4.5972,599215,0
1991-01-08,4.6098,4.6098,4.4931,4.5723,430487,0
1991-01-09,4.5723,4.718,4.5141,4.5267,902066,0
1991-01-10,4.5267,4.5972,4.4931,4.5389,411740,0
1991-01-11,4.564,4.6471,4.5267,4.6471,325927,0
1991-01-14,4.6225,4.6225,4.4808,4.4808,199740,0
1991-01-15,4.4808,4.4808,4.3975,4.4308,241562,0
1991-01-16,4.4434,4.5389,4.4101,4.5267,325927,0
1991-01-17,4.6098,4.6927,4.6098,4.6471,821308,0
1991-01-18,4.6471,4.7054,4.6348,4.7054,534319,0
1991-01-21,4.6805,4.7637,4.6805,4.7514,627340,0
1991-01-22,4.7387,4.7637,4.6805,4.718,733334,0
1991-01-23,4.718,4.7637,4.7054,4.7387,1000130,0
1991-01-24,4.7387,4.7637,4.718,4.7387,408852,0
1991-01-25,4.7302,4.8093,4.7302,4.8093,549465,0
1991-01-28,4.7637,4.7888,4.7514,4.7761,433365,0
1991-01-29,4.7637,4.7637,4.718,4.7387,146377,0
1991-01-30,4.718,4.7387,4.7054,4.7302,305737,0
1991-01-31,4.718,4.872,4.6805,4.872,377841,0
1991-02-01,4.8845,4.8845,4.7637,4.7637,692958,0
1991-02-04,4.7637,4.7761,4.6927,4.7637,842217,0
1991-02-05,4.7387,4.905,4.7387,4.8924,986432,0
1991-02-06,4.8924,5.0132,4.8924,5.0132,744874,0
1991-02-07,5.0008,5.1297,5.0008,5.1215,853033,0
1991-02-08,5.1423,5.1798,5.1297,5.1548,546578,0
1991-02-11,5.1798,5.2255,5.1673,5.2005,827076,0
1991-02-12,5.1798,5.238,5.1798,5.2255,1909414,0
1991-02-13,5.2005,5.2632,5.2005,5.2504,502589,0
1991-02-14,5.2255,5.2504,5.1798,5.2131,232907,0
1991-02-15,5.1922,5.2504,5.1922,5.2131,358373,0
1991-02-19,5.1922,5.2632,5.1215,5.1215,867458,0
1991-02-20,5.1423,5.1673,5.0966,5.1215,255982,0
1991-02-21,5.1548,5.1673,5.1215,5.1548,82199,0
1991-02-22,5.1297,5.1922,5.1215,5.1673,915046,0
1991-02-25,5.1922,5.2504,5.1922,5.2255,1278471,0
1991-02-26,5.2005,5.2005,5.1798,5.1922,435531,0
1991-02-27,5.2005,5.2504,5.2005,5.2504,617967,0
1991-02-28,5.2632,5.2836,5.2504,5.2632,1401776,0
1991-03-01,5.2632,5.2836,5.2131,5.2836,872504,0
1991-03-04,5.2632,5.3087,5.2632,5.2836,290596,0
1991-03-05,5.2836,5.3209,5.2836,5.2836,3257105,0
1991-03-06,5.2754,5.2754,5.1922,5.2632,206951,0
1991-03-07,5.2632,5.2965,5.238,5.2754,535037,0
1991-03-08,5.2754,5.2965,5.2504,5.2754,1062146,0
1991-03-11,5.2504,5.2836,5.2504,5.2632,172338,0
1991-03-12,5.2632,5.2965,5.2504,5.2504,284107,0
1991-03-13,5.238,5.2836,5.238,5.2754,224254,0
1991-03-14,5.2754,5.3209,5.2754,5.2754,329530,0
1991-03-15,5.2754,5.2965,5.2632,5.2836,642477,0
1991-03-18,5.2965,5.2965,5.1922,5.2632,204787,0
1991-03-19,5.238,5.2504,5.1423,5.1922,139168,0
1991-03-20,5.1423,5.1922,5.0008,5.0008,479519,0
1991-03-21,5.026,5.0966,4.9758,4.9758,423272,0
1991-03-22,5.0008,5.109,5.0008,5.0966,228582,0
1991-03-25,5.1215,5.2005,5.1215,5.1922,142776,0
1991-03-26,5.1673,5.2632,5.1548,5.2632,182435,0
1991-03-27,5.2836,5.3919,5.2836,5.3209,482400,0
1991-03-28,5.3209,5.367,5.3209,5.367,426878,0
1991-04-01,5.3462,5.367,5.2965,5.3546,321600,0
1991-04-02,5.3796,5.4377,5.3796,5.4294,493937,0
1991-04-03,5.4294,5.4377,5.4044,5.4377,434811,0
1991-04-04,5.4377,5.5543,5.3877,5.5543,275456,0
1991-04-05,5.5793,5.5793,5.5086,5.5458,721084,0
1991-04-08,5.5458,5.5543,5.5334,5.5543,473747,0
1991-04-09,5.5543,5.5543,5.3796,5.3877,319439,0
1991-04-10,5.367,5.367,5.2836,5.3171,261750,0
1991-04-11,5.3297,5.342,5.2921,5.3045,930187,0
1991-04-12,5.3171,5.3171,5.2214,5.3171,569650,0
1991-04-15,5.342,5.4127,5.342,5.3877,513407,0
1991-04-16,5.3877,5.4958,5.3796,5.4127,447066,0
1991-04-17,5.3877,5.4002,5.2711,5.3796,553065,0
1991-04-18,5.367,5.367,5.3171,5.3171,400200,0
1991-04-19,5.342,5.342,5.2836,5.2836,618689,0
1991-04-22,5.2836,5.3297,5.2464,5.2464,263914,0
1991-04-23,5.2711,5.2836,5.1756,5.2464,427601,0
1991-04-24,5.2464,5.3171,5.2464,5.3171,442743,0
1991-04-25,5.2921,5.3045,5.2214,5.2214,270399,0
1991-04-26,5.2005,5.2711,5.2005,5.2464,222812,0
1991-04-29,5.2464,5.2921,5.1047,5.1047,279776,0
1991-04-30,5.1047,5.188,5.0924,5.1047,442020,0
1991-05-01,5.0924,5.0924,4.9717,4.9968,369188,0
1991-05-02,4.9968,5.03,4.9592,5.03,512685,0
1991-05-03,5.0092,5.1047,5.0092,5.0924,294197,0
1991-05-06,5.1047,5.1047,5.0092,5.1047,587677,0
1991-05-07,5.1132,5.1132,4.9467,4.9467,400919,0
1991-05-08,4.9467,5.0092,4.9467,5.0092,541532,0
1991-05-09,4.9842,5.0216,4.9717,5.0216,336747,0
1991-05-10,4.9968,5.0216,4.9343,4.9592,510520,0
1991-05-13,4.9343,4.9343,4.8636,4.8887,618689,0
1991-05-14,4.8508,4.8508,4.747,4.7556,1053497,0
1991-05-15,4.747,4.8428,4.747,4.8178,416061,0
1991-05-16,4.8428,4.901,4.8303,4.8887,455721,0
1991-05-17,4.9137,4.9343,4.8887,4.9137,583349,0
1991-05-20,4.8887,4.9137,4.8762,4.901,863847,0
1991-05-21,4.9137,5.0549,4.901,5.03,255982,0
1991-05-22,5.03,5.03,4.9717,5.0092,187482,0
1991-05-23,4.9842,5.0674,4.9842,5.0674,231466,0
1991-05-24,5.0924,5.1258,5.0674,5.1132,312944,0
1991-05-28,5.1383,5.2005,5.1383,5.2005,261750,0
1991-05-29,5.1756,5.188,5.1258,5.1383,291315,0
1991-05-30,5.1505,5.2005,5.1383,5.2005,309342,0
1991-05-31,5.2005,5.2091,5.1505,5.2005,416784,0
1991-06-03,5.1756,5.2921,5.1756,5.2921,1038350,0
1991-06-04,5.2836,5.2921,5.2711,5.2836,100948,0
1991-06-05,5.2836,5.2836,5.2214,5.2337,170174,0
1991-06-06,5.259,5.259,5.188,5.188,142776,0
1991-06-07,5.188,5.2005,5.08,5.1258,234350,0
1991-06-10,5.1505,5.1505,5.08,5.08,98786,0
1991-06-11,5.1047,5.1756,5.1047,5.1756,157191,0
1991-06-12,5.188,5.188,5.0549,5.0549,147101,0
1991-06-13,5.0216,5.0549,5.0092,5.0216,196853,0
1991-06-14,5.03,5.1047,5.0216,5.1047,90857,0
1991-06-17,5.1132,5.1132,5.0216,5.03,276894,0
1991-06-18,4.8887,4.9137,4.8428,4.8508,1491191,0
1991-06-19,4.8303,4.8508,4.7929,4.8428,403081,0
1991-06-20,4.8428,4.8508,4.8178,4.8508,200457,0
1991-06-21,4.8508,4.8636,4.8178,4.8508,647526,0
1991-06-24,4.8508,4.8508,4.7098,4.7098,498987,0
1991-06-25,4.7098,4.7222,4.6512,4.697,1289285,0
1991-06-26,4.664,4.697,4.6265,4.6846,215608,0
1991-06-27,4.664,4.6724,4.614,4.614,589840,0
1991-06-28,4.6013,4.614,4.5684,4.6013,1102527,0
1991-07-01,4.6013,4.6724,4.6013,4.664,581912,0
1991-07-02,4.664,4.664,4.6013,4.6013,627340,0
1991-07-03,4.5684,4.6512,4.5099,4.5931,894138,0
1991-07-05,4.5931,4.5931,4.5684,4.5931,208390,0
1991-07-08,4.5807,4.5807,4.4725,4.5225,829961,0
1991-07-09,4.5307,4.5931,4.5225,4.5433,293479,0
1991-07-10,4.5556,4.6887,4.5556,4.5931,541532,0
1991-07-11,4.5931,4.7142,4.5931,4.6512,374960,0
1991-07-12,4.6765,4.7387,4.6512,4.6765,404525,0
1991-07-15,4.6887,4.7142,4.6512,4.6765,331698,0
1991-07-16,4.7012,4.7012,4.6512,4.6887,473025,0
1991-07-17,4.7012,4.7142,4.6765,4.6887,722517,0
1991-07-18,4.7012,4.747,4.7012,4.7387,388663,0
1991-07-19,4.7142,4.8093,4.7142,4.7846,536481,0
1991-07-22,4.7719,4.8221,4.7719,4.7971,325927,0
1991-07-23,4.8093,4.8093,4.7846,4.7971,271126,0
1991-07-24,4.8093,4.8093,4.7846,4.7971,232907,0
1991-07-25,4.8093,4.8093,4.7846,4.7846,139168,0
1991-07-26,4.7846,4.7971,4.7846,4.7971,220652,0
1991-07-29,4.7971,4.7971,4.7846,4.7846,305014,0
1991-07-30,4.7971,4.8593,4.7846,4.847,241562,0
1991-07-31,4.8221,4.8593,4.8093,4.8347,469428,0
1991-08-01,4.8347,4.905,4.8347,4.8802,713867,0
1991-08-02,4.905,4.9301,4.8679,4.9301,155029,0
1991-08-05,4.905,4.905,4.8347,4.8347,443462,0
1991-08-06,4.8347,4.8802,4.8347,4.8802,658346,0
1991-08-07,4.8679,4.8679,4.8221,4.847,522782,0
1991-08-08,4.8347,4.8593,4.8093,4.8347,184597,0
1991-08-09,4.8347,4.8347,4.8093,4.8093,430487,0
1991-08-12,4.7971,4.7971,4.7719,4.7846,196134,0
1991-08-13,4.8093,4.8221,4.7971,4.8221,577584,0
1991-08-14,4.8221,4.8221,4.7719,4.7719,542973,0
1991-08-15,4.7719,4.7846,4.7596,4.7596,151425,0
1991-08-16,4.7596,4.7846,4.6348,4.6887,540086,0
1991-08-19,4.664,4.664,4.5931,4.6309,336747,0
1991-08-20,4.6512,4.6512,4.5931,4.6309,778039,0
1991-08-21,4.6765,4.7387,4.664,4.7387,217042,0
1991-08-22,4.7142,4.747,4.7012,4.7142,173060,0
1991-08-23,4.6887,4.8221,4.6887,4.8093,343954,0
1991-08-26,4.7846,4.8221,4.7846,4.8221,514849,0
1991-08-27,4.8093,4.8093,4.7846,4.7971,514127,0
1991-08-28,4.8221,4.8347,4.8093,4.8347,229303,0
1991-08-29,4.8221,4.847,4.8221,4.8347,216321,0
1991-08-30,4.847,4.847,4.8221,4.8347,119701,0
1991-09-03,4.847,4.8924,4.847,4.8802,295642,0
1991-09-04,4.8924,4.905,4.8679,4.905,426157,0
1991-09-05,4.9301,5.026,4.9301,4.9758,514127,0
1991-09-06,4.9676,5.0008,4.9676,4.9885,409572,0
1991-09-09,4.9758,5.0008,4.9676,5.0008,214157,0
1991-09-10,4.9885,4.9885,4.9301,4.9301,95902,0
1991-09-11,4.9426,4.9426,4.8593,4.8802,104556,0
1991-09-12,4.8924,4.9178,4.8593,4.8593,343954,0
1991-09-13,4.8593,4.8802,4.8093,4.8093,320160,0
1991-09-16,4.8221,4.847,4.7846,4.8221,1105408,0
1991-09-17,4.8347,4.8347,4.7846,4.7846,255262,0
1991-09-18,4.7846,4.7971,4.747,4.7719,276894,0
1991-09-19,4.7596,4.7971,4.747,4.7596,480239,0
1991-09-20,4.7971,4.8347,4.7846,4.8347,1277029,0
1991-09-23,4.8347,4.8347,4.7846,4.7846,380730,0
1991-09-24,4.7846,4.8347,4.7387,4.8347,219203,0
1991-09-25,4.847,4.847,4.7387,4.7387,206228,0
1991-09-26,4.747,4.7719,4.7261,4.747,113212,0
1991-09-27,4.747,4.8347,4.747,4.7846,397320,0
1991-09-30,4.7719,4.8221,4.7719,4.7971,209115,0
1991-10-01,4.8093,4.8347,4.7846,4.8347,216321,0
1991-10-02,4.8593,4.9178,4.847,4.9178,325206,0
1991-10-03,4.8968,4.8968,4.8593,4.8593,122582,0
1991-10-04,4.8593,4.8593,4.7971,4.7971,237234,0
1991-10-07,4.7761,4.8347,4.7761,4.8093,274731,0
1991-10-08,4.8093,4.8845,4.7971,4.8845,319439,0
1991-10-09,4.872,4.9093,4.8093,4.8093,141332,0
1991-10-10,4.8347,4.872,4.8221,4.872,245888,0
1991-10-11,4.872,4.872,4.847,4.8593,80763,0
1991-10-14,4.8593,4.9676,4.8593,4.9676,164409,0
1991-10-15,4.9926,5.0425,4.9552,5.03,467260,0
1991-10-16,5.0173,5.0632,4.9926,5.0173,314391,0
1991-10-17,5.03,5.1132,5.0173,5.1006,657621,0
1991-10-18,5.1132,5.188,5.1132,5.1505,432646,0
1991-10-21,5.1258,5.1258,5.0883,5.1006,173781,0
1991-10-22,5.0759,5.1132,5.0759,5.0759,199020,0
1991-10-23,5.0883,5.0883,4.9926,5.0173,191088,0
1991-10-24,5.0173,5.0759,5.0173,5.03,566769,0
1991-10-25,5.005,5.0425,4.9676,5.03,172338,0
1991-10-28,5.0425,5.1383,5.0425,5.1258,504035,0
1991-10-29,5.1258,5.1258,5.0425,5.0632,194691,0
1991-10-30,5.0883,5.1132,5.0759,5.1006,183157,0
1991-10-31,5.0883,5.1383,5.0883,5.1383,380008,0
1991-11-01,5.1383,5.1632,5.0759,5.1258,1825766,0
1991-11-04,5.1258,5.1258,5.0759,5.1006,196134,0
1991-11-05,5.1258,5.1632,5.1132,5.1258,887643,0
1991-11-06,5.1383,5.188,5.1258,5.1383,387216,0
1991-11-07,5.1505,5.2464,5.1383,5.2464,447789,0
1991-11-08,5.2711,5.3087,5.2464,5.259,536481,0
1991-11-11,5.2464,5.3209,5.2464,5.3087,175222,0
1991-11-12,5.3087,5.3546,5.3087,5.3546,462207,0
1991-11-13,5.3546,5.367,5.3087,5.3209,226415,0
1991-11-14,5.3337,5.3337,5.3209,5.3337,281940,0
1991-11-15,5.3337,5.3337,5.1632,5.1632,491775,0
1991-11-18,5.1505,5.1505,5.0173,5.0632,448512,0
1991-11-19,5.0632,5.0632,4.9552,5.0425,478072,0
1991-11-20,5.0632,5.1006,5.0425,5.0759,224254,0
1991-11-21,5.0549,5.0883,5.005,5.0759,131960,0
1991-11-22,5.1006,5.1505,5.0549,5.0549,197578,0
1991-11-25,5.03,5.03,4.9426,4.9926,403808,0
1991-11-26,5.0173,5.1756,5.005,5.1383,390825,0
1991-11-27,5.1383,5.1383,5.0759,5.1006,317993,0
1991-11-29,5.1258,5.1258,5.0883,5.0883,49038,0
1991-12-02,5.0632,5.0883,5.0549,5.0883,186759,0
1991-12-03,5.0883,5.1258,5.0883,5.1006,60574,0
1991-12-04,5.1132,5.1258,5.0759,5.1006,178102,0
1991-12-05,5.0759,5.1132,5.0425,5.0759,319439,0
1991-12-06,5.0549,5.0759,5.0173,5.0759,708818,0
1991-12-09,5.0883,5.0883,5.0425,5.0425,140609,0
1991-12-10,5.0173,5.0549,5.005,5.0173,235795,0
1991-12-11,5.0173,5.0632,5.005,5.005,270399,0
1991-12-12,5.005,5.1258,5.005,5.1258,340350,0
1991-12-13,5.1258,5.1756,5.1258,5.1756,252379,0
1991-12-16,5.1632,5.2337,5.1632,5.188,275456,0
1991-12-17,5.1632,5.188,5.1383,5.1505,136286,0
1991-12-18,5.1632,5.1632,5.1006,5.1006,201183,0
1991-12-19,5.0883,5.1632,5.0425,5.1632,247333,0
1991-12-20,5.2337,5.2711,5.1505,5.2464,653297,0
1991-12-23,5.259,5.3209,5.2214,5.2337,351889,0
1991-12-24,5.2711,5.3087,5.259,5.2711,575419,0
1991-12-26,5.2965,5.3337,5.2836,5.3087,252379,0
1991-12-27,5.3337,5.3919,5.3087,5.3919,326649,0
1991-12-30,5.4044,5.7081,5.4044,5.6581,669881,0
1991-12-31,5.7456,5.7456,5.55,5.6122,567491,0
1992-01-02,5.5625,5.5874,5.525,5.5874,557393,0
1992-01-03,5.575,5.6122,5.55,5.6,498267,0
1992-01-06,5.6375,5.7831,5.6375,5.6874,638874,0
1992-01-07,5.6751,5.7581,5.6751,5.7581,500430,0
1992-01-08,5.7331,5.8203,5.7331,5.7957,832846,0
1992-01-09,5.7957,5.8703,5.7125,5.7456,829236,0
1992-01-10,5.7581,5.8455,5.7581,5.8332,690069,0
1992-01-13,5.8332,5.8332,5.7249,5.7249,227865,0
1992-01-14,5.6997,5.8577,5.6874,5.8078,589123,0
1992-01-15,5.8455,5.9535,5.8332,5.9413,560998,0
1992-01-16,5.9287,5.9287,5.8577,5.883,315833,0
1992-01-17,5.883,6.0036,5.8203,6.0036,748476,0
1992-01-20,5.9786,5.9786,5.8954,5.9287,173060,0
1992-01-21,5.9076,5.9076,5.7581,5.7704,316553,0
1992-01-22,5.7957,5.8332,5.7331,5.7581,367752,0
1992-01-23,5.7704,5.8203,5.6997,5.7125,341790,0
1992-01-24,5.6874,5.6874,5.5169,5.6375,573259,0
1992-01-27,5.6375,5.7249,5.6375,5.7249,284107,0
1992-01-28,5.7456,5.8703,5.7331,5.7957,516291,0
1992-01-29,5.7957,5.8577,5.7831,5.7957,692235,0
1992-01-30,5.7957,5.8332,5.7704,5.8203,511963,0
1992-01-31,5.8078,5.8078,5.6375,5.6751,323044,0
1992-02-03,5.6874,5.7456,5.6874,5.7331,220652,0
1992-02-04,5.7331,5.7331,5.6624,5.6624,261750,0
1992-02-05,5.6375,5.6375,5.6,5.6252,372800,0
1992-02-06,5.6252,5.6252,5.4044,5.417,678529,0
1992-02-07,5.417,5.417,5.3209,5.367,2228127,0
1992-02-10,5.367,5.5874,5.367,5.5874,452118,0
1992-02-11,5.6,5.6,5.5292,5.5292,193251,0
1992-02-12,5.5169,5.5292,5.4542,5.4793,669160,0
1992-02-13,5.5042,5.5042,5.4417,5.4542,255982,0
1992-02-14,5.4542,5.5874,5.4417,5.575,317272,0
1992-02-18,5.575,5.6375,5.4417,5.4417,775157,0
1992-02-19,5.4542,5.4793,5.4417,5.467,532152,0
1992-02-20,5.4793,5.5415,5.4793,5.5415,293479,0
1992-02-21,5.5292,5.5625,5.5292,5.5415,411014,0
1992-02-24,5.5415,5.6,5.5415,5.575,253818,0
1992-02-25,5.5625,5.575,5.5292,5.5415,174498,0
1992-02-26,5.5292,5.5625,5.5292,5.5625,233630,0
1992-02-27,5.55,5.55,5.5415,5.5415,151425,0
1992-02-28,5.5625,5.7125,5.5625,5.6375,369188,0
1992-03-02,5.6497,5.7249,5.6375,5.6624,243724,0
1992-03-03,5.6874,5.7581,5.6874,5.7456,333139,0
1992-03-04,5.7331,5.7831,5.7125,5.7704,436973,0
1992-03-05,5.7456,5.7581,5.7125,5.7249,403808,0
1992-03-06,5.7249,5.8078,5.7249,5.7831,592725,0
1992-03-09,5.7831,5.7831,5.7249,5.7249,288430,0
1992-03-10,5.7331,5.8078,5.6751,5.7704,579747,0
1992-03-11,5.7331,5.7456,5.7125,5.7125,547299,0
1992-03-12,5.7125,5.7249,5.6874,5.6874,429041,0
1992-03-13,5.6874,5.6874,5.6375,5.6375,226415,0
1992-03-16,5.6252,5.7331,5.6252,5.7331,511248,0
1992-03-17,5.7704,5.8332,5.7456,5.8078,369909,0
1992-03-18,5.8332,5.8703,5.8078,5.8703,211999,0
1992-03-19,5.8703,5.8703,5.8078,5.8078,196853,0
1992-03-20,5.8078,5.8078,5.7581,5.7957,443462,0
1992-03-23,5.7831,5.8078,5.7704,5.7957,157916,0
1992-03-24,5.8078,5.8203,5.7581,5.7581,104556,0
1992-03-25,5.7456,5.7831,5.6375,5.6375,845102,0
1992-03-26,5.6624,5.7704,5.6624,5.7456,218486,0
1992-03-27,5.7249,5.7249,5.6375,5.6375,149262,0
1992-03-30,5.6375,5.6375,5.55,5.55,359820,0
1992-03-31,5.5415,5.5874,5.5169,5.5625,233630,0
1992-04-01,5.575,5.575,5.467,5.5042,341790,0
1992-04-02,5.5292,5.5292,5.4294,5.4417,325927,0
1992-04-03,5.417,5.4417,5.417,5.4417,538644,0
1992-04-06,5.4584,5.6292,5.4584,5.6166,151425,0
1992-04-07,5.6166,5.7289,5.6166,5.6416,247333,0
1992-04-08,5.6166,5.6416,5.6042,5.6416,707379,0
1992-04-09,5.6416,5.7289,5.6416,5.7038,382173,0
1992-04-10,5.7167,5.812,5.7038,5.7623,224254,0
1992-04-13,5.7872,5.9246,5.7872,5.9119,398755,0
1992-04-14,5.8871,5.9993,5.8871,5.9494,655459,0
1992-04-15,5.9619,5.9619,5.8871,5.8871,718191,0
1992-04-16,5.8619,5.8994,5.8495,5.8747,394430,0
1992-04-20,5.8495,5.8619,5.7998,5.8373,257430,0
1992-04-21,5.8373,5.8373,5.754,5.7623,744874,0
1992-04-22,5.7623,5.7623,5.7038,5.7167,705214,0
1992-04-23,5.7038,5.7038,5.6292,5.6416,358373,0
1992-04-24,5.6416,5.6913,5.6166,5.6166,360537,0
1992-04-27,5.5916,5.6539,5.5793,5.6416,284107,0
1992-04-28,5.6539,5.6539,5.3087,5.3962,10326539,0
1992-04-29,5.4086,5.6166,5.3837,5.6166,951819,0
1992-04-30,5.6416,5.6792,5.5665,5.5916,925863,0
1992-05-01,5.5916,5.6416,5.4918,5.5292,348281,0
1992-05-04,5.5169,5.5543,5.5169,5.5169,191088,0
1992-05-05,5.4918,5.5292,5.4712,5.4712,411014,0
1992-05-06,5.4918,5.5415,5.4584,5.5169,474471,0
1992-05-07,5.5292,5.5543,5.4918,5.5543,342513,0
1992-05-08,5.5793,5.6792,5.5793,5.6792,263195,0
1992-05-11,5.7038,5.8246,5.7038,5.7998,320880,0
1992-05-12,5.812,5.8747,5.812,5.8619,319439,0
1992-05-13,5.8747,5.8871,5.8373,5.8373,137007,0
1992-05-14,5.812,5.812,5.6913,5.7038,286990,0
1992-05-15,5.754,5.754,5.6792,5.7038,325927,0
1992-05-18,5.7623,5.7998,5.754,5.7623,167287,0
1992-05-19,5.7872,5.8495,5.7872,5.8495,121863,0
1992-05-20,5.8373,5.8373,5.812,5.812,113932,0
1992-05-21,5.7998,5.7998,5.754,5.7623,191088,0
1992-05-22,5.7623,5.7998,5.7414,5.7414,997248,0
1992-05-26,5.7167,5.7289,5.6292,5.6792,249493,0
1992-05-27,5.7038,5.7167,5.6666,5.6792,244445,0
1992-05-28,5.7167,5.7167,5.6792,5.7167,396595,0
1992-05-29,5.7038,5.7414,5.6539,5.6539,679253,0
1992-06-01,5.6292,5.6792,5.5665,5.6792,245167,0
1992-06-02,5.6913,5.7872,5.6792,5.6792,319439,0
1992-06-03,5.6792,5.8373,5.6792,5.812,423998,0
1992-06-04,5.812,6.0452,5.812,6.0452,909277,0
1992-06-05,6.0952,6.1452,5.987,6.0119,1134254,0
1992-06-08,6.0119,6.2448,6.0119,6.2448,648250,0
1992-06-09,6.2326,6.2326,6.1452,6.1697,685746,0
1992-06-10,6.1697,6.2075,6.1574,6.1574,610030,0
1992-06-11,6.1574,6.2204,6.1323,6.2204,498987,0
1992-06-12,6.2581,6.2581,6.12,6.12,367027,0
1992-06-15,6.0952,6.1323,6.0701,6.1076,513407,0
1992-06-16,6.1323,6.2075,6.1076,6.1452,354048,0
1992-06-17,6.1323,6.1827,6.12,6.1827,301411,0
1992-06-18,6.1827,6.3154,6.1697,6.27,1927438,0
1992-06-19,6.2817,6.3277,6.2581,6.2581,729008,0
1992-06-22,6.27,6.3907,6.27,6.3034,2223078,0
1992-06-23,6.3034,6.3907,6.3034,6.3784,717474,0
1992-06-24,6.3784,6.5855,6.3784,6.5732,1655593,0
1992-06-25,6.5855,6.5855,6.353,6.3907,993645,0
1992-06-26,6.3784,6.478,6.353,6.478,834284,0
1992-06-29,6.4903,6.5986,6.4903,6.5855,592003,0
1992-06-30,6.5986,6.6737,6.5855,6.6737,819143,0
1992-07-01,6.6613,6.8107,6.6107,6.6737,894856,0
1992-07-02,6.6858,6.6858,6.4405,6.4903,760737,0
1992-07-06,6.5026,6.5526,6.4405,6.5526,752084,0
1992-07-07,6.5026,6.6651,6.4903,6.6152,1427008,0
1992-07-08,6.5902,6.7402,6.5902,6.7279,1234485,0
1992-07-09,6.7777,6.8033,6.6903,6.7151,1245304,0
1992-07-10,6.7279,6.7279,6.6777,6.6777,439135,0
1992-07-13,6.6903,6.7028,6.6777,6.6903,556672,0
1992-07-14,6.6903,6.8515,6.6903,6.8515,1344092,0
1992-07-15,6.8395,6.864,6.8264,6.8515,588401,0
1992-07-16,6.8264,6.877,6.8264,6.8515,1222224,0
1992-07-17,6.8395,6.877,6.8139,6.877,542250,0
1992-07-20,6.8395,6.8856,6.8395,6.8856,193976,0
1992-07-21,6.8974,6.8974,6.7902,6.864,272567,0
1992-07-22,6.877,6.877,6.8395,6.8515,247333,0
1992-07-23,6.8395,6.877,6.8139,6.877,493222,0
1992-07-24,6.8974,6.8974,6.7777,6.8515,409572,0
1992-07-27,6.8264,6.864,6.8264,6.8264,157916,0
1992-07-28,6.8264,6.91,6.8264,6.877,286990,0
1992-07-29,6.8974,7.0356,6.8856,6.9856,384332,0
1992-07-30,7.0103,7.1353,7.0103,7.0977,494654,0
1992-07-31,7.11,7.11,7.0103,7.11,319439,0
1992-08-03,7.11,7.11,7.0607,7.0977,172338,0
1992-08-04,7.0855,7.1982,7.0855,7.1728,493222,0
1992-08-05,7.1476,7.1476,7.0855,7.1353,930187,0
1992-08-06,7.1476,7.1982,7.1476,7.1728,353325,0
1992-08-07,7.1728,7.2473,7.1728,7.1982,529991,0
1992-08-10,7.1982,7.1982,7.1606,7.1851,459328,0
1992-08-11,7.1606,7.2227,7.1606,7.2227,538644,0
1992-08-12,7.2103,7.285,7.1982,7.235,449229,0
1992-08-13,7.2227,7.2973,7.1851,7.1982,716749,0
1992-08-14,7.2103,7.2103,7.1476,7.1728,563879,0
1992-08-17,7.1728,7.2724,7.1728,7.2227,589123,0
1992-08-18,7.235,7.235,7.1728,7.1728,310782,0
1992-08-19,7.2103,7.2103,7.0607,7.11,535037,0
1992-08-20,7.1391,7.2513,7.1391,7.235,292276,0
1992-08-21,7.2724,7.4927,7.2724,7.4927,924424,0
1992-08-24,7.4764,7.4764,7.235,7.2513,815781,0
1992-08-25,7.2513,7.2513,7.0855,7.1391,542250,0
1992-08-26,7.1768,7.1768,7.0478,7.0855,590803,0
1992-08-27,7.0855,7.1224,7.031,7.0855,447066,0
1992-08-28,7.0855,7.0855,6.881,6.8974,756170,0
1992-08-31,6.9186,6.9936,6.9186,6.9567,359100,0
1992-09-01,6.9727,6.9727,6.9352,6.9727,333617,0
1992-09-02,6.9727,7.0103,6.9352,6.9936,659067,0
1992-09-03,7.031,7.1982,7.031,7.1982,687907,0
1992-09-04,7.1982,7.1982,7.1391,7.1606,218725,0
1992-09-08,7.1768,7.1768,7.1224,7.1391,266319,0
1992-09-09,7.1606,7.1982,7.1606,7.1982,259586,0
1992-09-10,7.2142,7.4764,7.1982,7.4015,914810,0
1992-09-11,7.4389,7.514,7.4183,7.4927,613875,0
1992-09-14,7.5518,7.6216,7.4015,7.6061,524464,0
1992-09-15,7.5684,7.6216,7.4015,7.4015,405724,0
1992-09-16,7.3638,7.5518,7.3269,7.5518,473990,0
1992-09-17,7.5518,7.6216,7.5518,7.6061,227865,0
1992-09-18,7.8637,7.9217,7.7176,7.7552,1111902,0
1992-09-21,7.7176,7.734,7.5518,7.5847,431200,0
1992-09-22,7.5847,7.5847,7.4927,7.5518,392263,0
1992-09-23,7.5518,7.5518,7.4764,7.4764,215357,0
1992-09-24,7.4764,7.4764,7.3802,7.4389,447549,0
1992-09-25,7.4183,7.5518,7.4015,7.5518,461010,0
1992-09-28,7.5518,7.7552,7.5518,7.734,575419,0
1992-09-29,7.734,7.7552,7.6061,7.6423,287473,0
1992-09-30,7.6423,7.6423,7.3802,7.4389,334581,0
1992-10-01,7.4927,7.5847,7.4389,7.5307,574459,0
1992-10-02,7.5518,7.5518,7.4927,7.514,302373,0
1992-10-05,7.4389,7.5684,7.3269,7.5518,376883,0
1992-10-06,7.514,7.5684,7.4764,7.5307,530230,0
1992-10-07,7.5518,7.6585,7.4927,7.5684,376883,0
1992-10-08,7.5684,7.6061,7.5518,7.5847,178830,0
1992-10-09,7.5722,7.6099,7.3848,7.3848,405724,0
1992-10-12,7.4223,7.5347,7.4223,7.514,95665,0
1992-10-13,7.514,7.5518,7.4598,7.4764,405724,0
1992-10-14,7.4974,7.5893,7.4598,7.514,110088,0
1992-10-15,7.4974,7.6797,7.4974,7.5347,210553,0
1992-10-16,7.4974,7.6099,7.4598,7.5722,464376,0
1992-10-19,7.5722,7.663,7.5722,7.663,409572,0
1992-10-20,7.7552,7.9045,7.7552,7.8131,274973,0
1992-10-21,7.8131,8.054,7.7756,7.926,439380,0
1992-10-22,7.7927,7.7927,7.5518,7.6423,779243,0
1992-10-23,7.6099,7.8677,7.6099,7.7756,425437,0
1992-10-26,7.738,8.0006,7.7176,8.0006,375443,0
1992-10-27,8.0006,8.0171,7.8131,7.8302,205266,0
1992-10-28,7.8506,7.8875,7.8131,7.8506,112969,0
1992-10-29,7.8506,7.8506,7.7756,7.8131,220652,0
1992-10-30,7.8131,7.9419,7.663,7.663,438418,0
1992-11-02,7.7176,7.8131,7.7176,7.8131,558594,0
1992-11-03,7.8506,7.8875,7.663,7.738,450915,0
1992-11-04,7.7552,7.8677,7.7552,7.7927,188440,0
1992-11-05,7.7927,7.8677,7.7756,7.8302,206709,0
1992-11-06,7.7927,7.8875,7.7927,7.8506,183157,0
1992-11-09,7.8875,8.113,7.8677,8.0006,545134,0
1992-11-10,8.0171,8.0388,7.9796,8.0006,335061,0
1992-11-11,7.9796,8.1294,7.9796,8.113,585032,0
1992-11-12,8.113,8.113,8.0171,8.0171,152869,0
1992-11-13,8.054,8.0917,7.9796,7.9796,182673,0
1992-11-16,8.0006,8.0006,7.926,7.9631,454280,0
1992-11-17,7.9419,7.9796,7.8677,7.8677,340828,0
1992-11-18,7.8677,7.8875,7.663,7.663,934033,0
1992-11-19,7.7006,7.7176,7.5893,7.6423,912888,0
1992-11-20,7.738,7.738,7.5518,7.5518,577346,0
1992-11-23,7.5893,7.7006,7.4764,7.4764,520613,0
1992-11-24,7.514,7.5518,7.514,7.5347,444184,0
1992-11-25,7.5518,7.663,7.5518,7.663,566769,0
1992-11-27,7.663,7.7552,7.663,7.7006,119701,0
1992-11-30,7.7552,7.7552,7.5518,7.6797,881635,0
1992-12-01,7.738,7.7756,7.6797,7.738,558113,0
1992-12-02,7.7552,7.7552,7.5893,7.5893,711942,0
1992-12-03,7.6099,7.7552,7.6099,7.738,589361,0
1992-12-04,7.7552,7.7552,7.663,7.6797,591768,0
1992-12-07,7.7176,7.7552,7.6423,7.7552,500912,0
1992-12-08,7.7927,7.9045,7.7927,7.8875,696078,0
1992-12-09,7.8875,7.9045,7.8302,7.8677,467741,0
1992-12-10,7.8506,7.9045,7.8131,7.8506,398995,0
1992-12-11,7.8131,7.8875,7.7927,7.8875,503790,0
1992-12-14,7.9045,7.9796,7.8677,7.8875,411973,0
1992-12-15,7.9045,7.9796,7.8302,7.8302,780208,0
1992-12-16,7.8302,7.9045,7.8302,7.8677,218725,0
1992-12-17,7.8506,8.0171,7.8506,8.0171,839330,0
1992-12-18,8.1462,8.2795,8.054,8.2795,965763,0
1992-12-21,8.2795,8.3921,8.2204,8.334,511963,0
1992-12-22,8.3546,8.5036,8.317,8.4659,482639,0
1992-12-23,8.4659,8.5411,8.4458,8.4659,324965,0
1992-12-24,8.4659,8.4659,8.3921,8.3921,115372,0
1992-12-28,8.3714,8.4827,8.3714,8.4659,129316,0
1992-12-29,8.4458,8.4827,8.3921,8.4091,267762,0
1992-12-30,8.5036,8.633,8.5036,8.5786,281224,0
1992-12-31,8.5581,8.7075,8.5204,8.5204,346117,0
1993-01-04,8.5036,8.6745,8.4289,8.6538,431200,0
1993-01-05,8.5411,8.5994,8.4866,8.5411,459085,0
1993-01-06,8.6162,8.6369,8.5411,8.5627,344675,0
1993-01-07,8.5411,8.5627,8.3377,8.4129,492257,0
1993-01-08,8.3754,8.5036,8.3546,8.5036,188440,0
1993-01-11,8.4866,8.5994,8.4659,8.4866,769147,0
1993-01-12,8.4659,8.4866,8.317,8.3377,349003,0
1993-01-13,8.3546,8.5786,8.317,8.5786,240837,0
1993-01-14,8.6162,8.6162,8.5036,8.5627,274491,0
1993-01-15,8.6745,8.8417,8.6162,8.6369,427839,0
1993-01-18,8.6162,8.712,8.5786,8.712,170653,0
1993-01-19,8.6908,8.8623,8.6908,8.7495,347558,0
1993-01-20,8.7659,8.7659,8.5994,8.5994,194691,0
1993-01-21,8.5786,8.6745,8.4866,8.6745,327371,0
1993-01-22,8.6745,9.1032,8.6745,8.9161,781161,0
1993-01-25,8.9161,9.2896,8.9161,9.2896,442263,0
1993-01-26,9.2158,9.2365,9.0111,9.0111,341311,0
1993-01-27,8.9905,9.2158,8.9735,9.2158,197578,0
1993-01-28,9.1781,9.1781,8.9161,9.0487,263434,0
1993-01-29,8.9905,9.0863,8.9161,9.0863,159603,0
1993-02-01,9.0487,9.2365,8.9735,9.2158,307177,0
1993-02-02,9.1991,9.2365,9.1613,9.1613,331215,0
1993-02-03,9.2158,9.365,9.1613,9.3106,702326,0
1993-02-04,9.3106,9.3859,9.2365,9.365,452838,0
1993-02-05,9.365,9.4243,9.2896,9.365,285069,0
1993-02-08,9.365,9.4243,9.3106,9.365,488411,0
1993-02-09,9.3284,9.4243,9.2896,9.3859,455721,0
1993-02-10,9.365,9.534,9.3488,9.534,544654,0
1993-02-11,9.573,9.704,9.439,9.668,463409,0
1993-02-12,9.513,9.668,9.513,9.59,750882,0
1993-02-16,9.513,9.513,9.0487,9.0487,635992,0
1993-02-17,9.0282,9.0487,8.8417,8.8991,875866,0
1993-02-18,8.8991,9.2158,8.8991,9.1991,810490,0
1993-02-19,9.2158,9.2158,9.0656,9.0656,497066,0
1993-02-22,9.0656,9.0863,8.9161,8.9367,790299,0
1993-02-23,8.8032,8.8032,8.4659,8.5411,1088347,0
1993-02-24,8.4866,8.6369,8.3546,8.5786,1623389,0
1993-02-25,8.5411,8.5786,8.4129,8.5786,779243,0
1993-02-26,8.7659,9.0487,8.6745,9.0282,490815,0
1993-03-01,9.0282,9.0487,8.8417,8.8417,156715,0
1993-03-02,8.8623,8.9161,8.8417,8.9161,303331,0
1993-03-03,8.9735,9.1613,8.9735,9.1236,587439,0
1993-03-04,9.1408,9.1613,9.0656,9.0863,894138,0
1993-03-05,9.1236,9.1781,9.1236,9.1408,540327,0
1993-03-08,9.1781,9.3284,9.1613,9.2365,266795,0
1993-03-09,9.2732,9.3284,9.1408,9.1408,528309,0
1993-03-10,9.1613,9.1781,9.1032,9.1781,312470,0
1993-03-11,9.1236,9.1991,9.0863,9.1991,340350,0
1993-03-12,9.1236,9.1236,8.8991,9.0111,405249,0
1993-03-15,9.0487,9.1236,9.0111,9.1032,281703,0
1993-03-16,9.1032,9.1781,9.0656,9.1408,439856,0
1993-03-17,9.1408,9.1408,9.0863,9.1236,279298,0
1993-03-18,9.1408,9.1991,9.1236,9.1781,404283,0
1993-03-19,9.2158,9.2526,9.1408,9.1408,689353,0
1993-03-22,9.1408,9.1781,9.1236,9.1781,179310,0
1993-03-23,9.1236,9.2158,9.1032,9.1991,402844,0
1993-03-24,9.2158,9.2365,9.1236,9.1613,576861,0
1993-03-25,9.1613,9.1613,9.1032,9.1236,348519,0
1993-03-26,9.1236,9.1236,8.9367,8.9367,299964,0
1993-03-29,8.9529,9.1236,8.9367,9.1236,219203,0
1993-03-30,9.1236,9.1236,9.0656,9.0656,124505,0
1993-03-31,9.0863,9.0863,8.9161,8.9735,213441,0
1993-04-01,8.9905,8.9905,8.6908,8.8417,393709,0
1993-04-02,8.8247,8.9407,8.7704,8.8247,780208,0
1993-04-05,8.8823,8.9568,8.8454,8.8823,322082,0
1993-04-06,8.8823,8.8991,8.8247,8.8454,522541,0
1993-04-07,8.8247,8.9199,8.8247,8.9199,319198,0
1993-04-08,8.9199,8.9944,8.8623,8.9944,292276,0
1993-04-12,8.9781,9.1659,8.9781,9.0908,454280,0
1993-04-13,9.1283,9.3155,9.1283,9.2949,862413,0
1993-04-14,9.2196,9.2196,9.0908,9.1283,494177,0
1993-04-15,9.1283,9.1283,8.9781,9.015,402362,0
1993-04-16,9.015,9.015,8.8079,8.8623,502832,0
1993-04-19,8.8247,8.8823,8.7329,8.8079,308139,0
1993-04-20,8.8454,8.8823,8.7704,8.7704,251415,0
1993-04-21,8.7873,8.7873,8.4289,8.4289,497066,0
1993-04-22,8.2795,8.317,7.9045,8.2795,4138019,0
1993-04-23,8.242,8.3377,8.1294,8.2795,812896,0
1993-04-26,8.242,8.3002,8.1875,8.2251,489850,0
1993-04-27,8.1875,8.2795,8.1668,8.2795,211035,0
1993-04-28,8.317,8.4289,8.317,8.3377,395151,0
1993-04-29,8.317,8.317,8.2251,8.2795,292761,0
1993-04-30,8.2795,8.2795,8.2043,8.2251,392263,0
1993-05-03,8.2043,8.242,8.2043,8.2251,155755,0
1993-05-04,8.242,8.317,8.2251,8.2795,405724,0
1993-05-05,8.317,8.3921,8.317,8.3754,552349,0
1993-05-06,8.3377,8.4498,8.317,8.4498,326408,0
1993-05-07,8.4129,8.4289,8.3546,8.4129,461010,0
1993-05-10,8.4129,8.4659,8.4129,8.4289,537440,0
1993-05-11,8.3921,8.4129,8.1294,8.1875,1362356,0
1993-05-12,8.1501,8.1875,8.054,8.1875,668682,0
1993-05-13,8.1668,8.1668,7.9966,7.9966,778281,0
1993-05-14,7.9591,7.9796,7.9045,7.9217,159118,0
1993-05-17,7.9591,7.9591,7.5847,7.5847,720117,0
1993-05-18,7.6016,7.6216,7.5095,7.5847,1263808,0
1993-05-19,7.6216,7.9045,7.564,7.8839,1379659,0
1993-05-20,7.8839,8.1086,7.8839,7.9419,501389,0
1993-05-21,7.9045,7.9045,7.7137,7.7717,445627,0
1993-05-24,7.7927,7.8302,7.734,7.734,708095,0
1993-05-25,7.734,7.7552,7.6216,7.734,758573,0
1993-05-26,7.7717,8.0709,7.7717,7.9796,731171,0
1993-05-27,8.0171,8.0171,7.7137,7.9045,991238,0
1993-05-28,7.8677,7.9796,7.8302,7.9796,1366200,0
1993-06-01,7.9796,8.1668,7.9419,8.0917,498987,0
1993-06-02,8.1294,8.3754,8.1294,8.3377,660991,0
1993-06-03,8.3377,8.3377,8.2795,8.317,521576,0
1993-06-04,8.317,8.3921,8.3002,8.317,311985,0
1993-06-07,8.3002,8.3002,8.0341,8.0341,279298,0
1993-06-08,8.0341,8.1086,8.0171,8.0341,373998,0
1993-06-09,8.0709,8.1086,7.9217,7.9796,565806,0
1993-06-10,7.9966,7.9966,7.8677,7.8839,560037,0
1993-06-11,7.9796,8.0171,7.9045,7.9796,731171,0
1993-06-14,7.9045,7.9796,7.9045,7.9217,293238,0
1993-06-15,7.9045,7.9217,7.8302,7.8677,266795,0
1993-06-16,7.9045,7.9419,7.7552,7.8677,469179,0
1993-06-17,7.8677,7.8677,7.7717,7.8302,838370,0
1993-06-18,7.7927,7.8468,7.7927,7.8302,971529,0
1993-06-21,7.8677,7.9591,7.8302,7.9591,702810,0
1993-06-22,7.9966,8.0917,7.9591,8.054,1169107,0
1993-06-23,7.9796,8.0709,7.9796,7.9966,566769,0
1993-06-24,7.9966,8.0917,7.9966,8.0341,796549,0
1993-06-25,8.0709,8.0917,8.0341,8.054,289390,0
1993-06-28,8.054,8.0709,8.0171,8.054,531677,0
1993-06-29,8.0709,8.0917,8.0171,8.0171,465816,0
1993-06-30,8.0171,8.0171,7.9796,7.9966,159118,0
1993-07-01,7.9591,7.9591,7.9217,7.9591,298045,0
1993-07-02,7.9045,7.926,7.8506,7.8875,260071,0
1993-07-06,7.9045,7.9045,7.8131,7.8302,427839,0
1993-07-07,7.8302,7.9045,7.8302,7.8875,226900,0
1993-07-08,8.0006,8.1707,7.9631,8.1501,364383,0
1993-07-09,8.1501,8.1501,8.1338,8.1501,341311,0
1993-07-12,8.1501,8.2083,8.113,8.2083,822510,0
1993-07-13,8.1707,8.2671,8.1707,8.2671,282662,0
1993-07-14,8.2671,8.3041,8.229,8.3041,478794,0
1993-07-15,8.2671,8.2834,8.229,8.2834,352365,0
1993-07-16,8.2834,8.3423,8.2834,8.3209,264395,0
1993-07-19,8.3041,8.4544,8.3041,8.4544,421108,0
1993-07-20,8.4168,8.4743,8.396,8.4544,156230,0
1993-07-21,8.4376,8.512,8.4168,8.4912,576861,0
1993-07-22,8.4912,8.5495,8.396,8.4376,434092,0
1993-07-23,8.4376,8.6245,8.4376,8.6245,426878,0
1993-07-26,8.587,8.6245,8.4544,8.4544,257662,0
1993-07-27,8.4168,8.4168,8.2834,8.3041,274491,0
1993-07-28,8.3423,8.4544,8.3209,8.4376,249973,0
1993-07-29,8.4544,8.6454,8.4376,8.604,498505,0
1993-07-30,8.6245,8.6823,8.5663,8.604,391786,0
1993-08-02,8.604,8.7581,8.604,8.7581,311506,0
1993-08-03,8.7198,8.7581,8.699,8.7367,309580,0
1993-08-04,8.7198,8.7367,8.6823,8.699,154310,0
1993-08-05,8.6823,8.8907,8.6823,8.8708,349480,0
1993-08-06,8.8332,8.8537,8.7954,8.8537,291315,0
1993-08-09,8.7742,8.8907,8.7742,8.8537,214879,0
1993-08-10,8.8119,8.9076,8.8119,8.8537,115854,0
1993-08-11,8.8537,8.8537,8.7581,8.8119,566769,0
1993-08-12,8.8332,8.8537,8.699,8.699,189403,0
1993-08-13,8.699,8.7367,8.587,8.7367,286990,0
1993-08-16,8.7367,8.7954,8.7198,8.7954,232670,0
1993-08-17,8.7742,8.7954,8.699,8.699,473025,0
1993-08-18,8.7198,8.8537,8.7198,8.8332,302373,0
1993-08-19,8.8119,8.8537,8.7367,8.7367,195650,0
1993-08-20,8.699,8.7367,8.6454,8.7198,549940,0
1993-08-23,8.7198,8.7581,8.6622,8.6622,138932,0
1993-08-24,8.6622,8.7742,8.6245,8.7742,448034,0
1993-08-25,8.7742,8.7742,8.6622,8.6823,373998,0
1993-08-26,8.6823,8.7954,8.6622,8.7367,201421,0
1993-08-27,8.699,8.7367,8.6823,8.7198,77391,0
1993-08-30,8.699,8.7581,8.699,8.7367,178353,0
1993-08-31,8.7581,8.7581,8.6622,8.7367,328330,0
1993-09-01,8.7198,8.9076,8.7198,8.8907,416304,0
1993-09-02,8.8708,8.9282,8.7954,8.7954,452357,0
1993-09-03,8.7581,8.8332,8.7581,8.7954,194691,0
1993-09-07,8.7954,8.7954,8.5287,8.5495,345633,0
1993-09-08,8.5495,8.6245,8.4743,8.6245,721084,0
1993-09-09,8.512,8.587,8.512,8.5495,185557,0
1993-09-10,8.5287,8.8119,8.5287,8.7954,537926,0
1993-09-13,8.8119,8.9653,8.8119,8.9653,318714,0
1993-09-14,8.9076,8.9653,8.8907,8.9653,466780,0
1993-09-15,8.9453,8.9653,8.8907,8.9453,324485,0
1993-09-16,8.9653,9.0403,8.9453,9.0028,272089,0
1993-09-17,8.8907,9.0028,8.8907,8.9821,1000854,0
1993-09-20,8.9453,8.9821,8.8119,8.8119,264875,0
1993-09-21,8.8119,8.8119,8.699,8.7198,175460,0
1993-09-22,8.7198,8.7954,8.6454,8.6823,252860,0
1993-09-23,8.699,8.7367,8.587,8.604,284107,0
1993-09-24,8.604,8.604,8.5663,8.604,230747,0
1993-09-27,8.604,8.6823,8.604,8.6823,167287,0
1993-09-28,8.6823,8.6823,8.6245,8.6622,198058,0
1993-09-29,8.6454,8.6823,8.6245,8.6245,314870,0
1993-09-30,8.604,8.6622,8.5495,8.5495,285545,0
1993-10-01,8.5495,8.5663,8.3798,8.4168,324965,0
1993-10-04,8.3837,8.4205,8.271,8.4205,274011,0
1993-10-05,8.4414,8.4414,8.2126,8.229,397071,0
1993-10-06,8.229,8.2505,8.0586,8.0586,560037,0
1993-10-07,8.0961,8.1539,8.0961,8.117,336503,0
1993-10-08,8.1745,8.1915,8.1376,8.1915,839330,0
1993-10-11,8.1915,8.288,8.1376,8.1376,952780,0
1993-10-12,8.0427,8.1376,8.0427,8.0961,717232,0
1993-10-13,8.0586,8.0796,7.8724,7.9091,846062,0
1993-10-14,7.926,8.1539,7.926,8.1539,711468,0
1993-10-15,8.363,8.363,8.271,8.288,459566,0
1993-10-18,8.271,8.271,8.117,8.1376,284107,0
1993-10-19,8.0961,8.117,7.8724,7.926,571575,0
1993-10-20,7.9091,7.9091,7.6061,7.6966,1555122,0
1993-10-21,7.6797,7.7176,7.4887,7.6216,1485902,0
1993-10-22,7.6423,7.6966,7.6216,7.6423,698480,0
1993-10-25,7.6423,7.6423,7.4887,7.5263,715310,0
1993-10-26,7.4887,7.4887,6.8435,6.9936,3484244,0
1993-10-27,7.0524,7.1683,6.902,6.9567,2276201,0
1993-10-28,6.9771,7.0524,6.902,6.9936,1136900,0
1993-10-29,6.9936,7.0524,6.9396,7.0524,725408,0
1993-11-01,7.0524,7.0731,6.9936,7.0356,425437,0
1993-11-02,7.0524,7.0731,7.0148,7.0731,654259,0
1993-11-03,7.0356,7.0524,6.5769,6.5942,994123,0
1993-11-04,6.5942,6.6737,6.4612,6.482,1333030,0
1993-11-05,6.3869,6.4236,6.2534,6.3108,183157,0
1993-11-08,6.4612,6.5401,6.4612,6.5195,846062,0
1993-11-09,6.6737,6.7691,6.5195,6.5195,1116711,0
1993-11-10,6.5401,6.5401,6.4236,6.4236,685022,0
1993-11-11,6.4236,6.5195,6.4068,6.4442,1540702,0
1993-11-12,6.4068,6.4442,6.3697,6.4236,697520,0
1993-11-15,6.4612,6.5026,6.4442,6.4612,531677,0
1993-11-16,6.4442,6.5026,6.4068,6.4612,585996,0
1993-11-17,6.4612,6.482,6.3492,6.4068,561478,0
1993-11-18,6.4068,6.4612,6.3108,6.4442,507158,0
1993-11-19,6.4236,6.5195,6.3697,6.5195,420625,0
1993-11-22,6.5195,6.5401,6.3869,6.4236,522061,0
1993-11-23,6.4068,6.5769,6.4068,6.5195,886926,0
1993-11-24,6.482,6.5942,6.482,6.5769,521099,0
1993-11-26,6.5769,6.6362,6.5769,6.6152,166331,0
1993-11-29,6.7112,6.7112,6.6527,6.6737,684062,0
1993-11-30,6.6737,6.7112,6.6737,6.6903,663389,0
1993-12-01,6.6737,6.7279,6.6737,6.6903,718191,0
1993-12-02,6.7112,6.7863,6.6903,6.7487,510043,0
1993-12-03,6.7487,6.7487,6.6737,6.7112,377841,0
1993-12-06,6.6737,6.7691,6.6737,6.7487,652335,0
1993-12-07,6.7487,6.7487,6.6737,6.7279,895098,0
1993-12-08,6.7112,6.86,6.7112,6.86,481202,0
1993-12-09,6.8435,6.8435,6.7691,6.7691,346117,0
1993-12-10,6.6737,6.7112,6.6152,6.6527,439380,0
1993-12-13,6.6903,6.6903,6.6152,6.6362,519177,0
1993-12-14,6.6362,6.6527,6.5401,6.6152,2173329,0
1993-12-15,6.6152,6.6527,6.5942,6.6362,678775,0
1993-12-16,6.6737,6.8069,6.6737,6.8069,400919,0
1993-12-17,6.7691,6.881,6.7487,6.8069,590803,0
1993-12-20,6.8069,6.8069,6.6737,6.7487,698480,0
1993-12-21,6.6527,6.6903,6.5401,6.6527,966242,0
1993-12-22,6.6737,6.6737,6.5401,6.6362,497066,0
1993-12-23,6.6527,6.7112,6.6152,6.6152,458127,0
1993-12-27,6.6362,6.7279,6.6152,6.7279,538887,0
1993-12-28,6.7279,6.8435,6.7279,6.8224,328812,0
1993-12-29,6.8224,6.9771,6.8224,6.9186,260071,0
1993-12-30,6.9186,6.9186,6.7691,6.8069,320160,0
1993-12-31,6.7691,6.9396,6.7691,6.8435,269200,0
1994-01-03,6.8264,6.8856,6.8264,6.8856,398034,0
1994-01-04,6.8856,7.1559,6.8856,6.9645,947018,0
1994-01-05,6.9645,6.9645,6.8475,6.8684,373037,0
1994-01-06,6.8475,6.9229,6.8475,6.9229,771552,0
1994-01-07,6.9229,6.9229,6.8264,6.9229,789815,0
1994-01-10,6.9435,6.981,6.8856,6.9645,684062,0
1994-01-11,7.0025,7.0402,6.9645,6.9645,760499,0
1994-01-12,6.981,7.0187,6.9435,7.0187,371115,0
1994-01-13,6.981,7.0025,6.8856,6.906,532152,0
1994-01-14,6.906,7.0187,6.906,6.9435,345158,0
1994-01-17,6.9435,6.9435,6.8856,6.906,943650,0
1994-01-18,6.906,6.981,6.8856,6.9435,337466,0
1994-01-19,6.9435,7.0402,6.9435,6.981,394672,0
1994-01-20,7.0025,7.1353,6.981,7.1147,392747,0
1994-01-21,7.1147,7.1147,7.0402,7.0402,1230156,0
1994-01-24,7.0187,7.077,6.8264,6.8475,919128,0
1994-01-25,6.8684,7.347,6.8684,7.3055,1349374,0
1994-01-26,7.3055,7.3055,7.1559,7.1728,684541,0
1994-01-27,7.1559,7.1935,7.1147,7.1935,383613,0
1994-01-28,7.1935,7.2513,7.1559,7.2304,332659,0
1994-01-31,7.2513,7.3848,7.2513,7.2895,573014,0
1994-02-01,7.2895,7.3055,7.2513,7.2513,331215,0
1994-02-02,7.2513,7.2513,7.1559,7.1935,295642,0
1994-02-03,7.1559,7.3055,7.0402,7.3055,1113826,0
1994-02-04,7.3055,7.518,7.3055,7.4598,1289285,0
1994-02-07,7.4598,7.5769,7.3055,7.3055,719637,0
1994-02-08,7.268,7.2895,7.1147,7.1559,1057581,0
1994-02-09,7.1728,7.1935,7.0977,7.1935,1069598,0
1994-02-10,7.1559,7.1559,7.0977,7.0977,1138821,0
1994-02-11,7.0607,7.1147,6.9435,7.0187,1038835,0
1994-02-14,7.0025,7.0607,7.0025,7.0402,667718,0
1994-02-15,7.0607,7.077,7.0402,7.0402,692715,0
1994-02-16,7.077,7.077,7.0025,7.0025,561478,0
1994-02-17,7.0025,7.0607,6.9645,7.0607,741267,0
1994-02-18,7.0402,7.0402,6.7737,6.8475,1258040,0
1994-02-22,6.8856,6.8856,6.7737,6.8475,494177,0
1994-02-23,6.8856,6.8856,6.6362,6.7527,516291,0
1994-02-24,6.6777,6.6942,6.561,6.5815,610030,0
1994-02-25,6.5241,6.5986,6.5026,6.5815,558594,0
1994-02-28,6.5815,6.6566,6.561,6.5815,640315,0
1994-03-01,6.5815,6.6192,6.5026,6.6192,570614,0
1994-03-02,6.561,6.5815,6.5401,6.5401,1170551,0
1994-03-03,6.5401,6.561,6.3697,6.4651,480239,0
1994-03-04,6.3907,6.5026,6.3323,6.5026,1231118,0
1994-03-07,6.5241,6.5241,6.4651,6.4651,214879,0
1994-03-08,6.4651,6.5026,6.4276,6.5026,589840,0
1994-03-09,6.4651,6.5026,6.4276,6.4857,451395,0
1994-03-10,6.4651,6.5241,6.4442,6.4651,368711,0
1994-03-11,6.4442,6.4857,6.3907,6.4068,352365,0
1994-03-14,6.4442,6.4442,6.3697,6.4068,394672,0
1994-03-15,6.4442,6.561,6.4068,6.4068,407650,0
1994-03-16,6.4068,6.5026,6.3907,6.5026,374481,0
1994-03-17,6.5401,6.6192,6.5241,6.561,531191,0
1994-03-18,6.561,6.6942,6.5026,6.5815,1175358,0
1994-03-21,6.5815,6.5986,6.5026,6.5401,342273,0
1994-03-22,6.5815,6.6192,6.5026,6.5815,440336,0
1994-03-23,6.5986,6.6192,6.5026,6.5026,372074,0
1994-03-24,6.5026,6.5026,6.4068,6.4068,303331,0
1994-03-25,6.3492,6.3492,6.2747,6.2747,704251,0
1994-03-28,6.2948,6.4276,6.2948,6.3492,318714,0
1994-03-29,6.3323,6.3907,6.3108,6.3697,483598,0
1994-03-30,6.3323,6.3492,6.2371,6.2371,438418,0
1994-03-31,6.2371,6.2371,6.0452,6.1574,871062,0
1994-04-04,6.1076,6.1076,5.8747,5.9703,635511,0
1994-04-05,5.9703,6.0493,5.9328,5.9703,837893,0
1994-04-06,5.9703,6.0285,5.8373,5.9703,1410909,0
1994-04-07,5.9535,5.9703,5.9119,5.9535,887888,0
1994-04-08,5.9328,6.0119,5.8954,5.8954,866737,0
1994-04-11,5.8954,5.9909,5.8747,5.9328,932112,0
1994-04-12,5.9535,5.9535,5.8747,5.8954,620129,0
1994-04-13,5.8954,6.0493,5.8954,6.0493,850389,0
1994-04-14,6.0493,6.2204,5.9703,5.9703,833082,0
1994-04-15,5.9703,5.9703,5.8954,5.8954,418704,0
1994-04-18,5.8954,5.9119,5.6997,5.7207,677334,0
1994-04-19,5.7998,5.8747,5.7414,5.7788,545618,0
1994-04-20,5.7788,5.8954,5.7414,5.8373,747515,0
1994-04-21,5.8747,6.0868,5.8537,5.9909,885002,0
1994-04-22,5.9909,6.066,5.9909,6.0285,816742,0
1994-04-25,6.0119,6.0285,5.9909,6.0119,2112272,0
1994-04-26,6.0493,6.0493,5.7788,5.7998,322082,0
1994-04-28,5.8747,5.8954,5.7581,5.7581,805686,0
1994-04-29,5.7581,5.7788,5.6997,5.7581,683582,0
1994-05-02,5.7581,5.8747,5.6624,5.8537,312470,0
1994-05-03,5.8537,5.8537,5.7414,5.816,346599,0
1994-05-04,5.7998,5.816,5.6997,5.816,673008,0
1994-05-05,5.8537,5.9535,5.8373,5.8747,551386,0
1994-05-06,5.8747,5.8747,5.8373,5.8537,390345,0
1994-05-09,5.8537,5.9909,5.8537,5.9328,445145,0
1994-05-10,5.9328,5.9535,5.8954,5.8954,727802,0
1994-05-11,5.9119,5.9909,5.8954,5.9535,455242,0
1994-05-12,5.9535,6.0493,5.9535,6.0285,550425,0
1994-05-13,6.0119,6.0285,6.0119,6.0285,293719,0
1994-05-16,6.0285,6.0493,5.9703,6.0119,489850,0
1994-05-17,5.9703,6.1241,5.9703,6.1241,685985,0
1994-05-18,6.1241,6.1241,5.9909,6.1076,1035468,0
1994-05-19,6.1076,6.1076,6.0493,6.066,349003,0
1994-05-20,6.1241,6.2409,6.1241,6.2204,860004,0
1994-05-23,6.2035,6.2409,6.1827,6.2035,500430,0
1994-05-24,6.2204,6.2409,6.1827,6.1827,345633,0
1994-05-25,6.2035,6.2035,6.066,6.1452,429279,0
1994-05-26,6.1827,6.32,6.1659,6.32,1125360,0
1994-05-27,6.2988,6.4152,6.2988,6.3944,294685,0
1994-05-31,6.5112,6.5112,6.4322,6.4526,494177,0
1994-06-01,6.4322,6.5855,6.4322,6.4736,1268133,0
1994-06-02,6.4736,6.5112,6.4322,6.4322,735497,0
1994-06-03,6.4526,6.5479,6.4152,6.4736,701851,0
1994-06-06,6.4736,6.5112,6.3576,6.3576,694639,0
1994-06-07,6.3944,6.5112,6.3362,6.4736,739826,0
1994-06-08,6.4903,6.4903,6.4526,6.4736,527349,0
1994-06-09,6.4526,6.4736,6.4152,6.4322,125947,0
1994-06-10,6.4322,6.4526,6.4152,6.4322,100948,0
1994-06-13,6.4322,6.4322,6.3737,6.3944,406209,0
1994-06-14,6.3944,6.4322,6.32,6.3576,283622,0
1994-06-15,6.3362,6.3362,6.1827,6.2988,429279,0
1994-06-16,6.32,6.32,6.1452,6.2204,660991,0
1994-06-17,6.2409,6.2779,6.1827,6.1827,679253,0
1994-06-20,6.1241,6.1452,6.0119,6.0119,526868,0
1994-06-21,6.0493,6.066,6.0119,6.0493,756651,0
1994-06-22,6.0119,6.1452,5.9909,6.0493,228820,0
1994-06-23,6.0493,6.1452,6.0285,6.1452,363904,0
1994-06-24,6.1076,6.1241,6.0493,6.0493,290838,0
1994-06-27,6.0119,6.066,6.0119,6.0119,236514,0
1994-06-28,6.0285,6.0285,5.9535,5.9703,193251,0
1994-06-29,6.0119,6.1076,5.9119,6.066,354772,0
1994-06-30,6.0493,6.0493,5.9909,6.0119,415820,0
1994-07-01,6.0742,6.0908,6.0327,6.0742,249493,0
1994-07-05,6.0534,6.1119,6.0534,6.0534,256229,0
1994-07-06,6.0534,6.0534,6.0159,6.0159,1166703,0
1994-07-07,5.9953,6.0327,5.9743,5.9953,2047378,0
1994-07-08,5.9953,6.0327,5.9743,6.0159,573978,0
1994-07-11,6.0159,6.0327,5.9743,5.9953,494654,0
1994-07-12,5.9953,5.9953,5.9578,5.9743,236514,0
1994-07-13,5.9953,5.9953,5.9578,5.9578,521099,0
1994-07-14,5.9743,6.0159,5.9743,5.9953,349480,0
1994-07-15,5.9743,6.0327,5.9578,5.9953,536007,0
1994-07-18,6.0159,6.0327,5.9953,6.0327,183157,0
1994-07-19,6.0327,6.0534,6.0159,6.0327,292761,0
1994-07-20,6.0327,6.0742,5.9578,5.9578,486966,0
1994-07-21,6.0327,6.0534,5.9578,5.9578,794625,0
1994-07-22,5.9578,5.9743,5.8994,5.9578,806166,0
1994-07-25,5.9578,5.9953,5.937,5.9953,174498,0
1994-07-26,5.9953,6.0327,5.9743,6.0327,420625,0
1994-07-27,6.0159,6.0327,5.9953,6.0327,1271500,0
1994-07-28,6.0159,6.0159,5.9578,5.9743,463895,0
1994-07-29,5.9743,6.0742,5.9743,6.0327,837893,0
1994-08-01,6.0327,6.1492,6.0327,6.0908,443224,0
1994-08-02,6.0908,6.228,6.0908,6.1323,409572,0
1994-08-03,6.1492,6.1697,6.0908,6.1697,359578,0
1994-08-04,6.1697,6.3071,6.1697,6.228,346599,0
1994-08-05,6.1911,6.228,6.1323,6.2075,512445,0
1994-08-08,6.228,6.2494,6.1911,6.2075,483120,0
1994-08-09,6.228,6.2863,6.2075,6.2656,368230,0
1994-08-10,6.2656,6.3238,6.2656,6.2863,542250,0
1994-08-11,6.2863,6.2863,6.2494,6.2863,298045,0
1994-08-12,6.2863,6.3238,6.2863,6.3071,148543,0
1994-08-15,6.3238,6.3238,6.2656,6.2863,178830,0
1994-08-16,6.2863,6.3071,6.2656,6.3071,654259,0
1994-08-17,6.2863,6.3447,6.2863,6.2863,203344,0
1994-08-18,6.2863,6.3071,6.2863,6.2863,224977,0
1994-08-19,6.3071,6.3071,6.2656,6.3071,1246016,0
1994-08-22,6.2656,6.3071,6.2656,6.2863,206709,0
1994-08-23,6.3071,6.3447,6.2863,6.3238,313907,0
1994-08-24,6.3659,6.3824,6.2863,6.3447,238915,0
1994-08-25,6.3659,6.4236,6.3447,6.4236,236993,0
1994-08-26,6.4405,6.6362,6.4405,6.6152,727324,0
1994-08-29,6.6362,6.7151,6.6152,6.6152,421108,0
1994-08-30,6.6152,6.6152,6.5195,6.5565,328812,0
1994-08-31,6.5565,6.6362,6.5565,6.6152,344675,0
1994-09-01,6.5769,6.5986,6.5401,6.5769,231713,0
1994-09-02,6.5769,6.5769,6.482,6.482,252860,0
1994-09-06,6.4986,6.5565,6.4029,6.5565,547057,0
1994-09-07,6.5401,6.5565,6.482,6.482,348041,0
1994-09-08,6.482,6.4986,6.482,6.482,224495,0
1994-09-09,6.4405,6.4612,6.3447,6.3824,373998,0
1994-09-12,6.3447,6.4236,6.3238,6.4029,261032,0
1994-09-13,6.4236,6.4612,6.3659,6.4236,239400,0
1994-09-14,6.3824,6.5195,6.2863,6.5195,613394,0
1994-09-15,6.5195,6.5565,6.4986,6.5565,963840,0
1994-09-16,6.5565,6.7151,6.5401,6.6737,2105065,0
1994-09-19,6.6942,6.7151,6.6362,6.6362,1432539,0
1994-09-20,6.6362,6.6566,6.5195,6.5769,712424,0
1994-09-21,6.5769,6.5769,6.482,6.5195,625896,0
1994-09-22,6.5565,6.5986,6.4986,6.5195,736943,0
1994-09-23,6.5986,6.6942,6.5986,6.6152,926351,0
1994-09-26,6.6152,6.6152,6.5565,6.5769,410050,0
1994-09-27,6.5769,6.6362,6.5769,6.6152,1936333,0
1994-09-28,6.6152,6.8475,6.6152,6.8311,1085462,0
1994-09-29,6.8311,6.8475,6.7902,6.8107,926351,0
1994-09-30,6.8107,6.8107,6.7902,6.8107,451872,0
1994-10-03,6.7948,6.7948,6.7356,6.7948,841252,0
1994-10-04,6.8139,6.952,6.7777,6.7948,732612,0
1994-10-05,6.7573,6.7777,6.6401,6.7197,511963,0
1994-10-06,6.6988,6.7356,6.5986,6.6192,273046,0
1994-10-07,6.6192,6.6988,6.5401,6.6777,562443,0
1994-10-10,6.7197,6.7197,6.6566,6.6777,187002,0
1994-10-11,6.6988,6.7777,6.6777,6.6777,337940,0
1994-10-12,6.6777,6.7197,6.6566,6.6777,76918,0
1994-10-13,6.6988,6.7197,6.6777,6.6777,263914,0
1994-10-14,6.6988,6.8139,6.6401,6.6988,450915,0
1994-10-17,6.7197,6.7197,6.6401,6.6566,411014,0
1994-10-18,6.6192,6.6777,6.5815,6.6192,253340,0
1994-10-19,6.5815,6.5986,6.5026,6.5401,642720,0
1994-10-20,6.561,6.561,6.482,6.5026,219688,0
1994-10-21,6.5241,6.561,6.482,6.5026,277375,0
1994-10-24,6.2494,6.2494,6.0327,6.0534,1735393,0
1994-10-25,6.0159,6.0159,5.8203,5.8203,1955561,0
1994-10-26,5.8954,5.937,5.7915,5.7998,2053628,0
1994-10-27,5.8373,5.879,5.7998,5.879,469179,0
1994-10-28,5.8577,5.9535,5.8577,5.9162,674927,0
1994-10-31,5.879,5.937,5.7414,5.7623,1179681,0
1994-11-01,5.7414,5.7414,5.6252,5.6416,1463305,0
1994-11-02,5.6832,5.7788,5.6416,5.6624,444184,0
1994-11-03,5.6997,5.8203,5.6832,5.8203,505710,0
1994-11-04,5.9162,5.9162,5.7623,5.7623,867693,0
1994-11-07,5.7998,5.7998,5.6997,5.7623,405724,0
1994-11-08,5.7623,5.7998,5.7414,5.7623,506193,0
1994-11-09,5.7998,5.8373,5.5665,5.6252,1291211,0
1994-11-10,5.6416,5.7414,5.6252,5.7414,345633,0
1994-11-11,5.6624,5.6832,5.5665,5.6042,730214,0
1994-11-14,5.6252,5.6832,5.5665,5.6832,731171,0
1994-11-15,5.6416,5.6832,5.6042,5.6252,687427,0
1994-11-16,5.6042,5.6252,5.5458,5.5665,1259482,0
1994-11-17,5.5665,5.6042,5.525,5.5458,382653,0
1994-11-18,5.5458,5.5458,5.3128,5.4086,2792488,0
1994-11-21,5.446,5.467,5.3297,5.3503,617721,0
1994-11-22,5.3128,5.3503,5.2131,5.2131,400919,0
1994-11-23,5.1756,5.2131,5.0759,5.1339,1024888,0
1994-11-25,5.2337,5.2337,5.1174,5.1174,349480,0
1994-11-28,5.1339,5.1339,5.059,5.0966,1123437,0
1994-11-29,5.1174,5.1174,5.059,5.0966,887888,0
1994-11-30,5.0966,5.2547,5.0759,5.1756,750399,0
1994-12-01,5.1756,5.2711,5.1548,5.2131,779243,0
1994-12-02,5.1922,5.3297,5.1922,5.3297,556672,0
1994-12-05,5.3297,5.446,5.3297,5.3711,483598,0
1994-12-06,5.3503,5.3711,5.2921,5.3503,510043,0
1994-12-07,5.3128,5.4086,5.2921,5.4086,476875,0
1994-12-08,5.3711,5.4086,5.2921,5.3297,981143,0
1994-12-09,5.2547,5.3711,5.2547,5.3297,1321974,0
1994-12-12,5.2921,5.3297,5.2711,5.3128,806166,0
1994-12-13,5.3128,5.3503,5.2921,5.3297,1059981,0
1994-12-14,5.3297,5.3711,5.3128,5.3711,453319,0
1994-12-15,5.3711,5.4294,5.3503,5.4294,987877,0
1994-12-16,5.5458,5.6042,5.4876,5.5458,1299384,0
1994-12-19,5.5086,5.6042,5.4876,5.6042,392747,0
1994-12-20,5.5665,5.5665,5.525,5.5665,692715,0
1994-12-21,5.5665,5.5834,5.525,5.525,548501,0
1994-12-22,5.525,5.5458,5.3877,5.4876,797032,0
1994-12-23,5.525,5.5665,5.467,5.467,491775,0
1994-12-27,5.467,5.525,5.467,5.4876,387461,0
1994-12-28,5.467,5.5458,5.4294,5.467,501389,0
1994-12-29,5.467,5.4876,5.4086,5.467,473990,0
1994-12-30,5.4712,5.5128,5.4334,5.4918,553306,0
1995-01-03,5.4542,5.4918,5.3919,5.4918,251415,0
1995-01-04,5.5128,5.5708,5.4712,5.5708,494177,0
1995-01-05,5.5708,5.6082,5.55,5.5916,572536,0
1995-01-06,5.5916,5.5916,5.5292,5.55,517734,0
1995-01-09,5.5292,5.55,5.4918,5.5128,328330,0
1995-01-10,5.5292,5.6292,5.5128,5.5128,714828,0
1995-01-11,5.5708,5.5708,5.5128,5.55,664353,0
1995-01-12,5.5292,5.6497,5.5292,5.6292,579747,0
1995-01-13,5.6292,5.8078,5.6292,5.7497,1433985,0
1995-01-16,5.7663,5.9246,5.7497,5.9037,876828,0
1995-01-17,5.9453,6.0036,5.9453,5.9453,1214774,0
1995-01-18,5.9453,5.9453,5.8246,5.9453,661465,0
1995-01-19,5.9246,5.9246,5.7872,5.8246,654259,0
1995-01-20,5.8078,5.8659,5.7872,5.8659,449952,0
1995-01-23,5.7872,5.9037,5.7872,5.9037,456686,0
1995-01-24,5.9037,5.9661,5.8659,5.9661,338906,0
1995-01-25,5.9661,6.1034,5.9661,6.0824,676853,0
1995-01-26,6.0617,6.1407,6.0617,6.12,1107096,0
1995-01-27,6.12,6.1827,6.12,6.1613,342273,0
1995-01-30,6.1827,6.1989,6.1407,6.1827,382653,0
1995-01-31,6.1613,6.1613,6.1034,6.1407,235555,0
1995-02-01,6.1827,6.2988,6.1613,6.2779,1066234,0
1995-02-02,6.2779,6.478,6.1613,6.478,1398408,0
1995-02-03,6.436,6.478,6.3362,6.4152,1217177,0
1995-02-06,6.4152,6.5362,6.3784,6.478,1207565,0
1995-02-07,6.4152,6.5157,6.4152,6.4947,1172472,0
1995-02-08,6.5157,6.5157,6.436,6.4566,841252,0
1995-02-09,6.4152,6.5526,6.3983,6.5526,705692,0
1995-02-10,6.5526,6.5732,6.4152,6.436,1889704,0
1995-02-13,6.4152,6.5157,6.4152,6.5157,324965,0
1995-02-14,6.5526,6.5732,6.5157,6.5526,203824,0
1995-02-15,6.5526,6.5732,6.5362,6.5732,195650,0
1995-02-16,6.5732,6.5732,6.4947,6.5526,246608,0
1995-02-17,6.5526,6.6527,6.5362,6.5942,1065268,0
1995-02-21,6.5732,6.5942,6.5526,6.5732,594170,0
1995-02-22,6.5526,6.623,6.5526,6.6152,856157,0
1995-02-23,6.6737,6.7317,6.6315,6.6737,612914,0
1995-02-24,6.6942,6.7112,6.6527,6.6527,255743,0
1995-02-27,6.6527,6.7112,6.6315,6.7112,703773,0
1995-02-28,6.7112,6.7112,6.5526,6.5942,206228,0
1995-03-01,6.6152,6.6152,6.5362,6.5526,472546,0
1995-03-02,6.478,6.5526,6.4566,6.5526,498505,0
1995-03-03,6.4566,6.5157,6.4566,6.4947,272089,0
1995-03-06,6.478,6.5157,6.436,6.4947,455721,0
1995-03-07,6.4947,6.4947,6.3983,6.478,338423,0
1995-03-08,6.478,6.4947,6.3362,6.3362,284107,0
1995-03-09,6.3784,6.4566,6.3576,6.436,534079,0
1995-03-10,6.436,6.6315,6.4152,6.6315,1000375,0
1995-03-13,6.6315,6.6315,6.5526,6.5942,476396,0
1995-03-14,6.5942,6.6315,6.5732,6.5732,605223,0
1995-03-15,6.5942,6.5942,6.478,6.478,582150,0
1995-03-16,6.478,6.5157,6.3983,6.3983,652810,0
1995-03-17,6.4152,6.4152,6.32,6.3576,1244103,0
1995-03-20,6.436,6.5942,6.3983,6.5942,537926,0
1995-03-21,6.6152,6.6527,6.5732,6.5942,405249,0
1995-03-22,6.5942,6.5942,6.436,6.478,223534,0
1995-03-23,6.478,6.4947,6.436,6.4566,347082,0
1995-03-24,6.5362,6.6152,6.5157,6.5732,327371,0
1995-03-27,6.5732,6.5732,6.5362,6.5732,160565,0
1995-03-28,6.6152,6.6152,6.5362,6.5362,256229,0
1995-03-29,6.5526,6.6152,6.5526,6.5942,611475,0
1995-03-30,6.6152,6.6315,6.5942,6.5942,299007,0
1995-03-31,6.5942,6.5942,6.478,6.5362,685022,0
1995-04-03,6.5195,6.5986,6.4986,6.5769,382653,0
1995-04-04,6.561,6.5986,6.5401,6.5986,336025,0
1995-04-05,6.5986,6.6192,6.561,6.561,224016,0
1995-04-06,6.4986,6.5986,6.4405,6.5986,725408,0
1995-04-07,6.6401,6.6566,6.6192,6.6401,715791,0
1995-04-10,6.5986,6.5986,6.5195,6.5769,337466,0
1995-04-11,6.6192,6.6192,6.482,6.482,596089,0
1995-04-12,6.4405,6.482,6.4191,6.4612,295159,0
1995-04-13,6.482,6.5401,6.4405,6.5195,166809,0
1995-04-17,6.5401,6.5769,6.4986,6.4986,949900,0
1995-04-18,6.5195,6.5195,6.482,6.4986,316792,0
1995-04-19,6.4986,6.4986,6.4405,6.4986,413898,0
1995-04-20,6.4986,6.4986,6.4612,6.4612,193251,0
1995-04-21,6.482,6.482,6.4029,6.4029,448034,0
1995-04-24,6.4029,6.4191,6.2618,6.3824,617240,0
1995-04-25,6.3034,6.3238,6.2409,6.2618,816258,0
1995-04-26,6.2618,6.2817,6.1827,6.1827,1047969,0
1995-04-27,6.2035,6.2035,6.066,6.1613,1308515,0
1995-04-28,6.2035,6.2035,6.1034,6.1827,217283,0
1995-05-01,6.2035,6.2035,6.0824,6.1241,454280,0
1995-05-02,6.1452,6.1827,6.0244,6.0452,472546,0
1995-05-03,6.0824,6.1827,6.066,6.1613,483120,0
1995-05-04,6.1827,6.2817,6.1452,6.1452,320635,0
1995-05-05,6.1827,6.1827,6.1034,6.1241,465816,0
1995-05-08,6.0824,6.1452,6.066,6.1241,260071,0
1995-05-09,6.1241,6.1613,6.066,6.1241,516291,0
1995-05-10,6.1613,6.2242,6.1613,6.2035,680217,0
1995-05-11,6.1827,6.2035,6.1241,6.1827,278816,0
1995-05-12,6.2035,6.2409,6.1613,6.2242,692235,0
1995-05-15,6.2035,6.3238,6.2035,6.3034,879712,0
1995-05-16,6.3409,6.3409,6.2618,6.2817,430720,0
1995-05-17,6.3034,6.3034,6.2618,6.2817,301411,0
1995-05-18,6.2618,6.2618,6.2035,6.2409,489850,0
1995-05-19,6.2035,6.2242,6.1827,6.2242,488411,0
1995-05-22,6.2242,6.3409,6.2242,6.3409,685022,0
1995-05-23,6.3614,6.4405,6.3614,6.4405,829236,0
1995-05-24,6.4191,6.4612,6.3034,6.3238,617721,0
1995-05-25,6.3034,6.3238,6.1827,6.2242,817223,0
1995-05-26,6.2409,6.2409,6.1613,6.2035,455242,0
1995-05-30,6.2242,6.2817,6.2035,6.2618,265836,0
1995-05-31,6.3034,6.3238,6.1827,6.3238,413898,0
1995-06-01,6.3238,6.3409,6.2409,6.2817,425918,0
1995-06-02,6.2817,6.3614,6.2409,6.3614,922978,0
1995-06-05,6.3409,6.4029,6.3409,6.3824,643681,0
1995-06-06,6.3034,6.3824,6.3034,6.3409,405724,0
1995-06-07,6.3238,6.3409,6.2817,6.3238,870580,0
1995-06-08,6.2817,6.3034,6.2242,6.2242,359578,0
1995-06-09,6.2035,6.2242,6.1452,6.1827,442263,0
1995-06-12,6.2242,6.2817,6.2242,6.2409,304298,0
1995-06-13,6.2409,6.3238,6.2242,6.2817,159603,0
1995-06-14,6.2618,6.3034,6.2242,6.3034,147584,0
1995-06-15,6.3034,6.3034,6.2035,6.2242,982590,0
1995-06-16,6.2618,6.3034,6.2242,6.2618,702810,0
1995-06-19,6.2618,6.3238,6.2618,6.3034,285069,0
1995-06-20,6.3034,6.3034,6.2409,6.2618,423033,0
1995-06-21,6.2817,6.3238,6.2409,6.3034,205266,0
1995-06-22,6.3238,6.3238,6.2409,6.3034,718191,0
1995-06-23,6.2817,6.2817,6.1827,6.2035,1155644,0
1995-06-26,6.1241,6.2618,6.0824,6.1034,1783947,0
1995-06-27,6.0824,6.1034,5.9661,5.9661,1153722,0
1995-06-28,5.987,6.0452,5.987,6.0244,1580600,0
1995-06-29,5.987,6.0036,5.9453,6.0036,724922,0
1995-06-30,5.9246,6.0036,5.9246,5.987,466294,0
1995-07-03,5.9453,5.987,5.9246,5.987,162483,0
1995-07-05,5.9494,5.9703,5.8703,5.9703,991719,0
1995-07-06,6.0908,6.0908,5.9909,6.0493,686944,0
1995-07-07,6.0701,6.1697,6.0493,6.1697,511963,0
1995-07-10,6.1492,6.228,6.1284,6.2075,952780,0
1995-07-11,6.1697,6.1911,6.1076,6.1697,524942,0
1995-07-12,6.1697,6.2075,6.1697,6.1911,620129,0
1995-07-13,6.2075,6.27,6.1911,6.2494,625896,0
1995-07-14,6.2494,6.27,6.1911,6.228,625896,0
1995-07-17,6.228,6.27,6.2075,6.2494,551386,0
1995-07-18,6.27,6.27,6.1284,6.1492,612914,0
1995-07-19,6.1284,6.1492,6.1076,6.1284,486485,0
1995-07-20,6.1076,6.1697,6.1076,6.1697,386979,0
1995-07-21,6.1492,6.1697,6.1076,6.1284,620605,0
1995-07-24,6.1076,6.1284,6.0701,6.0701,667718,0
1995-07-25,6.1076,6.1911,6.1076,6.1284,310547,0
1995-07-26,6.1492,6.228,6.1492,6.1911,715310,0
1995-07-27,6.1911,6.2075,6.1697,6.2075,225939,0
1995-07-28,6.2075,6.228,6.1284,6.2075,546578,0
1995-07-31,6.1697,6.1697,6.1284,6.1492,167287,0
1995-08-01,6.1697,6.1697,6.1492,6.1697,319198,0
1995-08-02,6.1697,6.2902,6.1492,6.1911,1046522,0
1995-08-03,6.1911,6.2075,6.1492,6.2075,406688,0
1995-08-04,6.228,6.228,6.1911,6.1911,707615,0
1995-08-07,6.228,6.228,6.1076,6.1076,493222,0
1995-08-08,6.1284,6.1697,6.1284,6.1492,573495,0
1995-08-09,6.1076,6.1492,6.1076,6.1284,426394,0
1995-08-10,6.1284,6.228,6.1284,6.1492,397071,0
1995-08-11,6.1492,6.1697,6.1076,6.1492,280737,0
1995-08-14,6.1492,6.2075,6.1284,6.2075,312944,0
1995-08-15,6.1911,6.2902,6.1492,6.2902,301411,0
1995-08-16,6.2494,6.3492,6.228,6.2902,551866,0
1995-08-17,6.3277,6.3277,6.1911,6.1911,216321,0
1995-08-18,6.2075,6.228,6.1911,6.1911,593691,0
1995-08-21,6.2075,6.228,6.1911,6.1911,514849,0
1995-08-22,6.2494,6.3277,6.2075,6.27,702810,0
1995-08-23,6.27,6.27,6.1697,6.1697,589840,0
1995-08-24,6.1911,6.2075,6.1492,6.1697,588879,0
1995-08-25,6.1911,6.27,6.1911,6.27,374960,0
1995-08-28,6.2902,6.3492,6.27,6.3492,225457,0
1995-08-29,6.3492,6.3907,6.3277,6.3907,548017,0
1995-08-30,6.3697,6.3907,6.3492,6.3907,250937,0
1995-08-31,6.4068,6.5278,6.3907,6.3907,550905,0
1995-09-01,6.3907,6.4481,6.3907,6.4481,134603,0
1995-09-05,6.4481,6.4903,6.3907,6.4903,435046,0
1995-09-06,6.4903,6.5278,6.4903,6.5072,260551,0
1995-09-07,6.5479,6.5479,6.4903,6.5479,353325,0
1995-09-08,6.5479,6.669,6.5278,6.669,1210448,0
1995-09-11,6.669,6.669,6.5479,6.6067,825875,0
1995-09-12,6.6276,6.669,6.5278,6.669,800876,0
1995-09-13,6.669,6.6903,6.6276,6.6903,664353,0
1995-09-14,6.6903,6.7073,6.6482,6.669,588401,0
1995-09-15,6.7073,6.7487,6.6482,6.7073,996045,0
1995-09-18,6.6903,6.7073,6.669,6.7073,154310,0
1995-09-19,6.669,6.7279,6.6482,6.7073,444665,0
1995-09-20,6.7279,6.7487,6.7073,6.7279,598016,0
1995-09-21,6.7487,6.7487,6.6067,6.6067,280737,0
1995-09-22,6.6276,6.6482,6.5692,6.5692,513407,0
1995-09-25,6.5692,6.6067,6.4698,6.6067,655698,0
1995-09-26,6.6276,6.7073,6.6067,6.6903,640798,0
1995-09-27,6.669,6.7487,6.6482,6.7487,406209,0
1995-09-28,6.7279,6.7279,6.669,6.7279,394189,0
1995-09-29,6.7073,6.7487,6.6903,6.7279,811453,0
1995-10-02,6.7279,6.8264,6.7279,6.7487,383135,0
1995-10-03,6.7902,6.8475,6.7902,6.8264,696078,0
1995-10-04,6.7948,6.8139,6.7527,6.7948,278816,0
1995-10-05,6.835,6.835,6.7527,6.8139,245649,0
1995-10-06,6.7737,6.8139,6.7737,6.7948,1159972,0
1995-10-09,6.7948,6.9352,6.7527,6.9352,750399,0
1995-10-10,6.9352,7.0356,6.9352,7.0148,1935851,0
1995-10-11,7.0148,7.1353,7.0148,7.1353,973451,0
1995-10-12,7.1353,7.1559,7.0356,7.077,666758,0
1995-10-13,7.0977,7.0977,7.0356,7.077,615802,0
1995-10-16,7.077,7.1982,7.0562,7.1982,405724,0
1995-10-17,7.1982,7.1982,7.0977,7.1147,480239,0
1995-10-18,7.1147,7.1147,7.0148,7.0356,576383,0
1995-10-19,7.0356,7.0977,6.9771,7.0977,250937,0
1995-10-20,7.0148,7.077,6.9147,7.0148,777323,0
1995-10-23,6.9771,7.0148,6.9147,6.9936,292276,0
1995-10-24,6.9771,6.9771,6.8936,6.9352,266319,0
1995-10-25,6.856,6.9771,6.856,6.9567,413417,0
1995-10-26,6.9147,6.9147,6.6527,6.6942,1198431,0
1995-10-27,6.6737,6.7356,6.6527,6.7356,1092195,0
1995-10-30,6.7151,6.7527,6.6942,6.6942,782614,0
1995-10-31,6.7151,6.7356,6.6737,6.6737,440815,0
1995-11-01,6.6527,6.7151,6.6315,6.7151,534560,0
1995-11-02,6.7356,6.7527,6.7151,6.7527,553306,0
1995-11-03,6.7527,6.7527,6.7151,6.7527,231227,0
1995-11-06,6.7151,6.7151,6.6315,6.7151,238915,0
1995-11-07,6.7356,6.7356,6.5942,6.6315,216321,0
1995-11-08,6.6737,6.7527,6.6527,6.7527,416304,0
1995-11-09,6.7527,6.7527,6.6152,6.7151,976820,0
1995-11-10,6.6942,6.7151,6.6527,6.6737,179789,0
1995-11-13,6.6737,6.7356,6.6737,6.6942,236033,0
1995-11-14,6.6942,6.7151,6.6315,6.6315,1648864,0
1995-11-15,6.6315,6.6942,6.6152,6.6737,680697,0
1995-11-16,6.6737,6.6737,6.6152,6.6527,851836,0
1995-11-17,6.6737,6.6737,6.5732,6.6315,1134010,0
1995-11-20,6.6152,6.6315,6.5732,6.5942,1379178,0
1995-11-21,6.5942,6.6315,6.5732,6.5732,992682,0
1995-11-22,6.5942,6.6315,6.5942,6.5942,1475324,0
1995-11-24,6.6315,6.6942,6.6315,6.6737,71151,0
1995-11-27,6.6737,6.7356,6.6315,6.7151,636469,0
1995-11-28,6.6942,6.7527,6.6737,6.7356,1634921,0
1995-11-29,6.7737,6.8139,6.7527,6.8139,1122477,0
1995-11-30,6.7948,6.8731,6.7948,6.835,470139,0
1995-12-01,6.8731,6.8936,6.8139,6.856,294197,0
1995-12-04,6.8731,6.9771,6.8731,6.9147,453797,0
1995-12-05,6.9771,6.9936,6.8936,6.9771,604744,0
1995-12-06,6.9771,7.0356,6.9771,7.0356,697041,0
1995-12-07,7.0562,7.0977,7.0356,7.0562,824428,0
1995-12-08,7.0562,7.077,7.0148,7.077,589840,0
1995-12-11,7.077,7.1147,7.0562,7.077,444665,0
1995-12-12,7.0977,7.1559,7.0977,7.1353,423998,0
1995-12-13,7.1559,7.1768,7.0977,7.1768,225939,0
1995-12-14,7.1559,7.1768,7.0148,7.0562,261032,0
1995-12-15,7.0562,7.077,6.9567,7.0356,1334953,0
1995-12-18,6.9771,7.1147,6.9771,7.077,292761,0
1995-12-19,7.0356,7.1147,6.9936,7.077,523982,0
1995-12-20,7.0562,7.1147,6.9771,6.9771,530230,0
1995-12-21,6.9771,7.1768,6.9771,7.1559,672522,0
1995-12-22,7.1559,7.235,7.0977,7.1982,1197946,0
1995-12-26,7.235,7.2557,7.1768,7.1982,201421,0
1995-12-27,7.2189,7.2763,7.1982,7.1982,281703,0
1995-12-28,7.1982,7.1982,7.1147,7.1768,494177,0
1995-12-29,7.2189,7.2763,7.1559,7.2763,519177,0
1996-01-02,7.235,7.2557,7.1353,7.235,489850,0
1996-01-03,7.2641,7.3848,7.2435,7.3848,630704,0
1996-01-04,7.3848,7.4468,7.3225,7.3225,953746,0
1996-01-05,7.3638,7.3848,7.3225,7.3638,892211,0
1996-01-08,7.3848,7.426,7.3848,7.426,294197,0
1996-01-09,7.3848,7.4052,7.2641,7.2641,865296,0
1996-01-10,7.2227,7.2227,6.877,6.877,1061428,0
1996-01-11,6.9396,7.1224,6.9186,7.0402,596089,0
1996-01-12,7.0402,7.081,6.981,7.0025,768190,0
1996-01-15,7.0025,7.0025,6.9396,6.9606,452838,0
1996-01-16,6.9606,7.0025,6.9396,6.981,1470995,0
1996-01-17,6.981,7.1437,6.9606,7.081,444184,0
1996-01-18,7.1645,7.2435,7.1014,7.2227,1976713,0
1996-01-19,7.2021,7.285,7.2021,7.2641,655698,0
1996-01-22,7.2641,7.3055,7.2641,7.285,869141,0
1996-01-23,7.285,7.3055,7.2435,7.285,911441,0
1996-01-24,7.3055,7.3434,7.2641,7.3055,635992,0
1996-01-25,7.285,7.3055,7.285,7.3055,423998,0
1996-01-26,7.285,7.3225,7.285,7.3055,399957,0
1996-01-29,7.285,7.3638,7.285,7.3055,1001336,0
1996-01-30,7.3434,7.3638,7.285,7.3434,299007,0
1996-01-31,7.3638,7.6677,7.3434,7.6261,792701,0
1996-02-01,7.8506,8.0709,7.5263,7.7091,1770486,0
1996-02-02,7.7295,7.7295,7.5893,7.6099,488892,0
1996-02-05,7.5893,7.5893,7.4637,7.5473,332175,0
1996-02-06,7.5893,7.7512,7.5893,7.7091,583113,0
1996-02-07,7.7512,7.7512,7.5684,7.6462,462929,0
1996-02-08,7.6677,7.788,7.6261,7.7295,682621,0
1996-02-09,7.7512,7.7673,7.6677,7.7673,554268,0
1996-02-12,7.7673,7.8506,7.7512,7.8506,502832,0
1996-02-13,7.8302,7.8724,7.788,7.8092,500912,0
1996-02-14,7.8092,7.8506,7.6261,7.7295,370152,0
1996-02-15,7.7512,7.788,7.7091,7.7295,205743,0
1996-02-16,7.7295,7.7512,7.5893,7.6261,507639,0
1996-02-20,7.6261,7.6261,7.4848,7.5058,196610,0
1996-02-21,7.4637,7.6261,7.4637,7.6261,241323,0
1996-02-22,7.7091,7.7091,7.5684,7.6099,398034,0
1996-02-23,7.6882,7.7091,7.6099,7.6882,467741,0
1996-02-26,7.7512,7.7512,7.6099,7.6261,329291,0
1996-02-27,7.6099,7.6099,7.5263,7.5893,350930,0
1996-02-28,7.5893,7.6261,7.5893,7.5893,362463,0
1996-02-29,7.5684,7.5893,7.5058,7.5058,545134,0
1996-03-01,7.5473,7.6677,7.4637,7.6677,565806,0
1996-03-04,7.6882,7.7512,7.6261,7.7295,514849,0
1996-03-05,7.7091,7.7091,7.6099,7.7091,374481,0
1996-03-06,7.6882,7.7512,7.6261,7.7512,611475,0
1996-03-07,7.7295,7.7673,7.6462,7.7512,461010,0
1996-03-08,7.7512,7.7512,7.3225,7.3638,790780,0
1996-03-11,7.3225,7.4848,7.285,7.426,863847,0
1996-03-12,7.4052,7.426,7.2021,7.3055,850871,0
1996-03-13,7.3434,7.3434,7.2021,7.2641,659067,0
1996-03-14,7.3055,7.3434,7.2021,7.2021,922978,0
1996-03-15,7.2435,7.2435,7.1224,7.1224,957592,0
1996-03-18,7.2021,7.3848,7.1812,7.3638,739826,0
1996-03-19,7.3638,7.3848,7.3434,7.3848,344197,0
1996-03-20,7.3848,7.4052,7.3434,7.3848,598016,0
1996-03-21,7.3848,7.4052,7.3055,7.3225,728290,0
1996-03-22,7.3638,7.3638,7.3055,7.3434,986432,0
1996-03-25,7.3225,7.3434,7.2227,7.3055,506193,0
1996-03-26,7.3055,7.3055,7.2435,7.2641,361021,0
1996-03-27,7.2435,7.2641,7.2021,7.2641,604744,0
1996-03-28,7.2227,7.2641,7.2227,7.2227,1302745,0
1996-03-29,7.2641,7.285,7.2021,7.285,1006622,0
1996-04-01,7.2641,7.3225,7.2227,7.3225,328812,0
1996-04-02,7.3099,7.3508,7.3099,7.3308,442743,0
1996-04-03,7.3308,7.3308,7.1896,7.268,649930,0
1996-04-04,7.1896,7.2304,7.1268,7.1896,875866,0
1996-04-08,7.1896,7.1896,6.9645,7.0441,491297,0
1996-04-09,7.0441,7.106,6.9435,6.9856,2030073,0
1996-04-10,6.9856,7.0063,6.7197,6.7817,555230,0
1996-04-11,6.7817,6.8033,6.7197,6.7612,669638,0
1996-04-12,6.7197,6.881,6.7197,6.7612,600897,0
1996-04-15,6.7817,6.8435,6.7612,6.7817,792701,0
1996-04-16,6.7817,6.8224,6.6988,6.7817,589361,0
1996-04-17,6.8033,6.902,6.7817,6.881,746557,0
1996-04-18,6.902,7.0272,6.8435,6.8435,931149,0
1996-04-19,6.881,6.9856,6.86,6.9229,601378,0
1996-04-22,7.0441,7.0855,7.0063,7.0272,570134,0
1996-04-23,7.0272,7.0272,6.9435,7.0063,594648,0
1996-04-24,7.0441,7.0441,6.9645,7.0063,680217,0
1996-04-25,7.0063,7.106,6.9856,7.0855,685022,0
1996-04-26,7.0646,7.106,7.0441,7.0646,433127,0
1996-04-29,7.0646,7.0855,7.0063,7.0063,413898,0
1996-04-30,7.0063,7.0441,6.9856,7.0063,308621,0
1996-05-01,6.9856,7.0646,6.9856,7.0441,317753,0
1996-05-02,7.0063,7.0063,6.902,6.9229,291315,0
1996-05-03,6.902,6.902,6.7612,6.8033,405724,0
1996-05-06,6.8435,6.86,6.7197,6.8435,472546,0
1996-05-07,6.8224,6.881,6.7197,6.7197,287473,0
1996-05-08,6.6777,6.9856,6.6777,6.9645,712424,0
1996-05-09,6.902,6.9645,6.86,6.9435,377841,0
1996-05-10,7.0855,7.1268,7.0063,7.0272,557635,0
1996-05-13,7.0441,7.0441,6.9435,6.9856,365347,0
1996-05-14,6.9856,7.0063,6.9229,7.0063,808090,0
1996-05-15,6.9856,6.9856,6.902,6.9645,488892,0
1996-05-16,6.9645,6.9645,6.86,6.9229,543694,0
1996-05-17,6.9435,6.9856,6.9229,6.9229,303815,0
1996-05-20,6.9645,7.0855,6.9435,7.0441,419670,0
1996-05-21,7.0855,7.0855,7.0272,7.0441,220169,0
1996-05-22,7.1268,7.1476,6.9229,7.0063,433611,0
1996-05-23,6.9856,7.0646,6.9645,7.0646,558594,0
1996-05-24,7.0646,7.1476,7.0441,7.106,352365,0
1996-05-28,7.106,7.1476,6.86,6.9435,371595,0
1996-05-29,6.9856,7.0272,6.881,6.9229,282185,0
1996-05-30,6.9435,7.0063,6.9229,6.9856,296122,0
1996-05-31,7.0063,7.0063,6.9435,6.9435,212960,0
1996-06-03,6.9645,6.9645,6.881,6.902,224977,0
1996-06-04,6.902,6.9645,6.902,6.9435,238437,0
1996-06-05,6.9645,7.0063,6.9435,7.0063,442263,0
1996-06-06,7.0063,7.0063,6.9229,6.9645,368230,0
1996-06-07,6.881,6.9229,6.7402,6.86,314870,0
1996-06-10,6.902,6.902,6.7817,6.8435,622045,0
1996-06-11,6.8435,6.881,6.8033,6.8435,700405,0
1996-06-12,6.8435,6.86,6.8033,6.8224,349964,0
1996-06-13,6.8224,6.86,6.8033,6.8033,373037,0
1996-06-14,6.8033,6.8435,6.8033,6.8435,194691,0
1996-06-17,6.8435,6.86,6.8224,6.8224,497546,0
1996-06-18,6.8435,6.86,6.8224,6.8435,498027,0
1996-06-19,6.881,6.9229,6.8435,6.9229,453319,0
1996-06-20,6.9229,6.9645,6.881,6.902,557158,0
1996-06-21,6.9645,6.9645,6.881,6.902,716749,0
1996-06-24,6.9435,7.0063,6.9229,6.9856,481202,0
1996-06-25,6.9435,6.9645,6.9229,6.9229,443224,0
1996-06-26,6.9645,6.9856,6.9645,6.9856,350930,0
1996-06-27,6.9645,7.0272,6.9229,7.0272,398995,0
1996-06-28,7.0063,7.1268,7.0063,7.1268,745591,0
1996-07-01,7.1476,7.1476,7.0855,7.1268,207188,0
1996-07-02,7.1728,7.1935,7.1728,7.1935,500430,0
1996-07-03,7.1935,7.1935,7.1559,7.1935,551866,0
1996-07-05,7.1353,7.1353,6.7863,6.8069,404766,0
1996-07-08,6.8475,6.9896,6.8069,6.8264,353325,0
1996-07-09,6.8475,6.8892,6.8069,6.8264,592244,0
1996-07-10,6.8684,6.8684,6.7235,6.8475,655220,0
1996-07-11,6.8892,6.906,6.7655,6.7863,376883,0
1996-07-12,6.7449,6.8264,6.7235,6.7449,612914,0
1996-07-15,6.7863,6.8475,6.682,6.682,382653,0
1996-07-16,6.6613,6.7449,6.6023,6.682,415339,0
1996-07-17,6.7863,6.8069,6.6192,6.6613,320635,0
1996-07-18,6.7028,6.7655,6.6613,6.7655,369188,0
1996-07-19,6.7235,6.7235,6.6401,6.682,481202,0
1996-07-22,6.6613,6.7449,6.6401,6.7235,311985,0
1996-07-23,6.7655,6.7655,6.7235,6.7235,342273,0
1996-07-24,6.7235,6.8069,6.7028,6.8069,535521,0
1996-07-25,6.8069,6.8264,6.7235,6.7235,288430,0
1996-07-26,6.7235,6.7863,6.7235,6.7863,404766,0
1996-07-29,6.7863,6.9475,6.7655,6.9475,655220,0
1996-07-30,6.9267,6.9475,6.6401,6.8684,1124397,0
1996-07-31,6.8684,6.9896,6.8684,6.9896,942686,0
1996-08-01,7.0103,7.1147,6.9896,7.0103,1599346,0
1996-08-02,7.0524,7.1147,7.031,7.0731,1978635,0
1996-08-05,7.1559,7.1935,7.1353,7.1728,349480,0
1996-08-06,7.1353,7.1935,7.0933,7.0933,942686,0
1996-08-07,7.1353,7.1728,7.0731,7.1728,412936,0
1996-08-08,7.1728,7.1728,7.0731,7.1147,1112862,0
1996-08-09,7.1353,7.1559,7.1147,7.1559,2335325,0
1996-08-12,7.1559,7.1559,7.0731,7.0933,364383,0
1996-08-13,7.0731,7.1728,7.0731,7.1559,328812,0
1996-08-14,7.1147,7.1353,7.0731,7.1353,345633,0
1996-08-15,7.1353,7.1353,7.0524,7.0933,289875,0
1996-08-16,7.0933,7.1935,7.0933,7.1353,274973,0
1996-08-19,7.1559,7.1559,7.1147,7.1353,280737,0
1996-08-20,7.1147,7.1728,7.0933,7.1559,260071,0
1996-08-21,7.1559,7.1935,7.0731,7.0933,479753,0
1996-08-22,7.0933,7.0933,7.0731,7.0933,356212,0
1996-08-23,7.0731,7.1353,6.9896,7.0103,519657,0
1996-08-26,6.9896,7.0103,6.969,7.0103,159603,0
1996-08-27,7.031,7.0524,7.0103,7.031,352847,0
1996-08-28,7.031,7.0524,6.9896,6.9896,255743,0
1996-08-29,6.9896,7.0524,6.9267,6.969,798471,0
1996-08-30,6.9896,7.0103,6.969,6.969,521576,0
1996-09-03,6.9267,7.031,6.8069,7.0103,502351,0
1996-09-04,7.031,7.0524,6.9475,6.969,239400,0
1996-09-05,6.969,7.031,6.9267,6.9267,151425,0
1996-09-06,6.9267,7.1147,6.9267,7.0933,648005,0
1996-09-09,7.1353,7.2763,7.1147,7.2763,785011,0
1996-09-10,7.2763,7.2763,7.1728,7.2557,925863,0
1996-09-11,7.235,7.3394,7.1935,7.2763,438897,0
1996-09-12,7.3185,7.3593,7.2973,7.2973,144218,0
1996-09-13,7.3593,7.3593,7.3185,7.3593,321600,0
1996-09-16,7.3593,7.3593,7.3185,7.3394,222093,0
1996-09-17,7.3394,7.3802,7.2763,7.3185,354772,0
1996-09-18,7.3394,7.3593,7.3185,7.3185,206709,0
1996-09-19,7.3185,7.3802,7.3185,7.3593,435531,0
1996-09-20,7.3802,7.3802,7.3185,7.3593,526868,0
1996-09-23,7.3185,7.4015,7.3185,7.3802,416784,0
1996-09-24,7.3802,7.4015,7.3593,7.4015,508603,0
1996-09-25,7.4015,7.4223,7.3802,7.4223,559558,0
1996-09-26,7.4429,7.5847,7.4429,7.564,1634438,0
1996-09-27,7.5847,7.5847,7.4429,7.5225,343712,0
1996-09-30,7.5225,7.5807,7.5019,7.5225,340350,0
1996-10-01,7.5019,7.5225,7.4598,7.5225,554748,0
1996-10-02,7.5518,7.5722,7.5307,7.5722,502832,0
1996-10-03,7.5307,7.5931,7.5307,7.5518,792232,0
1996-10-04,7.5518,7.6423,7.5518,7.6346,636948,0
1996-10-07,7.6755,7.692,7.6346,7.6547,382653,0
1996-10-08,7.6755,7.7137,7.6346,7.692,339870,0
1996-10-09,7.7137,7.7137,7.6547,7.6755,330253,0
1996-10-10,7.692,7.7972,7.6755,7.7756,909038,0
1996-10-11,7.7756,7.859,7.7756,7.859,784046,0
1996-10-14,7.8387,7.9005,7.8387,7.8804,334098,0
1996-10-15,7.9005,7.9419,7.8804,7.9217,564843,0
1996-10-16,7.9217,7.9217,7.8804,7.9005,698964,0
1996-10-17,7.8804,7.9631,7.8387,7.859,677814,0
1996-10-18,7.859,7.9841,7.8387,7.9419,587920,0
1996-10-21,7.9841,8.0256,7.9005,7.9841,531191,0
1996-10-22,8.005,8.005,7.9419,7.9419,650416,0
1996-10-23,7.9005,7.9631,7.8387,7.9419,282662,0
1996-10-24,7.9005,7.9005,7.8387,7.8804,942686,0
1996-10-25,7.8387,7.8804,7.8387,7.8804,787897,0
1996-10-28,7.8804,7.9505,7.8177,7.8177,318714,0
1996-10-29,7.8177,7.9631,7.8177,7.9419,476875,0
1996-10-30,7.9631,7.9631,7.859,7.9217,567251,0
1996-10-31,7.8804,8.005,7.8804,7.9841,506678,0
1996-11-01,7.9631,8.005,7.8804,7.9005,489850,0
1996-11-04,7.8804,8.088,7.8804,8.005,389863,0
1996-11-05,8.067,8.1294,8.067,8.1086,851353,0
1996-11-06,8.067,8.1707,8.0464,8.1707,577820,0
1996-11-07,8.1501,8.229,8.1501,8.229,378325,0
1996-11-08,8.229,8.2505,8.088,8.1501,588401,0
1996-11-11,8.1501,8.1707,8.0464,8.088,303331,0
1996-11-12,8.067,8.2083,8.0256,8.1707,679253,0
1996-11-13,8.1294,8.2083,8.1294,8.2083,829236,0
1996-11-14,8.229,8.229,8.1707,8.229,505237,0
1996-11-15,8.2505,8.3124,8.2083,8.2919,1029695,0
1996-11-18,8.271,8.2919,8.2505,8.2919,390345,0
1996-11-19,8.2919,8.4168,8.2919,8.3546,862893,0
1996-11-20,8.3754,8.3754,8.271,8.334,509083,0
1996-11-21,8.334,8.4783,8.3124,8.4168,942208,0
1996-11-22,8.4168,8.4376,8.3546,8.3754,796070,0
1996-11-25,8.396,8.396,8.3124,8.3754,639839,0
1996-11-26,8.3754,8.4783,8.3546,8.4783,1276786,0
1996-11-27,8.4783,8.604,8.4783,8.5204,788382,0
1996-11-29,8.5627,8.604,8.5411,8.5831,131715,0
1996-12-02,8.5831,8.5831,8.3546,8.396,301894,0
1996-12-03,8.396,8.4584,8.3754,8.3754,533596,0
1996-12-04,8.3754,8.4584,8.334,8.3754,710022,0
1996-12-05,8.3754,8.4168,8.229,8.396,1495035,0
1996-12-06,8.2919,8.3754,8.2083,8.334,367752,0
1996-12-09,8.3546,8.4376,8.3124,8.4168,485047,0
1996-12-10,8.4168,8.5204,8.396,8.5204,529269,0
1996-12-11,8.4376,8.4998,8.3754,8.4783,748476,0
1996-12-12,8.4783,8.5204,8.4168,8.4376,587439,0
1996-12-13,8.3546,8.3754,8.2919,8.334,5707083,0
1996-12-16,8.2919,8.334,8.2083,8.2083,368711,0
1996-12-17,8.1294,8.2505,8.1086,8.229,621082,0
1996-12-18,8.271,8.271,8.1707,8.1875,630226,0
1996-12-19,8.271,8.4168,8.2083,8.4168,778765,0
1996-12-20,8.4998,8.4998,8.334,8.4168,996528,0
1996-12-23,8.4376,8.4783,8.396,8.4783,319678,0
1996-12-24,8.4584,8.4783,8.4376,8.4783,123064,0
1996-12-26,8.4783,8.5204,8.4168,8.5204,322082,0
1996-12-27,8.5411,8.5411,8.4998,8.4998,120178,0
1996-12-30,8.5411,8.5411,8.4584,8.4783,338423,0
1996-12-31,8.4866,8.5036,8.3837,8.3837,349964,0
1997-01-02,8.4252,8.4252,8.3002,8.3423,1094113,0
1997-01-03,8.4252,8.4866,8.3209,8.4659,915770,0
1997-01-06,8.5448,8.5663,8.5036,8.5448,835007,0
1997-01-07,8.5036,8.5242,8.3837,8.4659,532635,0
1997-01-08,8.5242,8.5448,8.4252,8.4458,509083,0
1997-01-09,8.4659,8.587,8.4458,8.5663,548501,0
1997-01-10,8.4252,8.4659,8.3002,8.4659,478794,0
1997-01-13,8.4252,8.4659,8.4045,8.4659,368711,0
1997-01-14,8.5036,8.6291,8.4866,8.5663,942686,0
1997-01-15,8.5448,8.587,8.4458,8.5448,213925,0
1997-01-16,8.5448,8.587,8.4659,8.5448,337466,0
1997-01-17,8.5448,8.6079,8.5448,8.6079,387461,0
1997-01-20,8.6079,8.6908,8.5663,8.6079,678293,0
1997-01-21,8.5242,8.712,8.4458,8.6499,646084,0
1997-01-22,8.6908,8.7742,8.6908,8.7534,751363,0
1997-01-23,8.7954,8.8577,8.6079,8.6499,1127285,0
1997-01-24,8.6908,8.7534,8.6079,8.6079,640798,0
1997-01-27,8.6291,8.6291,8.5036,8.5242,459085,0
1997-01-28,8.5663,8.6706,8.4458,8.4458,517257,0
1997-01-29,8.4866,8.5448,8.4659,8.5036,266795,0
1997-01-30,8.5036,8.5663,8.4866,8.5036,984993,0
1997-01-31,8.5448,8.7534,8.5448,8.587,948454,0
1997-02-03,8.6706,8.7534,8.6499,8.6908,669160,0
1997-02-04,8.712,8.7534,8.6908,8.6908,810976,0
1997-02-05,8.712,8.7954,8.6079,8.6291,959996,0
1997-02-06,8.6291,8.7329,8.6079,8.7329,916245,0
1997-02-07,8.7534,8.837,8.6908,8.7954,1089786,0
1997-02-10,8.7954,8.8991,8.7329,8.7954,1225351,0
1997-02-11,8.8577,8.8786,8.7954,8.8577,625896,0
1997-02-12,8.8577,8.9407,8.837,8.9199,848948,0
1997-02-13,8.9821,9.1698,8.9407,9.1071,1393600,0
1997-02-14,9.2949,9.3362,9.1492,9.1492,988839,0
1997-02-18,9.2325,9.2732,9.1698,9.2119,599458,0
1997-02-19,9.2119,9.3787,9.1908,9.3155,1821922,0
1997-02-20,9.3362,9.543,9.3155,9.522,1686355,0
1997-02-21,9.522,9.522,9.4194,9.4194,666275,0
1997-02-24,9.439,9.855,9.439,9.794,2543960,0
1997-02-25,9.815,9.815,9.712,9.794,1286400,0
1997-02-26,9.794,9.815,9.712,9.815,1357069,0
1997-02-27,9.774,9.774,9.692,9.752,1359466,0
1997-02-28,9.752,9.794,9.752,9.774,1461381,0
1997-03-03,9.732,9.774,9.692,9.712,968168,0
1997-03-04,9.692,9.794,9.672,9.692,1705108,0
1997-03-05,9.692,9.815,9.692,9.774,785970,0
1997-03-06,9.794,9.938,9.732,9.774,1399367,0
1997-03-07,9.794,9.938,9.794,9.895,1299866,0
1997-03-10,9.916,10.061,9.855,10.061,1508970,0
1997-03-11,10.061,10.267,10.061,10.226,953264,0
1997-03-12,10.226,10.226,10.083,10.124,909519,0
1997-03-13,10.023,10.044,9.835,9.835,967206,0
1997-03-14,9.835,9.938,9.794,9.794,673484,0
1997-03-17,9.794,9.876,9.672,9.876,861928,0
1997-03-18,9.876,9.98,9.835,9.855,824912,0
1997-03-19,9.815,9.815,9.692,9.712,603782,0
1997-03-20,9.712,9.732,9.65,9.692,433127,0
1997-03-21,9.712,9.815,9.672,9.712,1010948,0
1997-03-24,9.752,9.774,9.629,9.692,452838,0
1997-03-25,9.672,9.774,9.629,9.692,885964,0
1997-03-26,9.692,9.774,9.672,9.732,348519,0
1997-03-27,9.752,9.752,9.3787,9.3989,743674,0
1997-03-31,9.3155,9.3787,9.1698,9.1908,725408,0
1997-04-01,9.1071,9.2325,9.0863,9.1698,532152,0
1997-04-02,9.1361,9.365,9.1361,9.1576,652335,0
1997-04-03,9.1361,9.1576,8.9691,8.9905,990760,0
1997-04-04,8.949,9.1576,8.949,9.0111,1293130,0
1997-04-07,9.0111,9.1991,9.0111,9.1361,1826246,0
1997-04-08,9.1576,9.2615,9.1155,9.2615,582629,0
1997-04-09,9.282,9.3245,9.074,9.0946,716271,0
1997-04-10,9.032,9.1991,9.032,9.1576,641280,0
1997-04-11,9.1361,9.1361,8.8417,8.8623,634552,0
1997-04-14,8.8417,8.8823,8.7581,8.8823,508121,0
1997-04-15,9.0946,9.1991,9.032,9.1576,971046,0
1997-04-16,9.1781,9.1781,9.0946,9.0946,852795,0
1997-04-17,9.1155,9.1576,8.9905,9.0111,442743,0
1997-04-18,8.9905,9.0946,8.9691,9.074,409572,0
1997-04-21,9.1576,9.282,9.1576,9.2404,1159490,0
1997-04-22,9.2615,9.4281,9.1576,9.3859,1384947,0
1997-04-23,9.3859,9.4882,9.3859,9.4882,2298313,0
1997-04-24,9.509,9.781,9.509,9.594,2308404,0
1997-04-25,9.594,9.884,9.53,9.761,1511858,0
1997-04-28,9.781,10.137,9.781,10.031,1054208,0
1997-04-29,10.053,10.322,10.053,10.3,2152174,0
1997-04-30,10.259,10.425,10.237,10.405,1045559,0
1997-05-01,10.384,10.384,10.218,10.322,1172472,0
1997-05-02,10.322,10.679,10.28,10.657,1449847,0
1997-05-05,10.7,10.785,10.535,10.679,1057581,0
1997-05-06,10.679,10.826,10.637,10.679,668203,0
1997-05-07,10.7,10.785,10.576,10.657,727324,0
1997-05-08,10.617,10.909,10.597,10.7,710504,0
1997-05-09,10.657,10.826,10.657,10.763,454280,0
1997-05-12,10.763,11.053,10.763,11.032,727802,0
1997-05-13,10.951,10.951,10.679,10.805,809050,0
1997-05-14,10.763,11.053,10.763,11.012,623010,0
1997-05-15,11.012,11.012,10.889,10.931,883561,0
1997-05-16,10.889,10.889,10.597,10.763,797032,0
1997-05-19,10.742,10.951,10.721,10.868,481684,0
1997-05-20,10.826,10.826,10.617,10.679,847508,0
1997-05-21,10.721,10.868,10.468,10.535,1175358,0
1997-05-22,10.555,10.7,10.51,10.555,1011909,0
1997-05-23,10.555,10.805,10.555,10.763,375443,0
1997-05-27,10.721,10.721,10.555,10.657,414859,0
1997-05-28,10.657,10.742,10.617,10.742,270166,0
1997-05-29,10.7,10.742,10.637,10.657,506678,0
1997-05-30,10.637,10.991,10.637,10.991,653297,0
1997-06-02,10.971,11.094,10.951,11.074,1151801,0
1997-06-03,11.074,11.327,11.053,11.306,1026337,0
1997-06-04,11.285,11.368,11.243,11.264,1087387,0
1997-06-05,11.306,11.348,11.264,11.306,2061322,0
1997-06-06,11.306,11.491,11.243,11.386,985469,0
1997-06-09,11.407,11.447,11.368,11.407,1300345,0
1997-06-10,11.386,11.679,11.386,11.616,826356,0
1997-06-11,11.595,11.616,11.428,11.552,607147,0
1997-06-12,11.595,12.053,11.595,12.011,688870,0
1997-06-13,11.969,12.011,11.824,11.865,571575,0
1997-06-16,11.845,11.907,11.743,11.845,274011,0
1997-06-17,11.802,11.824,11.722,11.764,586478,0
1997-06-18,12.011,12.074,11.927,12.031,1470995,0
1997-06-19,12.011,12.053,11.99,12.053,667235,0
1997-06-20,12.053,12.138,12.031,12.116,1024888,0
1997-06-23,12.074,12.074,11.845,11.845,675407,0
1997-06-24,11.857,12.053,11.802,11.961,1390719,0
1997-06-25,12.002,12.17,11.94,12.011,869141,0
1997-06-26,11.969,12.095,11.877,11.918,485047,0
1997-06-27,11.914,12.303,11.914,12.104,1463788,0
1997-06-30,12.082,12.145,11.853,11.936,404766,0
1997-07-01,11.893,12.185,11.833,11.893,1190741,0
1997-07-02,11.893,12.145,11.893,12.145,1109017,0
1997-07-03,12.248,12.427,12.248,12.365,525906,0
1997-07-07,12.399,12.576,12.336,12.365,1304186,0
1997-07-08,12.336,12.584,12.303,12.357,1243140,0
1997-07-09,12.386,12.511,12.06,12.104,821548,0
1997-07-10,12.116,12.49,12.116,12.427,619166,0
1997-07-11,12.399,12.545,12.399,12.419,628300,0
1997-07-14,12.461,12.524,12.303,12.336,543694,0
1997-07-15,12.315,12.646,12.315,12.646,783575,0
1997-07-16,12.618,12.786,12.439,12.743,959515,0
1997-07-17,12.743,12.858,12.626,12.701,961437,0
1997-07-18,12.639,12.646,12.481,12.584,1556565,0
1997-07-21,12.584,12.786,12.576,12.743,767227,0
1997-07-22,12.743,13.004,12.743,12.992,798951,0
1997-07-23,13.4,13.4,13.194,13.278,1135453,0
1997-07-24,13.235,13.248,13.096,13.235,626854,0
1997-07-25,13.235,13.257,13.15,13.15,1038350,0
1997-07-28,13.15,13.214,13.026,13.033,889330,0
1997-07-29,13.026,13.088,12.964,13.088,1229673,0
1997-07-30,13.046,13.235,13.046,13.214,862413,0
1997-07-31,13.226,13.361,13.194,13.34,841252,0
1997-08-01,13.332,13.352,12.964,13.075,773476,0
1997-08-04,13.004,13.066,12.923,13.026,389624,0
1997-08-05,13.026,13.066,12.752,12.858,633825,0
1997-08-06,12.879,13.088,12.816,13.066,797511,0
1997-08-07,13.066,13.129,12.879,12.879,435292,0
1997-08-08,12.794,12.858,12.419,12.461,650416,0
1997-08-11,12.481,12.794,12.481,12.794,380971,0
1997-08-12,12.879,12.879,12.336,12.357,716749,0
1997-08-13,12.336,12.502,12.336,12.461,672764,0
1997-08-14,12.502,12.689,12.248,12.248,601621,0
1997-08-15,12.082,12.248,11.976,11.976,514610,0
1997-08-18,11.976,11.976,11.667,11.936,608351,0
1997-08-19,12.02,12.524,12.02,12.419,680454,0
1997-08-20,12.399,12.605,12.378,12.605,362944,0
1997-08-21,12.545,12.584,11.914,12.248,978979,0
1997-08-22,12.166,12.399,11.893,11.976,502832,0
1997-08-25,12.06,12.104,11.709,11.914,834529,0
1997-08-26,12.104,12.605,12.06,12.524,1102286,0
1997-08-27,12.439,12.545,12.227,12.439,850389,0
1997-08-28,12.419,12.943,12.419,12.794,851836,0
1997-08-29,12.752,12.983,12.545,12.689,657621,0
1997-09-02,12.605,13.361,12.584,13.34,508121,0
1997-09-03,13.34,13.34,12.902,12.943,504272,0
1997-09-04,12.964,13.379,12.964,13.109,301653,0
1997-09-05,13.109,13.361,13.066,13.172,446830,0
1997-09-08,13.361,13.379,13.109,13.235,372074,0
1997-09-09,13.194,13.278,13.066,13.129,413417,0
1997-09-10,13.004,13.109,12.879,12.879,611713,0
1997-09-11,12.794,12.943,12.709,12.858,488892,0
1997-09-12,12.902,13.214,12.858,13.214,413417,0
1997-09-15,13.172,13.361,13.129,13.257,328571,0
1997-09-16,13.379,13.943,13.361,13.943,1035468,0
1997-09-17,13.862,13.862,13.483,13.655,719397,0
1997-09-18,13.571,13.634,13.441,13.55,641517,0
1997-09-19,13.461,13.55,13.278,13.421,697041,0
1997-09-22,13.421,13.78,13.4,13.78,500912,0
1997-09-23,13.862,13.862,13.461,13.503,246849,0
1997-09-24,13.503,13.821,13.129,13.32,549219,0
1997-09-25,13.214,13.299,12.943,13.109,420866,0
1997-09-26,13.109,13.278,13.066,13.214,8106585,0
1997-09-29,13.278,13.676,13.278,13.592,496106,0
1997-09-30,13.614,13.614,13.15,13.15,412213,0
1997-10-01,13.287,13.748,13.201,13.685,602342,0
1997-10-02,13.536,13.748,13.452,13.748,345158,0
1997-10-03,13.813,13.937,13.601,13.705,616042,0
1997-10-06,13.813,13.937,13.768,13.813,585996,0
1997-10-07,13.748,13.937,13.642,13.833,546093,0
1997-10-08,13.748,13.833,13.18,13.516,473507,0
1997-10-09,13.452,13.452,13.075,13.413,802560,0
1997-10-10,13.413,13.536,13.307,13.536,535521,0
1997-10-13,13.516,13.685,13.474,13.642,568691,0
1997-10-14,13.664,13.705,13.392,13.558,421590,0
1997-10-15,13.433,13.474,13.159,13.243,311985,0
1997-10-16,13.287,13.601,13.201,13.201,665311,0
1997-10-17,13.116,13.307,12.739,13.013,555707,0
1997-10-20,13.096,13.369,13.033,13.369,266558,0
1997-10-21,13.495,13.621,13.433,13.621,625416,0
1997-10-22,13.621,13.727,13.474,13.621,461973,0
1997-10-23,13.474,13.536,13.369,13.392,844618,0
1997-10-24,13.413,13.705,13.243,13.685,953984,0
1997-10-27,13.601,13.685,12.655,12.655,699929,0
1997-10-28,12.044,13.474,11.837,13.433,1189055,0
1997-10-29,13.392,14.041,13.392,13.642,1378695,0
1997-10-30,13.536,13.536,13.327,13.452,1253713,0
1997-10-31,13.452,13.495,13.201,13.495,865532,0
1997-11-03,13.413,13.748,13.413,13.748,862413,0
1997-11-04,13.664,13.748,13.536,13.705,796309,0
1997-11-05,13.664,13.875,13.642,13.791,714350,0
1997-11-06,13.705,13.727,13.369,13.664,379767,0
1997-11-07,13.201,13.433,13.201,13.413,413417,0
1997-11-10,13.369,13.495,13.287,13.413,392512,0
1997-11-11,13.413,13.536,13.392,13.536,224738,0
1997-11-12,13.413,13.495,13.201,13.327,342035,0
1997-11-13,13.18,13.558,13.159,13.452,349003,0
1997-11-14,13.516,13.536,13.369,13.452,417021,0
1997-11-17,13.536,13.833,13.474,13.748,1458016,0
1997-11-18,13.768,13.768,13.287,13.413,377841,0
1997-11-19,13.327,13.474,13.287,13.392,658585,0
1997-11-20,13.452,13.768,13.413,13.433,1246016,0
1997-11-21,13.558,13.937,13.536,13.791,1019843,0
1997-11-24,13.813,13.875,13.516,13.516,565090,0
1997-11-25,13.558,13.621,13.413,13.474,407650,0
1997-11-26,13.558,13.791,13.536,13.621,378325,0
1997-11-28,13.621,13.791,13.621,13.791,343472,0
1997-12-01,13.875,14.083,13.369,13.791,1689481,0
1997-12-02,13.875,14.4,13.791,13.937,560998,0
1997-12-03,13.937,14.021,13.727,13.937,570373,0
1997-12-04,13.957,14.021,13.768,13.791,687907,0
1997-12-05,13.791,14.021,13.791,13.937,292761,0
1997-12-08,13.854,14.041,13.833,13.915,188440,0
1997-12-09,13.833,13.915,13.748,13.813,491055,0
1997-12-10,13.895,14.041,13.768,13.937,501389,0
1997-12-11,14.062,14.168,13.685,13.727,426878,0
1997-12-12,13.791,13.999,13.748,13.833,582150,0
1997-12-15,13.957,14.253,13.957,13.999,626132,0
1997-12-16,13.957,14.083,13.875,13.957,621811,0
1997-12-17,13.999,14.212,13.833,14.147,227383,0
1997-12-18,14.147,14.147,13.685,13.685,520379,0
1997-12-19,13.327,13.58,13.138,13.495,762661,0
1997-12-22,13.474,13.957,13.474,13.748,522541,0
1997-12-23,13.833,13.833,13.307,13.327,434811,0
1997-12-24,13.265,13.369,13.075,13.075,384332,0
1997-12-26,13.159,13.369,13.159,13.287,125947,0
1997-12-29,13.369,13.895,13.287,13.768,336025,0
1997-12-30,13.883,14.411,13.862,14.324,979462,0
1997-12-31,14.324,14.346,14.008,14.241,264395,0
1998-01-02,14.261,14.392,14.16,14.241,362463,0
1998-01-05,14.221,14.454,14.05,14.324,475911,0
1998-01-06,14.16,14.392,13.987,14.179,559558,0
1998-01-07,14.139,14.2,14.008,14.16,543936,0
1998-01-08,14.139,14.392,13.965,13.987,584073,0
1998-01-09,13.943,14.008,13.21,13.231,615079,0
1998-01-12,12.915,13.503,12.915,13.478,780449,0
1998-01-13,13.478,13.736,13.437,13.736,423033,0
1998-01-14,14.096,14.096,13.756,13.987,542973,0
1998-01-15,13.943,14.433,13.842,14.302,825156,0
1998-01-16,14.008,14.282,13.943,14.16,431926,0
1998-01-20,14.075,14.473,14.05,14.433,406929,0
1998-01-21,14.433,14.936,14.366,14.516,574459,0
1998-01-22,14.473,14.494,14.096,14.241,272567,0
1998-01-23,14.16,14.179,13.821,14.05,415820,0
1998-01-26,14.05,14.302,14.029,14.029,350443,0
1998-01-27,14.029,14.599,13.965,14.324,564127,0
1998-01-28,14.302,14.473,14.16,14.179,356454,0
1998-01-29,14.221,14.537,14.075,14.302,1567140,0
1998-01-30,14.641,14.641,14.029,14.096,602823,0
1998-02-02,14.16,14.346,14.096,14.346,1113826,0
1998-02-03,14.302,14.392,14.008,14.392,551625,0
1998-02-04,14.302,14.392,14.2,14.366,529750,0
1998-02-05,14.392,14.433,14.008,14.16,746557,0
1998-02-06,14.346,14.473,13.842,14.2,902793,0
1998-02-09,14.282,14.494,14.16,14.454,1334953,0
1998-02-10,14.392,14.537,14.221,14.346,1422926,0
1998-02-11,14.346,14.346,13.903,14.179,961199,0
1998-02-12,14.139,14.16,13.924,14.008,506678,0
1998-02-13,13.924,14.117,13.842,14.05,960478,0
1998-02-17,14.008,14.096,13.8,13.842,877308,0
1998-02-18,13.883,13.965,13.672,13.8,1967582,0
1998-02-19,13.842,14.096,13.821,14.096,1761593,0
1998-02-20,14.008,14.579,13.965,14.537,1736113,0
1998-02-23,14.494,14.832,14.346,14.661,812896,0
1998-02-24,14.579,15.19,14.579,14.982,1567381,0
1998-02-25,15.19,15.951,15.147,15.593,1739238,0
1998-02-26,15.633,15.824,15.382,15.781,926585,0
1998-02-27,15.781,15.868,15.633,15.781,1306108,0
1998-03-02,15.655,16.053,15.655,15.89,724445,0
1998-03-03,15.845,16.053,15.593,15.718,1450085,0
1998-03-04,15.633,15.633,15.363,15.525,787897,0
1998-03-05,15.444,15.444,15.105,15.363,1138341,0
1998-03-06,15.382,15.525,15.363,15.505,1157327,0
1998-03-09,15.505,15.525,15.462,15.505,832846,0
1998-03-10,15.425,15.525,15.319,15.525,717952,0
1998-03-11,15.505,15.655,15.319,15.505,907353,0
1998-03-12,15.425,15.676,15.404,15.462,355487,0
1998-03-13,15.462,15.505,15.147,15.211,633350,0
1998-03-16,15.169,15.363,15.105,15.278,936444,0
1998-03-17,15.252,16.033,15.19,15.824,1129689,0
1998-03-18,15.824,16.033,15.698,16.033,294921,0
1998-03-19,16.033,16.033,15.824,15.951,566526,0
1998-03-20,15.951,16.138,15.868,16.075,734774,0
1998-03-23,15.781,15.91,15.547,15.613,807369,0
1998-03-24,15.613,15.845,15.382,15.505,785970,0
1998-03-25,15.698,16.138,15.698,15.802,700887,0
1998-03-26,15.593,15.718,15.19,15.547,845818,0
1998-03-27,16.033,16.033,15.363,15.613,670362,0
1998-03-30,15.613,15.951,15.319,15.444,568928,0
1998-03-31,15.505,15.868,15.298,15.462,646084,0
1998-04-01,15.462,15.655,15.232,15.462,679976,0
1998-04-02,15.425,15.718,15.252,15.633,1830815,0
1998-04-03,15.698,16.268,15.698,16.096,1015277,0
1998-04-06,16.184,16.562,16.164,16.434,696802,0
1998-04-07,16.38,16.401,15.789,16,1233761,0
1998-04-08,15.914,16.188,15.914,15.96,907353,0
1998-04-09,15.934,16.188,15.749,16,645606,0
1998-04-13,15.914,16.257,15.833,16.188,590080,0
1998-04-14,16.127,16.507,16.083,16.339,698480,0
1998-04-15,16.297,16.467,16,16.423,849910,0
1998-04-16,16.488,16.57,16.297,16.423,819865,0
1998-04-17,16.423,16.867,16.359,16.846,655459,0
1998-04-20,16.634,16.783,16.127,16.277,2068289,0
1998-04-21,16.297,16.634,16.127,16.634,2367534,0
1998-04-22,16.634,16.656,16.277,16.488,881156,0
1998-04-23,16.488,16.591,15.727,16.147,1000130,0
1998-04-24,16.147,16.339,15.749,15.833,852073,0
1998-04-27,15.492,15.68,15.239,15.408,912888,0
1998-04-28,15.366,15.366,14.9,14.961,1360190,0
1998-04-29,15.027,15.131,14.878,14.878,2301680,0
1998-04-30,14.9,15.239,14.9,15.089,1757264,0
1998-05-01,15.151,15.408,15.089,15.366,959515,0
1998-05-04,15.492,15.768,15.429,15.429,499703,0
1998-05-05,15.702,15.702,15.173,15.26,1094595,0
1998-05-06,15.26,15.26,14.878,15.11,1109734,0
1998-05-07,15.027,15.048,14.794,14.837,654980,0
1998-05-08,14.645,14.94,14.645,14.816,840052,0
1998-05-11,14.727,14.753,14.499,14.499,827316,0
1998-05-12,14.583,14.604,14.075,14.499,1183772,0
1998-05-13,14.473,14.837,14.473,14.562,1087387,0
1998-05-14,14.986,15.282,14.816,15.194,1371007,0
1998-05-15,15.194,15.26,14.94,14.961,865296,0
1998-05-18,15.027,15.11,14.753,14.794,302130,0
1998-05-19,14.857,15.324,14.816,15.239,1383990,0
1998-05-20,15.26,15.282,15.089,15.282,599692,0
1998-05-21,15.324,15.366,15.089,15.151,455480,0
1998-05-22,15.239,15.282,15.11,15.26,682375,0
1998-05-26,15.282,15.448,15.007,15.027,760980,0
1998-05-27,14.961,15.007,14.542,14.562,573736,0
1998-05-28,14.473,14.604,14.433,14.562,772751,0
1998-05-29,14.562,14.878,14.52,14.52,323761,0
1998-06-01,14.35,14.454,13.588,14.371,1824566,0
1998-06-02,14.096,14.9,13.924,14.753,1918785,0
1998-06-03,14.753,14.816,14.645,14.687,1169589,0
1998-06-04,14.433,14.624,14.075,14.583,1150116,0
1998-06-05,14.583,14.645,14.241,14.562,593691,0
1998-06-08,14.562,14.645,14.221,14.604,1244822,0
1998-06-09,14.542,14.794,14.542,14.687,582629,0
1998-06-10,14.645,15.048,14.645,14.816,746557,0
1998-06-11,14.727,14.794,14.286,14.473,631189,0
1998-06-12,14.392,14.473,14.139,14.2,1308752,0
1998-06-15,14.075,14.16,13.8,13.862,501865,0
1998-06-16,13.883,14.013,13.588,13.756,550662,0
1998-06-17,13.672,13.987,13.567,13.842,1592861,0
1998-06-18,13.862,14.241,13.842,14.054,2565829,0
1998-06-19,14.054,14.307,14.013,14.241,997727,0
1998-06-22,14.411,14.433,14.221,14.35,718913,0
1998-06-23,14.562,14.666,14.454,14.645,852315,0
1998-06-24,14.583,14.774,14.583,14.687,573978,0
1998-06-25,14.774,15.239,14.774,14.94,1490226,0
1998-06-26,15.007,15.215,14.961,15.11,463655,0
1998-06-29,15.068,15.514,15.068,15.215,469904,0
1998-06-30,15.302,15.659,15.089,15.492,949418,0
1998-07-01,15.448,15.893,15.386,15.872,779004,0
1998-07-02,15.659,15.659,15.386,15.638,864809,0
1998-07-06,15.598,15.598,15.366,15.492,940765,0
1998-07-07,15.448,15.471,15.302,15.408,764342,0
1998-07-08,15.437,15.585,15.311,15.479,323044,0
1998-07-09,15.626,15.861,15.457,15.457,567727,0
1998-07-10,15.374,15.521,14.886,15.395,632867,0
1998-07-13,15.374,15.437,15.118,15.202,436734,0
1998-07-14,14.907,15.374,14.907,15.354,762178,0
1998-07-15,15.311,15.333,15.118,15.243,749679,0
1998-07-16,15.243,15.735,15.243,15.735,496585,0
1998-07-17,15.967,16.028,15.564,15.606,496818,0
1998-07-20,15.521,15.564,15.097,15.333,249732,0
1998-07-21,15.243,15.29,14.968,15.031,652810,0
1998-07-22,14.949,15.181,14.949,15.031,351645,0
1998-07-23,14.949,14.949,14.694,14.694,591768,0
1998-07-24,14.694,15.202,14.694,15.056,817946,0
1998-07-27,14.968,15.16,14.907,15.118,500187,0
1998-07-28,15.056,15.097,14.654,14.907,1011430,0
1998-07-29,14.82,15.077,14.778,15.031,1019604,0
1998-07-30,15.031,15.202,14.907,15.056,995086,0
1998-07-31,14.99,15.29,14.735,14.949,670601,0
1998-08-03,14.82,15.012,14.441,14.735,1342649,0
1998-08-04,14.799,14.799,13.929,13.969,1371007,0
1998-08-05,13.969,14.204,13.545,14.013,1092432,0
1998-08-06,14.013,14.013,13.697,13.8,1015995,0
1998-08-07,13.655,13.991,13.567,13.847,710741,0
1998-08-10,13.8,14.1,13.676,13.719,851591,0
1998-08-11,13.588,13.655,13.142,13.567,715310,0
1998-08-12,13.525,13.78,13.503,13.567,975617,0
1998-08-13,13.567,13.907,13.421,13.588,1032584,0
1998-08-14,13.676,13.78,13.335,13.421,349964,0
1998-08-17,13.335,13.697,13.12,13.676,1850522,0
1998-08-18,13.634,13.929,13.634,13.78,696802,0
1998-08-19,13.697,14.013,13.697,13.907,490815,0
1998-08-20,13.929,14.27,13.697,13.697,803519,0
1998-08-21,13.545,13.588,13.08,13.357,698964,0
1998-08-24,13.441,13.676,13.21,13.21,518217,0
1998-08-25,13.21,13.697,13.21,13.545,633104,0
1998-08-26,13.396,13.461,13.316,13.396,732612,0
1998-08-27,13.252,13.357,12.403,12.761,483598,0
1998-08-28,12.718,12.89,12.614,12.739,721798,0
1998-08-31,12.761,12.761,12.145,12.145,931631,0
1998-09-01,12.06,12.403,12.04,12.336,983067,0
1998-09-02,12.336,12.89,12.315,12.549,648489,0
1998-09-03,12.315,12.549,12.232,12.443,793665,0
1998-09-04,12.485,12.568,12.378,12.528,946292,0
1998-09-08,12.549,12.782,12.528,12.635,1021047,0
1998-09-09,13.12,13.12,12.568,12.614,521576,0
1998-09-10,12.403,12.614,12.273,12.588,1116945,0
1998-09-11,12.568,12.807,12.528,12.718,518934,0
1998-09-14,12.807,12.93,12.568,12.696,1528921,0
1998-09-15,12.614,12.782,12.588,12.718,1506569,0
1998-09-16,12.718,12.992,12.588,12.871,1024175,0
1998-09-17,12.696,12.807,12.568,12.696,478072,0
1998-09-18,12.718,12.871,12.718,12.761,654015,0
1998-09-21,12.782,12.782,12.568,12.676,412936,0
1998-09-22,12.655,12.89,12.635,12.718,492013,0
1998-09-23,12.635,12.971,12.635,12.952,728768,0
1998-09-24,12.91,13.058,12.423,12.588,641280,0
1998-09-25,12.507,12.718,12.443,12.588,332418,0
1998-09-28,12.568,12.588,12.423,12.568,675407,0
1998-09-29,12.528,12.568,12.232,12.294,401402,0
1998-09-30,12.232,12.252,12.02,12.21,950380,0
1998-10-01,12.02,12.125,11.573,11.658,586478,0
1998-10-02,11.658,12.02,11.658,11.973,524942,0
1998-10-05,11.973,12.125,11.548,11.828,608591,0
1998-10-06,11.889,12.294,11.849,11.973,644881,0
1998-10-07,11.911,11.952,11.595,11.658,648971,0
1998-10-08,11.573,11.573,10.81,11.297,672044,0
1998-10-09,11.34,11.828,11.234,11.764,487690,0
1998-10-12,11.679,12.082,11.679,11.952,545374,0
1998-10-13,11.998,12.04,11.849,11.911,359820,0
1998-10-14,11.998,12.336,11.828,12.104,471348,0
1998-10-15,12.02,12.761,11.952,12.676,481202,0
1998-10-16,12.89,13.21,12.614,12.89,740545,0
1998-10-19,12.93,13.421,12.828,13.273,448512,0
1998-10-20,13.252,14.143,13.252,13.929,1038109,0
1998-10-21,13.886,13.929,13.634,13.655,490815,0
1998-10-22,13.614,13.614,13.335,13.461,445145,0
1998-10-23,13.503,13.634,13.421,13.634,1076087,0
1998-10-26,13.461,13.461,13.205,13.205,719155,0
1998-10-27,13.295,13.825,13.295,13.825,870337,0
1998-10-28,13.825,13.847,13.58,13.76,590323,0
1998-10-29,13.634,14.147,13.503,14.126,582870,0
1998-10-30,14.208,14.953,14.126,14.911,1365239,0
1998-11-02,14.911,15.06,14.678,14.994,579024,0
1998-11-03,14.994,14.994,14.657,14.761,342996,0
1998-11-04,14.761,15.252,14.761,15.102,449229,0
1998-11-05,15.019,15.505,14.698,15.337,740307,0
1998-11-06,15.165,15.232,14.761,14.953,966484,0
1998-11-09,15.036,15.881,15.036,15.234,841013,0
1998-11-10,15.337,15.386,14.641,14.765,782848,0
1998-11-11,14.765,14.816,14.415,14.49,672044,0
1998-11-12,14.464,14.567,14.147,14.464,686709,0
1998-11-13,14.464,14.464,14.316,14.415,584073,0
1998-11-16,14.49,15.036,14.49,15.036,557393,0
1998-11-17,14.94,15.135,14.841,15.036,1140264,0
1998-11-18,14.94,15.186,14.841,15.11,537204,0
1998-11-19,15.211,15.286,15.11,15.186,319198,0
1998-11-20,15.286,15.609,15.234,15.483,990279,0
1998-11-23,15.559,15.881,15.534,15.833,970563,0
1998-11-24,15.881,15.98,15.483,15.706,1152759,0
1998-11-25,15.609,15.659,15.234,15.386,1140506,0
1998-11-27,15.412,15.412,15.186,15.286,315107,0
1998-11-30,15.211,15.459,15.085,15.085,723724,0
1998-12-01,14.99,15.16,14.79,15.06,599692,0
1998-12-02,15.036,15.16,14.891,14.915,1247945,0
1998-12-03,14.816,15.036,14.765,14.915,447308,0
1998-12-04,14.965,15.459,14.94,15.211,834529,0
1998-12-07,15.012,15.234,15.012,15.16,512685,0
1998-12-08,15.286,15.286,14.99,14.99,574937,0
1998-12-09,15.012,15.085,14.891,14.915,380488,0
1998-12-10,14.816,15.012,14.591,14.591,916968,0
1998-12-11,14.29,14.441,14.147,14.441,851353,0
1998-12-14,14.392,14.415,13.55,13.943,1572909,0
1998-12-15,13.995,13.995,13.4,13.499,1499841,0
1998-12-16,13.499,13.499,13.1,13.278,2243267,0
1998-12-17,13.376,13.847,13.352,13.847,1367160,0
1998-12-18,13.895,13.895,13.499,13.646,569650,0
1998-12-21,13.55,13.847,13.499,13.525,1473161,0
1998-12-22,13.55,13.773,13.376,13.773,568451,0
1998-12-23,13.748,13.995,13.621,13.92,781648,0
1998-12-24,13.92,13.92,13.55,13.723,420625,0
1998-12-28,13.748,13.773,13.597,13.646,752084,0
1998-12-29,13.723,13.943,13.672,13.895,342513,0
1998-12-30,13.895,13.995,13.723,13.795,544654,0
1998-12-31,13.821,14.341,13.821,14.021,864809,0
1999-01-04,13.995,14.542,13.995,14.49,906392,0
1999-01-05,14.392,14.441,14.147,14.245,1296020,0
1999-01-06,14.204,14.302,14.079,14.229,725886,0
1999-01-07,14.079,14.13,13.76,13.978,767948,0
1999-01-08,14.253,14.253,13.785,13.978,1194583,0
1999-01-11,13.903,13.929,13.335,13.507,1889944,0
1999-01-12,13.335,13.634,13.335,13.634,1921193,0
1999-01-13,13.384,13.634,13.384,13.584,1430375,0
1999-01-14,13.558,13.685,13.532,13.532,703529,0
1999-01-15,13.532,13.736,13.532,13.71,587920,0
1999-01-19,13.483,13.736,13.483,13.532,840052,0
1999-01-20,13.532,13.809,13.457,13.483,1063348,0
1999-01-21,13.483,13.659,13.235,13.235,1082819,0
1999-01-22,13.185,13.457,13.134,13.159,1087387,0
1999-01-25,13.008,13.261,13.008,13.261,581912,0
1999-01-26,13.235,13.261,13.008,13.058,613394,0
1999-01-27,13.084,13.134,12.862,12.862,493222,0
1999-01-28,12.96,13.134,12.886,13.008,474471,0
1999-01-29,13.033,13.384,12.786,13.058,587439,0
1999-02-01,12.96,12.96,12.54,12.614,438418,0
1999-02-02,12.664,12.664,12.214,12.515,694157,0
1999-02-03,13.21,13.483,12.934,13.335,2105302,0
1999-02-04,13.235,13.659,13.21,13.312,1353705,0
1999-02-05,13.21,13.235,12.735,12.761,1086184,0
1999-02-08,12.837,13.532,12.837,13.361,1044121,0
1999-02-09,13.134,13.134,12.761,12.862,1657516,0
1999-02-10,12.761,12.812,12.54,12.709,1354423,0
1999-02-11,12.735,13.483,12.735,13.134,1628194,0
1999-02-12,13.058,13.084,12.709,12.761,650171,0
1999-02-16,12.862,13.261,12.862,13.058,383135,0
1999-02-17,13.058,13.058,12.735,12.886,686944,0
1999-02-18,13.335,13.697,13.235,13.261,1381823,0
1999-02-19,13.361,13.558,13.084,13.558,1170551,0
1999-02-22,13.532,13.929,13.507,13.883,818185,0
1999-02-23,13.785,13.883,13.433,13.736,669881,0
1999-02-24,13.532,13.809,13.335,13.335,677334,0
1999-02-25,12.837,13.261,12.735,13.261,1056621,0
1999-02-26,13.361,13.408,13.058,13.185,498505,0
1999-03-01,13.384,13.483,13.084,13.21,853275,0
1999-03-02,13.335,13.736,13.235,13.483,927782,0
1999-03-03,13.584,13.634,13.433,13.507,783575,0
1999-03-04,13.483,13.532,13.084,13.408,328571,0
1999-03-05,13.507,13.61,13.235,13.483,539607,0
1999-03-08,13.584,13.71,13.433,13.61,448270,0
1999-03-09,13.507,13.785,13.507,13.507,770355,0
1999-03-10,13.457,13.736,13.312,13.634,562681,0
1999-03-11,13.634,13.833,13.558,13.736,833325,0
1999-03-12,13.736,13.833,13.433,13.483,901346,0
1999-03-15,13.384,13.785,13.312,13.785,997971,0
1999-03-16,13.785,13.785,13.507,13.532,351401,0
1999-03-17,13.507,13.532,13.235,13.457,891014,0
1999-03-18,13.483,13.483,13.261,13.408,813857,0
1999-03-19,13.532,13.584,13.457,13.457,807850,0
1999-03-22,13.457,13.558,13.361,13.532,521576,0
1999-03-23,13.433,13.457,13.109,13.21,987393,0
1999-03-24,13.287,13.457,13.287,13.408,689107,0
1999-03-25,13.312,13.408,13.261,13.312,326408,0
1999-03-26,13.235,13.335,13.134,13.134,409332,0
1999-03-29,13.134,13.21,12.983,13.033,416304,0
1999-03-30,12.934,12.934,12.24,12.515,3614517,0
1999-03-31,12.515,12.689,12.341,12.588,999895,0
1999-04-01,12.564,12.983,12.54,12.886,619166,0
1999-04-05,12.96,13.185,12.689,12.91,466294,0
1999-04-06,12.96,13.084,12.49,12.54,724202,0
1999-04-07,12.597,12.824,12.549,12.798,451872,0
1999-04-08,12.748,12.824,12.597,12.748,628300,0
1999-04-09,12.473,12.646,12.374,12.473,1063830,0
1999-04-12,12.374,12.824,12.374,12.722,497783,0
1999-04-13,12.824,13.022,12.573,12.672,783090,0
1999-04-14,12.646,12.748,12.374,12.621,723481,0
1999-04-15,12.573,13.571,12.573,13.198,983551,0
1999-04-16,13.545,13.821,12.947,13.697,1714717,0
1999-04-19,13.621,13.943,13.146,13.521,1499121,0
1999-04-20,13.723,13.748,12.273,13.521,1393362,0
1999-04-21,13.773,13.87,13.571,13.621,685263,0
1999-04-22,13.597,14.071,13.571,14.045,876349,0
1999-04-23,14.045,14.445,13.969,14.396,1098441,0
1999-04-26,14.171,14.171,13.87,14.045,874429,0
1999-04-27,14.021,14.171,13.469,13.847,1035705,0
1999-04-28,13.773,14.196,13.672,13.821,745353,0
1999-04-29,13.92,14.096,13.895,14.071,824671,0
1999-04-30,14.196,14.196,13.521,13.646,891975,0
1999-05-03,13.748,14.445,13.545,14.32,687427,0
1999-05-04,14.221,14.42,14.096,14.171,1388554,0
1999-05-05,14.171,14.371,13.92,14.371,1514022,0
1999-05-06,14.294,14.294,13.995,14.045,730450,0
1999-05-07,14.021,14.445,13.92,14.396,1186892,0
1999-05-10,14.32,14.32,13.995,14.021,734774,0
1999-05-11,13.995,14.546,13.995,14.42,1460419,0
1999-05-12,14.32,15.169,14.294,14.846,1146274,0
1999-05-13,14.744,14.744,14.52,14.57,624932,0
1999-05-14,14.468,14.494,14.071,14.096,954707,0
1999-05-17,14.096,14.221,13.773,13.773,971773,0
1999-05-18,13.571,14.071,13.571,13.795,3342188,0
1999-05-19,13.748,13.821,13.672,13.723,575419,0
1999-05-20,13.621,14.096,13.621,13.723,2349990,0
1999-05-21,13.773,14.121,13.597,13.895,745112,0
1999-05-24,13.795,13.821,13.223,13.421,1279914,0
1999-05-25,13.172,13.621,13.146,13.373,786216,0
1999-05-26,13.445,13.545,13.198,13.396,748718,0
1999-05-27,13.396,13.421,13.198,13.198,259348,0
1999-05-28,13.12,13.421,13.071,13.324,376640,0
1999-06-01,13.223,13.348,13.12,13.248,456686,0
1999-06-02,13.146,13.521,13.146,13.324,433127,0
1999-06-03,13.348,13.348,12.971,13.223,477835,0
1999-06-04,12.971,13.273,12.923,13.248,1156370,0
1999-06-07,13.198,13.299,13.071,13.248,656659,0
1999-06-08,13.198,13.324,13.172,13.273,379767,0
1999-06-09,13.223,13.248,13.146,13.248,604985,0
1999-06-10,13.146,13.421,13.146,13.373,820343,0
1999-06-11,13.421,13.421,13.223,13.373,556194,0
1999-06-14,13.421,13.495,13.071,13.396,351889,0
1999-06-15,13.495,13.723,13.373,13.571,681658,0
1999-06-16,13.672,13.821,13.621,13.723,636469,0
1999-06-17,13.697,13.821,13.495,13.773,840052,0
1999-06-18,13.672,13.87,13.571,13.87,936199,0
1999-06-21,13.87,13.943,13.597,13.646,542488,0
1999-06-22,13.571,13.672,13.469,13.597,370636,0
1999-06-23,13.495,13.795,13.373,13.571,767227,0
1999-06-24,13.571,13.571,13.172,13.324,393466,0
1999-06-25,13.348,13.348,13.12,13.198,774194,0
1999-06-28,13.273,13.571,13.198,13.348,697041,0
1999-06-29,13.396,13.646,13.373,13.521,634068,0
1999-06-30,13.521,13.773,13.495,13.621,994363,0
1999-07-01,13.697,13.895,13.672,13.748,1128969,0
1999-07-02,13.748,14.221,13.748,14.021,1769286,0
1999-07-06,14.071,14.221,13.795,13.821,814097,0
1999-07-07,13.858,14.033,13.76,14.008,484322,0
1999-07-08,13.907,14.208,13.858,13.933,1215014,0
1999-07-09,13.957,14.135,13.809,14.109,776600,0
1999-07-12,14.208,14.559,13.943,14.457,788855,0
1999-07-13,14.433,14.782,14.433,14.457,961675,0
1999-07-14,14.457,14.608,14.408,14.408,814336,0
1999-07-15,14.433,14.583,14.183,14.257,412936,0
1999-07-16,14.358,14.383,13.685,13.957,972253,0
1999-07-19,13.933,14.109,13.883,13.982,375679,0
1999-07-20,13.933,13.982,13.61,13.907,583595,0
1999-07-21,13.907,14.033,13.76,13.76,649690,0
1999-07-22,13.76,14.083,13.659,13.933,743674,0
1999-07-23,13.933,14.008,13.61,13.736,690312,0
1999-07-26,13.76,13.883,13.634,13.809,479038,0
1999-07-27,13.785,13.957,13.659,13.659,384096,0
1999-07-28,13.558,13.685,13.507,13.507,535037,0
1999-07-29,13.457,13.507,13.129,13.18,673008,0
1999-07-30,13.332,13.507,13.105,13.155,633586,0
1999-08-02,13.257,13.61,13.231,13.307,397554,0
1999-08-03,13.231,13.408,13.155,13.231,678054,0
1999-08-04,13.231,13.408,13.004,13.054,529991,0
1999-08-05,13.054,13.332,13.054,13.18,318238,0
1999-08-06,13.18,13.18,12.956,13.054,433127,0
1999-08-09,12.956,13.282,12.956,13.129,852795,0
1999-08-10,13.03,13.054,12.833,12.833,637193,0
1999-08-11,12.833,13.004,12.705,12.906,328571,0
1999-08-12,12.882,13.054,12.858,12.882,321841,0
1999-08-13,12.956,13.18,12.882,12.956,437933,0
1999-08-16,12.956,13.18,12.906,13.18,321117,0
1999-08-17,13.105,13.205,13.004,13.205,296844,0
1999-08-18,13.205,13.231,12.93,12.979,333377,0
1999-08-19,12.407,12.705,12.307,12.63,1173673,0
1999-08-20,12.655,12.782,12.456,12.58,744633,0
1999-08-23,12.605,12.807,12.507,12.556,740788,0
1999-08-24,12.605,12.705,12.407,12.605,748239,0
1999-08-25,12.58,12.882,12.58,12.655,610996,0
1999-08-26,12.407,12.63,12.357,12.357,661228,0
1999-08-27,12.332,12.456,12.157,12.157,650171,0
1999-08-30,12.157,12.381,12.082,12.181,743190,0
1999-08-31,12.082,12.332,11.407,11.407,1166942,0
1999-09-01,11.456,12.206,11.456,11.981,1380140,0
1999-09-02,11.931,12.056,11.76,11.833,755448,0
1999-09-03,11.931,12.357,11.931,12.307,541287,0
1999-09-07,12.332,12.332,11.931,12.082,366791,0
1999-09-08,11.981,12.056,11.76,11.881,319198,0
1999-09-09,11.857,11.857,11.658,11.857,435046,0
1999-09-10,11.833,11.943,11.632,11.709,482160,0
1999-09-13,11.658,11.683,11.407,11.658,782127,0
1999-09-14,11.582,11.582,11.407,11.432,264155,0
1999-09-15,11.481,11.658,11.407,11.407,387216,0
1999-09-16,11.407,11.456,11.205,11.256,301411,0
1999-09-17,11.256,11.456,11.23,11.336,1186172,0
1999-09-20,11.36,11.36,11.003,11.053,286269,0
1999-09-21,10.955,11.003,10.405,10.506,1044594,0
1999-09-22,10.506,10.506,10.108,10.28,1395525,0
1999-09-23,10.28,10.506,10.255,10.43,671083,0
1999-09-24,10.405,10.481,10.031,10.157,778039,0
1999-09-27,10.157,10.206,9.954,9.98,826595,0
1999-09-28,9.98,10.206,9.832,9.855,864332,0
1999-09-29,10.108,10.356,9.832,10.304,1240014,0
1999-09-30,10.606,10.628,10.304,10.356,1335912,0
1999-10-01,10.356,10.455,10.206,10.23,806645,0
1999-10-04,10.304,10.653,10.304,10.481,741028,0
1999-10-05,10.405,10.781,10.352,10.531,474708,0
1999-10-06,10.519,10.943,10.519,10.943,1376297,0
1999-10-07,10.991,11.04,10.606,10.717,633586,0
1999-10-08,10.818,11.066,10.767,11.066,771311,0
1999-10-11,10.967,11.145,10.918,11.119,557635,0
1999-10-12,11.094,11.372,10.918,11.094,984268,0
1999-10-13,10.868,10.868,10.494,10.593,530476,0
1999-10-14,10.544,11.197,10.544,11.094,1023449,0
1999-10-15,11.171,11.171,10.343,10.593,1013598,0
1999-10-18,10.691,10.843,10.343,10.792,763383,0
1999-10-19,10.894,11.145,10.593,10.818,641517,0
1999-10-20,10.818,10.818,10.568,10.593,548017,0
1999-10-21,10.494,10.593,10.343,10.494,1162616,0
1999-10-22,11.645,12.621,11.62,12.323,3833723,0
1999-10-25,11.998,12.024,11.444,11.722,1207323,0
1999-10-26,11.444,11.747,11.444,11.595,671083,0
1999-10-27,11.794,12.099,11.595,11.923,648971,0
1999-10-28,12.149,12.549,12.074,12.524,1431340,0
1999-10-29,12.423,12.752,12.174,12.524,622045,0
1999-11-01,12.498,12.879,12.498,12.676,1219339,0
1999-11-02,12.676,13.1,12.676,12.879,611229,0
1999-11-03,12.952,12.952,12.65,12.65,843899,0
1999-11-04,12.676,13.352,12.65,12.952,972490,0
1999-11-05,13.655,13.854,13.606,13.756,1449365,0
1999-11-08,13.804,13.978,13.756,13.804,1267173,0
1999-11-09,13.804,13.829,13.452,13.58,1249865,0
1999-11-10,13.606,13.606,13.352,13.452,704973,0
1999-11-11,13.554,13.756,13.528,13.681,856157,0
1999-11-12,13.681,14.029,13.554,13.804,1332070,0
1999-11-15,13.829,13.952,13.681,13.854,654015,0
1999-11-17,14.383,14.433,14.029,14.183,775397,0
1999-11-18,14.183,14.183,13.655,13.78,479519,0
1999-11-19,13.681,13.903,13.655,13.731,510520,0
1999-11-22,13.655,13.756,13.554,13.606,656178,0
1999-11-23,13.606,13.606,13.404,13.503,740307,0
1999-11-24,13.352,13.404,13.176,13.176,762902,0
1999-11-26,13.226,13.226,12.926,12.952,189643,0
1999-11-29,13.026,13.026,12.701,12.778,1076807,0
1999-11-30,12.676,12.926,12.676,12.752,709060,0
1999-12-01,12.65,12.752,12.473,12.473,1993053,0
1999-12-02,12.524,12.802,12.473,12.524,1382548,0
1999-12-03,12.802,13.201,12.701,12.802,740307,0
1999-12-06,12.701,12.701,12.597,12.65,655220,0
1999-12-07,12.573,12.65,12.349,12.349,1068396,0
1999-12-08,12.423,12.423,12.074,12.074,388900,0
1999-12-09,11.973,12.149,11.845,12.125,1750053,0
1999-12-10,12.125,12.349,11.947,12.099,306939,0
1999-12-13,12.099,12.298,11.898,11.998,539607,0
1999-12-14,11.947,11.973,11.747,11.82,615802,0
1999-12-15,11.923,11.923,11.543,11.595,907837,0
1999-12-16,11.494,11.645,11.348,11.419,710262,0
1999-12-17,10.666,11.372,10.666,11.247,2776624,0
1999-12-20,11.322,11.444,11.145,11.221,460286,0
1999-12-21,11.197,11.372,10.894,11.171,823469,0
1999-12-22,11.119,11.348,11.066,11.197,465336,0
1999-12-23,11.297,11.82,11.197,11.671,793665,0
1999-12-27,11.569,12.049,11.543,11.595,672522,0
1999-12-28,11.569,11.722,11.494,11.569,304537,0
1999-12-29,11.671,11.671,11.469,11.569,225697,0
1999-12-30,11.569,11.697,11.494,11.62,431926,0
1999-12-31,11.697,11.747,11.62,11.671,124269,0
2000-01-03,11.569,11.62,11.247,11.372,579507,0
2000-01-04,11.197,11.272,11.094,11.145,689588,0
2000-01-05,11.336,11.336,11.179,11.179,427601,0
2000-01-06,11.078,11.336,10.881,11.153,349480,0
2000-01-07,11.179,11.506,11.179,11.382,398034,0
2000-01-10,11.481,11.506,11.153,11.23,461973,0
2000-01-11,11.128,11.281,11.003,11.205,1125360,0
2000-01-12,11.205,11.281,11.028,11.153,635747,0
2000-01-13,11.128,11.382,11.053,11.256,753286,0
2000-01-14,11.281,11.382,10.955,11.028,1452969,0
2000-01-18,10.978,10.978,10.376,10.376,2109629,0
2000-01-19,10.451,10.477,9.819,9.819,1826008,0
2000-01-20,9.921,9.945,9.4194,9.517,1765680,0
2000-01-21,9.62,9.62,9.2896,9.3949,1632280,0
2000-01-24,9.4922,9.568,9.3155,9.4676,1019604,0
2000-01-25,9.594,9.672,9.2896,9.3949,1053979,0
2000-01-26,9.4922,9.77,9.1155,9.543,1873360,0
2000-01-27,9.672,9.794,9.62,9.62,975859,0
2000-01-28,9.62,9.62,9.2655,9.2655,830924,0
2000-01-31,9.568,10.149,9.4194,10.149,1069598,0
2000-02-01,10.074,10.074,8.8623,9.0656,2006518,0
2000-02-02,9.1659,9.517,9.015,9.3409,1600554,0
2000-02-03,9.517,9.517,9.1908,9.365,703773,0
2000-02-04,9.3409,9.443,9.0656,9.2896,1793798,0
2000-02-07,9.2896,9.4676,9.2404,9.2896,1308033,0
2000-02-08,9.2404,9.365,8.9161,8.9653,1230640,0
2000-02-09,8.8623,8.9653,8.6369,8.6369,2806426,0
2000-02-10,8.587,8.6123,8.2834,8.4376,998204,0
2000-02-11,8.4376,8.6369,8.3837,8.4621,1266934,0
2000-02-14,8.4866,8.4866,8.1831,8.258,888849,0
2000-02-15,8.3585,8.512,8.2834,8.4129,772999,0
2000-02-16,8.4129,8.5372,8.334,8.3585,1218855,0
2000-02-17,8.3585,8.512,8.0586,8.1583,1237849,0
2000-02-18,7.9591,8.4376,7.9591,8.0088,1072962,0
2000-02-22,8.1086,8.1831,7.9335,8.1086,569167,0
2000-02-23,7.8047,8.1086,7.8047,7.9045,924902,0
2000-02-24,7.8804,7.9591,7.7801,7.8302,871062,0
2000-02-25,7.8552,8.1338,7.7552,7.8047,1144588,0
2000-02-28,7.8302,8.0088,7.7801,7.7801,1287358,0
2000-02-29,7.8804,8.0586,7.8302,7.9841,1487099,0
2000-03-01,7.9591,8.2083,7.8804,8.1583,922978,0
2000-03-02,8.0586,8.2337,7.8552,7.9335,1464026,0
2000-03-03,7.9591,8.1583,7.9045,8.0841,792701,0
2000-03-06,8.1583,8.1583,7.9045,7.9045,600897,0
2000-03-07,7.9045,7.9335,7.6547,7.6547,1331587,0
2000-03-08,7.63,7.8302,7.6061,7.7295,875147,0
2000-03-09,7.7295,7.9841,7.6547,7.8047,768426,0
2000-03-10,7.8552,7.8552,7.7053,7.7053,504994,0
2000-03-13,7.7552,7.7552,7.5555,7.6797,579507,0
2000-03-14,7.6797,7.8302,7.6547,7.6797,1091949,0
2000-03-15,7.7053,8.5372,7.7053,8.0586,2661254,0
2000-03-16,8.1338,9.4676,8.1338,9.1155,1865664,0
2000-03-17,8.9407,9.1659,8.8623,9.0403,1344324,0
2000-03-20,8.9905,9.1155,8.8119,9.0908,644646,0
2000-03-21,9.1408,9.4922,9.1155,9.4676,963599,0
2000-03-22,9.365,9.568,9.1659,9.3409,934994,0
2000-03-23,9.3949,9.72,9.3409,9.568,901827,0
2000-03-24,9.62,9.848,9.4676,9.62,2098572,0
2000-03-27,9.646,9.672,9.1659,9.2655,978260,0
2000-03-28,9.1659,9.443,9.0908,9.1155,1328223,0
2000-03-29,9.0656,9.443,9.0656,9.1659,969130,0
2000-03-30,9.365,9.594,9.2404,9.443,1130890,0
2000-03-31,9.672,9.794,9.3155,9.3155,1721213,0
2000-04-03,9.4194,9.72,9.365,9.543,1258758,0
2000-04-04,9.77,9.997,9.365,9.3949,1575793,0
2000-04-05,9.451,9.732,9.451,9.53,902548,0
2000-04-06,9.633,9.908,9.505,9.582,1066473,0
2000-04-07,9.582,9.757,9.4281,9.53,920335,0
2000-04-10,9.3787,9.708,9.3787,9.659,1011194,0
2000-04-11,9.659,9.732,9.3535,9.659,1178239,0
2000-04-12,9.659,9.806,9.582,9.708,944609,0
2000-04-13,9.781,9.781,9.4766,9.659,873706,0
2000-04-14,9.53,9.607,8.949,9.0487,1086661,0
2000-04-17,9.0487,9.0992,8.8493,9.0487,1047482,0
2000-04-18,9.074,9.2781,8.949,9.2781,1022004,0
2000-04-19,9.2526,9.2526,8.7449,8.9735,607147,0
2000-04-20,8.9735,9.2285,8.949,9.1492,1236409,0
2000-04-24,8.9989,9.708,8.9989,9.659,1358507,0
2000-04-25,9.505,10.19,9.4028,10.112,1990653,0
2000-04-26,10.166,10.593,9.684,9.757,824912,0
2000-04-27,9.732,9.781,9.2033,9.4766,799912,0
2000-04-28,9.4281,10.413,9.0487,10.137,3090296,0
2000-05-01,10.767,10.767,10.339,10.363,2026951,0
2000-05-02,10.263,10.263,9.858,10.01,913123,0
2000-05-03,9.908,10.112,9.684,9.781,633586,0
2000-05-04,9.934,9.934,9.659,9.684,1059981,0
2000-05-05,9.582,9.659,9.505,9.582,990279,0
2000-05-08,9.708,9.908,9.684,9.835,763137,0
2000-05-09,9.633,9.806,9.582,9.781,648250,0
2000-05-10,9.835,9.858,9.3284,9.4766,800876,0
2000-05-11,9.451,9.633,9.4028,9.4281,1387111,0
2000-05-12,9.451,9.985,9.3026,9.781,2324988,0
2000-05-15,9.835,10.166,9.806,10.061,943410,0
2000-05-16,10.166,10.339,10.166,10.166,547542,0
2000-05-17,10.166,10.214,9.959,10.166,483847,0
2000-05-18,10.237,10.519,10.237,10.363,592485,0
2000-05-19,10.263,10.313,10.035,10.112,454523,0
2000-05-22,10.137,10.49,10.137,10.49,849671,0
2000-05-23,10.544,10.617,10.388,10.568,565564,0
2000-05-24,10.818,11.119,10.767,10.995,1113582,0
2000-05-25,11.044,11.175,10.438,10.641,577100,0
2000-05-26,10.742,11.044,10.339,10.617,978260,0
2000-05-30,10.666,10.767,10.544,10.666,419670,0
2000-05-31,10.742,11.226,10.717,10.995,812651,0
2000-06-01,11.119,11.473,10.995,11.447,1032339,0
2000-06-02,11.526,11.629,11.119,11.201,547299,0
2000-06-05,11.302,11.302,11.021,11.044,596813,0
2000-06-06,11.327,11.327,11.044,11.094,970816,0
2000-06-07,11.145,11.526,11.145,11.327,777561,0
2000-06-08,11.226,11.226,10.848,10.898,313669,0
2000-06-09,10.971,11.094,10.922,10.995,297561,0
2000-06-12,11.201,11.276,10.742,10.872,576138,0
2000-06-13,10.848,11.175,10.848,11.07,451872,0
2000-06-14,11.044,11.145,10.922,10.971,975859,0
2000-06-15,10.971,10.995,10.519,10.617,1386872,0
2000-06-16,10.519,10.568,10.464,10.464,1048203,0
2000-06-19,10.49,10.49,10.166,10.413,1049405,0
2000-06-20,10.313,10.339,9.858,9.934,951341,0
2000-06-21,9.884,10.086,9.806,10.01,1607278,0
2000-06-22,10.112,10.112,9.708,9.884,719155,0
2000-06-23,9.985,10.313,9.985,10.112,1435663,0
2000-06-26,10.214,10.263,10.01,10.137,523744,0
2000-06-27,10.237,10.464,10.19,10.313,959752,0
2000-06-28,10.363,10.519,10.313,10.348,647046,0
2000-06-29,10.263,10.464,10.214,10.413,707132,0
2000-06-30,10.519,10.519,9.884,9.985,870337,0
2000-07-03,10.061,10.363,9.959,10.339,358855,0
2000-07-05,10.149,10.552,10.099,10.174,587920,0
2000-07-06,10.197,10.451,10.174,10.425,546820,0
2000-07-07,10.527,10.704,10.401,10.58,958553,0
2000-07-10,10.58,10.58,10.221,10.352,460530,0
2000-07-11,10.401,10.606,10.197,10.477,648005,0
2000-07-12,10.501,10.885,10.501,10.679,1119836,0
2000-07-13,10.755,10.755,10.352,10.552,694882,0
2000-07-14,10.501,10.834,10.501,10.805,387939,0
2000-07-17,10.86,10.86,10.197,10.3,1088104,0
2000-07-18,10.221,10.271,9.891,10.174,1114782,0
2000-07-19,10.099,10.149,9.916,9.916,1021047,0
2000-07-20,9.916,10.048,9.843,9.941,1985605,0
2000-07-21,9.941,10.197,9.916,10.048,896300,0
2000-07-24,10.048,10.124,9.916,9.941,710982,0
2000-07-25,9.993,10.3,9.766,10.197,930187,0
2000-07-26,10.246,10.606,10.149,10.376,1615209,0
2000-07-27,10.401,10.628,10.376,10.477,752561,0
2000-07-28,10.552,10.58,10.124,10.174,757367,0
2000-07-31,10.074,10.477,10.074,10.099,1212370,0
2000-08-01,10.197,10.552,10.197,10.501,740065,0
2000-08-02,10.477,10.552,10.174,10.352,626378,0
2000-08-03,10.352,10.552,10.099,10.099,1050849,0
2000-08-04,10.099,10.935,9.993,10.805,1448407,0
2000-08-07,10.805,10.805,10.552,10.704,655698,0
2000-08-08,10.935,10.959,10.58,10.935,968168,0
2000-08-09,10.885,10.935,10.425,10.58,773718,0
2000-08-10,10.653,10.805,10.425,10.451,938837,0
2000-08-11,10.834,11.136,10.628,11.007,1208044,0
2000-08-14,11.111,11.722,11.057,11.491,1697898,0
2000-08-15,11.39,11.441,11.111,11.39,1169349,0
2000-08-16,11.212,11.315,10.805,10.983,583595,0
2000-08-17,11.086,11.086,10.755,10.935,671320,0
2000-08-18,10.983,10.983,10.73,10.959,655698,0
2000-08-21,11.057,11.136,10.959,11.136,570134,0
2000-08-22,11.162,11.289,11.057,11.238,667957,0
2000-08-23,11.162,11.238,11.057,11.162,918171,0
2000-08-24,11.162,11.264,10.959,10.983,468700,0
2000-08-25,11.007,11.007,10.86,10.935,585274,0
2000-08-28,10.935,11.007,10.885,10.885,475430,0
2000-08-29,10.805,10.909,10.679,10.909,447789,0
2000-08-30,10.935,11.39,10.935,11.238,1109500,0
2000-08-31,11.238,11.82,11.086,11.394,825156,0
2000-09-01,11.289,11.315,10.935,11.162,633350,0
2000-09-05,10.959,11.212,10.885,11.162,753286,0
2000-09-06,11.264,11.441,11.212,11.39,572055,0
2000-09-07,11.315,11.344,11.032,11.238,487929,0
2000-09-08,11.136,11.645,11.032,11.645,689588,0
2000-09-11,11.62,11.645,11.465,11.565,621811,0
2000-09-12,11.515,11.722,11.515,11.59,446346,0
2000-09-13,11.697,11.998,11.671,11.923,1118872,0
2000-09-14,11.874,11.898,11.515,11.671,942927,0
2000-09-15,11.565,11.59,11.368,11.39,854477,0
2000-09-18,11.289,11.289,10.959,10.983,615559,0
2000-09-19,11.007,11.289,10.935,11.188,499703,0
2000-09-20,11.111,11.212,11.007,11.162,381929,0
2000-09-21,11.086,11.289,11.032,11.086,332898,0
2000-09-22,10.983,11.441,10.935,11.368,392512,0
2000-09-25,11.465,11.515,11.188,11.212,607627,0
2000-09-26,11.264,11.539,11.188,11.264,757367,0
2000-09-27,11.368,11.539,11.264,11.515,731414,0
2000-09-28,11.441,11.771,11.415,11.645,868657,0
2000-09-29,11.697,11.82,11.289,11.289,1104689,0
2000-10-02,11.39,12.153,11.162,12.024,810730,0
2000-10-03,11.947,12.099,11.465,11.62,826356,0
2000-10-04,11.62,11.973,11.59,11.59,635031,0
2000-10-05,11.671,12.074,11.671,11.722,989801,0
2000-10-06,11.734,11.985,11.578,11.629,922016,0
2000-10-09,11.629,11.679,11.376,11.473,524942,0
2000-10-10,11.578,11.985,11.526,11.526,1006622,0
2000-10-11,11.578,11.76,11.502,11.552,555953,0
2000-10-12,11.473,11.526,11.016,11.044,643681,0
2000-10-13,11.352,11.578,11.221,11.447,844863,0
2000-10-16,11.552,11.679,11.352,11.629,945333,0
2000-10-17,11.653,11.709,11.376,11.423,551386,0
2000-10-18,11.423,11.473,11.07,11.276,708818,0
2000-10-19,11.197,11.783,11.197,11.709,545857,0
2000-10-20,11.604,11.907,11.604,11.833,522782,0
2000-10-23,11.679,11.833,11.447,11.578,467016,0
2000-10-24,11.629,12.315,11.629,12.29,1028496,0
2000-10-25,12.394,13.03,12.37,12.828,1383267,0
2000-10-26,12.828,13.03,12.341,12.828,1462585,0
2000-10-27,12.879,13.287,12.696,12.828,961437,0
2000-10-30,12.828,13.791,12.828,13.768,1280156,0
2000-10-31,13.744,14.045,13.461,13.562,902066,0
2000-11-01,13.638,13.866,13.487,13.768,691031,0
2000-11-02,14.045,14.071,13.791,13.817,877787,0
2000-11-03,13.817,13.817,13.205,13.361,1138582,0
2000-11-06,13.361,13.433,13.261,13.312,793425,0
2000-11-07,13.361,13.433,13.261,13.361,928985,0
2000-11-08,13.433,13.562,13.384,13.433,461973,0
2000-11-09,13.361,14.045,13.312,13.943,1094356,0
2000-11-10,13.943,14.021,13.693,13.817,903988,0
2000-11-13,13.817,13.866,13.461,13.668,560037,0
2000-11-14,13.969,13.969,13.744,13.943,578303,0
2000-11-15,14.152,14.152,13.744,13.92,687667,0
2000-11-16,13.995,14.911,13.995,14.786,2202409,0
2000-11-17,15.448,15.777,15.165,15.676,3031652,0
2000-11-20,15.521,15.521,14.633,15.243,1451765,0
2000-11-21,15.165,15.37,15.065,15.319,3376562,0
2000-11-22,15.219,15.319,14.812,14.886,1800290,0
2000-11-24,14.99,15.319,14.961,15.089,453075,0
2000-11-27,15.089,15.319,15.065,15.165,1973347,0
2000-11-28,15.089,15.621,15.04,15.114,1306353,0
2000-11-29,15.219,15.37,14.936,15.295,1675060,0
2000-11-30,15.295,15.573,15.165,15.471,1724097,0
2000-12-01,15.37,15.547,15.243,15.471,1098920,0
2000-12-04,15.425,15.676,15.37,15.573,578067,0
2000-12-05,15.598,15.857,15.319,15.802,746799,0
2000-12-06,15.828,16.004,15.395,15.98,1198912,0
2000-12-07,15.906,16.516,15.906,16.363,1506808,0
2000-12-08,16.288,16.667,16.21,16.591,813137,0
2000-12-11,16.617,16.77,16.488,16.643,965042,0
2000-12-12,16.591,16.617,16.21,16.389,761703,0
2000-12-13,16.389,16.438,16.109,16.21,1088104,0
2000-12-14,15.243,15.753,14.911,15.65,1569785,0
2000-12-15,15.496,15.65,15.37,15.496,1589976,0
2000-12-18,15.573,15.93,15.547,15.93,1307072,0
2000-12-19,15.93,15.955,15.425,15.425,1111179,0
2000-12-20,15.243,15.521,15.015,15.219,2243267,0
2000-12-21,15.471,15.676,14.99,15.65,1015035,0
2000-12-22,15.598,15.676,15.319,15.471,564360,0
2000-12-26,15.448,15.448,15.065,15.165,922978,0
2000-12-27,15.165,15.269,15.065,15.165,942686,0
2000-12-28,15.165,15.828,15.114,15.676,943169,0
2000-12-29,15.777,16.16,15.621,15.65,555473,0
2001-01-02,15.471,15.621,14.861,14.961,572536,0
2001-01-03,14.786,15.521,14.786,15.319,858802,0
2001-01-04,15.219,15.243,13.92,14.225,1877926,0
2001-01-05,14.188,14.261,13.879,13.879,893410,0
2001-01-08,13.804,14.261,13.804,14.083,1458980,0
2001-01-09,14.058,14.542,14.008,14.237,942450,0
2001-01-10,14.337,14.567,14.212,14.362,594884,0
2001-01-11,14.286,14.362,13.776,13.829,935716,0
2001-01-12,13.929,13.952,13.295,13.626,1230879,0
2001-01-16,13.752,13.952,13.727,13.929,1381103,0
2001-01-17,14.033,14.135,13.804,13.879,1222703,0
2001-01-18,13.952,13.952,13.65,13.829,696802,0
2001-01-19,13.854,13.854,13.369,13.571,942686,0
2001-01-22,13.521,14.083,13.521,13.978,1770242,0
2001-01-23,14.008,14.362,13.903,14.237,821071,0
2001-01-24,14.237,14.595,14.135,14.49,605463,0
2001-01-25,14.595,14.825,14.362,14.516,509563,0
2001-01-26,14.415,14.595,14.311,14.595,507397,0
2001-01-29,14.533,14.654,14.371,14.429,660991,0
2001-01-30,14.49,14.537,14.171,14.516,845341,0
2001-01-31,14.52,14.52,14.147,14.164,1060462,0
2001-02-01,14.261,14.49,13.776,14.041,1231118,0
2001-02-02,14.05,14.383,13.898,14.168,947493,0
2001-02-05,14.168,14.449,14.105,14.316,684541,0
2001-02-06,14.512,14.512,13.697,13.788,1730581,0
2001-02-07,13.879,14.083,13.879,13.969,2141840,0
2001-02-08,14.062,14.188,13.895,13.969,1628673,0
2001-02-09,14.041,14.041,13.697,13.875,776841,0
2001-02-12,13.961,14.524,13.961,14.468,3496982,0
2001-02-13,14.694,14.9,14.445,14.477,1419320,0
2001-02-14,14.477,14.608,14.286,14.358,717232,0
2001-02-15,14.286,14.316,13.883,14.083,1170785,0
2001-02-16,14.225,14.404,14.083,14.286,611950,0
2001-02-20,14.449,14.449,13.776,13.911,1053497,0
2001-02-21,14.117,14.245,13.697,13.76,860728,0
2001-02-22,13.817,13.898,13.614,13.821,782127,0
2001-02-23,13.838,13.866,13.655,13.74,1659682,0
2001-02-26,13.727,14.017,13.685,14.013,879474,0
2001-02-27,14.286,14.674,14.265,14.524,2841765,0
2001-02-28,14.694,14.799,14.062,14.196,1154930,0
2001-03-01,14.328,14.674,14.328,14.477,1436145,0
2001-03-02,14.575,15.06,14.567,14.812,1420038,0
2001-03-05,14.825,14.94,14.604,14.774,966966,0
2001-03-06,14.512,14.92,14.512,14.866,1006139,0
2001-03-07,14.866,14.977,14.765,14.828,1261402,0
2001-03-08,14.828,14.973,14.723,14.82,828272,0
2001-03-09,14.82,14.961,14.714,14.778,771552,0
2001-03-12,14.82,15.093,14.612,14.687,2165153,0
2001-03-13,14.735,14.857,14.49,14.682,1702703,0
2001-03-14,14.49,14.674,14.366,14.449,1352260,0
2001-03-15,14.554,14.857,14.449,14.674,1056856,0
2001-03-16,14.608,14.765,14.516,14.533,1983925,0
2001-03-19,14.533,14.694,14.494,14.641,1272221,0
2001-03-20,14.694,14.828,14.57,14.591,958553,0
2001-03-21,14.674,14.735,14.567,14.619,2063004,0
2001-03-22,14.533,14.654,14.221,14.546,1884894,0
2001-03-23,14.633,14.961,14.503,14.727,2285331,0
2001-03-26,15.023,15.295,14.82,15.007,1442632,0
2001-03-27,15.081,15.269,14.9,15.247,811211,0
2001-03-28,15.307,15.408,14.982,15.302,1105171,0
2001-03-29,15.307,15.559,15.286,15.453,571815,0
2001-03-30,15.529,15.955,15.488,15.853,1576518,0
2001-04-02,15.861,16.122,15.664,15.828,1565695,0
2001-04-03,15.918,15.921,15.307,15.363,1549836,0
2001-04-04,15.59,15.59,15.354,15.547,1370287,0
2001-04-05,15.757,15.938,15.715,15.926,1003019,0
2001-04-06,15.715,15.749,15.4,15.525,1432056,0
2001-04-09,15.525,15.655,15.386,15.629,835967,0
2001-04-10,15.547,15.938,15.534,15.886,1106135,0
2001-04-11,15.781,15.781,15.5,15.664,1152039,0
2001-04-12,15.757,16.004,15.676,15.765,929228,0
2001-04-16,15.934,16.037,15.609,15.824,1073449,0
2001-04-17,15.857,16.346,15.772,16.346,855917,0
2001-04-18,16.346,16.368,16.057,16.308,1501764,0
2001-04-19,16.21,16.21,15.14,15.386,4929282,0
2001-04-20,15.324,15.467,15.089,15.286,1315246,0
2001-04-23,15.097,15.181,14.977,15.068,1836342,0
2001-04-24,15.131,15.14,15.003,15.081,1004943,0
2001-04-25,14.936,15.505,14.575,15.462,2018289,0
2001-04-26,15.448,15.65,15.26,15.538,1122477,0
2001-04-27,15.439,15.646,15.295,15.629,1675783,0
2001-04-30,15.646,15.646,15.256,15.505,1347452,0
2001-05-01,15.59,15.621,15.345,15.568,1396006,0
2001-05-02,15.568,15.568,15.131,15.256,1545750,0
2001-05-03,14.999,15.198,14.812,15.135,1361390,0
2001-05-04,15.068,15.311,15.015,15.232,767708,0
2001-05-07,15.14,15.181,14.936,15.085,1324140,0
2001-05-08,15.14,15.302,15.015,15.194,935476,0
2001-05-09,15.036,15.156,15.007,15.065,834046,0
2001-05-10,15.105,15.202,15.003,15.114,550662,0
2001-05-11,15.015,15.363,15.015,15.085,378804,0
2001-05-14,14.986,15.143,14.949,14.965,825875,0
2001-05-15,14.965,15.224,14.957,15.198,521339,0
2001-05-16,15.114,15.302,15.015,15.181,1587810,0
2001-05-17,15.097,15.243,14.853,15.102,1774569,0
2001-05-18,15.102,15.181,14.982,15.04,814336,0
2001-05-21,15.14,15.345,15.097,15.264,1348896,0
2001-05-22,15.37,15.408,15.243,15.319,899422,0
2001-05-23,15.448,15.496,15.224,15.256,1639732,0
2001-05-24,15.302,15.488,15.298,15.363,847989,0
2001-05-25,15.345,15.488,15.311,15.345,555473,0
2001-05-29,15.345,15.672,15.345,15.547,1069356,0
2001-05-30,15.609,15.65,15.416,15.448,677573,0
2001-05-31,15.448,15.547,15.4,15.514,525423,0
2001-06-01,15.59,15.59,15.4,15.505,973695,0
2001-06-04,15.525,15.877,15.525,15.659,794868,0
2001-06-05,15.765,15.877,15.715,15.837,501632,0
2001-06-06,15.815,15.946,15.727,15.761,640315,0
2001-06-07,15.857,15.886,15.715,15.772,464376,0
2001-06-08,15.777,15.93,15.772,15.802,500430,0
2001-06-11,15.802,15.926,15.735,15.772,511248,0
2001-06-12,15.815,15.853,15.621,15.798,1055175,0
2001-06-13,15.735,15.955,15.735,15.794,538165,0
2001-06-14,15.798,15.857,15.694,15.757,1009748,0
2001-06-15,15.694,15.918,15.694,15.768,918171,0
2001-06-18,15.772,16.075,15.772,15.926,608830,0
2001-06-19,16.164,16.164,15.942,16.045,867937,0
2001-06-20,16.079,16.346,16.079,16.175,1209727,0
2001-06-21,16.285,16.354,16.16,16.354,1198191,0
2001-06-22,16.354,16.434,16,16.105,1029460,0
2001-06-25,16.142,16.263,15.996,16.057,648005,0
2001-06-26,16.057,16.339,16.057,16.227,1010948,0
2001-06-27,16.227,16.55,16.179,16.325,1094838,0
2001-06-28,16.325,16.45,16.288,16.38,784292,0
2001-06-29,16.492,16.492,16.325,16.454,970090,0
2001-07-02,16.528,16.712,16.409,16.647,782127,0
2001-07-03,16.63,16.672,16.565,16.621,548258,0
2001-07-05,16.608,16.712,16.608,16.672,611950,0
2001-07-06,16.63,16.684,16.325,16.405,677814,0
2001-07-09,16.504,16.587,16.261,16.499,852315,0
2001-07-10,16.499,16.511,16.384,16.409,529991,0
2001-07-11,16.405,16.499,16.288,16.401,634304,0
2001-07-12,16.445,16.66,16.343,16.578,403081,0
2001-07-13,16.578,16.808,16.578,16.775,573978,0
2001-07-16,16.77,16.905,16.733,16.834,581429,0
2001-07-17,16.813,16.918,16.712,16.775,607389,0
2001-07-18,16.775,16.834,16.578,16.804,769147,0
2001-07-19,16.755,16.918,16.608,16.766,1798125,0
2001-07-20,16.733,16.791,16.359,16.445,901346,0
2001-07-23,16.363,16.405,16.122,16.249,677573,0
2001-07-24,16.249,16.504,16.197,16.308,997248,0
2001-07-25,16.308,16.52,16.308,16.495,876592,0
2001-07-26,16.405,16.553,16.343,16.553,567251,0
2001-07-27,16.553,16.692,16.405,16.626,905432,0
2001-07-30,16.667,16.77,16.565,16.617,922978,0
2001-07-31,16.692,17.144,16.647,17.024,985231,0
2001-08-01,17.041,17.181,16.959,17.062,649454,0
2001-08-02,17.14,17.162,16.897,16.99,532152,0
2001-08-03,17.09,17.202,16.914,16.93,877308,0
2001-08-06,16.97,17.112,16.667,16.729,601861,0
2001-08-07,16.918,16.918,16.804,16.85,603546,0
2001-08-08,16.8,17.078,16.8,17.003,751363,0
2001-08-09,17.057,17.057,16.897,16.923,713867,0
2001-08-10,16.939,17.194,16.897,17.107,9534558,0
2001-08-13,17.107,17.407,17.107,17.228,512685,0
2001-08-14,17.266,17.339,17.224,17.262,409090,0
2001-08-15,17.224,17.483,17.224,17.384,489366,0
2001-08-16,17.325,17.527,17.287,17.483,351163,0
2001-08-17,17.396,17.523,17.347,17.429,395151,0
2001-08-20,17.429,17.532,17.429,17.483,307177,0
2001-08-21,17.511,17.673,17.466,17.532,561478,0
2001-08-22,17.571,17.613,17.347,17.388,509083,0
2001-08-23,17.45,17.601,17.407,17.486,612678,0
2001-08-24,17.631,17.737,17.502,17.652,711468,0
2001-08-27,17.656,17.682,17.371,17.384,1221986,0
2001-08-28,17.384,17.552,17.202,17.274,1127771,0
2001-08-29,17.245,17.33,17.12,17.181,852552,0
2001-08-30,17.181,17.532,17.181,17.375,687907,0
2001-08-31,17.375,17.407,17.291,17.325,1834177,0
2001-09-04,17.364,17.396,17.14,17.172,979462,0
2001-09-05,17.14,17.14,16.939,16.99,1249865,0
2001-09-06,16.986,16.986,16.68,16.688,1059023,0
2001-09-07,16.608,16.608,15.976,16.188,1867110,0
2001-09-10,15.992,16.426,15.706,16.376,1047005,0
2001-09-17,15.749,15.893,15.311,15.664,1212370,0
2001-09-18,15.668,15.668,15.333,15.433,826113,0
2001-09-19,15.416,15.525,14.803,14.999,1055896,0
2001-09-20,14.701,14.825,14.486,14.641,2148809,0
2001-09-21,13.842,14.619,13.842,14.599,1519549,0
2001-09-24,14.803,15.282,14.689,15.282,1586850,0
2001-09-25,14.861,15.386,14.861,15.328,1254196,0
2001-09-26,15.378,15.538,15.256,15.333,773231,0
2001-09-27,15.333,15.685,15.215,15.629,952299,0
2001-09-28,15.542,16.066,15.42,15.992,1394559,0
2001-10-01,16.012,16.033,15.568,15.861,590803,0
2001-10-02,15.768,16.16,15.768,16.147,404045,0
2001-10-03,16.066,16.608,15.992,16.384,1128969,0
2001-10-04,16.467,16.574,16.244,16.354,646808,0
2001-10-05,16.321,16.35,15.668,16.075,597293,0
2001-10-08,15.833,15.833,15.453,15.621,445145,0
2001-10-09,15.606,15.841,15.42,15.811,774919,0
2001-10-10,15.901,16.197,15.768,16.113,1097959,0
2001-10-11,16.012,16.24,15.91,16.004,989801,0
2001-10-12,15.901,16.024,15.753,15.964,772270,0
2001-10-15,15.893,16.075,15.893,15.976,471584,0
2001-10-16,15.98,16.197,15.893,16.045,318957,0
2001-10-17,16.131,16.131,15.789,15.91,1184729,0
2001-10-18,15.93,16.045,15.521,15.685,813137,0
2001-10-19,15.585,15.749,15.169,15.638,735977,0
2001-10-22,15.585,16.092,15.585,16.037,492497,0
2001-10-23,15.872,16.219,15.664,15.789,2101219,0
2001-10-24,15.173,15.475,15.068,15.194,3032610,0
2001-10-25,15.194,15.542,15.11,15.479,892453,0
2001-10-26,15.337,15.777,15.319,15.706,990760,0
2001-10-29,15.642,15.642,15.4,15.496,589361,0
2001-10-30,15.298,15.521,15.234,15.354,1140746,0
2001-10-31,15.354,15.354,15.068,15.186,1034745,0
2001-11-01,15.089,15.525,14.968,15.453,1640927,0
2001-11-02,15.358,15.96,15.311,15.819,766745,0
2001-11-05,15.819,16.321,15.819,16.184,663871,0
2001-11-06,16.188,16.35,16.075,16.244,925383,0
2001-11-07,16.346,16.384,16.075,16.131,627096,0
2001-11-08,16.062,16.293,16.033,16.205,706656,0
2001-11-09,16.197,16.197,15.881,16.004,668682,0
2001-11-12,15.992,16.008,15.794,15.988,482884,0
2001-11-13,16.071,16.261,15.971,16.205,354772,0
2001-11-14,16.281,16.321,16.053,16.188,468220,0
2001-11-15,16.16,16.483,16.131,16.184,573736,0
2001-11-16,16.179,16.405,16.138,16.164,414382,0
2001-11-19,16.219,16.301,16.024,16.219,383135,0
2001-11-20,16.201,16.343,16.066,16.24,329291,0
2001-11-21,16.24,16.24,15.951,16.118,397795,0
2001-11-23,16.053,16.249,16.045,16.21,225697,0
2001-11-26,16.235,16.235,15.996,16.164,891488,0
2001-11-27,16.127,16.261,16.062,16.167,1297935,0
2001-11-28,16.16,16.301,16.105,16.142,661948,0
2001-11-29,16.118,16.293,16.083,16.288,1971904,0
2001-11-30,16.363,16.397,16.16,16.179,807369,0
2001-12-03,16.179,16.184,16.004,16.075,876828,0
2001-12-04,16.096,16.197,15.807,16.164,1366200,0
2001-12-05,16.205,16.249,15.91,16.062,2227165,0
2001-12-06,16.127,16.197,15.872,15.91,1895952,0
2001-12-07,15.91,16.096,15.857,16.033,1727942,0
2001-12-10,16.012,16.049,15.685,15.715,1284237,0
2001-12-11,15.613,15.765,15.151,15.694,1844756,0
2001-12-12,15.593,15.777,15.577,15.74,754971,0
2001-12-13,15.768,15.785,15.509,15.664,1253951,0
2001-12-14,15.564,15.781,15.509,15.723,673008,0
2001-12-17,15.618,15.886,15.542,15.781,646566,0
2001-12-18,15.749,15.951,15.711,15.901,662428,0
2001-12-19,15.93,16.053,15.789,15.93,506436,0
2001-12-20,15.93,16.147,15.93,16.042,618205,0
2001-12-21,16.197,16.197,15.946,15.946,1226308,0
2001-12-24,16.049,16.088,15.886,15.921,210313,0
2001-12-26,15.91,16.028,15.841,15.897,368471,0
2001-12-27,15.872,15.992,15.706,15.864,545618,0
2001-12-28,15.901,16.045,15.735,15.955,434811,0
2001-12-31,15.951,16.219,15.872,16.131,940765,0
2002-01-02,16.134,16.134,15.618,15.906,466780,0
2002-01-03,15.731,15.868,15.68,15.833,1050849,0
2002-01-04,15.811,15.96,15.772,15.96,473025,0
2002-01-07,15.951,15.951,15.723,15.757,484561,0
2002-01-08,15.785,15.849,15.59,15.731,629260,0
2002-01-09,15.68,15.926,15.525,15.768,738379,0
2002-01-10,15.68,15.89,15.581,15.864,584554,0
2002-01-11,15.857,15.872,15.59,15.685,553548,0
2002-01-14,15.659,15.824,15.538,15.559,508354,0
2002-01-15,15.638,15.824,15.618,15.711,514127,0
2002-01-16,15.659,15.744,15.585,15.593,746799,0
2002-01-17,15.593,15.676,15.5,15.655,743909,0
2002-01-18,15.638,15.765,15.538,15.593,919613,0
2002-01-22,15.659,15.659,15.448,15.517,614840,0
2002-01-23,15.475,15.702,15.374,15.664,1188334,0
2002-01-24,15.672,15.765,15.618,15.735,1103012,0
2002-01-25,15.757,15.845,15.68,15.811,645606,0
2002-01-28,15.815,15.815,15.363,15.467,1901482,0
2002-01-29,15.416,15.694,15.105,15.156,1056138,0
2002-01-30,15.114,15.341,14.994,15.295,1308272,0
2002-01-31,15.243,15.613,15.215,15.613,905432,0
2002-02-01,15.602,15.613,15.457,15.559,524942,0
2002-02-04,15.555,15.598,15.269,15.307,472786,0
2002-02-05,15.311,15.517,15.169,15.243,678054,0
2002-02-06,15.211,15.282,15.085,15.211,995326,0
2002-02-07,15.211,15.239,15.003,15.206,947976,0
2002-02-08,15.247,15.559,15.169,15.408,929950,0
2002-02-11,15.437,15.517,15.211,15.395,720117,0
2002-02-12,15.333,15.505,15.282,15.391,428320,0
2002-02-13,15.416,15.946,15.345,15.781,1313323,0
2002-02-14,15.864,15.93,15.602,15.837,383854,0
2002-02-15,15.868,15.901,15.467,15.744,523022,0
2002-02-19,15.765,15.868,15.621,15.702,730214,0
2002-02-20,15.694,15.824,15.492,15.807,401639,0
2002-02-21,15.68,15.765,15.547,15.585,409572,0
2002-02-22,15.517,15.744,15.471,15.706,952542,0
2002-02-25,15.749,16.235,15.706,16.205,1526279,0
2002-02-26,16.423,16.43,16.214,16.346,1167905,0
2002-02-27,16.368,16.77,16.285,16.471,1287358,0
2002-02-28,16.475,16.813,16.401,16.52,1358507,0
2002-03-01,16.524,16.72,16.389,16.7,1258277,0
2002-03-04,16.77,17.334,16.77,17.207,1156845,0
2002-03-05,16.795,17.304,16.762,17.099,1257078,0
2002-03-06,17.099,17.228,16.854,17.172,797511,0
2002-03-07,16.897,16.982,16.553,16.901,852795,0
2002-03-08,16.939,17.016,16.897,16.939,907596,0
2002-03-11,16.875,16.959,16.775,16.813,623249,0
2002-03-12,16.729,16.813,16.57,16.755,951819,0
2002-03-13,16.758,16.783,16.471,16.617,790299,0
2002-03-14,16.647,17.016,16.647,16.72,587677,0
2002-03-15,16.825,16.955,16.795,16.854,875386,0
2002-03-18,16.692,16.834,16.651,16.77,1128006,0
2002-03-19,16.775,16.959,16.647,16.712,630226,0
2002-03-20,16.667,16.83,16.557,16.604,514610,0
2002-03-21,16.557,16.66,16.475,16.604,698964,0
2002-03-22,16.587,16.617,16.459,16.504,523022,0
2002-03-25,16.504,16.537,16.244,16.334,718674,0
2002-03-26,16.297,16.617,16.197,16.219,645362,0
2002-03-27,16.277,16.647,16.244,16.52,565806,0
2002-03-28,16.504,16.684,16.359,16.562,608591,0
2002-04-01,16.459,16.459,16.156,16.343,728768,0
2002-04-02,16.343,16.528,16.24,16.454,834046,0
2002-04-03,16.52,16.578,16.43,16.471,900145,0
2002-04-04,16.467,16.596,16.38,16.492,683101,0
2002-04-05,16.52,16.778,16.507,16.712,639839,0
2002-04-08,16.755,16.755,16.587,16.717,797511,0
2002-04-09,16.582,16.973,16.542,16.939,915770,0
2002-04-10,16.939,17.198,16.939,17.198,769627,0
2002-04-11,17.198,17.22,16.927,16.951,382411,0
2002-04-12,16.973,17.153,16.893,17.099,371834,0
2002-04-15,16.998,17.12,16.7,16.901,629018,0
2002-04-16,16.963,17.086,16.939,17.049,377841,0
2002-04-17,17.036,17.228,16.955,17.153,435292,0
2002-04-18,17.136,17.232,16.846,16.871,780208,0
2002-04-19,16.893,17.09,16.808,17.02,415339,0
2002-04-22,17.02,17.198,16.914,16.963,764342,0
2002-04-23,17.057,17.057,16.675,16.708,1017440,0
2002-04-24,16.787,17.22,16.72,16.875,1078970,0
2002-04-25,16.85,16.905,16.643,16.688,1028981,0
2002-04-26,16.717,16.762,16.582,16.733,1092911,0
2002-04-29,16.85,16.914,16.596,16.737,1969503,0
2002-04-30,16.842,17.003,16.647,16.846,684783,0
2002-05-01,16.871,17.07,16.675,16.998,658102,0
2002-05-02,16.994,17.036,16.871,16.939,660267,0
2002-05-03,17.016,17.016,16.775,16.939,694157,0
2002-05-06,16.934,17.057,16.712,16.737,663632,0
2002-05-07,16.842,16.842,16.591,16.591,968645,0
2002-05-08,16.696,16.834,16.52,16.717,694639,0
2002-05-09,16.704,16.821,16.557,16.6,629979,0
2002-05-10,16.6,16.643,16.334,16.488,436252,0
2002-05-13,16.488,16.787,16.488,16.75,490575,0
2002-05-14,16.83,16.85,16.626,16.72,689353,0
2002-05-15,16.68,16.787,16.651,16.696,549940,0
2002-05-16,16.775,16.883,16.656,16.813,652810,0
2002-05-17,16.766,17.024,16.766,16.973,716990,0
2002-05-20,16.973,16.973,16.651,16.656,670843,0
2002-05-21,16.66,16.842,16.647,16.656,791980,0
2002-05-22,16.656,16.83,16.582,16.729,1017680,0
2002-05-23,16.808,16.901,16.692,16.808,796070,0
2002-05-24,16.85,16.893,16.684,16.795,517734,0
2002-05-28,16.838,16.838,16.604,16.717,815781,0
2002-05-29,16.717,16.901,16.717,16.741,535037,0
2002-05-30,16.562,16.741,16.499,16.578,1239292,0
2002-05-31,16.604,16.692,16.507,16.63,1409946,0
2002-06-03,16.542,16.663,16.488,16.557,1112862,0
2002-06-04,16.483,16.52,16.272,16.376,964558,0
2002-06-05,16.459,16.787,16.38,16.696,998931,0
2002-06-06,16.8,16.808,16.52,16.52,623249,0
2002-06-07,16.524,16.725,16.43,16.604,710262,0
2002-06-10,16.663,16.783,16.57,16.692,642238,0
2002-06-11,16.647,16.725,16.281,16.281,649206,0
2002-06-12,16.321,16.459,16.253,16.253,1111902,0
2002-06-13,16.151,16.261,15.942,15.976,911921,0
2002-06-14,15.901,16.088,15.613,16.033,1212370,0
2002-06-17,16.088,16.376,16.088,16.293,1152039,0
2002-06-18,16.272,16.368,16.156,16.223,1358507,0
2002-06-19,16.223,16.313,16.062,16.075,650895,0
2002-06-20,15.983,16.109,15.833,15.906,1033063,0
2002-06-21,15.655,15.992,15.655,15.872,1509216,0
2002-06-24,15.872,15.955,15.488,15.577,1107096,0
2002-06-25,15.676,15.802,15.488,15.505,1478204,0
2002-06-26,15.302,15.573,15.118,15.429,1227032,0
2002-06-27,15.439,15.613,15.37,15.534,1053979,0
2002-06-28,15.638,15.807,15.626,15.74,967206,0
2002-07-01,15.655,15.74,15.439,15.439,687427,0
2002-07-02,15.59,15.59,15.151,15.177,1139061,0
2002-07-03,15.302,15.302,14.875,15.015,747281,0
2002-07-05,15.027,15.416,15.027,15.412,297085,0
2002-07-08,15.333,15.525,15.156,15.328,527349,0
2002-07-09,15.328,15.459,14.832,14.832,897260,0
2002-07-10,14.936,14.968,14.404,14.404,1074163,0
2002-07-11,14.298,14.657,14.298,14.604,1294575,0
2002-07-12,14.661,14.682,14.486,14.562,1107331,0
2002-07-15,14.494,14.57,14.126,14.567,1377017,0
2002-07-16,14.554,14.591,14.307,14.358,1021765,0
2002-07-17,14.461,14.587,14.083,14.174,1070077,0
2002-07-18,14.174,14.328,13.705,13.714,939083,0
2002-07-19,13.421,13.731,13.421,13.58,1303466,0
2002-07-22,13.474,13.719,12.802,12.802,2327631,0
2002-07-23,13.257,13.299,12.752,12.919,2360566,0
2002-07-24,12.761,13.469,12.399,13.392,1386872,0
2002-07-25,13.291,13.701,13.092,13.352,950620,0
2002-07-26,13.361,13.773,13.361,13.731,933796,0
2002-07-29,14.454,14.749,14.164,14.705,1285198,0
2002-07-30,14.709,15.012,14.346,14.657,996045,0
2002-07-31,14.682,14.994,14.619,14.965,928031,0
2002-08-01,14.886,15.052,14.579,14.65,747997,0
2002-08-02,14.599,14.654,14.2,14.311,1021528,0
2002-08-05,14.328,14.411,13.895,13.929,1201550,0
2002-08-06,14.033,14.49,14.033,14.135,669398,0
2002-08-07,14.286,14.354,13.957,14.307,649206,0
2002-08-08,14.307,14.799,14.261,14.731,519415,0
2002-08-09,14.661,15.085,14.629,14.994,600897,0
2002-08-12,14.949,15.031,14.744,14.961,685022,0
2002-08-13,14.866,15.015,14.575,14.583,700646,0
2002-08-14,14.537,15.156,14.516,15.156,612678,0
2002-08-15,15.156,15.324,15.097,15.16,663389,0
2002-08-16,15.151,15.219,15.012,15.177,837893,0
2002-08-19,15.073,15.437,15.073,15.382,533836,0
2002-08-20,15.366,15.37,15.156,15.273,576861,0
2002-08-21,15.29,15.444,15.186,15.37,354048,0
2002-08-22,15.282,15.68,15.282,15.629,662428,0
2002-08-23,15.547,15.564,15.282,15.282,507158,0
2002-08-26,15.382,15.505,15.169,15.444,436734,0
2002-08-27,15.471,15.577,15.341,15.4,585755,0
2002-08-28,15.324,15.358,15.012,15.206,720353,0
2002-08-29,15.177,15.408,15.073,15.37,720834,0
2002-08-30,15.363,15.551,15.239,15.425,418945,0
2002-09-03,15.324,15.324,14.936,14.961,802560,0
2002-09-04,14.757,15.044,14.687,15.007,840535,0
2002-09-05,15.007,15.052,14.744,14.99,621566,0
2002-09-06,15.073,15.14,15.023,15.056,627096,0
2002-09-09,15.048,15.324,14.915,15.234,673966,0
2002-09-10,15.239,15.239,15.06,15.19,766508,0
2002-09-11,15.358,15.358,15.165,15.165,392989,0
2002-09-12,15.366,15.366,14.723,14.808,834284,0
2002-09-13,14.765,14.99,14.629,14.982,1055175,0
2002-09-16,14.968,14.968,14.689,14.882,444424,0
2002-09-17,14.965,15.031,14.457,14.457,661709,0
2002-09-18,14.371,14.633,14.328,14.454,738379,0
2002-09-19,14.35,14.533,14.212,14.212,1050613,0
2002-09-20,14.212,14.371,14.091,14.196,1708233,0
2002-09-23,14.071,14.392,13.969,14.29,1163097,0
2002-09-24,14.188,14.35,13.875,13.903,1118872,0
2002-09-25,14.071,14.494,14.041,14.324,1001095,0
2002-09-26,14.408,14.723,14.379,14.718,665076,0
2002-09-27,14.705,14.718,14.208,14.245,589361,0
2002-09-30,14.041,14.298,13.813,14.152,899902,0
2002-10-01,14.253,14.936,14.188,14.936,1145791,0
2002-10-02,14.82,14.94,14.366,14.437,834046,0
2002-10-03,14.429,14.554,14.109,14.135,1171269,0
2002-10-04,14.278,14.337,13.452,13.606,1210689,0
2002-10-07,13.597,13.829,13.312,13.388,817701,0
2002-10-08,13.4,14.234,13.392,14.139,1059742,0
2002-10-09,13.969,13.969,13.43,13.437,1027775,0
2002-10-10,13.58,14.253,13.495,14.16,854718,0
2002-10-11,14.324,14.666,14.302,14.387,1215014,0
2002-10-14,14.383,14.482,14.29,14.392,615559,0
2002-10-15,14.554,15.156,14.554,14.965,1627710,0
2002-10-16,14.965,14.965,14.727,14.816,769871,0
2002-10-17,15.11,15.219,15.027,15.165,1385909,0
2002-10-18,15.056,15.068,14.837,15.007,1070318,0
2002-10-21,14.387,14.678,14.346,14.537,2017336,0
2002-10-22,14.542,14.782,14.512,14.694,1695255,0
2002-10-23,14.678,14.828,14.408,14.799,1656553,0
2002-10-24,14.882,15.131,14.861,14.945,1571703,0
2002-10-25,14.799,15.206,14.678,15.194,2439406,0
2002-10-28,15.324,15.366,15.023,15.052,898940,0
2002-10-29,14.861,15.027,14.608,14.799,866010,0
2002-10-30,14.689,14.945,14.637,14.812,894373,0
2002-10-31,15.11,15.11,14.689,14.82,846062,0
2002-11-01,14.812,14.936,14.595,14.907,641762,0
2002-11-04,15.027,15.425,14.99,15.186,744392,0
2002-11-05,15.181,15.273,15.06,15.135,655220,0
2002-11-06,15.068,15.363,15.027,15.328,717232,0
2002-11-07,15.286,15.319,14.92,14.965,884760,0
2002-11-08,14.965,15.151,14.841,14.92,563397,0
2002-11-11,14.794,14.961,14.709,14.753,433127,0
2002-11-12,14.77,14.907,14.731,14.774,711468,0
2002-11-13,14.757,15.003,14.57,14.891,1025132,0
2002-11-14,15.056,15.315,15.056,15.232,455242,0
2002-11-15,15.147,15.395,15.052,15.349,427120,0
2002-11-18,15.349,15.366,15.023,15.068,489850,0
2002-11-19,15.068,15.386,15.023,15.202,621811,0
2002-11-20,15.181,15.551,15.131,15.462,552825,0
2002-11-21,15.459,15.857,15.459,15.711,913847,0
2002-11-22,15.672,15.777,15.613,15.613,791498,0
2002-11-25,15.577,15.655,15.404,15.467,467497,0
2002-11-26,15.429,15.429,15.105,15.118,698727,0
2002-11-27,15.202,15.573,15.173,15.538,560517,0
2002-11-29,15.559,15.593,15.378,15.378,483598,0
2002-12-02,15.382,15.525,15.131,15.453,1662321,0
2002-12-03,15.577,15.698,15.425,15.564,1182563,0
2002-12-04,15.525,15.744,15.488,15.621,971291,0
2002-12-05,15.664,15.685,15.349,15.391,416304,0
2002-12-06,15.328,15.525,15.319,15.453,581670,0
2002-12-09,15.395,15.425,15.077,15.135,718913,0
2002-12-10,15.194,15.437,15.081,15.437,518700,0
2002-12-11,15.37,15.744,15.363,15.65,790299,0
2002-12-12,15.659,15.723,15.453,15.475,311506,0
2002-12-13,15.462,15.626,15.264,15.488,804242,0
2002-12-16,15.492,15.542,15.349,15.5,1226557,0
2002-12-17,15.505,15.568,15.395,15.521,623732,0
2002-12-18,15.521,15.521,15.252,15.278,467976,0
2002-12-19,15.173,15.425,15.027,15.122,739105,0
2002-12-20,14.915,15.282,14.915,15.224,1011673,0
2002-12-23,15.131,15.354,15.11,15.224,727089,0
2002-12-24,15.215,15.278,15.194,15.232,158877,0
2002-12-26,15.286,15.585,15.286,15.345,409572,0
2002-12-27,15.256,15.333,15.044,15.089,503075,0
2002-12-30,15.085,15.278,14.982,15.224,441779,0
2002-12-31,15.215,15.278,15.012,15.122,453559,0
2003-01-02,15.234,15.606,15.165,15.488,836930,0
2003-01-03,15.488,15.496,15.366,15.496,685746,0
2003-01-06,15.529,16.164,15.488,15.744,653060,0
2003-01-07,15.702,15.715,15.542,15.564,465093,0
2003-01-08,15.564,15.602,15.471,15.521,386494,0
2003-01-09,15.564,15.841,15.547,15.819,482639,0
2003-01-10,15.727,15.768,15.585,15.668,868898,0
2003-01-13,15.768,15.868,15.727,15.807,616042,0
2003-01-14,15.798,16.033,15.694,15.976,608591,0
2003-01-15,15.98,15.98,15.706,15.727,424230,0
2003-01-16,15.811,15.914,15.581,15.626,632390,0
2003-01-17,15.626,15.672,15.448,15.629,478554,0
2003-01-21,15.727,15.753,15.433,15.459,461491,0
2003-01-22,15.459,15.459,15.273,15.286,568928,0
2003-01-23,15.37,15.471,15.286,15.307,1203478,0
2003-01-24,15.307,15.311,14.929,14.953,862647,0
2003-01-27,14.9,15.044,14.749,14.82,573259,0
2003-01-28,14.933,14.961,14.757,14.949,837893,0
2003-01-29,14.846,15.044,14.666,15.044,1176797,0
2003-01-30,15.031,15.036,14.615,14.615,579507,0
2003-01-31,14.316,15.003,14.316,14.9,833808,0
2003-02-03,15.003,15.003,14.816,14.904,498267,0
2003-02-04,14.524,14.629,14.454,14.575,841975,0
2003-02-05,14.587,14.857,14.587,14.633,770835,0
2003-02-06,14.567,14.587,14.337,14.396,753286,0
2003-02-07,14.645,15.269,14.645,14.812,2460558,0
2003-02-10,14.878,14.977,14.57,14.757,1213333,0
2003-02-11,14.82,14.875,14.542,14.542,726124,0
2003-02-12,14.542,14.612,14.324,14.324,796549,0
2003-02-13,14.383,14.494,14.126,14.387,1249149,0
2003-02-14,14.482,14.749,14.454,14.749,1024175,0
2003-02-18,14.749,15.019,14.749,14.933,988597,0
2003-02-19,14.933,14.936,14.861,14.915,665311,0
2003-02-20,14.915,15.012,14.82,14.936,914566,0
2003-02-21,14.94,15.198,14.875,15.122,781884,0
2003-02-24,15.04,15.077,14.891,14.99,915770,0
2003-02-25,14.94,14.968,14.709,14.968,950620,0
2003-02-26,14.9,14.904,14.641,14.666,1341445,0
2003-02-27,14.749,15.065,14.744,15.031,812413,0
2003-02-28,15.044,15.181,14.911,15.068,974174,0
2003-03-03,15.156,15.282,15.044,15.093,771552,0
2003-03-04,15.093,15.093,14.782,14.803,1025614,0
2003-03-05,14.803,15.239,14.753,14.857,1517870,0
2003-03-06,14.774,14.857,14.661,14.661,787897,0
2003-03-07,14.579,14.832,14.503,14.786,946535,0
2003-03-10,14.74,14.74,14.35,14.354,1009748,0
2003-03-11,14.358,14.358,13.829,13.829,1663283,0
2003-03-12,13.697,13.982,13.697,13.969,1945708,0
2003-03-13,14.212,14.404,14.139,14.4,1070565,0
2003-03-14,14.429,14.723,14.4,14.595,1267893,0
2003-03-17,14.595,15.194,14.486,15.177,1126083,0
2003-03-18,15.147,15.215,14.973,15.14,1048689,0
2003-03-19,15.14,15.341,15.127,15.269,884282,0
2003-03-20,15.247,15.307,14.904,15.232,697767,0
2003-03-21,15.439,15.573,15.234,15.555,673247,0
2003-03-24,15.555,15.555,14.9,14.977,662428,0
2003-03-25,15.127,15.282,14.968,15.202,619166,0
2003-03-26,15.202,15.224,14.94,15.105,501632,0
2003-03-27,15.105,15.105,14.866,15.019,512685,0
2003-03-28,14.949,15.081,14.878,14.957,515328,0
2003-03-31,14.774,15.044,14.709,14.857,635269,0
2003-04-01,14.999,15.211,14.857,15.135,682621,0
2003-04-02,15.345,15.457,15.286,15.37,640315,0
2003-04-03,15.517,15.517,15.264,15.328,469660,0
2003-04-04,15.42,15.581,15.395,15.521,749920,0
2003-04-07,15.857,15.934,15.479,15.483,870102,0
2003-04-08,15.488,15.633,15.358,15.433,458127,0
2003-04-09,15.514,15.731,15.319,15.374,601861,0
2003-04-10,15.416,15.496,15.345,15.467,448034,0
2003-04-11,15.749,15.853,15.492,15.606,735259,0
2003-04-14,15.621,15.992,15.618,15.983,760499,0
2003-04-15,15.942,16.184,15.901,16.134,911921,0
2003-04-16,16.017,16.147,15.753,15.794,873706,0
2003-04-17,15.585,15.89,15.577,15.877,660267,0
2003-04-21,15.877,15.89,15.706,15.711,511482,0
2003-04-22,15.811,16.272,15.768,16.268,1170551,0
2003-04-23,16.235,16.297,16.088,16.268,574216,0
2003-04-24,16.268,16.268,15.926,16.004,1051571,0
2003-04-25,16.017,16.079,15.753,15.794,617967,0
2003-04-28,15.893,16.164,15.872,16.134,857120,0
2003-04-29,16.164,16.164,15.91,16.062,979706,0
2003-04-30,16.066,16.184,15.934,16.122,1028736,0
2003-05-01,16.092,16.214,15.881,16.16,685022,0
2003-05-02,16.118,16.321,16,16.321,676130,0
2003-05-05,16.343,16.343,16.066,16.092,1173192,0
2003-05-06,16.092,16.321,16.057,16.261,1082819,0
2003-05-07,16.261,16.261,16.037,16.127,1041236,0
2003-05-08,16.127,16.127,15.967,15.976,867221,0
2003-05-09,16.033,16.272,16.017,16.193,514610,0
2003-05-12,16.142,16.434,16.075,16.38,517493,0
2003-05-13,16.368,16.463,16.263,16.339,448753,0
2003-05-14,16.376,16.423,16.201,16.293,352611,0
2003-05-15,16.397,16.434,16.134,16.227,908798,0
2003-05-16,16.101,16.281,16.033,16.277,1285683,0
2003-05-19,16.277,16.277,16.024,16.033,735977,0
2003-05-20,16.037,16.037,15.475,15.59,2546364,0
2003-05-21,15.492,15.659,15.437,15.646,1218622,0
2003-05-22,15.585,15.715,15.538,15.538,1245787,0
2003-05-23,15.542,15.564,15.437,15.517,1081376,0
2003-05-27,15.475,15.744,15.448,15.74,938122,0
2003-05-28,15.789,15.868,15.749,15.828,1360911,0
2003-05-29,15.744,15.864,15.555,15.593,1265011,0
2003-05-30,15.676,16.127,15.676,16.066,1761593,0
2003-06-02,16.184,16.459,16.171,16.227,1123922,0
2003-06-03,16.164,16.184,15.789,15.864,1174394,0
2003-06-04,15.864,15.996,15.789,15.964,1146274,0
2003-06-05,15.811,16.071,15.811,15.96,923461,0
2003-06-06,16.017,16.301,16.017,16.167,1544787,0
2003-06-09,16.142,16.184,15.802,15.857,1111902,0
2003-06-10,16.021,16.021,15.853,15.901,796549,0
2003-06-11,15.914,16.205,15.893,16.184,784534,0
2003-06-12,16.227,16.308,16.017,16.156,642238,0
2003-06-13,16.184,16.249,15.946,15.992,555953,0
2003-06-16,16.079,16.343,16.037,16.339,694882,0
2003-06-17,16.297,16.35,16.071,16.197,573495,0
2003-06-18,16.201,16.201,15.988,16.024,687185,0
2003-06-19,16.028,16.042,15.74,15.777,777323,0
2003-06-20,15.872,15.872,15.613,15.689,1677710,0
2003-06-23,15.689,15.689,15.416,15.496,1207565,0
2003-06-24,15.496,15.668,15.496,15.59,913364,0
2003-06-25,15.593,15.638,15.37,15.37,674208,0
2003-06-26,15.453,15.585,15.319,15.517,821792,0
2003-06-27,15.416,15.467,15.256,15.295,897260,0
2003-06-30,15.437,15.573,15.269,15.496,1471477,0
2003-07-01,15.337,15.564,15.298,15.551,1011194,0
2003-07-02,15.448,15.785,15.448,15.715,850628,0
2003-07-03,15.621,15.768,15.593,15.672,327371,0
2003-07-07,15.976,16.017,15.819,15.861,899183,0
2003-07-08,15.914,16.053,15.781,16.037,889563,0
2003-07-09,16.122,16.122,15.824,15.897,671083,0
2003-07-10,15.833,15.861,15.646,15.761,708818,0
2003-07-11,15.833,15.983,15.789,15.955,856398,0
2003-07-14,16.122,16.205,16.057,16.075,1067675,0
2003-07-15,16.179,16.253,16.053,16.142,1154446,0
2003-07-16,16.142,16.235,16.012,16.088,972737,0
2003-07-17,16.088,16.268,16.057,16.193,1786108,0
2003-07-18,16.227,16.308,16.142,16.288,1201795,0
2003-07-21,16.268,16.268,16.122,16.268,883561,0
2003-07-22,16.227,16.263,16.079,16.188,1387595,0
2003-07-23,16.193,16.293,16.122,16.268,1092911,0
2003-07-24,16.288,16.717,16.288,16.495,1811829,0
2003-07-25,16.499,16.973,16.499,16.973,1734912,0
2003-07-28,16.934,17.053,16.817,16.973,1032339,0
2003-07-29,16.973,17.053,16.75,16.905,935716,0
2003-07-30,16.955,16.973,16.787,16.918,678775,0
2003-07-31,16.998,17.148,16.909,16.909,909038,0
2003-08-01,16.825,16.871,16.604,16.72,1546233,0
2003-08-04,16.72,16.766,16.537,16.696,1209489,0
2003-08-05,16.696,17.053,16.675,16.684,2265622,0
2003-08-06,16.68,16.888,16.634,16.737,1274144,0
2003-08-07,16.737,16.934,16.621,16.787,1630839,0
2003-08-08,16.808,16.927,16.795,16.901,1060941,0
2003-08-11,16.893,16.959,16.75,16.795,781884,0
2003-08-12,16.893,17.103,16.808,17.09,1137621,0
2003-08-13,17.132,17.132,16.85,16.93,1035705,0
2003-08-14,16.973,17.099,16.927,17.053,965042,0
2003-08-15,17.053,17.062,16.934,17.028,255982,0
2003-08-18,17.028,17.158,17.028,17.14,596813,0
2003-08-19,17.12,17.144,16.998,17.099,419424,0
2003-08-20,17.148,17.148,17.003,17.09,626854,0
2003-08-21,17.036,17.116,16.883,16.918,1059261,0
2003-08-22,16.959,16.97,16.717,16.75,772270,0
2003-08-25,16.75,16.783,16.684,16.72,953029,0
2003-08-26,16.663,16.875,16.578,16.871,741990,0
2003-08-27,16.871,16.871,16.656,16.7,652810,0
2003-08-28,16.643,16.787,16.634,16.755,660745,0
2003-08-29,16.755,16.83,16.672,16.791,525666,0
2003-09-02,17.057,17.437,17.041,17.4,1614007,0
2003-09-03,17.368,17.47,17.262,17.33,1243377,0
2003-09-04,17.33,17.479,17.278,17.412,1037871,0
2003-09-05,17.351,17.416,17.278,17.388,679735,0
2003-09-08,17.407,17.544,17.388,17.458,590560,0
2003-09-09,17.458,17.576,17.433,17.497,849910,0
2003-09-10,17.458,17.462,17.317,17.412,972737,0
2003-09-11,17.475,17.519,17.339,17.396,936444,0
2003-09-12,17.437,17.437,17.274,17.4,932833,0
2003-09-15,17.4,17.466,17.309,17.441,717712,0
2003-09-16,17.384,17.494,17.343,17.429,1036186,0
2003-09-17,17.379,17.4,17.207,17.228,1038350,0
2003-09-18,17.266,17.445,17.266,17.364,1365481,0
2003-09-19,17.266,17.334,17.09,17.334,1046764,0
2003-09-22,17.33,17.33,16.99,17.165,609071,0
2003-09-23,17.19,17.343,17.165,17.224,879235,0
2003-09-24,17.216,17.379,17.129,17.129,878514,0
2003-09-25,17.086,17.202,16.966,16.99,721561,0
2003-09-26,16.99,17.065,16.888,16.93,928031,0
2003-09-29,16.973,17.049,16.893,16.99,843420,0
2003-09-30,16.934,17.065,16.85,16.909,795829,0
2003-10-01,16.862,17.287,16.862,17.287,757857,0
2003-10-02,17.309,17.339,17.202,17.287,758092,0
2003-10-03,17.433,17.497,17.309,17.339,718191,0
2003-10-06,17.368,17.466,17.313,17.396,619646,0
2003-10-07,17.396,17.475,17.274,17.454,777561,0
2003-10-08,17.454,17.527,17.4,17.425,876111,0
2003-10-09,17.425,17.592,17.347,17.396,501389,0
2003-10-10,17.437,17.491,17.368,17.475,803519,0
2003-10-13,17.475,17.711,17.475,17.673,476396,0
2003-10-14,17.673,17.774,17.661,17.733,771311,0
2003-10-15,17.787,17.82,17.605,17.809,1212613,0
2003-10-16,17.766,17.915,17.716,17.763,1071999,0
2003-10-17,17.787,17.85,17.639,17.754,445627,0
2003-10-20,17.592,17.682,17.454,17.552,1252272,0
2003-10-21,17.541,17.601,17.429,17.571,618205,0
2003-10-22,17.541,17.541,17.232,17.287,392989,0
2003-10-23,17.287,17.787,17.274,17.728,1019120,0
2003-10-24,17.728,18.127,17.687,17.932,1316931,0
2003-10-27,18.034,18.097,17.973,18.084,1192661,0
2003-10-28,18.08,18.236,18.034,18.236,823227,0
2003-10-29,18.161,18.295,18.042,18.266,560037,0
2003-10-30,18.3,18.307,18.009,18.076,760255,0
2003-10-31,18.093,18.291,18.093,18.257,946770,0
2003-11-03,18.262,18.418,18.249,18.402,612053,0
2003-11-04,18.326,18.326,18.113,18.232,883610,0
2003-11-05,18.228,18.232,18.025,18.113,734059,0
2003-11-06,18.117,18.181,17.976,18.113,657865,0
2003-11-07,18.181,18.207,18.117,18.143,1083059,0
2003-11-10,18.084,18.216,18.038,18.168,1002776,0
2003-11-11,18.156,18.198,18.088,18.198,1321974,0
2003-11-12,18.198,18.343,18.161,18.326,1266452,0
2003-11-13,18.326,18.443,18.311,18.431,767227,0
2003-11-14,18.39,18.514,18.322,18.356,617002,0
2003-11-17,18.307,18.347,18.143,18.326,935239,0
2003-11-18,18.266,18.431,18.161,18.177,467741,0
2003-11-19,18.274,18.365,18.161,18.311,493937,0
2003-11-20,18.207,18.365,18.156,18.194,430720,0
2003-11-21,18.245,18.307,18.177,18.207,430969,0
2003-11-24,18.172,18.311,18.143,18.164,946292,0
2003-11-25,18.216,18.369,18.143,18.33,538887,0
2003-11-26,18.322,18.39,18.202,18.377,565564,0
2003-11-28,18.377,18.402,18.319,18.347,177866,0
2003-12-01,18.347,18.689,18.347,18.593,618923,0
2003-12-02,18.593,18.593,18.451,18.53,813376,0
2003-12-03,18.605,18.685,18.526,18.567,915287,0
2003-12-04,18.567,18.639,18.535,18.539,827316,0
2003-12-05,18.535,18.601,18.399,18.413,443704,0
2003-12-08,18.413,18.564,18.41,18.514,378325,0
2003-12-09,18.576,18.576,18.39,18.402,466056,0
2003-12-10,18.402,18.451,18.343,18.431,863125,0
2003-12-11,18.485,18.693,18.439,18.676,653060,0
2003-12-12,18.66,18.78,18.631,18.705,585755,0
2003-12-15,18.846,18.846,18.413,18.418,735977,0
2003-12-16,18.451,18.671,18.347,18.671,722517,0
2003-12-17,18.697,18.697,18.439,18.593,493222,0
2003-12-18,18.593,18.718,18.518,18.705,400919,0
2003-12-19,18.705,18.722,18.481,18.722,1022004,0
2003-12-22,18.722,18.722,18.547,18.567,727802,0
2003-12-23,18.609,18.68,18.588,18.631,458364,0
2003-12-24,18.631,18.643,18.556,18.622,240837,0
2003-12-26,18.702,18.718,18.526,18.556,153109,0
2003-12-29,18.543,18.793,18.501,18.763,379767,0
2003-12-30,18.78,18.948,18.73,18.91,341790,0
2003-12-31,18.984,19.035,18.868,18.948,356938,0
2004-01-02,18.992,19.124,18.889,18.956,458127,0
2004-01-05,18.992,19.1,18.872,19.043,652096,0
2004-01-06,19.035,19.08,18.932,18.992,674927,0
2004-01-07,18.932,18.984,18.846,18.972,935716,0
2004-01-08,18.919,19.068,18.837,18.972,513646,0
2004-01-09,18.967,19.035,18.936,18.96,469904,0
2004-01-12,18.952,19.021,18.85,18.91,680938,0
2004-01-13,18.972,19.013,18.656,18.768,593691,0
2004-01-14,18.734,18.91,18.734,18.889,573014,0
2004-01-15,18.722,18.842,18.56,18.801,1229917,0
2004-01-16,18.889,19.035,18.818,18.868,686464,0
2004-01-20,18.818,19.017,18.801,19.013,701125,0
2004-01-21,19.056,19.388,18.984,19.355,666037,0
2004-01-22,19.241,19.464,19.225,19.464,619885,0
2004-01-23,19.464,19.649,19.392,19.473,570847,0
2004-01-26,19.524,19.612,19.313,19.604,852073,0
2004-01-27,19.553,19.642,19.46,19.562,494900,0
2004-01-28,19.533,19.69,19.343,19.371,684783,0
2004-01-29,19.371,19.553,19.309,19.553,958069,0
2004-01-30,19.491,19.737,19.473,19.737,686944,0
2004-02-02,19.737,20.095,19.676,19.921,782614,0
2004-02-03,19.879,20.172,19.851,20.049,582150,0
2004-02-04,20.033,20.07,19.72,19.921,840293,0
2004-02-05,19.875,19.991,19.804,19.937,513646,0
2004-02-06,19.867,20.177,19.867,20.177,483362,0
2004-02-09,20.103,20.294,20.095,20.24,637193,0
2004-02-10,20.408,20.887,20.408,20.76,1581081,0
2004-02-11,20.677,20.99,20.573,20.938,902308,0
2004-02-12,20.677,20.994,20.677,20.866,727802,0
2004-02-13,20.76,20.921,20.714,20.823,877787,0
2004-02-17,20.929,21.376,20.878,21.276,924424,0
2004-02-18,21.36,21.477,21.302,21.456,1223428,0
2004-02-19,21.456,21.456,21.218,21.259,1361633,0
2004-02-20,21.322,21.364,21.206,21.353,1245787,0
2004-02-23,21.394,21.496,21.23,21.414,1106135,0
2004-02-24,21.414,21.572,21.272,21.468,1099163,0
2004-02-25,21.564,21.572,21.427,21.492,530955,0
2004-02-26,21.509,21.613,21.331,21.58,713385,0
2004-02-27,21.55,21.799,21.542,21.685,913847,0
2004-03-01,21.842,21.921,21.715,21.715,742710,0
2004-03-02,21.715,21.888,21.671,21.804,657865,0
2004-03-03,21.759,22.113,21.759,22.096,1006139,0
2004-03-04,22.046,22.067,21.892,22.049,611475,0
2004-03-05,21.905,22.079,21.892,22.042,893410,0
2004-03-08,22.042,22.216,22.034,22.155,773231,0
2004-03-09,22.195,22.195,22.075,22.147,895334,0
2004-03-10,22.147,22.151,21.722,21.783,983305,0
2004-03-11,21.744,21.783,21.364,21.394,996045,0
2004-03-12,21.336,21.726,21.302,21.722,1081853,0
2004-03-15,21.676,21.676,21.53,21.564,1092675,0
2004-03-16,21.559,21.947,21.559,21.883,1057581,0
2004-03-17,21.88,22.179,21.871,22.135,688629,0
2004-03-18,22.167,22.25,22.087,22.159,1135935,0
2004-03-19,22.092,22.187,21.977,21.977,760017,0
2004-03-22,21.842,21.964,21.651,21.909,829721,0
2004-03-23,21.909,22.038,21.787,21.883,587198,0
2004-03-24,21.79,21.918,21.584,21.622,659302,0
2004-03-25,21.759,22.054,21.651,22.042,725163,0
2004-03-26,22.042,22.155,21.968,21.988,672764,0
2004-03-29,22.092,22.27,22.009,22.176,572055,0
2004-03-30,22.155,22.396,22.118,22.329,770108,0
2004-03-31,22.274,22.4,22.159,22.379,574216,0
2004-04-01,22.379,22.666,22.299,22.645,1089066,0
2004-04-02,22.749,22.882,22.53,22.654,978260,0
2004-04-05,22.694,22.861,22.629,22.838,800394,0
2004-04-06,22.838,22.912,22.779,22.813,648971,0
2004-04-07,22.813,22.822,22.585,22.64,489128,0
2004-04-08,22.723,22.841,22.561,22.636,453319,0
2004-04-12,22.632,22.844,22.632,22.675,531433,0
2004-04-13,22.8,22.8,22.267,22.311,717474,0
2004-04-14,22.354,22.467,22.038,22.135,675171,0
2004-04-15,22.216,22.246,21.88,22.034,591768,0
2004-04-16,22.176,22.242,21.964,22.187,810976,0
2004-04-19,22.009,22.067,21.693,21.846,1385909,0
2004-04-20,21.909,21.943,21.452,21.456,1031140,0
2004-04-21,21.368,21.465,21.226,21.281,963122,0
2004-04-22,21.344,21.398,21.134,21.318,1787551,0
2004-04-23,21.259,21.465,21.185,21.36,1186653,0
2004-04-26,21.289,21.405,21.156,21.172,1176319,0
2004-04-27,21.172,21.622,21.172,21.468,1216939,0
2004-04-28,21.473,21.473,21.113,21.152,1353705,0
2004-04-29,21.194,21.517,21.084,21.172,1568824,0
2004-04-30,21.218,21.706,21.16,21.651,1745724,0
2004-05-03,21.651,21.867,21.651,21.731,1229673,0
2004-05-04,21.71,21.799,21.593,21.655,846062,0
2004-05-05,21.385,21.759,21.385,21.639,1085223,0
2004-05-06,21.468,21.697,21.427,21.559,1773132,0
2004-05-07,21.534,21.597,20.81,20.81,1627469,0
2004-05-10,20.81,20.81,20.479,20.714,1324619,0
2004-05-11,20.593,20.73,20.541,20.614,1183772,0
2004-05-12,20.677,21.235,20.634,21.198,1651505,0
2004-05-13,21.176,21.465,21.093,21.394,1004459,0
2004-05-14,21.394,21.676,21.267,21.542,1202035,0
2004-05-17,21.419,21.423,21.176,21.336,685022,0
2004-05-18,21.34,21.739,21.331,21.559,1121276,0
2004-05-19,21.613,21.787,21.364,21.381,1044594,0
2004-05-20,21.431,21.431,21.172,21.251,1091229,0
2004-05-21,21.251,21.509,21.226,21.344,717232,0
2004-05-24,21.372,21.526,21.259,21.509,729251,0
2004-05-25,21.509,21.605,21.163,21.55,1300583,0
2004-05-26,21.555,21.834,21.505,21.697,1038109,0
2004-05-27,21.759,22.212,21.759,22.159,1378217,0
2004-05-28,22.159,22.616,22.147,22.547,4371406,0
2004-06-01,22.55,22.59,22.315,22.539,1424850,0
2004-06-02,22.675,22.833,22.513,22.762,848706,0
2004-06-03,22.822,22.822,22.476,22.476,937641,0
2004-06-04,22.557,22.686,22.492,22.55,770355,0
2004-06-07,22.611,22.804,22.611,22.737,750399,0
2004-06-08,22.715,22.861,22.59,22.861,827076,0
2004-06-09,22.841,22.965,22.409,22.409,829236,0
2004-06-10,22.476,22.611,22.383,22.492,660267,0
2004-06-14,22.492,22.492,22.131,22.216,1010465,0
2004-06-15,22.216,22.429,22.216,22.299,1083299,0
2004-06-16,22.375,22.4,22.176,22.2,559074,0
2004-06-17,22.118,22.311,21.988,22.254,593928,0
2004-06-18,22.176,22.274,21.977,22.067,1137379,0
2004-06-21,22.135,22.142,22.018,22.049,570134,0
2004-06-22,22.092,22.233,22.002,22.049,1582761,0
2004-06-23,22.049,22.233,21.842,22.191,1188818,0
2004-06-24,22.274,22.409,22.147,22.183,887888,0
2004-06-25,22.191,22.396,22.054,22.113,815057,0
2004-06-28,22.155,22.446,22.092,22.151,1080414,0
2004-06-29,22.087,22.341,22.087,22.295,678054,0
2004-06-30,22.195,22.463,22.167,22.383,695360,0
2004-07-01,22.53,22.569,22.183,22.405,812178,0
2004-07-02,22.488,22.488,22.246,22.315,572777,0
2004-07-06,22.315,22.315,22.013,22.151,654738,0
2004-07-07,22.159,22.442,21.934,22.4,1432056,0
2004-07-08,22.446,22.62,22.341,22.345,1497918,0
2004-07-09,22.405,22.454,22.229,22.367,667478,0
2004-07-12,22.341,22.53,22.278,22.413,619166,0
2004-07-13,22.405,22.405,22.176,22.274,714588,0
2004-07-14,22.216,22.27,22.013,22.092,510766,0
2004-07-15,22.067,22.071,21.726,21.787,1095555,0
2004-07-16,21.883,21.968,21.618,21.63,1091472,0
2004-07-19,21.676,21.79,21.676,21.726,914327,0
2004-07-20,21.685,21.795,21.479,21.68,1395041,0
2004-07-21,21.78,21.977,21.719,21.759,877308,0
2004-07-22,21.759,21.859,21.243,21.61,1273180,0
2004-07-23,21.618,21.618,21.235,21.452,1820720,0
2004-07-26,21.376,21.505,20.958,21.03,1967100,0
2004-07-27,21.093,21.353,20.954,21.289,1507533,0
2004-07-28,21.293,21.53,21.025,21.479,1484217,0
2004-07-29,21.483,21.776,21.414,21.744,1544310,0
2004-07-30,21.706,21.909,21.651,21.751,1261643,0
2004-08-02,21.755,21.88,21.572,21.829,803038,0
2004-08-03,21.863,21.968,21.71,21.921,1268133,0
2004-08-04,21.883,21.883,21.593,21.799,1471715,0
2004-08-05,21.759,21.799,21.431,21.479,1075847,0
2004-08-06,21.46,21.46,21.117,21.134,1131850,0
2004-08-09,21.093,21.176,20.95,20.954,1544787,0
2004-08-10,21.042,21.201,20.97,21.176,1633241,0
2004-08-11,21.176,21.214,20.994,21.038,1598387,0
2004-08-12,21.134,21.218,20.994,21.007,1319813,0
2004-08-13,21.068,21.139,20.977,21.03,1271742,0
2004-08-16,21.113,21.307,21.101,21.281,515328,0
2004-08-17,21.276,21.468,21.222,21.263,697283,0
2004-08-18,21.314,21.584,21.218,21.58,635747,0
2004-08-19,21.509,21.572,21.285,21.431,676369,0
2004-08-20,21.435,21.513,21.344,21.492,653536,0
2004-08-23,21.521,21.559,21.314,21.376,557393,0
2004-08-24,21.39,21.526,21.281,21.331,547057,0
2004-08-25,21.46,21.55,21.336,21.439,773231,0
2004-08-26,21.521,21.58,21.414,21.58,437933,0
2004-08-27,21.663,21.663,21.55,21.593,467741,0
2004-08-30,21.634,21.719,21.468,21.477,326890,0
2004-08-31,21.414,21.505,21.322,21.419,1105891,0
2004-09-01,21.364,21.477,21.263,21.344,862168,0
2004-09-02,21.344,21.534,21.222,21.483,843177,0
2004-09-03,21.487,21.693,21.487,21.572,902793,0
2004-09-07,21.821,21.888,21.706,21.859,928031,0
2004-09-08,21.859,21.859,21.372,21.509,1463544,0
2004-09-09,21.613,21.622,21.289,21.444,922016,0
2004-09-10,21.509,21.513,21.372,21.456,480962,0
2004-09-13,21.496,21.597,21.39,21.58,585996,0
2004-09-14,21.618,21.981,21.477,21.605,664834,0
2004-09-15,21.646,21.719,21.427,21.487,479038,0
2004-09-16,21.555,21.655,21.479,21.639,737184,0
2004-09-17,21.719,21.783,21.626,21.668,1062385,0
2004-09-20,21.668,21.726,21.572,21.601,367990,0
2004-09-21,21.593,21.85,21.593,21.808,1132813,0
2004-09-22,21.759,21.759,21.414,21.439,620605,0
2004-09-23,21.479,21.555,21.36,21.468,883795,0
2004-09-24,21.423,21.755,21.423,21.622,805441,0
2004-09-27,21.622,21.79,21.534,21.676,1163819,0
2004-09-28,21.739,21.799,21.58,21.701,716030,0
2004-09-29,21.821,21.821,21.643,21.816,525187,0
2004-09-30,21.816,22.2,21.816,22.126,948454,0
2004-10-01,22.371,22.658,22.267,22.658,1006622,0
2004-10-04,22.758,22.758,22.472,22.5,912641,0
2004-10-05,22.557,22.557,22.299,22.337,894856,0
2004-10-06,22.383,22.543,22.333,22.543,563879,0
2004-10-07,22.632,22.636,22.459,22.488,968645,0
2004-10-08,22.53,22.55,22.35,22.383,597774,0
2004-10-11,22.259,22.295,22.063,22.063,776120,0
2004-10-12,22.054,22.131,21.85,21.905,805686,0
2004-10-13,21.909,22.002,21.787,21.892,881156,0
2004-10-14,21.925,22.042,21.584,21.618,853033,0
2004-10-15,21.676,21.676,21.134,21.487,1691167,0
2004-10-18,21.509,21.63,21.289,21.521,669160,0
2004-10-19,21.521,21.61,20.627,20.878,1323175,0
2004-10-20,20.907,21.003,20.573,20.973,1913500,0
2004-10-21,20.802,20.866,20.503,20.673,1457298,0
2004-10-22,20.739,21.251,20.697,21.015,1316931,0
2004-10-25,20.99,21.376,20.912,21.239,881635,0
2004-10-26,21.353,21.731,21.331,21.719,1738996,0
2004-10-27,22.135,22.719,22.026,22.425,2990781,0
2004-10-28,22.383,22.8,22.371,22.53,1240496,0
2004-10-29,22.53,22.594,22.274,22.476,1012633,0
2004-11-01,22.53,22.59,22.405,22.539,616520,0
2004-11-02,22.55,22.749,22.467,22.504,845818,0
2004-11-03,22.675,22.771,22.405,22.496,725886,0
2004-11-04,22.557,23.037,22.557,23.028,1242181,0
2004-11-05,23.131,23.401,22.891,23.045,1368367,0
2004-11-08,23.057,23.101,22.841,22.874,1092432,0
2004-11-09,22.8,22.933,22.607,22.779,974658,0
2004-11-10,22.8,23.183,22.8,23.082,1027056,0
2004-11-11,23.109,23.435,23.094,23.38,900145,0
2004-11-12,23.339,23.339,22.978,23.179,815781,0
2004-11-15,23.291,23.444,23.179,23.277,595368,0
2004-11-16,23.277,23.291,22.994,23.09,553306,0
2004-11-17,23.09,23.502,23.09,23.303,673008,0
2004-11-18,23.339,23.368,23.213,23.299,556433,0
2004-11-19,22.916,23.09,22.792,22.817,1476288,0
2004-11-22,22.715,23.169,22.715,23.127,1109734,0
2004-11-23,23.213,23.286,22.779,23.161,890050,0
2004-11-24,23.27,23.277,23.094,23.148,475430,0
2004-11-26,23.157,23.217,23.062,23.109,203824,0
2004-11-29,22.882,23.086,22.758,22.937,1017440,0
2004-11-30,22.925,22.937,22.741,22.844,797271,0
2004-12-01,22.887,23.299,22.865,23.299,545134,0
2004-12-02,23.295,23.373,23.179,23.282,634552,0
2004-12-03,23.266,23.36,23.114,23.323,687667,0
2004-12-06,23.25,23.254,22.994,23.187,454759,0
2004-12-07,23.191,23.25,22.916,22.916,486966,0
2004-12-08,22.861,23.033,22.852,22.933,736458,0
2004-12-09,22.882,23.169,22.737,23.169,715548,0
2004-12-10,23.169,23.277,22.961,23.183,486245,0
2004-12-13,23.183,23.41,23.174,23.397,503314,0
2004-12-14,23.401,23.708,23.282,23.611,708338,0
2004-12-15,23.633,23.93,23.449,23.926,887168,0
2004-12-16,23.926,23.93,23.475,23.641,790064,0
2004-12-17,23.393,23.51,23.225,23.303,1113103,0
2004-12-20,23.373,23.611,23.373,23.486,676369,0
2004-12-21,23.423,23.694,23.393,23.607,390586,0
2004-12-22,23.633,23.716,23.475,23.51,791264,0
2004-12-23,23.494,23.686,23.348,23.598,381929,0
2004-12-27,23.641,23.674,23.461,23.569,552825,0
2004-12-28,23.572,23.868,23.556,23.856,828272,0
2004-12-29,23.882,23.951,23.764,23.801,274731,0
2004-12-30,23.842,23.86,23.716,23.777,282902,0
2004-12-31,23.818,23.942,23.724,23.773,247814,0
2005-01-03,23.768,23.922,23.543,23.624,898940,0
2005-01-04,23.543,23.641,23.195,23.384,1327984,0
2005-01-05,23.388,23.731,23.368,23.38,978496,0
2005-01-06,23.376,23.594,23.335,23.465,821071,0
2005-01-07,23.465,23.526,23.258,23.277,579507,0
2005-01-10,23.277,23.569,23.258,23.32,892453,0
2005-01-11,23.295,23.295,22.998,23.024,852795,0
2005-01-12,22.986,23.109,22.715,22.904,1253472,0
2005-01-13,22.767,22.829,22.517,22.557,1395762,0
2005-01-14,22.59,22.59,22.278,22.535,1264288,0
2005-01-18,22.539,23.209,22.472,23.195,1783702,0
2005-01-19,23.316,23.624,23.23,23.274,1737555,0
2005-01-20,23.258,23.344,23.09,23.2,934994,0
2005-01-21,23.174,23.243,22.841,22.848,1178962,0
2005-01-24,22.878,22.895,22.675,22.679,674691,0
2005-01-25,21.867,22.874,21.867,22.629,699929,0
2005-01-26,22.62,22.753,22.521,22.64,767948,0
2005-01-27,22.675,22.865,22.5,22.517,594170,0
2005-01-28,22.599,22.611,22.32,22.425,851110,0
2005-01-31,22.573,22.732,22.547,22.715,908319,0
2005-02-01,22.8,22.874,22.611,22.825,629018,0
2005-02-02,22.882,23.045,22.838,22.961,558594,0
2005-02-03,22.978,23.041,22.857,22.921,540567,0
2005-02-04,22.946,23.086,22.878,23.041,497783,0
2005-02-07,22.965,23.213,22.965,23.062,546093,0
2005-02-08,23.028,23.118,22.925,23.049,645606,0
2005-02-09,23.131,23.221,22.825,22.825,959275,0
2005-02-10,22.723,22.728,21.863,21.951,4061584,0
2005-02-11,22.092,22.413,21.613,22.324,1339038,0
2005-02-14,22.569,22.624,22.388,22.561,1263326,0
2005-02-15,22.53,22.848,22.513,22.792,1164778,0
2005-02-16,22.758,22.874,22.679,22.762,956146,0
2005-02-17,22.762,22.762,22.459,22.484,1269095,0
2005-02-18,22.488,22.488,22.237,22.291,1802451,0
2005-02-22,22.295,22.359,21.9,21.905,2486512,0
2005-02-23,21.959,22.233,21.925,22.142,1056856,0
2005-02-24,22.092,22.167,22.002,22.049,815781,0
2005-02-25,22.126,22.2,22.002,22.046,1408502,0
2005-02-28,22.071,22.071,21.68,21.68,2012525,0
2005-03-01,21.78,22.147,21.768,22.058,956627,0
2005-03-02,22.049,22.263,21.905,22.118,1122717,0
2005-03-03,22.171,22.176,21.821,21.821,1586371,0
2005-03-04,21.905,22.195,21.871,22.126,1214774,0
2005-03-07,22.155,22.413,22.151,22.191,894373,0
2005-03-08,22.233,22.282,22.046,22.187,841975,0
2005-03-09,22.092,22.207,21.968,22.022,1170071,0
2005-03-10,22.075,22.224,21.988,21.988,699203,0
2005-03-11,22.002,22.049,21.701,21.719,1006622,0
2005-03-14,21.722,22.167,21.68,22.054,1223910,0
2005-03-15,22.135,22.229,21.825,21.829,825875,0
2005-03-16,21.834,21.834,21.353,21.419,2299270,0
2005-03-17,21.509,21.812,21.473,21.747,934756,0
2005-03-18,21.759,21.867,21.53,21.555,1565695,0
2005-03-21,21.555,21.747,21.509,21.639,857364,0
2005-03-22,21.572,21.639,21.143,21.143,829003,0
2005-03-23,21.226,21.456,21.185,21.398,1644774,0
2005-03-24,21.427,21.634,21.276,21.276,617240,0
2005-03-28,21.344,21.715,21.344,21.568,903508,0
2005-03-29,21.572,21.719,21.302,21.318,853515,0
2005-03-30,21.322,21.706,21.259,21.697,1112376,0
2005-03-31,21.634,21.808,21.568,21.719,961199,0
2005-04-01,21.78,21.947,21.368,21.405,1237849,0
2005-04-04,21.364,21.689,21.201,21.501,1211651,0
2005-04-05,21.55,21.61,21.398,21.465,639120,0
2005-04-06,21.53,21.719,21.487,21.68,823469,0
2005-04-07,21.719,21.821,21.668,21.747,561238,0
2005-04-08,21.816,21.825,21.452,21.473,617240,0
2005-04-11,21.53,21.663,21.435,21.659,604024,0
2005-04-12,21.634,21.951,21.492,21.834,843662,0
2005-04-13,21.842,21.863,21.534,21.58,1363558,0
2005-04-14,21.58,21.618,21.239,21.314,1923837,0
2005-04-15,21.255,21.385,21.176,21.189,1994739,0
2005-04-18,21.189,21.353,21.176,21.263,2347586,0
2005-04-19,21.218,21.597,21.185,21.505,1464986,0
2005-04-20,21.427,21.473,20.977,20.977,1936093,0
2005-04-21,20.981,21.368,20.823,21.307,1777934,0
2005-04-22,21.218,21.816,21.218,21.555,2270429,0
2005-04-25,21.555,21.918,21.555,21.799,2156259,0
2005-04-26,21.751,21.905,21.618,21.626,1192903,0
2005-04-27,21.572,21.929,21.452,21.731,1413075,0
2005-04-28,21.676,21.838,21.576,21.722,847508,0
2005-04-29,21.744,22.242,21.643,22.229,1367644,0
2005-05-02,22.299,22.446,21.973,22.187,916496,0
2005-05-03,22.135,22.388,22.113,22.303,1926236,0
2005-05-04,22.341,22.841,22.324,22.788,1466431,0
2005-05-05,22.788,22.95,22.521,22.59,12935877,0
2005-05-06,22.675,22.753,22.521,22.64,786934,0
2005-05-09,22.569,22.569,22.429,22.488,991963,0
2005-05-10,22.299,22.324,21.964,22.067,1563302,0
2005-05-11,22.067,22.286,21.892,22.274,1041956,0
2005-05-12,22.442,22.463,21.951,21.993,826595,0
2005-05-13,21.968,21.984,21.559,21.651,1228478,0
2005-05-16,21.639,22.022,21.626,21.988,1050849,0
2005-05-17,21.925,22.329,21.838,22.151,1959885,0
2005-05-18,22.155,22.216,21.892,21.925,1611849,0
2005-05-19,21.925,22.075,21.88,21.947,1266694,0
2005-05-20,21.947,22.034,21.671,21.943,1676506,0
2005-05-23,21.943,22.151,21.929,21.947,956627,0
2005-05-24,21.905,22.018,21.834,21.947,1358749,0
2005-05-25,21.951,21.984,21.808,21.883,789338,0
2005-05-26,21.888,22.049,21.888,21.998,1144106,0
2005-05-27,21.968,22.101,21.947,22.034,731171,0
2005-05-31,21.905,22.109,21.9,21.947,753286,0
2005-06-01,21.918,22.147,21.863,21.993,1038835,0
2005-06-02,21.918,21.959,21.795,21.955,571333,0
2005-06-03,21.925,21.925,21.353,21.597,2001707,0
2005-06-06,21.634,21.671,21.427,21.655,963840,0
2005-06-07,21.671,21.816,21.626,21.639,1127520,0
2005-06-08,21.697,21.739,21.601,21.639,1132576,0
2005-06-09,21.639,21.854,21.572,21.842,991001,0
2005-06-10,21.905,22.712,21.905,22.049,4711515,0
2005-06-13,22.049,22.167,21.998,22.092,1568340,0
2005-06-14,22.071,22.311,22.049,22.299,3415979,0
2005-06-15,22.375,22.425,22.229,22.367,1752213,0
2005-06-16,22.32,22.4,22.27,22.379,1255155,0
2005-06-17,22.299,22.405,22.274,22.379,2228608,0
2005-06-20,22.295,22.375,22.187,22.267,752327,0
2005-06-21,22.237,22.237,22.054,22.151,1259482,0
2005-06-22,22.229,22.278,22.067,22.071,896782,0
2005-06-23,22.049,22.101,21.925,21.943,844135,0
2005-06-24,21.838,22.002,21.726,21.821,918171,0
2005-06-27,21.719,21.914,21.693,21.812,1060462,0
2005-06-28,21.896,22.118,21.863,22.118,780686,0
2005-06-29,22.105,22.183,21.812,21.859,825156,0
2005-06-30,21.883,21.993,21.706,21.719,812896,0
2005-07-01,21.739,21.896,21.68,21.772,417984,0
2005-07-05,21.689,22.101,21.634,22.058,1070800,0
2005-07-06,21.925,22.049,21.825,21.929,1232798,0
2005-07-07,21.863,21.973,21.63,21.938,1427252,0
2005-07-08,21.938,22.049,21.854,21.964,976820,0
2005-07-11,22.013,22.096,21.925,22.049,1680349,0
2005-07-12,22.009,22.131,22.009,22.113,1193385,0
2005-07-13,22.009,22.131,21.925,22.005,774919,0
2005-07-14,22.03,22.224,21.998,22.075,744874,0
2005-07-15,22.049,22.101,21.968,22.067,686224,0
2005-07-18,21.863,22.122,21.842,22.046,842462,0
2005-07-19,22.131,22.191,21.981,22.002,974658,0
2005-07-20,22.049,22.105,21.859,22.067,982350,0
2005-07-21,21.759,21.763,21.126,21.336,3339784,0
2005-07-22,21.314,21.706,21.079,21.639,1907007,0
2005-07-25,21.634,21.763,21.613,21.701,1517628,0
2005-07-26,21.706,21.747,21.593,21.747,1476521,0
2005-07-27,21.808,21.918,21.759,21.88,1024649,0
2005-07-28,21.984,22.009,21.842,21.921,618205,0
2005-07-29,21.925,21.959,21.731,21.747,893895,0
2005-08-01,21.755,21.776,21.479,21.646,1017440,0
2005-08-02,21.593,21.719,21.572,21.643,1288567,0
2005-08-03,21.646,21.804,21.622,21.763,903269,0
2005-08-04,21.676,21.676,21.427,21.448,1721932,0
2005-08-05,21.427,21.431,21.134,21.222,1155644,0
2005-08-08,21.307,21.357,21.181,21.302,1149637,0
2005-08-09,21.405,21.419,21.168,21.214,1075123,0
2005-08-10,21.318,21.398,21.176,21.176,1532290,0
2005-08-11,21.176,21.344,21.176,21.302,588639,0
2005-08-12,21.259,21.344,21.181,21.263,395151,0
2005-08-15,21.23,21.605,21.214,21.55,857120,0
2005-08-16,21.555,21.61,21.452,21.509,1086423,0
2005-08-17,21.448,21.735,21.34,21.593,1567860,0
2005-08-18,21.634,21.795,21.53,21.78,1471239,0
2005-08-19,21.883,21.925,21.722,21.892,1034023,0
2005-08-22,21.859,22.101,21.829,21.993,2030552,0
2005-08-23,21.988,21.993,21.821,21.929,1065754,0
2005-08-24,21.921,21.984,21.854,21.883,1258758,0
2005-08-25,21.859,21.921,21.763,21.918,945094,0
2005-08-26,21.863,21.984,21.838,21.867,1206121,0
2005-08-29,22.159,22.207,22.022,22.126,2303841,0
2005-08-30,22.122,22.122,21.799,21.943,1963249,0
2005-08-31,21.943,22.005,21.759,21.943,1631798,0
2005-09-01,21.892,22.009,21.776,21.943,1495995,0
2005-09-02,21.947,22.005,21.812,21.921,849186,0
2005-09-06,21.947,21.988,21.875,21.955,1101563,0
2005-09-07,21.938,22.026,21.88,21.988,2007957,0
2005-09-08,21.888,22.026,21.78,21.918,1294332,0
2005-09-09,21.918,22.013,21.905,21.947,1440952,0
2005-09-12,21.951,22.176,21.925,22.075,1596222,0
2005-09-13,22.167,22.167,21.871,21.875,1408502,0
2005-09-14,21.9,21.993,21.85,21.921,1301066,0
2005-09-15,21.943,22.038,21.914,21.968,1146993,0
2005-09-16,21.947,22.034,21.9,22.009,1312119,0
2005-09-19,22.063,22.063,21.909,21.984,540567,0
2005-09-20,21.988,22.191,21.925,21.959,1262366,0
2005-09-21,21.9,21.973,21.759,21.763,974416,0
2005-09-22,21.759,21.896,21.576,21.875,1632037,0
2005-09-23,21.88,22.096,21.88,21.918,1010948,0
2005-09-26,21.959,22.092,21.834,21.905,769871,0
2005-09-27,21.934,21.998,21.804,21.88,641997,0
2005-09-28,21.938,21.998,21.842,21.921,638390,0
2005-09-29,21.888,22.155,21.821,22.092,619646,0
2005-09-30,22.049,22.054,21.888,21.981,1081376,0
2005-10-03,21.768,21.834,21.697,21.808,1173192,0
2005-10-04,21.842,22.118,21.643,21.643,1240252,0
2005-10-05,21.697,21.947,21.597,21.659,767467,0
2005-10-06,21.719,21.799,21.546,21.68,758573,0
2005-10-07,21.78,22.03,21.78,21.88,1096998,0
2005-10-10,21.921,22.079,21.799,21.808,729490,0
2005-10-11,21.816,21.951,21.626,21.643,681174,0
2005-10-12,21.588,21.816,21.513,21.689,724922,0
2005-10-13,21.646,21.731,21.448,21.643,670843,0
2005-10-14,21.693,21.896,21.555,21.821,611713,0
2005-10-17,21.79,22.049,21.634,21.821,602342,0
2005-10-18,21.859,21.947,21.78,21.846,862413,0
2005-10-19,21.78,22.429,21.763,22.429,1413788,0
2005-10-20,22.135,22.138,21.526,21.593,2666540,0
2005-10-21,21.597,21.634,21.473,21.55,1161899,0
2005-10-24,21.618,21.981,21.593,21.968,725163,0
2005-10-25,21.968,22.092,21.597,21.693,1095555,0
2005-10-26,21.719,21.9,21.655,21.676,859526,0
2005-10-27,21.668,21.816,21.639,21.663,492013,0
2005-10-28,21.768,21.846,21.55,21.846,938122,0
2005-10-31,21.909,22.013,21.763,21.981,600655,0
2005-11-01,21.981,22.046,21.829,21.9,1114064,0
2005-11-02,21.88,22.126,21.859,22.071,1614253,0
2005-11-03,22.113,22.216,22.013,22.176,790299,0
2005-11-04,22.345,22.383,21.988,22.067,1465467,0
2005-11-07,22.135,22.263,22.063,22.263,2064200,0
2005-11-08,22.263,22.32,22.03,22.079,659302,0
2005-11-09,22.092,22.333,22.022,22.267,1454411,0
2005-11-10,22.315,22.569,22.274,22.454,1454656,0
2005-11-11,22.496,22.521,22.371,22.425,822748,0
2005-11-14,22.383,22.535,22.216,22.484,912888,0
2005-11-15,22.488,22.594,22.341,22.429,711468,0
2005-11-16,22.5,22.5,22.259,22.291,455242,0
2005-11-17,22.396,22.539,22.237,22.463,1034023,0
2005-11-18,22.5,22.569,22.363,22.472,650416,0
2005-11-21,22.446,22.55,22.383,22.517,687427,0
2005-11-22,22.496,22.767,22.467,22.675,1634683,0
2005-11-23,22.683,22.788,22.649,22.698,871781,0
2005-11-25,22.741,22.762,22.686,22.728,395396,0
2005-11-28,22.728,22.829,22.698,22.8,828517,0
2005-11-29,22.882,22.933,22.767,22.822,1096758,0
2005-11-30,22.8,22.813,22.513,22.517,1203232,0
2005-12-01,22.62,22.753,22.55,22.675,1064068,0
2005-12-02,22.446,22.69,22.299,22.645,1271262,0
2005-12-05,22.594,22.715,22.467,22.666,1171752,0
2005-12-06,22.758,22.804,22.636,22.719,1389035,0
2005-12-07,22.719,22.796,22.632,22.771,1701499,0
2005-12-08,22.788,22.8,22.59,22.686,907596,0
2005-12-09,22.686,22.841,22.632,22.694,603301,0
2005-12-12,22.737,22.912,22.719,22.8,1097959,0
2005-12-13,22.841,23.165,22.784,23.082,975617,0
2005-12-14,23.098,23.303,22.998,23.25,1165497,0
2005-12-15,23.254,23.291,22.998,23.078,821308,0
2005-12-16,23.195,23.299,22.921,22.933,1242659,0
2005-12-19,22.937,22.986,22.8,22.852,664595,0
2005-12-20,22.813,22.841,22.719,22.771,552102,0
2005-12-21,22.865,23.007,22.844,22.912,590560,0
2005-12-22,22.961,23.065,22.796,22.994,553787,0
2005-12-23,23.007,23.069,22.973,23.024,228582,0
2005-12-27,23.028,23.225,22.925,22.925,422313,0
2005-12-28,22.986,23.153,22.925,23.114,538644,0
2005-12-29,23.09,23.217,23.011,23.049,522541,0
2005-12-30,23.057,23.161,22.986,23.131,761215,0
2006-01-03,23.131,23.266,22.95,23.217,1059742,0
2006-01-04,23.195,23.414,23.094,23.247,1215259,0
2006-01-05,23.187,23.239,22.986,23.082,1146993,0
2006-01-06,23.187,23.299,23.114,23.243,734059,0
2006-01-09,23.217,23.234,23.127,23.221,1044594,0
2006-01-10,23.157,23.183,22.921,23.183,1283515,0
2006-01-11,23.183,23.209,23.033,23.037,1095793,0
2006-01-12,23.09,23.09,22.848,22.969,1106370,0
2006-01-13,22.998,23.148,22.998,23.127,546093,0
2006-01-17,23.086,23.153,22.829,22.874,514849,0
2006-01-18,22.891,23.037,22.822,22.99,780686,0
2006-01-19,23.045,23.09,22.833,23.041,749920,0
2006-01-20,23.019,23.037,22.55,22.585,943650,0
2006-01-23,22.629,22.874,22.62,22.829,875866,0
2006-01-24,22.861,22.973,22.775,22.95,1030417,0
2006-01-25,22.986,22.998,22.792,22.937,830200,0
2006-01-26,23.019,23.36,23.019,23.25,1451284,0
2006-01-27,23.234,23.368,23.065,23.153,821308,0
2006-01-30,23.183,23.247,23.015,23.217,1390956,0
2006-01-31,23.221,23.556,22.882,23.339,1995464,0
2006-02-01,23.32,23.388,23.101,23.36,876111,0
2006-02-02,23.299,23.299,22.942,22.946,958069,0
2006-02-03,22.841,23.243,22.758,23.234,1099163,0
2006-02-06,23.217,23.225,22.942,23.024,711468,0
2006-02-07,22.973,23.007,22.829,22.916,809769,0
2006-02-08,23.049,23.057,22.808,22.978,871781,0
2006-02-09,22.878,22.925,22.429,22.569,1470995,0
2006-02-10,22.569,22.973,22.517,22.891,1013598,0
2006-02-13,22.848,22.852,22.59,22.64,1260202,0
2006-02-14,22.67,23.094,22.67,22.994,1387595,0
2006-02-15,22.946,23.118,22.933,23.069,1108297,0
2006-02-16,22.965,23.123,22.882,23.007,1066473,0
2006-02-17,22.986,23.045,22.844,22.874,1303710,0
2006-02-21,22.874,22.882,22.737,22.775,1207805,0
2006-02-22,22.861,23.139,22.833,23.098,1113342,0
2006-02-23,23.109,23.109,22.753,22.753,1601996,0
2006-02-24,22.779,22.953,22.715,22.865,985469,0
2006-02-27,22.878,22.942,22.796,22.833,887401,0
2006-02-28,22.8,22.817,22.694,22.745,1047005,0
2006-03-01,22.8,22.841,22.69,22.775,940287,0
2006-03-02,22.715,22.796,22.616,22.771,1126322,0
2006-03-03,22.882,23.295,22.804,23.007,2767968,0
2006-03-06,23.109,23.23,22.874,22.978,1568340,0
2006-03-07,22.982,23.09,22.933,23.049,1159490,0
2006-03-08,23.109,23.195,23.002,23.049,1151561,0
2006-03-09,23.09,23.27,23.049,23.161,1103973,0
2006-03-10,23.195,23.486,23.174,23.427,1255394,0
2006-03-13,23.486,23.543,23.274,23.32,1257322,0
2006-03-14,23.335,23.666,23.316,23.598,789338,0
2006-03-15,23.708,23.809,23.526,23.731,666516,0
2006-03-16,23.797,24.09,23.727,23.847,884043,0
2006-03-17,23.942,24.003,23.739,23.777,888128,0
2006-03-20,23.839,23.839,23.611,23.781,1116711,0
2006-03-21,23.797,23.818,23.654,23.694,715310,0
2006-03-22,23.719,23.797,23.602,23.724,959031,0
2006-03-23,23.727,23.727,23.506,23.628,827799,0
2006-03-24,23.628,23.637,23.418,23.556,478554,0
2006-03-27,23.556,23.633,23.514,23.539,1276309,0
2006-03-28,23.547,23.607,23.449,23.565,974902,0
2006-03-29,23.611,23.864,23.431,23.831,865532,0
2006-03-30,23.856,24.29,23.835,24.044,2086797,0
2006-03-31,24.078,24.081,23.755,23.755,1049405,0
2006-04-03,23.86,23.998,23.67,23.712,1804859,0
2006-04-04,23.716,23.847,23.633,23.809,934515,0
2006-04-05,23.839,24.023,23.797,23.913,617487,0
2006-04-06,23.901,23.981,23.801,23.922,639839,0
2006-04-07,23.964,23.964,23.518,23.539,698964,0
2006-04-10,23.594,23.784,23.489,23.764,978496,0
2006-04-11,23.768,23.789,23.401,23.478,835007,0
2006-04-12,23.457,23.602,23.373,23.514,863612,0
2006-04-13,23.274,23.649,23.217,23.539,930187,0
2006-04-17,23.502,23.654,23.423,23.489,477590,0
2006-04-18,23.624,23.842,23.569,23.719,1461381,0
2006-04-19,23.654,23.751,23.423,23.645,1441916,0
2006-04-20,23.739,23.955,23.678,23.93,1771927,0
2006-04-21,24.07,24.255,24.01,24.131,1707509,0
2006-04-24,24.131,24.208,23.985,24.122,824671,0
2006-04-25,24.192,24.192,23.947,24.126,988353,0
2006-04-26,24.177,24.298,24.118,24.281,898702,0
2006-04-27,24.587,24.971,24.583,24.86,1939215,0
2006-04-28,24.86,25.087,24.827,25.009,1271742,0
2006-05-01,25.024,25.128,24.676,24.717,1097481,0
2006-05-02,24.767,24.788,24.587,24.729,792945,0
2006-05-03,24.729,24.839,24.725,24.734,1196986,0
2006-05-04,24.797,25.106,24.734,25,931631,0
2006-05-05,25.032,25.416,24.983,25.384,856398,0
2006-05-08,25.275,25.38,25.141,25.186,959031,0
2006-05-09,25.186,25.186,25.045,25.124,985231,0
2006-05-10,25.124,25.259,25.087,25.199,825391,0
2006-05-11,25.158,25.358,25.083,25.19,1063110,0
2006-05-12,25.19,25.19,24.995,25,783809,0
2006-05-15,25.041,25.234,24.892,25.234,1066473,0
2006-05-16,25.267,25.267,24.995,25.071,882835,0
2006-05-17,25.024,25.058,24.637,24.645,1293611,0
2006-05-18,24.645,24.864,24.583,24.725,907837,0
2006-05-19,24.788,24.86,24.637,24.696,897985,0
2006-05-22,24.654,24.844,24.621,24.641,1338803,0
2006-05-23,24.684,24.743,24.49,24.49,1034269,0
2006-05-24,24.456,24.641,24.41,24.55,1695008,0
2006-05-25,24.625,24.65,24.482,24.506,1045322,0
2006-05-26,24.506,24.629,24.478,24.608,824191,0
2006-05-30,24.587,24.608,24.29,24.298,788382,0
2006-05-31,24.338,24.534,24.213,24.497,1500322,0
2006-06-01,24.509,24.759,24.465,24.759,869858,0
2006-06-02,24.754,24.905,24.691,24.853,895822,0
2006-06-05,24.823,24.823,24.427,24.431,924179,0
2006-06-06,24.431,24.547,24.277,24.506,1106370,0
2006-06-07,24.506,24.629,24.427,24.456,1313561,0
2006-06-08,24.486,24.604,24.234,24.534,1108534,0
2006-06-09,24.486,24.506,24.285,24.355,832124,0
2006-06-12,24.388,24.388,24.074,24.135,1150360,0
2006-06-13,24.135,24.298,24.094,24.151,1974305,0
2006-06-14,24.151,24.151,23.69,23.877,1485176,0
2006-06-15,23.886,24.38,23.839,24.33,1853644,0
2006-06-16,24.225,24.355,24.179,24.29,2382439,0
2006-06-19,24.33,24.493,24.204,24.281,1277993,0
2006-06-20,24.281,24.44,24.281,24.384,1320777,0
2006-06-21,24.422,24.53,24.359,24.482,1445759,0
2006-06-22,24.497,24.53,24.338,24.366,1078252,0
2006-06-23,24.371,24.46,24.109,24.359,1153239,0
2006-06-26,24.35,24.625,24.31,24.621,808803,0
2006-06-27,24.571,24.632,24.444,24.506,854959,0
2006-06-28,24.547,24.746,24.534,24.743,853515,0
2006-06-29,24.963,25.132,24.818,25.083,1116945,0
2006-06-30,25.106,25.262,25.067,25.262,1021047,0
2006-07-03,25.566,25.595,25.234,25.536,798471,0
2006-07-05,25.483,25.483,25.12,25.391,1046281,0
2006-07-06,25.371,25.437,25.175,25.38,1076329,0
2006-07-07,25.375,25.749,25.297,25.583,2322350,0
2006-07-10,25.645,25.766,25.557,25.729,1124160,0
2006-07-11,25.753,25.833,25.479,25.725,1197946,0
2006-07-12,25.786,25.917,25.492,25.587,990760,0
2006-07-13,25.483,25.487,24.839,24.885,2264178,0
2006-07-14,24.885,24.954,24.684,24.86,1310917,0
2006-07-17,24.818,25.004,24.746,24.921,771791,0
2006-07-18,24.935,25.212,24.823,25.17,1045559,0
2006-07-19,25.275,25.483,25.167,25.199,1602475,0
2006-07-20,25.199,26.051,25.199,25.79,2236060,0
2006-07-21,25.953,25.953,25.7,25.828,1202274,0
2006-07-24,25.179,25.749,25.17,25.704,2365134,0
2006-07-25,25.606,25.648,25.399,25.516,1765197,0
2006-07-26,25.453,25.471,25.254,25.283,1303226,0
2006-07-27,25.387,25.544,25.17,25.234,949418,0
2006-07-28,25.25,25.533,25.182,25.317,1259001,0
2006-07-31,25.305,25.305,25.094,25.158,1200836,0
2006-08-01,25.158,25.175,25.024,25.137,829236,0
2006-08-02,25.212,25.246,25.032,25.094,859042,0
2006-08-03,25.128,25.204,24.864,25.02,1696213,0
2006-08-04,25,25.186,24.881,25.016,1327502,0
2006-08-07,24.921,25.25,24.881,25.162,1109256,0
2006-08-08,25.175,25.267,25.067,25.154,1399134,0
2006-08-09,25.186,25.305,24.892,24.905,679253,0
2006-08-10,24.864,25.115,24.853,25.083,737184,0
2006-08-11,25.083,25.132,24.942,24.983,775642,0
2006-08-14,25.17,25.321,25.032,25.049,811936,0
2006-08-15,25.186,25.212,25.041,25.179,876828,0
2006-08-16,25.242,25.334,25.137,25.216,464135,0
2006-08-17,25.216,25.475,25.154,25.475,939565,0
2006-08-18,25.475,25.562,25.391,25.424,652096,0
2006-08-21,25.424,25.587,25.33,25.57,670123,0
2006-08-22,25.574,25.574,25.292,25.432,564843,0
2006-08-23,25.38,25.528,25.362,25.462,413417,0
2006-08-24,25.544,25.753,25.54,25.674,667478,0
2006-08-25,25.656,25.691,25.483,25.533,334820,0
2006-08-28,25.519,25.753,25.5,25.64,603782,0
2006-08-29,25.691,25.766,25.508,25.745,1029695,0
2006-08-30,25.753,25.941,25.737,25.899,725408,0
2006-08-31,25.896,25.924,25.753,25.883,703773,0
2006-09-01,25.924,25.962,25.85,25.896,660028,0
2006-09-05,25.962,25.962,25.79,25.807,639354,0
2006-09-06,25.725,25.741,25.54,25.648,1023929,0
2006-09-07,25.665,25.665,25.479,25.487,600176,0
2006-09-08,25.504,25.606,25.462,25.562,798713,0
2006-09-11,25.583,25.753,25.574,25.725,802078,0
2006-09-12,25.766,25.899,25.686,25.883,749920,0
2006-09-13,25.888,25.945,25.721,25.883,637669,0
2006-09-14,25.85,25.85,25.712,25.781,425918,0
2006-09-15,25.941,25.962,25.862,25.912,579747,0
2006-09-18,25.953,25.953,25.695,25.749,646566,0
2006-09-19,25.712,25.758,25.533,25.733,814336,0
2006-09-20,25.815,26.11,25.77,26.11,802560,0
2006-09-21,26.102,26.21,25.888,25.888,930430,0
2006-09-22,25.904,26.038,25.845,25.991,693677,0
2006-09-25,26.072,26.236,25.949,26.202,764822,0
2006-09-26,26.173,26.362,26.16,26.306,882835,0
2006-09-27,26.332,26.448,26.24,26.34,816742,0
2006-09-28,26.392,26.468,26.362,26.388,883561,0
2006-09-29,26.392,26.392,26.181,26.257,845818,0
2006-10-02,26.231,26.314,26.147,26.21,1058781,0
2006-10-03,26.21,26.421,26.198,26.37,860004,0
2006-10-04,26.29,26.528,26.185,26.528,546093,0
2006-10-05,26.46,26.576,26.383,26.531,513889,0
2006-10-06,26.531,26.597,26.37,26.524,492972,0
2006-10-09,26.551,26.551,26.34,26.433,391545,0
2006-10-10,26.494,26.524,26.248,26.328,665796,0
2006-10-11,26.328,26.544,26.273,26.51,621566,0
2006-10-12,26.593,26.597,26.409,26.494,369909,0
2006-10-13,26.568,26.705,26.502,26.555,819865,0
2006-10-16,26.531,26.726,26.506,26.697,571575,0
2006-10-17,26.697,26.803,26.544,26.642,929470,0
2006-10-18,26.73,26.841,26.606,26.721,752084,0
2006-10-19,26.721,26.721,25.957,26.072,1938495,0
2006-10-20,26.123,26.147,25.945,26.019,763621,0
2006-10-23,26.004,26.21,25.845,26.16,638874,0
2006-10-24,26.16,26.16,25.953,26.031,604503,0
2006-10-25,26.004,26.024,25.786,25.883,884523,0
2006-10-26,25.811,26.173,25.811,26.155,762420,0
2006-10-27,26.077,26.131,25.837,25.87,658585,0
2006-10-30,25.892,26.085,25.892,25.945,380971,0
2006-10-31,26,26.06,25.652,25.66,768905,0
2006-11-01,25.725,25.899,25.648,25.682,472786,0
2006-11-02,25.686,25.962,25.627,25.941,570373,0
2006-11-03,26.015,26.102,25.781,25.896,424960,0
2006-11-06,25.892,26.168,25.892,26.024,344197,0
2006-11-07,26.027,26.181,25.991,26.115,523263,0
2006-11-08,26.168,26.277,26.06,26.06,536007,0
2006-11-09,26.119,26.19,25.957,26.046,642477,0
2006-11-10,26.11,26.353,26.11,26.252,746799,0
2006-11-13,26.311,26.448,26.277,26.295,366065,0
2006-11-14,26.379,26.472,26.21,26.444,303331,0
2006-11-15,26.484,26.559,26.344,26.425,500430,0
2006-11-16,26.46,26.621,26.421,26.581,286750,0
2006-11-17,26.498,26.659,26.472,26.576,460047,0
2006-11-20,26.502,26.601,26.396,26.506,305256,0
2006-11-21,26.48,26.524,26.282,26.344,297085,0
2006-11-22,26.323,26.429,26.295,26.353,258145,0
2006-11-24,26.295,26.344,26.21,26.314,181714,0
2006-11-27,26.306,26.306,25.941,26.008,369909,0
2006-11-28,25.899,26.102,25.888,25.945,565564,0
2006-11-29,26.011,26.206,25.921,26.164,708338,0
2006-11-30,26.19,26.332,26.06,26.302,779723,0
2006-12-01,26.379,26.433,26.004,26.139,732612,0
2006-12-04,26.222,26.73,26.19,26.625,1288803,0
2006-12-05,26.625,26.637,26.48,26.528,823950,0
2006-12-06,26.502,26.572,26.433,26.555,767708,0
2006-12-07,26.601,26.697,26.392,26.418,508121,0
2006-12-08,26.444,26.584,26.375,26.468,508603,0
2006-12-11,26.535,26.681,26.535,26.584,533116,0
2006-12-12,26.642,26.663,26.421,26.502,585996,0
2006-12-13,26.606,26.642,26.409,26.476,528069,0
2006-12-14,26.535,26.681,26.437,26.528,488651,0
2006-12-15,26.531,26.7,26.531,26.7,1051091,0
2006-12-18,26.795,26.873,26.563,26.646,359100,0
2006-12-19,26.589,26.589,26.366,26.544,829003,0
2006-12-20,26.601,26.601,26.306,26.589,566769,0
2006-12-21,26.589,26.685,26.484,26.506,468458,0
2006-12-22,26.524,26.581,26.37,26.51,495861,0
2006-12-26,26.452,26.637,26.421,26.625,420625,0
2006-12-27,26.637,26.752,26.637,26.709,381929,0
2006-12-28,26.655,26.73,26.597,26.651,320635,0
2006-12-29,26.613,26.637,26.46,26.528,334581,0
2007-01-03,26.524,27.034,26.519,26.819,892211,0
2007-01-04,26.819,26.868,26.589,26.837,637915,0
2007-01-05,26.819,26.819,26.392,26.392,680938,0
2007-01-08,26.214,26.336,25.995,26.185,1673859,0
2007-01-09,26.185,26.319,25.883,26.236,890529,0
2007-01-10,26.24,26.539,26.155,26.494,749441,0
2007-01-11,26.584,26.941,26.584,26.906,848228,0
2007-01-12,26.945,27.001,26.873,26.961,556909,0
2007-01-16,27.018,27.037,26.61,26.752,566287,0
2007-01-17,26.89,27.08,26.837,26.906,829961,0
2007-01-18,26.881,26.965,26.803,26.864,510043,0
2007-01-19,26.844,26.893,26.685,26.873,650895,0
2007-01-22,26.837,26.857,26.629,26.726,497546,0
2007-01-23,26.752,26.89,26.681,26.857,413658,0
2007-01-24,26.919,27.247,26.824,27.247,938607,0
2007-01-25,27.171,27.226,26.667,26.735,774436,0
2007-01-26,26.806,26.911,26.396,26.663,766986,0
2007-01-29,26.709,26.923,26.659,26.849,561958,0
2007-01-30,26.941,27.041,26.697,27.041,724202,0
2007-01-31,27.085,27.097,26.832,27.037,514127,0
2007-02-01,27.014,27.359,27.014,27.351,1079210,0
2007-02-02,27.418,27.54,27.355,27.481,704251,0
2007-02-05,27.376,27.566,27.376,27.485,717474,0
2007-02-06,27.503,27.65,27.485,27.554,656178,0
2007-02-07,27.578,27.821,27.494,27.821,673247,0
2007-02-08,27.716,27.721,26.799,26.941,1400571,0
2007-02-09,26.941,27.167,26.786,26.877,1816151,0
2007-02-12,26.815,26.969,26.642,26.743,1283137,0
2007-02-13,26.795,26.985,26.747,26.981,672634,0
2007-02-14,27.041,27.116,26.973,27.08,452675,0
2007-02-15,27.12,27.12,27.03,27.104,859286,0
2007-02-16,27.023,27.162,27.018,27.104,809050,0
2007-02-20,27.18,27.235,26.941,27.176,597293,0
2007-02-21,27.176,27.347,26.989,27.027,790543,0
2007-02-22,27.085,27.289,27.085,27.167,884760,0
2007-02-23,26.832,27.141,26.832,27.063,928511,0
2007-02-26,27.063,27.116,26.837,26.893,1145247,0
2007-02-27,26.893,27.158,26.349,26.396,1411148,0
2007-02-28,26.383,26.709,26.375,26.593,1111179,0
2007-03-01,26.593,26.927,26.261,26.663,1034500,0
2007-03-02,26.606,26.747,26.448,26.563,895822,0
2007-03-05,26.379,26.663,26.298,26.429,1153492,0
2007-03-06,26.131,26.515,26.131,26.437,1577475,0
2007-03-07,26.396,26.547,26.29,26.311,1053497,0
2007-03-08,26.418,26.597,26.37,26.535,719637,0
2007-03-09,27.063,27.063,26.528,26.692,638636,0
2007-03-12,26.625,26.803,26.555,26.769,688146,0
2007-03-13,26.717,26.752,26.139,26.139,1058058,0
2007-03-14,26.098,26.314,26.011,26.248,1452490,0
2007-03-15,26.21,26.506,26.168,26.484,1069838,0
2007-03-16,26.563,26.589,26.277,26.286,1599346,0
2007-03-19,26.392,26.617,26.379,26.502,988353,0
2007-03-20,26.519,26.76,26.519,26.756,732373,0
2007-03-21,26.777,27.124,26.61,27.063,779485,0
2007-03-22,27.136,27.136,26.89,26.919,731171,0
2007-03-23,26.932,27.2,26.89,27.085,981388,0
2007-03-26,27.041,27.239,26.864,27.213,844135,0
2007-03-27,27.158,27.184,26.973,27.076,617487,0
2007-03-28,27.076,27.154,26.936,26.936,828272,0
2007-03-29,27.104,27.252,27.054,27.213,1280391,0
2007-03-30,27.2,27.418,27.108,27.289,975377,0
2007-04-02,27.293,27.351,27.113,27.196,823469,0
2007-04-03,27.247,27.376,27.221,27.268,716749,0
2007-04-04,27.297,27.331,27.05,27.205,692958,0
2007-04-05,27.209,27.26,27.08,27.247,697767,0
2007-04-09,27.293,27.319,27.141,27.15,645362,0
2007-04-10,27.124,27.217,27.027,27.027,766986,0
2007-04-11,26.989,26.989,26.795,26.828,1289529,0
2007-04-12,26.832,26.977,26.681,26.957,615559,0
2007-04-13,26.957,27.001,26.886,26.981,424478,0
2007-04-16,27.041,27.38,27.034,27.34,729730,0
2007-04-17,27.343,27.401,27.213,27.26,627096,0
2007-04-18,27.272,27.448,27.171,27.327,1142190,0
2007-04-19,27.941,27.946,27.624,27.788,2312729,0
2007-04-20,27.979,28.108,27.851,27.983,2059874,0
2007-04-23,27.983,28.059,27.829,27.863,1128727,0
2007-04-24,27.799,28.013,27.671,27.917,1541660,0
2007-04-25,28.022,28.332,28.022,28.303,1217420,0
2007-04-26,28.311,28.488,28.311,28.364,1507533,0
2007-04-27,28.369,28.531,28.29,28.442,809531,0
2007-04-30,28.547,28.788,28.416,28.416,1665689,0
2007-05-01,28.522,28.644,28.324,28.594,1641173,0
2007-05-02,28.594,28.909,28.594,28.771,1132813,0
2007-05-03,28.775,28.887,28.687,28.819,780208,0
2007-05-04,28.874,28.945,28.695,28.726,972975,0
2007-05-07,28.819,29.1,28.819,28.991,674446,0
2007-05-08,28.991,28.991,28.738,28.754,712903,0
2007-05-09,28.713,28.819,28.565,28.788,792701,0
2007-05-10,28.746,28.746,28.574,28.603,857917,0
2007-05-11,28.703,28.929,28.666,28.917,714828,0
2007-05-14,29.017,29.017,28.706,28.797,495139,0
2007-05-15,28.801,28.983,28.775,28.938,1355864,0
2007-05-16,29.008,29.083,28.909,29.055,654980,0
2007-05-17,29.037,29.095,28.949,29.008,808567,0
2007-05-18,29.029,29.123,28.995,29.103,627582,0
2007-05-21,29.058,29.116,28.987,29.05,719873,0
2007-05-22,29.055,29.123,28.949,29.071,613394,0
2007-05-23,29.091,29.1,28.942,29.021,775157,0
2007-05-24,29.062,29.095,28.779,28.793,858802,0
2007-05-25,28.853,28.913,28.754,28.831,491535,0
2007-05-29,28.887,29.123,28.87,29.017,1053497,0
2007-05-30,28.983,29.255,28.891,29.255,1212370,0
2007-05-31,29.294,29.348,29.111,29.166,1114782,0
2007-06-01,29.23,29.276,29.149,29.234,538887,0
2007-06-04,29.187,29.238,28.991,29.196,560517,0
2007-06-05,29.129,29.153,28.967,28.987,698243,0
2007-06-06,28.987,28.987,28.587,28.587,1164062,0
2007-06-07,28.587,28.587,28.207,28.207,858321,0
2007-06-08,28.207,28.458,28.013,28.458,841013,0
2007-06-11,28.458,28.587,28.299,28.526,808803,0
2007-06-12,28.497,28.713,28.311,28.311,1020804,0
2007-06-13,28.315,28.484,28.183,28.484,1265011,0
2007-06-14,28.48,28.698,28.48,28.661,971529,0
2007-06-15,28.706,28.81,28.623,28.687,1236409,0
2007-06-18,28.698,28.771,28.587,28.611,446346,0
2007-06-19,28.615,28.746,28.531,28.706,711221,0
2007-06-20,28.775,28.81,28.341,28.356,869858,0
2007-06-21,28.36,28.493,28.088,28.42,790780,0
2007-06-22,28.373,28.386,27.946,28.055,1894269,0
2007-06-25,28.07,28.341,27.88,28.075,1254915,0
2007-06-26,28.141,28.174,27.829,27.851,1067675,0
2007-06-27,27.745,28.132,27.604,28.092,1259482,0
2007-06-28,28.095,28.229,27.95,28.001,919613,0
2007-06-29,28.026,28.211,27.729,27.875,860004,0
2007-07-02,27.987,28.258,27.962,28.22,1035468,0
2007-07-03,28.183,28.36,28.152,28.27,326083,0
2007-07-05,28.328,28.425,27.975,28.059,523744,0
2007-07-06,28.026,28.1,27.863,28.092,494900,0
2007-07-09,28.092,28.262,28.075,28.079,769391,0
2007-07-10,27.928,27.928,27.509,27.509,1098201,0
2007-07-11,27.509,27.928,27.468,27.928,1189532,0
2007-07-12,27.932,28.347,27.913,28.347,988353,0
2007-07-13,28.278,28.408,28.161,28.328,618205,0
2007-07-16,28.245,28.369,28.19,28.207,824191,0
2007-07-17,28.129,28.241,27.624,27.932,1777934,0
2007-07-18,27.851,27.851,27.351,27.667,1866387,0
2007-07-19,27.859,27.888,27.562,27.75,1197228,0
2007-07-20,27.729,27.729,27.128,27.176,2406710,0
2007-07-23,27.252,27.537,27.235,27.44,1076087,0
2007-07-24,27.293,27.373,26.819,26.857,1757145,0
2007-07-25,26.923,27.041,26.506,26.828,1882975,0
2007-07-26,26.286,26.601,26.09,26.405,2206974,0
2007-07-27,26.388,26.476,25.819,25.819,2541009,0
2007-07-30,25.745,25.995,25.512,25.899,1997861,0
2007-07-31,26.011,26.173,25.601,25.601,1761109,0
2007-08-01,25.597,25.962,25.297,25.854,1881053,0
2007-08-02,25.879,26.168,25.533,25.614,2290618,0
2007-08-03,25.645,25.652,24.709,24.709,2773982,0
2007-08-06,24.792,25.487,24.684,25.487,2431470,0
2007-08-07,25.317,25.475,24.888,25.25,2228608,0
2007-08-08,25.283,25.737,25.199,25.729,1950034,0
2007-08-09,25.479,25.544,25.17,25.234,2688175,0
2007-08-10,25.221,25.57,24.788,25.186,1897873,0
2007-08-13,25.271,25.682,25.162,25.259,1260441,0
2007-08-14,25.338,25.524,25.049,25.094,1742125,0
2007-08-15,25.15,25.462,24.717,24.739,1155887,0
2007-08-16,24.38,25.317,24.338,25.091,1742842,0
2007-08-17,25.815,26.051,25.317,25.85,1877204,0
2007-08-20,25.962,26.043,25.587,25.866,870580,0
2007-08-21,25.786,25.983,25.64,25.766,626854,0
2007-08-22,26.004,26.306,25.833,26.173,723724,0
2007-08-23,26.463,26.528,25.917,26.168,939083,0
2007-08-24,26.127,26.353,25.983,26.353,623249,0
2007-08-27,26.344,26.444,26.098,26.106,487446,0
2007-08-28,25.859,25.941,25.162,25.162,1125844,0
2007-08-29,25.309,25.807,25.167,25.807,944373,0
2007-08-30,25.449,25.66,25.358,25.492,805686,0
2007-08-31,25.741,25.971,25.512,25.61,873464,0
2007-09-04,25.704,25.758,25.519,25.64,1437105,0
2007-09-05,25.504,25.553,25.15,25.182,1487583,0
2007-09-06,25.199,25.343,24.93,25.115,1101086,0
2007-09-07,24.909,25.141,24.827,24.917,1843555,0
2007-09-10,25.009,25.102,24.629,24.729,1365239,0
2007-09-11,24.809,25,24.684,24.926,1443599,0
2007-09-12,24.809,24.983,24.691,24.873,971291,0
2007-09-13,25.17,25.182,24.949,25.058,873464,0
2007-09-14,24.921,25.075,24.86,25.016,1014314,0
2007-09-17,24.967,25.009,24.805,24.921,950380,0
2007-09-18,24.995,25.682,24.935,25.682,1213813,0
2007-09-19,25.811,26.004,25.753,25.859,1084261,0
2007-09-20,25.912,26.072,25.695,25.695,1103012,0
2007-09-21,25.987,25.987,25.695,25.786,1091229,0
2007-09-24,25.745,25.833,25.496,25.524,653060,0
2007-09-25,25.524,25.597,25.351,25.462,806408,0
2007-09-26,25.627,25.995,25.574,25.811,915528,0
2007-09-27,25.945,26.09,25.85,26.031,557635,0
2007-09-28,26.027,26.094,25.837,25.928,840052,0
2007-10-01,26.027,26.489,25.921,26.452,853515,0
2007-10-02,26.421,26.551,26.231,26.311,674208,0
2007-10-03,26.193,26.273,26.102,26.19,606187,0
2007-10-04,26.302,26.379,26.064,26.16,530476,0
2007-10-05,26.21,26.597,26.21,26.535,773958,0
2007-10-08,26.551,26.613,26.344,26.375,509318,0
2007-10-09,26.396,26.425,26.16,26.409,572536,0
2007-10-10,26.409,26.409,26.173,26.252,662914,0
2007-10-11,26.349,26.663,26.27,26.383,1023929,0
2007-10-12,26.444,26.555,26.311,26.555,515808,0
2007-10-15,26.852,26.877,26.353,26.572,1289047,0
2007-10-16,26.544,26.551,26.273,26.421,1357069,0
2007-10-17,26.625,26.681,26.257,26.544,1323417,0
2007-10-18,26.544,26.559,26.177,26.277,1444314,0
2007-10-19,26.544,26.621,26.231,26.231,2006277,0
2007-10-22,26.09,26.973,26.024,26.919,1630356,0
2007-10-23,27.027,27.037,26.642,26.864,1014795,0
2007-10-24,26.756,26.828,26.068,26.409,1637082,0
2007-10-25,26.456,26.73,26.319,26.7,1901002,0
2007-10-26,26.886,27.001,26.528,26.989,1076329,0
2007-10-29,27.041,27.05,26.676,26.786,698727,0
2007-10-30,26.782,26.981,26.73,26.811,580948,0
2007-10-31,26.919,27.226,26.739,27.108,784773,0
2007-11-01,27.067,27.18,26.468,26.468,1122477,0
2007-11-02,26.498,26.617,25.987,26.323,1390719,0
2007-11-05,26.004,26.405,25.928,26.193,1256494,0
2007-11-06,26.27,26.375,25.828,26.353,1171752,0
2007-11-07,26.051,26.19,25.652,25.652,1699582,0
2007-11-08,25.519,26.319,25.519,26.236,2697013,0
2007-11-09,25.899,26.864,25.854,26.433,2134207,0
2007-11-12,26.472,27.071,26.452,26.597,1574462,0
2007-11-13,26.769,26.927,26.597,26.927,1796925,0
2007-11-14,27.018,27.252,26.697,26.705,1341537,0
2007-11-15,26.735,26.782,26.131,26.286,1077827,0
2007-11-16,26.429,26.452,25.606,25.892,1780818,0
2007-11-19,25.721,25.721,25.212,25.387,2124765,0
2007-11-20,25.351,25.557,24.967,25.42,1916061,0
2007-11-21,25.054,25.234,24.805,24.823,1427830,0
2007-11-23,24.995,25.279,24.881,25.212,574256,0
2007-11-26,25.162,25.234,24.456,24.456,1489315,0
2007-11-27,24.53,25.195,24.516,25.195,1568583,0
2007-11-28,25.195,26.031,25.195,26.031,1310917,0
2007-11-29,25.966,26.038,25.574,25.704,963657,0
2007-11-30,26.077,26.314,25.524,25.66,2272833,0
2007-12-03,25.475,25.749,25.42,25.54,1288081,0
2007-12-04,25.338,25.587,25.267,25.375,1685161,0
2007-12-05,25.557,25.85,25.445,25.85,1679972,0
2007-12-06,25.841,26.123,25.716,26.123,1034869,0
2007-12-07,26.277,26.344,25.953,26.027,835729,0
2007-12-10,26.027,26.336,25.983,26.106,1321031,0
2007-12-11,26.252,26.375,25.457,25.487,1711911,0
2007-12-12,26.168,26.244,25.204,25.627,1587570,0
2007-12-13,25.548,25.745,25.279,25.721,1600878,0
2007-12-14,25.516,25.614,25.087,25.087,896782,0
2007-12-17,24.954,25.399,24.938,25.098,1149400,0
2007-12-18,25.154,25.38,24.885,25.238,1039314,0
2007-12-19,25.292,25.562,24.967,25.063,983168,0
2007-12-20,25.271,25.33,24.775,25.162,852552,0
2007-12-21,25.466,25.712,25.347,25.686,1715561,0
2007-12-24,25.487,26.094,25.483,26.043,426509,0
2007-12-26,26.06,26.131,25.733,25.833,562921,0
2007-12-27,25.824,25.883,25.199,25.199,943887,0
2007-12-28,25.358,25.504,25.141,25.175,786934,0
2007-12-31,25.063,25.432,24.987,25.182,971046,0
2008-01-02,25.094,25.221,24.68,24.754,1796442,0
2008-01-03,24.792,25.083,24.596,25.024,1712075,0
2008-01-04,24.885,25.037,24.729,24.831,1722648,0
2008-01-07,25.208,25.471,25.091,25.404,2092761,0
2008-01-08,25.548,25.562,24.654,24.734,1557820,0
2008-01-09,24.696,25.309,24.583,25.309,1679633,0
2008-01-10,25.221,25.962,25.067,25.725,2035120,0
2008-01-11,25.591,25.921,25.314,25.496,1232564,0
2008-01-14,25.656,25.762,25.449,25.712,1080892,0
2008-01-15,25.462,25.682,25.395,25.442,2009883,0
2008-01-16,25.42,25.758,25.358,25.404,1994271,0
2008-01-17,25.387,25.404,24.696,24.705,2326438,0
2008-01-18,24.881,24.881,23.877,24.126,2602485,0
2008-01-22,23.165,24.513,23.086,24.105,3230366,0
2008-01-23,23.431,24.848,23.015,24.739,3182227,0
2008-01-24,24.801,24.814,24.338,24.448,1938043,0
2008-01-25,24.754,24.805,23.882,24.07,2111773,0
2008-01-28,24.654,25.02,24.243,25.02,2102741,0
2008-01-29,25.087,25.428,24.901,25.384,1149879,0
2008-01-30,25.271,25.786,24.835,24.926,1426126,0
2008-01-31,24.53,25.762,24.46,25.371,1857015,0
2008-02-01,25.347,25.879,25.288,25.845,1487583,0
2008-02-04,25.862,25.862,25.442,25.512,776841,0
2008-02-05,25.141,25.267,24.938,24.967,1429494,0
2008-02-06,24.967,25.317,24.818,25.037,1609237,0
2008-02-07,25.375,25.627,25.098,25.597,1681228,0
2008-02-08,25.412,25.432,24.873,24.881,1951548,0
2008-02-11,24.881,24.913,24.255,24.625,1610135,0
2008-02-12,24.835,25.321,24.7,25.054,1577276,0
2008-02-13,25.297,25.38,25.009,25.279,1115002,0
2008-02-14,25.267,25.362,24.93,24.978,911505,0
2008-02-15,24.942,25.492,24.654,25.395,1149698,0
2008-02-19,25.636,25.721,25.15,25.267,1475680,0
2008-02-20,25.098,25.487,24.942,25.404,1333748,0
2008-02-21,25.453,25.678,25.351,25.408,1413550,0
2008-02-22,25.528,25.682,24.975,25.674,1429567,0
2008-02-25,25.587,25.859,25.199,25.833,1839729,0
2008-02-26,25.645,26.19,25.645,26.077,1424850,0
2008-02-27,25.979,26.551,25.933,26.282,1143880,0
2008-02-28,26.072,26.106,25.712,25.87,1508756,0
2008-02-29,25.591,25.591,25.02,25.071,1688763,0
2008-03-03,25.102,25.111,24.621,25.067,1597516,0
2008-03-04,24.864,25.371,24.754,25.279,1788897,0
2008-03-05,25.314,25.61,24.827,24.987,2434115,0
2008-03-06,24.839,24.892,24.343,24.343,1379012,0
2008-03-07,24.264,24.901,24.163,24.575,1879798,0
2008-03-10,24.645,25.029,24.469,24.506,1687161,0
2008-03-11,25.102,25.721,24.575,25.199,2057473,0
2008-03-12,24.963,25.087,24.306,24.334,3096603,0
2008-03-13,24.053,24.637,23.947,24.608,2854749,0
2008-03-14,24.613,24.709,24.04,24.318,3157597,0
2008-03-17,23.818,24.637,23.744,24.392,3062724,0
2008-03-18,24.818,25.221,24.567,25.221,2952785,0
2008-03-19,25.445,25.57,24.763,24.763,1637082,0
2008-03-20,24.853,25.347,24.763,25.347,2282394,0
2008-03-24,25.54,25.837,25.314,25.399,1427227,0
2008-03-25,25.355,25.64,25.058,25.548,1466431,0
2008-03-26,25.416,25.479,24.983,24.991,1329715,0
2008-03-27,25.17,25.275,24.909,24.93,1094063,0
2008-03-28,24.954,25.162,24.771,24.809,1087226,0
2008-03-31,24.844,25.234,24.625,25.009,1518823,0
2008-04-01,25.275,26.383,25.208,26.383,2794246,0
2008-04-02,26.295,26.314,25.904,25.953,2009335,0
2008-04-03,25.908,26.535,25.841,26.484,2429476,0
2008-04-04,26.46,26.73,26.164,26.202,2081388,0
2008-04-07,26.489,26.563,26.185,26.34,1627231,0
2008-04-08,26.206,26.298,25.866,25.917,1514262,0
2008-04-09,26.034,26.302,25.845,25.845,2197861,0
2008-04-10,25.749,25.966,25.562,25.774,958069,0
2008-04-11,25.656,25.888,25.387,25.533,735737,0
2008-04-14,25.432,25.562,25.259,25.292,793457,0
2008-04-15,25.38,25.811,25.343,25.682,1190688,0
2008-04-16,25.795,26.244,25.708,26.244,1228703,0
2008-04-17,26.266,26.606,26.015,26.452,1576613,0
2008-04-18,26.806,26.881,26.414,26.535,1537108,0
2008-04-21,26.323,26.559,25.995,26.261,1541492,0
2008-04-22,26.222,26.231,25.883,26.046,1048723,0
2008-04-23,26.198,26.198,25.774,25.896,1010548,0
2008-04-24,25.957,26.306,25.753,26.198,1178166,0
2008-04-25,26.257,26.319,25.892,26.261,1107129,0
2008-04-28,26.437,26.437,26.115,26.19,1009514,0
2008-04-29,27.145,27.418,26.844,27.116,3617797,0
2008-04-30,27.293,27.293,26.769,26.936,2244021,0
2008-05-01,26.919,27.154,26.782,27.154,2286358,0
2008-05-02,27.355,27.459,27.027,27.124,1208861,0
2008-05-05,26.597,26.799,26.261,26.709,2167025,0
2008-05-06,26.559,27.213,26.388,27.104,1983462,0
2008-05-07,27.145,27.167,26.688,26.713,866870,0
2008-05-08,26.625,26.676,26.144,26.286,1592124,0
2008-05-09,26.043,26.489,25.908,26.218,1147552,0
2008-05-12,26.244,26.692,26.222,26.667,1006718,0
2008-05-13,26.688,26.906,26.444,26.51,929489,0
2008-05-14,26.726,27.037,26.51,26.76,1376387,0
2008-05-15,26.655,26.726,26.358,26.726,1262330,0
2008-05-16,26.672,26.705,26.302,26.444,1317463,0
2008-05-19,26.452,26.692,26.396,26.581,1249741,0
2008-05-20,26.519,26.568,26.336,26.4,1190112,0
2008-05-21,26.388,26.539,26.266,26.311,2350011,0
2008-05-22,26.29,26.747,26.218,26.697,1113242,0
2008-05-23,26.544,26.581,26.336,26.336,1346033,0
2008-05-27,26.472,26.786,26.425,26.739,1546781,0
2008-05-28,26.799,26.837,26.336,26.463,1519149,0
2008-05-29,26.405,26.692,26.164,26.572,2434249,0
2008-05-30,26.494,26.551,26.27,26.383,1087895,0
2008-06-02,26.231,26.311,25.966,26.168,1188377,0
2008-06-03,26.21,26.306,25.811,26.019,1359490,0
2008-06-04,25.888,26.046,25.704,25.781,1762282,0
2008-06-05,25.945,26.019,25.753,26.019,1558485,0
2008-06-06,25.721,25.854,25.347,25.347,1967605,0
2008-06-09,25.462,25.66,25.297,25.424,1674647,0
2008-06-10,25.321,25.708,25.305,25.623,1714464,0
2008-06-11,25.487,25.562,25.154,25.262,2005197,0
2008-06-12,25.267,25.762,25.267,25.544,2058322,0
2008-06-13,25.79,25.819,25.453,25.795,1659861,0
2008-06-16,25.601,25.833,25.483,25.79,1343873,0
2008-06-17,25.941,25.941,25.321,25.326,1185459,0
2008-06-18,25.225,25.548,25.075,25.167,1496235,0
2008-06-19,25.216,25.437,24.967,25.366,2065832,0
2008-06-20,25.238,25.384,24.975,24.987,1806684,0
2008-06-23,25.199,25.225,24.848,24.853,1097402,0
2008-06-24,24.771,25.128,24.662,24.892,1374927,0
2008-06-25,25.037,25.395,24.805,24.844,1847177,0
2008-06-26,24.713,25.071,24.521,24.521,2641437,0
2008-06-27,24.645,24.823,24.456,24.53,2238131,0
2008-06-30,24.53,24.848,24.38,24.401,2085225,0
2008-07-01,24.338,24.938,24.101,24.709,2614809,0
2008-07-02,24.713,24.938,24.486,24.493,1787489,0
2008-07-03,24.721,24.827,24.306,24.366,941025,0
2008-07-07,24.493,24.68,24.01,24.151,1877852,0
2008-07-08,24.196,24.65,24.019,24.65,3409703,0
2008-07-09,24.68,24.896,24.277,24.321,2312929,0
2008-07-10,24.221,24.721,24.177,24.478,2714385,0
2008-07-11,24.264,24.625,23.886,24.177,2564993,0
2008-07-14,24.427,24.713,23.686,23.764,2486731,0
2008-07-15,23.641,24.118,23.153,23.47,2901313,0
2008-07-16,23.561,24.255,22.965,24.255,3104993,0
2008-07-17,24.436,24.713,23.968,24.562,2691429,0
2008-07-18,24.691,24.86,24.264,24.797,2095942,0
2008-07-21,24.759,24.759,24.277,24.338,1771299,0
2008-07-22,24.264,25.102,24.01,25.098,2373120,0
2008-07-23,25.091,25.428,24.579,25.347,2478394,0
2008-07-24,25.063,25.288,23.797,23.839,2252985,0
2008-07-25,23.781,24.09,23.539,23.877,2776097,0
2008-07-28,23.792,23.955,23.32,23.384,3724450,0
2008-07-29,23.569,24.229,23.312,24.229,2838758,0
2008-07-30,24.306,24.525,23.847,24.285,1810774,0
2008-07-31,23.822,24.46,23.822,24.151,2097525,0
2008-08-01,24.314,24.44,23.708,24.114,1852687,0
2008-08-04,24.094,24.172,23.784,23.901,1923878,0
2008-08-05,24.014,24.592,23.973,24.592,1699406,0
2008-08-06,24.44,24.493,24.135,24.264,1634615,0
2008-08-07,24.09,24.53,23.831,24.144,2565543,0
2008-08-08,24.053,24.935,23.968,24.888,1735646,0
2008-08-11,24.754,25.292,24.579,24.967,1681744,0
2008-08-12,24.827,24.938,24.229,24.38,1985551,0
2008-08-13,24.234,24.264,23.67,23.977,2562471,0
2008-08-14,23.792,24.482,23.735,24.431,1174264,0
2008-08-15,24.482,24.827,24.41,24.713,997500,0
2008-08-18,24.68,24.696,24.155,24.204,1244459,0
2008-08-19,23.93,24.188,23.703,24.086,2837991,0
2008-08-20,24.097,24.321,23.67,24.251,1597735,0
2008-08-21,23.93,24.147,23.781,23.981,1578961,0
2008-08-22,24.177,24.448,24.032,24.388,1442992,0
2008-08-25,24.298,24.384,24.014,24.053,999757,0
2008-08-26,23.955,24.188,23.801,24.168,1016092,0
2008-08-27,24.384,24.767,24.081,24.713,1528825,0
2008-08-28,24.888,24.958,24.521,24.896,2684401,0
2008-08-29,24.797,25.024,24.684,24.856,1376713,0
2008-09-02,25.17,25.33,24.831,25.137,1550133,0
2008-09-03,25.124,25.317,24.921,25.279,1571515,0
2008-09-04,24.963,25.234,24.613,24.613,1442847,0
2008-09-05,24.375,24.971,24.359,24.967,2082238,0
2008-09-08,26.314,26.314,25.186,25.837,2819285,0
2008-09-09,25.7,26.102,25.12,25.12,2433037,0
2008-09-10,25.182,25.562,24.809,25.305,1687427,0
2008-09-11,25.305,25.475,24.743,25.399,1956823,0
2008-09-12,25.186,25.623,24.963,25.466,1749507,0
2008-09-15,24.547,25.758,24.234,24.604,2491988,0
2008-09-16,23.719,25.225,23.719,25.225,3188352,0
2008-09-17,24.792,24.792,23.23,23.286,3287510,0
2008-09-18,23.719,24.671,22.594,24.625,4088401,0
2008-09-19,27.459,27.459,24.567,25.745,2753200,0
2008-09-22,25.326,25.866,24.662,24.662,1902547,0
2008-09-23,26.004,26.004,24.497,24.901,1362970,0
2008-09-24,24.729,25.098,23.641,24.547,1081499,0
2008-09-25,24.921,25.983,24.853,25.854,1670934,0
2008-09-26,24.963,26.115,24.338,25.957,2167552,0
2008-09-29,25.79,26.147,24.839,24.963,2359384,0
2008-09-30,25.483,25.595,24.604,24.881,2145887,0
2008-10-01,24.983,24.987,23.724,24.314,1490961,0
2008-10-02,24.293,24.422,22.513,22.513,1487400,0
2008-10-03,22.723,22.841,21.564,21.564,3855574,0
2008-10-06,21.618,21.905,19.766,20.417,2150433,0
2008-10-07,20.463,21.134,19.728,20.095,2051726,0
2008-10-08,19.439,20.994,18.435,18.435,2457673,0
2008-10-09,18.443,18.576,16.423,16.647,5969251,0
2008-10-10,15.633,16.257,14.27,15.951,5634231,0
2008-10-13,16.304,17.862,15.951,17.433,2453720,0
2008-10-14,18.369,19.991,17.592,19.388,3422966,0
2008-10-15,18.932,19.03,17.028,17.049,2769953,0
2008-10-16,17.024,17.053,14.559,16.288,4316075,0
2008-10-17,15.462,15.89,13.915,13.987,7190578,0
2008-10-20,14.045,14.799,13.388,14.731,5761376,0
2008-10-21,14.524,16.017,14.121,15.425,4600012,0
2008-10-22,15.514,15.807,14.516,14.604,10326890,0
2008-10-23,14.411,15.702,13.668,14.698,5778506,0
2008-10-24,13.785,16.057,13.201,15.462,4684533,0
2008-10-27,15.165,15.921,14.464,14.554,3377487,0
2008-10-28,14.977,16.268,14.437,16.227,4157216,0
2008-10-29,16.131,16.717,15.547,16.049,3437937,0
2008-10-30,16.507,16.7,16.062,16.524,3922596,0
2008-10-31,16.45,17.396,16.249,17.379,3735374,0
2008-11-03,17.295,17.846,17.295,17.494,2700953,0
2008-11-04,18.072,19.473,17.8,18.863,3105710,0
2008-11-05,18.564,19.225,17.804,17.892,1791723,0
2008-11-06,17.854,18.198,17.007,17.181,2030180,0
2008-11-07,17.181,17.711,16.867,17.643,2498702,0
2008-11-10,17.791,18.004,17.194,17.617,2076495,0
2008-11-11,17.347,17.648,16.838,17.198,1990085,0
2008-11-12,16.982,17.107,16.138,16.227,3822968,0
2008-11-13,16.397,16.617,15.273,16.604,5292859,0
2008-11-14,16.795,16.986,15.727,16.004,2507981,0
2008-11-17,15.893,15.967,14.645,14.698,1944244,0
2008-11-18,14.79,15.234,13.785,14.241,3561608,0
2008-11-19,14.286,14.437,12.61,12.685,4574267,0
2008-11-20,12.573,12.943,11.315,11.511,5190515,0
2008-11-21,11.791,12.24,10.931,12.157,5188166,0
2008-11-24,12.664,14.164,11.881,13.978,4376268,0
2008-11-25,14.217,14.457,13.554,14.346,3086219,0
2008-11-26,14.083,14.945,13.592,14.832,1775956,0
2008-11-28,14.808,15.11,14.562,15.04,965476,0
2008-12-01,14.812,14.949,12.979,13.105,4563798,0
2008-12-02,13.416,14.282,12.983,14.249,3039951,0
2008-12-03,13.71,14.637,13.457,14.567,2112677,0
2008-12-04,14.208,15.081,14.174,14.387,2617958,0
2008-12-05,14.225,16.33,14.221,16.223,3163777,0
2008-12-08,16.483,16.994,16.024,16.227,2734857,0
2008-12-09,16.021,17.116,15.893,16.304,4200083,0
2008-12-10,16.304,16.401,15.731,16.075,2081795,0
2008-12-11,15.711,16.746,15.555,16.037,4451872,0
2008-12-12,15.676,16.6,15.416,16.524,2817838,0
2008-12-15,16.533,16.77,15.777,16.042,2046351,0
2008-12-16,16.483,18.047,15.906,17.896,3528063,0
2008-12-17,17.552,18.24,17.502,17.874,2489952,0
2008-12-18,17.964,18.709,17.804,18.068,2185205,0
2008-12-19,18.168,18.823,17.939,18.361,3099154,0
2008-12-22,18.551,18.551,17.36,17.687,2154615,0
2008-12-23,17.915,18.377,17.475,17.541,1169227,0
2008-12-24,17.433,17.583,17.024,17.511,835868,0
2008-12-26,17.497,17.673,17.287,17.617,698319,0
2008-12-29,17.548,17.728,16.893,17.291,1403492,0
2008-12-30,17.262,18.127,17.172,18.127,1531789,0
2008-12-31,18.109,18.671,17.838,18.597,1810785,0
2009-01-02,18.91,19.047,18.535,18.676,3229377,0
2009-01-05,18.547,19.287,18.476,18.948,2990361,0
2009-01-06,19.096,19.515,19.056,19.27,3176408,0
2009-01-07,18.893,19.104,17.833,18.381,3217947,0
2009-01-08,18.343,18.601,17.948,18.278,3150719,0
2009-01-09,18.224,18.369,17.737,17.833,2888781,0
2009-01-12,17.716,17.724,16.955,17.07,2941358,0
2009-01-13,17.33,17.343,16.704,16.862,2808907,0
2009-01-14,16.507,16.516,15.841,16.004,3157272,0
2009-01-15,15.685,16.281,15.311,15.893,6692049,0
2009-01-16,16.156,16.401,15.194,15.655,4261473,0
2009-01-20,15.19,15.391,13.445,13.49,5806789,0
2009-01-21,13.58,15.003,13.58,14.875,4880756,0
2009-01-22,14.49,14.49,12.553,13.004,8137826,0
2009-01-23,12.564,13.634,12.194,13.194,4185955,0
2009-01-26,13.379,13.719,13.046,13.421,7131322,0
2009-01-27,13.105,13.567,12.621,13.562,4607274,0
2009-01-28,14.411,14.612,14.045,14.477,4191803,0
2009-01-29,14.045,14.071,12.709,12.735,3544353,0
2009-01-30,12.816,13.08,12.323,12.481,3876732,0
2009-02-02,12.307,12.862,11.877,12.735,3422792,0
2009-02-03,12.947,12.947,12.286,12.477,3963049,0
2009-02-04,12.469,12.722,12.065,12.099,3744621,0
2009-02-05,12.04,13.257,11.179,12.886,5624565,0
2009-02-06,13.026,13.369,12.639,13.075,3242685,0
2009-02-09,12.655,13.433,12.646,13.109,3324843,0
2009-02-10,12.926,13.109,12.145,12.24,6541216,0
2009-02-11,12.536,12.568,11.907,12.206,3357255,0
2009-02-12,11.914,12.223,11.59,12.149,4206845,0
2009-02-13,12.069,12.074,11.025,11.437,5735357,0
2009-02-17,11.432,11.552,10.967,11.04,7445718,0
2009-02-18,11.378,11.543,10.898,11.26,6544952,0
2009-02-19,11.437,11.506,10.348,10.371,9227902,0
2009-02-20,9.985,10.039,8.6162,9.1821,16518315,0
2009-02-23,9.3197,9.862,8.4129,8.4705,8730622,0
2009-02-24,8.7243,9.612,8.5287,9.56,9369751,0
2009-02-25,9.4806,9.513,8.5495,9.0908,6669681,0
2009-02-26,9.3899,10.14,9.3026,9.778,9664418,0
2009-02-27,9.074,9.1742,8.3041,8.5701,10153824,0
2009-03-02,7.9757,8.5411,7.8092,8.0917,6308932,0
2009-03-03,8.2126,8.2251,7.3055,7.5225,7310987,0
2009-03-04,7.5931,8.3837,7.3099,8.1046,5761070,0
2009-03-05,8.0427,8.0427,6.9475,7.1185,6165865,0
2009-03-06,7.2973,7.4598,6.7235,7.0977,5450397,0
2009-03-09,6.9771,7.3055,6.8264,7.2103,6606995,0
2009-03-10,7.4558,8.4659,7.4558,8.4498,7655209,0
2009-03-11,8.5411,9.0487,8.1423,8.4252,6013092,0
2009-03-12,8.4205,9.607,8.0302,9.517,6940490,0
2009-03-13,9.65,10.124,9.12,9.659,6175891,0
2009-03-16,9.708,10.633,9.659,9.789,6985735,0
2009-03-17,9.858,10.455,9.556,10.451,4190496,0
2009-03-18,10.343,11.788,10.14,11.701,6417737,0
2009-03-19,11.764,11.865,10.801,10.885,5158744,0
2009-03-20,11.175,11.23,10.214,10.313,5230316,0
2009-03-23,10.822,11.791,10.75,11.788,5427284,0
2009-03-24,11.281,12.362,11.044,11.473,8004933,0
2009-03-25,11.502,12.17,10.792,11.226,8848046,0
2009-03-26,11.382,11.722,10.971,11.688,7357163,0
2009-03-27,11.276,12.341,11.141,11.998,7967084,0
2009-03-30,11.59,11.734,10.396,10.494,7489147,0
2009-03-31,10.633,11.094,10.552,10.913,6164815,0
2009-04-01,10.691,11.128,10.481,10.995,4113893,0
2009-04-02,11.428,11.486,10.696,11.322,6012179,0
2009-04-03,11.212,12.02,11.028,11.994,5528796,0
2009-04-06,11.824,12.252,11.629,12.086,5349050,0
2009-04-07,11.87,12.056,11.608,11.752,3645963,0
2009-04-08,12.807,12.952,11.936,12.194,4549766,0
2009-04-09,13.004,13.075,12.378,13.071,5814671,0
2009-04-13,12.849,13.332,12.439,13.134,4072530,0
2009-04-14,12.833,13.03,12.027,12.121,6308901,0
2009-04-15,12.044,13.629,11.837,13.58,6234777,0
2009-04-16,13.693,13.693,13.013,13.205,4794174,0
2009-04-17,13.243,13.681,12.727,13.421,3686398,0
2009-04-20,13.129,13.185,12.027,12.056,4547635,0
2009-04-21,11.658,13.239,11.658,13.239,3994288,0
2009-04-22,12.837,13.129,12.378,12.65,4136001,0
2009-04-23,11.595,11.845,10.58,10.935,12130508,0
2009-04-24,10.763,11.293,10.75,11.078,7323779,0
2009-04-27,10.814,11.086,10.544,10.906,5170349,0
2009-04-28,10.734,11.595,10.613,11.276,4752934,0
2009-04-29,11.386,12.265,11.212,11.99,4008810,0
2009-04-30,12.157,12.605,12.031,12.203,3920652,0
2009-05-01,12.194,12.349,12.056,12.244,3115660,0
2009-05-04,12.29,13.265,12.29,13.239,4621111,0
2009-05-05,12.605,13.575,12.576,12.902,5490087,0
2009-05-06,13.129,13.851,12.773,13.791,6358011,0
2009-05-07,13.911,14.404,13.847,13.943,5749475,0
2009-05-08,13.982,15.798,13.982,15.781,7060563,0
2009-05-11,15.065,15.475,14.542,14.612,4941132,0
2009-05-12,14.786,15.131,14.1,14.9,5472017,0
2009-05-13,14.579,14.765,14.168,14.237,5575374,0
2009-05-14,14.196,15.085,13.999,14.77,5015063,0
2009-05-15,14.837,15.638,14.641,14.701,6077360,0
2009-05-18,14.915,15.914,14.753,15.781,5450942,0
2009-05-19,15.626,15.798,15.122,15.165,5064859,0
2009-05-20,15.404,16.101,15.122,15.206,4854653,0
2009-05-21,14.846,15.488,14.615,15.089,2741609,0
2009-05-22,15.089,15.437,14.929,15.097,2331773,0
2009-05-26,14.99,15.642,14.882,15.618,4488372,0
2009-05-27,15.777,16.042,15.16,15.252,5420377,0
2009-05-28,15.517,16.483,15.517,16.392,4701034,0
2009-05-29,16.45,16.708,15.955,16.708,3882705,0
2009-06-01,16.85,17.153,16.638,16.901,3670753,0
2009-06-02,16.838,17.112,16.626,16.834,3513770,0
2009-06-03,16.647,16.647,15.926,16.109,3937373,0
2009-06-04,16.359,16.725,16.142,16.7,3404666,0
2009-06-05,16.947,17.028,16.257,16.343,3653471,0
2009-06-08,16.227,16.72,15.849,16.38,3461413,0
2009-06-09,16.479,16.483,16.017,16.409,2257924,0
2009-06-10,16.528,16.733,16.334,16.409,2857556,0
2009-06-11,16.43,16.725,16.288,16.359,2607270,0
2009-06-12,16.301,16.308,15.702,15.93,2209022,0
2009-06-15,15.772,15.819,15.358,15.5,3000194,0
2009-06-16,15.602,15.633,14.866,14.895,2856165,0
2009-06-17,14.841,15.077,14.52,14.878,3979311,0
2009-06-18,14.882,15.488,14.871,15.286,2310331,0
2009-06-19,15.467,15.735,15.307,15.363,4182186,0
2009-06-22,15.173,15.173,14.731,14.731,3737566,0
2009-06-23,14.849,15.04,14.579,14.825,3034591,0
2009-06-24,14.933,15.471,14.907,15.202,2111016,0
2009-06-25,15.073,15.542,14.861,15.534,3099680,0
2009-06-26,15.555,15.585,15.181,15.374,2124392,0
2009-06-29,15.382,15.689,15.298,15.59,1558955,0
2009-06-30,15.534,15.542,15.06,15.412,1812243,0
2009-07-01,15.354,15.593,15.234,15.311,1702775,0
2009-07-02,15.044,15.311,14.168,14.168,1754975,0
2009-07-06,14.1,14.808,14.1,14.774,3192876,0
2009-07-07,14.723,14.812,14.278,14.29,1751093,0
2009-07-08,14.415,14.429,13.685,13.948,2790290,0
2009-07-09,14.091,14.486,14.083,14.237,1399931,0
2009-07-10,14.025,14.135,13.833,14.013,1858630,0
2009-07-13,14.183,14.949,14.033,14.945,2486874,0
2009-07-14,14.895,14.895,14.604,14.849,1635813,0
2009-07-15,14.99,15.706,14.953,15.638,2885772,0
2009-07-16,15.439,15.897,15.198,15.853,2261574,0
2009-07-17,15.857,15.91,15.444,15.698,1421633,0
2009-07-20,15.706,16.516,15.694,16.492,3727987,0
2009-07-21,16.6,16.775,16.21,16.43,1779455,0
2009-07-22,16.325,16.939,16.197,16.528,1976519,0
2009-07-23,16.604,17.486,16.479,17.384,3147816,0
2009-07-24,17.343,17.687,17.283,17.494,2127890,0
2009-07-27,17.454,18.105,17.403,17.635,5081334,0
2009-07-28,17.356,17.416,16.441,16.6,4934566,0
2009-07-29,16.317,16.504,15.901,16.042,4260142,0
2009-07-30,16.24,16.783,16.24,16.343,3835295,0
2009-07-31,16.272,16.454,16.147,16.253,2727202,0
2009-08-03,16.557,16.557,15.857,16.219,8283609,0
2009-08-04,16.193,16.392,16.105,16.35,8335196,0
2009-08-05,16.35,16.6,16.179,16.524,4264421,0
2009-08-06,16.643,16.893,16.293,16.414,2998162,0
2009-08-07,16.596,17.368,16.499,17.136,2613354,0
2009-08-10,17.158,17.274,16.6,16.821,2471252,0
2009-08-11,16.643,16.821,16.372,16.528,2443370,0
2009-08-12,16.596,17.445,16.397,17.254,2336514,0
2009-08-13,17.309,17.47,17.057,17.364,1667120,0
2009-08-14,17.379,17.462,16.72,16.982,1454903,0
2009-08-17,16.663,16.755,16.346,16.392,2075701,0
2009-08-18,16.454,16.733,16.376,16.651,986748,0
2009-08-19,16.471,16.943,16.359,16.755,1181951,0
2009-08-20,16.766,17.27,16.712,17.095,1697928,0
2009-08-21,17.375,17.596,17.228,17.554,2558863,0
2009-08-24,17.694,18.017,17.202,17.371,2055930,0
2009-08-25,17.497,18.481,17.458,18.172,2555313,0
2009-08-26,17.766,17.829,17.343,17.601,3417936,0
2009-08-27,17.548,17.878,17.351,17.754,1643231,0
2009-08-28,17.9,18.03,17.656,17.791,1499887,0
2009-08-31,17.622,17.77,17.396,17.728,1682877,0
2009-09-01,17.652,17.964,16.553,16.617,3217471,0
2009-09-02,16.591,17.082,16.317,16.656,2473087,0
2009-09-03,16.775,17.032,16.495,16.846,1763435,0
2009-09-04,16.927,17.02,16.608,17.011,1072336,0
2009-09-08,17.14,17.266,16.838,16.994,1418649,0
2009-09-09,17.144,17.746,16.994,17.609,2473354,0
2009-09-10,17.631,17.892,17.19,17.85,1679868,0
2009-09-11,17.774,17.8,17.462,17.613,1839282,0
2009-09-14,17.384,18.295,17.339,18.236,1581548,0
2009-09-15,18.262,18.343,17.976,18.148,2087803,0
2009-09-16,18.24,19.317,18.105,19.305,3660977,0
2009-09-17,19.229,19.657,18.868,19.121,1661226,0
2009-09-18,19.225,19.287,18.639,18.664,2622691,0
2009-09-21,18.41,18.514,18.148,18.194,2248001,0
2009-09-22,18.39,18.431,17.896,18.27,3264502,0
2009-09-23,18.198,18.352,17.795,17.809,2185769,0
2009-09-24,17.874,18.025,17.396,17.466,1911837,0
2009-09-25,17.441,17.8,17.27,17.445,1809340,0
2009-09-28,17.643,18.232,17.511,18.181,1878021,0
2009-09-29,18.253,18.514,18.034,18.291,1316098,0
2009-09-30,18.262,18.476,17.85,18.068,1508306,0
2009-10-01,17.976,17.981,16.998,17.02,1860560,0
2009-10-02,16.775,17.095,16.647,16.821,1900888,0
2009-10-05,17.3,17.858,17.016,17.85,2238703,0
2009-10-06,18.042,18.693,18.042,18.53,3017067,0
2009-10-07,18.394,18.556,18.257,18.443,1573909,0
2009-10-08,18.722,19.14,18.576,18.863,1659464,0
2009-10-09,18.85,19.068,18.671,18.915,1685672,0
2009-10-12,19.017,19.112,18.854,19.06,940652,0
2009-10-13,18.889,18.952,18.622,18.837,1452269,0
2009-10-14,19.088,19.414,19.026,19.383,2029331,0
2009-10-15,19.27,19.588,19.129,19.397,1365012,0
2009-10-16,19.104,19.14,18.743,18.784,2018907,0
2009-10-19,18.842,19.562,18.793,19.46,2459691,0
2009-10-20,19.392,19.473,18.939,18.988,1314593,0
2009-10-21,18.975,19.371,18.361,18.373,1773928,0
2009-10-22,18.406,19.051,18.356,19.026,1579563,0
2009-10-23,19.06,19.06,18.266,18.413,1370784,0
2009-10-26,18.481,18.722,17.665,17.746,2000024,0
2009-10-27,17.783,18.472,17.778,17.939,2448883,0
2009-10-28,17.766,18.202,17.733,17.774,3407836,0
2009-10-29,17.523,18.122,17.136,17.989,6982451,0
2009-10-30,17.766,17.8,16.787,16.893,3712951,0
2009-11-02,17.062,17.27,16.479,16.934,2172998,0
2009-11-03,16.692,17.045,16.604,16.867,2809277,0
2009-11-04,17.045,17.317,16.737,16.817,3101688,0
2009-11-05,16.951,17.216,16.7,17.198,1897834,0
2009-11-06,17.241,17.648,17.003,17.437,2218115,0
2009-11-09,17.635,18.135,17.592,18.088,1616649,0
2009-11-10,17.964,18.042,17.678,17.862,1523786,0
2009-11-11,18.009,18.211,17.948,18.08,2312732,0
2009-11-12,17.996,17.996,17.609,17.643,2298098,0
2009-11-13,17.75,17.85,17.583,17.77,1819185,0
2009-11-16,17.952,18.446,17.911,18.369,1999536,0
2009-11-17,18.194,18.315,18.135,18.253,1104329,0
2009-11-18,18.198,18.291,18.113,18.186,1192558,0
2009-11-19,17.981,18.055,17.622,17.791,1247791,0
2009-11-20,17.656,17.707,17.462,17.605,1294594,0
2009-11-23,17.928,17.928,17.583,17.724,1131907,0
2009-11-24,17.77,17.956,17.558,17.924,1570309,0
2009-11-25,18.021,18.177,17.867,18.131,908579,0
2009-11-27,17.47,17.896,17.407,17.733,1349594,0
2009-11-30,17.766,18.152,17.661,18.088,2097806,0
2009-12-01,18.282,18.307,17.976,18.097,1768616,0
2009-12-02,18.084,18.202,17.936,18.156,1176365,0
2009-12-03,18.216,18.443,17.601,17.648,1816520,0
2009-12-04,18.025,18.24,17.754,18.161,2239376,0
2009-12-07,18.181,18.369,17.915,18.009,1132805,0
2009-12-08,17.904,18.072,17.82,17.932,1305088,0
2009-12-09,17.92,18.177,17.883,18.135,1421196,0
2009-12-10,18.161,18.253,18.059,18.139,1368138,0
2009-12-11,18.253,18.451,17.928,18.443,2834734,0
2009-12-14,18.613,18.948,18.56,18.868,2182759,0
2009-12-15,18.676,18.763,18.211,18.274,2427639,0
2009-12-16,18.443,18.797,18.39,18.435,1926552,0
2009-12-17,18.307,18.413,17.842,17.887,2004076,0
2009-12-18,17.985,17.985,17.425,17.812,2165698,0
2009-12-21,17.833,18.245,17.82,18.228,2008454,0
2009-12-22,18.266,18.501,18.228,18.262,981547,0
2009-12-23,18.347,18.347,18.202,18.24,705245,0
2009-12-24,18.365,18.385,18.168,18.343,345934,0
2009-12-28,18.467,18.539,18.177,18.224,820593,0
2009-12-29,18.307,18.361,18.216,18.253,767896,0
2009-12-30,18.202,18.418,18.109,18.399,949770,0
2009-12-31,18.51,18.564,18.286,18.286,881626,0
2010-01-04,18.343,18.639,18.22,18.622,1853371,0
2010-01-05,18.572,19.065,18.56,19.047,1515741,0
2010-01-06,18.997,19.257,18.919,19.184,948943,0
2010-01-07,19.084,19.27,18.91,19.18,1384578,0
2010-01-08,19.133,19.225,19.021,19.175,1144892,0
2010-01-11,19.355,19.456,19.133,19.204,1035633,0
2010-01-12,19.065,19.444,19.065,19.249,1248260,0
2010-01-13,19.363,19.488,19.175,19.418,1229876,0
2010-01-14,19.3,19.464,19.233,19.423,1085690,0
2010-01-15,19.375,19.375,19.137,19.221,1208977,0
2010-01-19,19.2,19.698,19.2,19.519,1127513,0
2010-01-20,19.339,19.453,19.2,19.355,1128049,0
2010-01-21,19.401,19.505,18.854,18.948,1740586,0
2010-01-22,18.884,18.975,18.249,18.406,2072686,0
2010-01-25,18.605,19.001,18.605,18.846,1403094,0
2010-01-26,18.743,19.071,18.605,18.656,1195180,0
2010-01-27,18.656,19.096,18.593,19.051,1232220,0
2010-01-28,19.047,19.137,18.643,18.793,898765,0
2010-01-29,18.85,19.145,18.656,18.68,1062120,0
2010-02-01,18.837,19.184,18.78,18.906,968273,0
2010-02-02,19.009,19.229,18.85,19.221,968528,0
2010-02-03,19.065,19.184,18.825,18.898,899892,0
2010-02-04,18.726,19.261,18.394,18.394,2315251,0
2010-02-05,18.373,18.498,17.754,18.343,2084038,0
2010-02-08,18.697,18.818,18.249,18.322,2195953,0
2010-02-09,18.556,18.739,18.064,18.422,2021772,0
2010-02-10,18.335,18.78,18.19,18.459,1438609,0
2010-02-11,18.505,18.613,18.172,18.53,3121517,0
2010-02-12,18.385,18.463,18.072,18.463,1728536,0
2010-02-16,18.631,18.639,18.177,18.593,1872053,0
2010-02-17,18.693,18.893,18.664,18.889,1414626,0
2010-02-18,18.846,19.287,18.784,19.188,1488237,0
2010-02-19,19.129,19.496,19.08,19.36,1384156,0
2010-02-22,19.36,19.55,19.225,19.5,1366457,0
2010-02-23,19.363,19.363,18.763,18.776,3143957,0
2010-02-24,18.784,19.145,18.763,19.071,1526560,0
2010-02-25,18.833,19.322,18.697,19.266,1801965,0
2010-02-26,19.266,19.414,19.092,19.347,1435374,0
2010-03-01,19.464,19.621,19.418,19.574,943030,0
2010-03-02,19.694,19.698,19.46,19.642,1003674,0
2010-03-03,19.728,20.274,19.642,20.165,2918140,0
2010-03-04,20.252,20.445,20.128,20.37,2058892,0
2010-03-05,20.52,20.84,20.417,20.798,1798519,0
2010-03-08,20.643,21.097,20.609,21.034,1633132,0
2010-03-09,20.883,21.088,20.857,20.986,1561164,0
2010-03-10,20.986,21.307,20.892,21.185,1894244,0
2010-03-11,21.11,21.331,21.064,21.331,1332474,0
2010-03-12,21.368,21.477,21.152,21.281,1021369,0
2010-03-15,21.226,21.487,21.198,21.427,1779692,0
2010-03-16,21.456,21.888,21.405,21.88,1793477,0
2010-03-17,21.914,22.64,21.914,22.354,2471197,0
2010-03-18,22.295,22.429,22.155,22.333,1058259,0
2010-03-19,22.45,22.547,22.113,22.126,1710098,0
2010-03-22,22.126,22.307,21.85,22.113,1323168,0
2010-03-23,22.083,22.204,21.842,22.204,1462713,0
2010-03-24,22.131,22.171,21.938,22.009,1778094,0
2010-03-25,22.216,22.307,21.896,21.947,1582111,0
2010-03-26,21.968,22.303,21.821,21.909,1648228,0
2010-03-29,22.046,22.183,21.808,22.096,1209745,0
2010-03-30,22.03,22.195,21.921,21.968,910740,0
2010-03-31,21.883,22.274,21.812,22.263,2553906,0
2010-04-01,22.383,22.607,22.367,22.521,1357204,0
2010-04-05,22.581,22.753,22.513,22.732,908612,0
2010-04-06,22.64,22.829,22.581,22.762,1777707,0
2010-04-07,22.728,22.749,22.274,22.442,1464119,0
2010-04-08,22.35,22.4,22.101,22.388,1708332,0
2010-04-09,22.4,22.434,22.216,22.418,894347,0
2010-04-12,22.5,22.636,22.446,22.624,1313801,0
2010-04-13,22.535,22.792,22.354,22.758,984600,0
2010-04-14,22.857,23.32,22.808,23.32,1589555,0
2010-04-15,23.316,23.316,22.921,23.191,1204298,0
2010-04-16,23.114,23.23,22.504,22.675,1962096,0
2010-04-19,22.48,22.838,22.333,22.813,960176,0
2010-04-20,22.994,23.234,22.882,23.234,691940,0
2010-04-21,23.187,23.295,22.675,22.99,1250868,0
2010-04-22,22.771,22.969,22.48,22.95,930142,0
2010-04-23,22.943,23.43,22.81,23.387,1123029,0
2010-04-26,23.388,23.522,23.174,23.217,0,0
2010-04-27,23.09,23.139,22.138,22.207,1449221,0
2010-04-28,22.434,22.616,21.825,21.918,2701670,0
2010-04-29,22.191,22.937,22.191,22.808,1690254,0
2010-04-30,22.749,22.921,22.263,22.274,1557249,0
2010-05-03,22.413,22.484,22.138,22.315,1358317,0
2010-05-04,21.968,22.315,21.651,21.883,2174756,0
2010-05-05,21.626,22.207,21.53,21.875,1807955,0
2010-05-06,21.795,22.179,20.057,21.122,3451258,0
2010-05-07,21.038,21.34,20.236,20.43,3130778,0
2010-05-10,21.534,22.126,21.314,22.113,2749175,0
2010-05-11,21.763,22.375,21.671,21.929,1522713,0
2010-05-12,22.042,22.375,21.829,22.329,1377875,0
2010-05-13,22.278,22.278,21.859,21.909,1337505,0
2010-05-14,21.671,21.706,20.933,21.23,1753996,0
2010-05-17,21.281,21.588,20.961,21.526,1941007,0
2010-05-18,21.787,21.883,21.093,21.176,2243630,0
2010-05-19,21.152,21.509,20.815,21.368,2913067,0
2010-05-20,20.815,21.113,20.37,20.569,3664373,0
2010-05-21,20.181,21.076,20.099,21.059,2858229,0
2010-05-24,21.018,21.093,20.573,20.589,1846034,0
2010-05-25,20.049,20.693,19.83,20.673,2807200,0
2010-05-26,20.892,21.206,20.618,20.739,1946367,0
2010-05-27,21.206,21.964,21.16,21.955,1729618,0
2010-05-28,21.955,21.955,21.344,21.439,1735762,0
2010-06-01,21.076,21.546,20.921,20.954,1492908,0
2010-06-02,21.143,21.768,20.925,21.763,1555261,0
2010-06-03,21.735,21.947,21.468,21.655,912449,0
2010-06-04,21.105,21.247,20.499,20.609,1749106,0
2010-06-07,20.685,20.857,20.245,20.277,1817807,0
2010-06-08,20.354,20.981,20.086,20.921,1956505,0
2010-06-09,21.076,21.419,20.845,20.925,1997920,0
2010-06-10,21.281,21.564,21.143,21.539,1841126,0
2010-06-11,21.243,21.618,21.176,21.593,1303461,0
2010-06-14,21.812,22.002,21.501,21.509,1586386,0
2010-06-15,21.751,22.113,21.643,22.054,2416021,0
2010-06-16,21.776,22.138,21.776,21.883,2038175,0
2010-06-17,21.998,22.038,21.626,21.909,2267014,0
2010-06-18,21.943,22.002,21.821,21.993,1641017,0
2010-06-21,22.259,22.543,21.812,21.921,1413748,0
2010-06-22,21.921,22.042,21.302,21.34,2434644,0
2010-06-23,21.336,21.521,21.093,21.293,1843846,0
2010-06-24,21.134,21.302,20.828,20.887,1896322,0
2010-06-25,21.093,21.663,20.744,21.655,3753579,0
2010-06-28,21.663,21.951,21.487,21.759,3254238,0
2010-06-29,21.448,21.526,21.122,21.302,2757222,0
2010-06-30,21.279,21.393,20.571,20.595,2889856,0
2010-07-01,20.627,20.73,19.808,20.34,5033270,0
2010-07-02,20.43,20.573,20.145,20.404,1894578,0
2010-07-06,20.648,20.938,20.128,20.408,2429490,0
2010-07-07,20.495,21.318,20.438,21.298,1902143,0
2010-07-08,21.509,21.564,21.148,21.501,1410391,0
2010-07-09,21.272,21.626,21.134,21.588,1390773,0
2010-07-12,21.492,21.505,21.172,21.344,1407467,0
2010-07-13,21.61,21.68,21.456,21.546,2084991,0
2010-07-14,21.427,21.427,20.954,21.189,1543655,0
2010-07-15,21.214,21.222,20.643,20.977,2296492,0
2010-07-16,20.781,20.781,20.32,20.383,2498534,0
2010-07-19,20.466,20.66,20.165,20.516,1366579,0
2010-07-20,20.062,20.938,20.062,20.933,1541982,0
2010-07-21,21.176,21.176,20.387,20.43,1983321,0
2010-07-22,20.735,21.076,20.634,20.998,2067571,0
2010-07-23,20.998,21.39,20.828,21.314,1690907,0
2010-07-26,21.39,21.513,21.214,21.465,987190,0
2010-07-27,21.697,21.731,21.46,21.634,2032774,0
2010-07-28,21.593,21.663,21.423,21.618,2576923,0
2010-07-29,21.964,22.874,21.513,22.195,7042818,0
2010-07-30,21.938,22.379,21.863,22.079,2698276,0
2010-08-02,22.55,22.779,22.32,22.624,2314999,0
2010-08-03,22.535,22.547,22.195,22.224,1610692,0
2010-08-04,22.259,22.274,21.821,22.113,3039216,0
2010-08-05,21.968,22.246,21.846,22.195,1473189,0
2010-08-06,21.947,22.176,21.79,22.159,1485532,0
2010-08-09,22.263,22.53,22.237,22.463,1490562,0
2010-08-10,22.242,22.388,22.096,22.259,1807582,0
2010-08-11,21.968,21.968,21.479,21.487,2132662,0
2010-08-12,21.255,21.331,21.059,21.235,1800151,0
2010-08-13,21.226,21.414,21.042,21.064,1607931,0
2010-08-16,20.97,21.079,20.84,20.945,1987456,0
2010-08-17,21.189,21.414,21.059,21.281,3246667,0
2010-08-18,21.276,21.509,21.025,21.402,1257504,0
2010-08-19,21.285,21.36,20.701,20.747,2282360,0
2010-08-20,20.669,20.669,20.375,20.589,2391719,0
2010-08-23,20.664,20.836,20.561,20.639,1829296,0
2010-08-24,20.336,20.387,19.951,20.107,2891595,0
2010-08-25,19.925,20.34,19.676,20.281,2677201,0
2010-08-26,20.417,20.516,20.169,20.215,2072609,0
2010-08-27,20.307,20.916,20.033,20.916,2438011,0
2010-08-30,20.802,20.819,20.245,20.269,1682321,0
2010-08-31,20.193,20.616,20.107,20.533,2166376,0
2010-09-01,20.848,21.353,20.76,21.34,1746001,0
2010-09-02,21.385,21.452,21.134,21.364,2453526,0
2010-09-03,21.634,21.787,21.517,21.739,1720283,0
2010-09-07,21.572,21.61,21.289,21.298,1336517,0
2010-09-08,21.336,21.613,21.314,21.456,1499908,0
2010-09-09,21.763,21.867,21.564,21.671,1890113,0
2010-09-10,21.706,21.959,21.505,21.909,1546013,0
2010-09-13,22.171,22.413,22.067,22.354,1502665,0
2010-09-14,22.307,22.878,22.118,22.554,2582653,0
2010-09-15,22.337,22.624,22.183,22.59,1721804,0
2010-09-16,22.513,22.547,22.2,22.418,1564368,0
2010-09-17,22.476,22.645,22.341,22.383,2074573,0
2010-09-20,22.454,22.904,22.454,22.779,1671063,0
2010-09-21,22.792,23.225,22.719,22.95,1639168,0
2010-09-22,22.887,22.946,22.324,22.472,1983412,0
2010-09-23,22.2,22.329,21.918,21.977,1650844,0
2010-09-24,22.286,22.694,22.224,22.62,2153599,0
2010-09-27,22.557,22.557,22.195,22.267,1465522,0
2010-09-28,22.254,22.543,21.947,22.48,1849382,0
2010-09-29,22.291,22.359,22.096,22.2,1679221,0
2010-09-30,22.388,22.459,22.042,22.109,1863045,0
2010-10-01,22.267,22.383,22.049,22.187,1746573,0
2010-10-04,22.151,22.187,21.808,21.998,1589842,0
2010-10-05,22.191,22.833,21.883,22.817,2574737,0
2010-10-06,22.745,22.792,22.492,22.67,1572872,0
2010-10-07,22.732,22.737,22.341,22.454,1011723,0
2010-10-08,22.421,22.723,22.35,22.645,853293,0
2010-10-11,22.599,22.715,22.569,22.636,510125,0
2010-10-12,22.53,22.792,22.315,22.745,1405488,0
2010-10-13,22.878,23.015,22.762,22.838,1187926,0
2010-10-14,22.737,23.144,22.517,22.715,1309471,0
2010-10-15,22.895,22.961,22.45,22.675,1367783,0
2010-10-18,22.715,23.024,22.698,22.986,895822,0
2010-10-19,22.632,22.929,22.413,22.535,1456922,0
2010-10-20,22.55,22.937,22.454,22.874,1558955,0
2010-10-21,22.874,23.261,22.813,23.041,948923,0
2010-10-22,23.078,23.135,22.973,23.037,1028286,0
2010-10-25,23.217,23.351,23.053,23.094,913655,0
2010-10-26,22.961,23.254,22.904,23.195,1532612,0
2010-10-27,22.937,23.191,22.723,23.118,1525682,0
2010-10-28,23.373,24.094,23.373,23.847,2353207,0
2010-10-29,23.82,23.92,23.64,23.833,1146917,0
2010-11-01,23.922,24.044,23.356,23.535,1685777,0
2010-11-02,23.797,24.036,23.784,23.897,966471,0
2010-11-03,23.918,24.086,23.751,24.006,1452570,0
2010-11-04,24.247,24.645,24.229,24.617,1620668,0
2010-11-05,24.567,24.909,24.41,24.65,1477200,0
2010-11-08,24.493,24.587,24.234,24.49,979460,0
2010-11-09,24.571,24.662,24.29,24.401,1518778,0
2010-11-10,24.38,24.658,24.109,24.641,1805595,0
2010-11-11,24.405,24.521,24.053,24.326,1576527,0
2010-11-12,24.135,24.31,23.994,24.126,1314892,0
2010-11-15,24.264,24.65,24.179,24.334,1055885,0
2010-11-16,24.168,24.243,23.886,23.973,1779039,0
2010-11-17,23.977,24.172,23.877,24.101,944454,0
2010-11-18,24.448,24.671,24.384,24.55,1039419,0
2010-11-19,24.502,24.542,24.306,24.534,1313463,0
2010-11-22,24.371,24.509,24.053,24.465,859647,0
2010-11-23,24.163,24.247,23.909,24.225,1607964,0
2010-11-24,24.343,24.502,24.251,24.493,1148340,0
2010-11-26,24.29,24.366,24.183,24.192,664169,0
2010-11-29,23.968,24.33,23.842,24.281,1973176,0
2010-11-30,24.034,24.281,23.883,23.91,2668284,0
2010-12-01,24.363,24.53,24.321,24.502,2101588,0
2010-12-02,24.579,25.17,24.575,25.08,1772405,0
2010-12-03,24.876,25.343,24.853,25.275,1245873,0
2010-12-06,25.186,25.544,25.087,25.334,1709829,0
2010-12-07,25.627,25.648,25.343,25.412,1421272,0
2010-12-08,25.42,25.749,25.314,25.682,1363463,0
2010-12-09,26.051,26.147,25.601,25.708,1308506,0
2010-12-10,25.536,25.7,25.154,25.686,2208612,0
2010-12-13,25.85,25.975,25.623,25.79,1477866,0
2010-12-14,25.781,25.904,25.512,25.587,1441498,0
2010-12-15,25.115,25.669,25.083,25.15,2068355,0
2010-12-16,25.242,25.305,25,25.087,1753979,0
2010-12-17,25.124,25.254,25.049,25.128,1681527,0
2010-12-20,25.208,25.317,25.058,25.17,998910,0
2010-12-21,25.262,25.355,25.19,25.305,650941,0
2010-12-22,25.375,25.5,25.355,25.471,750562,0
2010-12-23,25.416,25.496,25.238,25.297,634958,0
2010-12-27,25.216,25.387,25.115,25.283,587655,0
2010-12-28,25.347,25.404,25.049,25.216,569301,0
2010-12-29,25.275,25.314,25.068,25.167,833215,0
2010-12-30,25.156,25.18,24.899,24.924,558840,0
2010-12-31,24.86,25.054,24.849,24.854,711648,0
2011-01-03,25.124,25.321,25.013,25.246,987660,0
2011-01-04,25.186,25.512,25.045,25.424,3389597,0
2011-01-05,25.262,25.749,25.186,25.716,2378016,0
2011-01-06,25.669,25.758,25.492,25.578,1356139,0
2011-01-07,25.595,25.795,25.275,25.528,1292535,0
2011-01-10,25.343,25.674,25.128,25.574,1383728,0
2011-01-11,25.665,25.749,25.225,25.358,1864498,0
2011-01-12,25.614,25.819,25.536,25.64,877414,0
2011-01-13,25.665,25.712,25.408,25.508,921077,0
2011-01-14,25.466,25.636,25.326,25.61,1208956,0
2011-01-18,25.721,25.778,25.453,25.544,961272,0
2011-01-19,25.355,25.578,25.283,25.408,1311589,0
2011-01-20,25.395,25.656,25.305,25.416,1350900,0
2011-01-21,25.623,25.721,25.375,25.544,997570,0
2011-01-24,25.553,25.674,25.347,25.669,1205994,0
2011-01-25,25.619,25.917,25.519,25.904,1211809,0
2011-01-26,25.936,26.206,25.928,26.119,1246295,0
2011-01-27,26.064,26.524,25.991,26.429,1407650,0
2011-01-28,26.405,26.418,25.921,25.953,1840774,0
2011-01-31,25.999,26.173,25.898,25.923,1460616,0
2011-02-01,26.072,26.44,26.068,26.388,1628188,0
2011-02-02,26.286,26.448,26.085,26.115,1022395,0
2011-02-03,26.094,26.139,25.841,26.098,1169014,0
2011-02-04,26.098,26.51,25.991,26.46,1369572,0
2011-02-07,26.139,26.841,26.139,26.803,1586864,0
2011-02-08,26.852,26.857,26.601,26.832,1188294,0
2011-02-09,26.621,26.881,26.597,26.857,1422171,0
2011-02-10,26.34,26.437,25.899,26.139,2643027,0
2011-02-11,26,26.437,26,26.396,1970012,0
2011-02-14,26.375,26.444,26.119,26.218,1188484,0
2011-02-15,26.147,26.344,26.098,26.332,1511360,0
2011-02-16,26.414,26.642,26.244,26.589,668084,0
2011-02-17,26.484,27.023,26.375,26.927,1124907,0
2011-02-18,26.997,27.384,26.948,27.23,1692485,0
2011-02-22,26.911,26.993,26.572,26.73,1425000,0
2011-02-23,26.659,26.906,26.349,26.452,1579705,0
2011-02-24,26.392,26.547,26.131,26.383,1124622,0
2011-02-25,26.531,26.795,26.405,26.782,655106,0
2011-02-28,26.794,27.193,26.794,27.148,1574513,0
2011-03-01,27.251,27.335,26.84,26.876,2022297,0
2011-03-02,26.802,26.844,26.446,26.591,1946809,0
2011-03-03,26.847,27.083,26.831,27.017,1352380,0
2011-03-04,27.063,27.226,26.902,27.191,1484424,0
2011-03-07,27.293,27.455,26.735,26.837,1448276,0
2011-03-08,26.919,27.401,26.782,27.306,1187071,0
2011-03-09,27.281,27.396,27.054,27.093,659745,0
2011-03-10,26.844,27.045,26.711,26.84,1255041,0
2011-03-11,26.661,27.255,26.653,27.107,1322008,0
2011-03-14,26.857,26.906,26.584,26.806,1380294,0
2011-03-15,26.085,26.811,25.798,26.593,1964640,0
2011-03-16,26.515,26.663,25.883,26.173,1903161,0
2011-03-17,26.553,26.619,26.342,26.545,1331595,0
2011-03-18,26.81,27.153,26.627,26.944,2429305,0
2011-03-21,27.239,27.459,27.149,27.355,506635,0
2011-03-22,27.41,27.583,27.079,27.088,1234932,0
2011-03-23,27.03,27.184,26.818,27.128,1575016,0
2011-03-24,27.243,27.301,26.947,27.075,664631,0
2011-03-25,27.175,27.514,27.062,27.464,1167852,0
2011-03-28,27.494,27.663,27.388,27.473,1537903,0
2011-03-29,27.405,27.509,27.272,27.401,2174344,0
2011-03-30,27.554,27.734,27.44,27.477,2040583,0
2011-03-31,27.395,27.723,27.32,27.723,2827544,0
2011-04-01,27.818,28.127,27.818,28.056,1763722,0
2011-04-04,28.076,28.301,28.015,28.297,1667350,0
2011-04-05,28.276,28.363,27.934,28.047,1445295,0
2011-04-06,28.047,28.231,28.023,28.192,1291375,0
2011-04-07,28.106,28.384,27.963,28.18,1802581,0
2011-04-08,28.317,28.317,27.663,27.801,1401984,0
2011-04-11,27.869,28.138,27.785,27.976,974509,0
2011-04-12,27.829,28.005,27.72,27.902,1384251,0
2011-04-13,28.059,28.142,27.638,27.772,1158554,0
2011-04-14,27.659,27.659,27.359,27.521,1392759,0
2011-04-15,27.642,27.739,27.351,27.684,1513989,0
2011-04-18,27.351,27.351,27.034,27.188,1567747,0
2011-04-19,27.221,27.401,27.026,27.38,1354737,0
2011-04-20,27.717,27.918,27.583,27.622,1298426,0
2011-04-21,27.768,27.914,27.605,27.861,639143,0
2011-04-25,27.809,27.88,27.55,27.625,756647,0
2011-04-26,27.796,27.972,27.722,27.869,1407118,0
2011-04-27,27.529,27.743,26.867,27.609,4014685,0
2011-04-28,27.587,27.91,27.422,27.768,2213394,0
2011-04-29,27.786,27.957,27.697,27.913,1270938,0
2011-05-02,28.019,28.138,27.554,27.638,1833106,0
2011-05-03,27.594,27.871,27.565,27.795,1947884,0
2011-05-04,27.751,27.952,27.571,27.63,1798167,0
2011-05-05,27.548,27.552,27.185,27.24,1872185,0
2011-05-06,27.483,27.658,27.155,27.429,1868018,0
2011-05-09,27.396,27.571,27.213,27.455,1433038,0
2011-05-10,27.533,27.857,27.49,27.788,2033541,0
2011-05-11,27.729,27.902,27.556,27.712,1578140,0
2011-05-12,27.659,27.889,27.405,27.826,1931308,0
2011-05-13,27.817,27.88,27.475,27.52,1607774,0
2011-05-16,27.444,27.902,27.401,27.801,1404287,0
2011-05-17,27.687,27.971,27.624,27.893,1400727,0
2011-05-18,27.893,28.051,27.767,28.023,1740021,0
2011-05-19,28.047,28.205,27.959,28.154,1101306,0
2011-05-20,28.123,28.256,27.829,27.876,2007022,0
2011-05-23,27.536,27.662,27.471,27.501,1201888,0
2011-05-24,27.548,27.641,27.32,27.342,1570686,0
2011-05-25,27.206,27.434,27.12,27.329,1869935,0
2011-05-26,27.257,27.42,27.185,27.37,2082453,0
2011-05-27,27.497,27.666,27.45,27.569,1355397,0
2011-05-31,27.78,27.887,27.666,27.722,2168447,0
2011-06-01,27.624,27.65,27.059,27.072,2070654,0
2011-06-02,27.168,27.366,27.063,27.329,1921062,0
2011-06-03,26.948,27.176,26.828,26.906,1998277,0
2011-06-06,26.803,27.046,26.711,26.781,1703418,0
2011-06-07,26.925,26.982,26.621,26.634,2062627,0
2011-06-08,26.634,26.66,26.285,26.559,2298126,0
2011-06-09,26.673,26.735,26.53,26.559,2401129,0
2011-06-10,26.448,26.666,26.234,26.413,1871021,0
2011-06-13,26.402,26.496,26.274,26.384,2771464,0
2011-06-14,26.604,26.721,26.454,26.599,4336890,0
2011-06-15,26.402,26.53,25.71,25.714,3176458,0
2011-06-16,25.795,26.171,25.746,26.121,2041178,0
2011-06-17,26.266,26.459,26.127,26.31,2265208,0
2011-06-20,26.186,26.504,26.169,26.283,1891873,0
2011-06-21,26.413,26.597,26.387,26.448,2294748,0
2011-06-22,26.361,26.604,26.196,26.214,1512294,0
2011-06-23,25.915,26.26,25.669,26.228,2246491,0
2011-06-24,26.266,26.348,25.871,26.134,2168731,0
2011-06-27,26.196,26.448,26.177,26.278,1638390,0
2011-06-28,26.342,26.504,26.26,26.491,1362324,0
2011-06-29,26.647,26.709,26.472,26.666,1427788,0
2011-06-30,26.738,26.991,26.669,26.822,1487336,0
2011-07-01,26.844,27.055,26.679,26.982,1120361,0
2011-07-05,27.074,27.155,26.621,26.925,1318426,0
2011-07-06,26.441,27.035,26.26,26.963,1112143,0
2011-07-07,27.231,27.414,27.187,27.394,1214068,0
2011-07-08,27.055,27.105,26.887,27.074,1082505,0
2011-07-11,26.454,26.579,26.151,26.208,2042949,0
2011-07-12,26.083,26.459,26.083,26.134,1860898,0
2011-07-13,26.221,26.566,26.09,26.184,1488513,0
2011-07-14,26.278,26.459,25.965,26.05,1455590,0
2011-07-15,26.24,26.448,25.789,25.946,1318172,0
2011-07-18,25.758,25.965,25.4,25.65,1777484,0
2011-07-19,25.859,26.003,25.65,25.965,818637,0
2011-07-20,26.026,26.151,25.82,26.003,759852,0
2011-07-21,26.221,26.64,26.19,26.459,1064351,0
2011-07-22,26.459,26.484,26.177,26.316,544698,0
2011-07-25,26.032,26.214,26.01,26.102,1031652,0
2011-07-26,26.05,26.121,25.764,25.807,1042063,0
2011-07-27,25.801,26.003,25.174,25.206,1668334,0
2011-07-28,25.903,26.912,25.531,25.656,2462073,0
2011-07-29,25.489,25.734,25.288,25.332,1850440,0
2011-08-01,25.631,25.631,24.899,25.068,1604344,0
2011-08-02,24.891,25.103,24.355,24.355,1566328,0
2011-08-03,24.39,24.64,23.951,24.436,1843123,0
2011-08-04,24.127,24.327,23.245,23.313,2408651,0
2011-08-05,23.607,23.67,22.421,22.96,2341059,0
2011-08-08,22.326,22.653,20.79,20.809,4815227,0
2011-08-09,21.166,22.365,20.553,22.345,4654279,0
2011-08-10,21.869,22.089,21.011,21.046,4798640,0
2011-08-11,21.186,23.251,21.173,22.853,4625157,0
2011-08-12,22.865,23.361,22.529,22.672,2718727,0
2011-08-15,22.879,23.109,22.76,23.109,2685895,0
2011-08-16,22.786,23.141,22.535,22.679,2626405,0
2011-08-17,22.792,22.972,22.485,22.767,3406018,0
2011-08-18,22.057,22.479,21.951,22.152,3633828,0
2011-08-19,21.888,22.734,21.824,22.101,2825767,0
2011-08-22,22.66,22.684,21.989,22.188,2300262,0
2011-08-23,22.213,22.992,22.045,22.96,2363001,0
2011-08-24,23.079,23.493,22.779,23.481,1642695,0
2011-08-25,23.626,23.857,22.554,22.786,1917524,0
2011-08-26,22.602,23.036,22.121,22.91,2138740,0
2011-08-29,23.299,23.857,23.232,23.806,1222942,0
2011-08-30,23.652,23.864,23.174,23.688,1593878,0
2011-08-31,23.854,24.188,23.648,23.961,2302333,0
2011-09-01,23.912,23.977,23.213,23.219,2329461,0
2011-09-02,22.692,23.021,22.498,22.498,1322867,0
2011-09-06,21.831,22.196,21.523,22.148,2918994,0
2011-09-07,22.599,23.391,22.55,23.36,1371532,0
2011-09-08,23.001,23.33,22.876,22.927,1275084,0
2011-09-09,22.721,22.872,22.195,22.416,1743850,0
2011-09-12,22.057,22.715,21.982,22.709,1902090,0
2011-09-13,22.792,23.092,22.583,22.872,1183411,0
2011-09-14,22.96,23.28,22.434,23.023,1387688,0
2011-09-15,23.268,23.313,22.936,23.141,1988147,0
2011-09-16,23.179,23.607,23.09,23.312,2518784,0
2011-09-19,22.767,22.96,22.466,22.747,1187306,0
2011-09-20,22.767,23.043,22.542,22.564,1417594,0
2011-09-21,22.564,22.679,21.517,21.524,1939525,0
2011-09-22,20.967,21.687,20.771,21.599,4623690,0
2011-09-23,21.436,21.863,21.342,21.517,2159543,0
2011-09-26,21.831,22.152,21.587,22.108,2378581,0
2011-09-27,22.656,22.808,22.135,22.283,1997393,0
2011-09-28,22.386,22.449,21.669,21.669,2043996,0
2011-09-29,22.254,22.475,21.882,22.442,2410743,0
2011-09-30,22.022,22.311,21.849,21.862,1632178,0
2011-10-03,21.762,22.266,21.113,21.146,2573650,0
2011-10-04,21.076,21.806,20.667,21.744,3693940,0
2011-10-05,21.744,22.519,21.637,22.418,2302628,0
2011-10-06,22.348,23.107,21.99,23.015,2573754,0
2011-10-07,23.127,23.267,22.449,22.468,2550817,0
2011-10-10,23.047,23.588,22.983,23.574,1850255,0
2011-10-11,23.292,23.77,23.218,23.456,1454292,0
2011-10-12,23.738,24.209,23.607,23.945,1634259,0
2011-10-13,23.62,23.715,23.071,23.607,2363492,0
2011-10-14,23.997,24.318,23.702,24.229,1748603,0
2011-10-17,23.985,24.062,23.671,23.702,2184389,0
2011-10-18,23.813,24.683,23.43,24.525,2717591,0
2011-10-19,24.484,24.72,23.702,23.777,2670407,0
2011-10-20,23.783,24.544,23.727,24.47,2005893,0
2011-10-21,24.783,25.237,24.556,25.047,2559973,0
2011-10-24,24.575,25.519,24.575,25.4,1777350,0
2011-10-25,25.205,25.224,24.477,24.532,1730333,0
2011-10-26,24.959,25.244,24.355,25.047,2276422,0
2011-10-27,26.111,26.557,25.314,25.696,4370382,0
2011-10-28,25.606,26.218,25.483,26.161,2986738,0
2011-10-31,25.646,26.404,25.646,25.762,4029552,0
2011-11-01,24.796,25.59,24.594,24.842,4473387,0
2011-11-02,25.4,26.006,25.294,25.866,2467949,0
2011-11-03,26.117,26.205,25.514,26.123,2345293,0
2011-11-04,25.804,26.272,25.607,26.183,2031376,0
2011-11-07,26.098,26.602,25.999,26.563,2557550,0
2011-11-08,26.708,26.844,26.023,26.811,2815213,0
2011-11-09,26.066,26.345,25.741,25.79,2314119,0
2011-11-10,26.198,26.422,25.898,26.224,2284750,0
2011-11-11,26.609,26.962,26.445,26.645,2064733,0
2011-11-14,26.452,26.779,26.306,26.589,1931856,0
2011-11-15,26.439,27.087,26.364,26.867,2000294,0
2011-11-16,26.577,26.892,26.319,26.345,2352459,0
2011-11-17,26.345,26.658,26.023,26.154,3069084,0
2011-11-18,26.488,26.557,26.117,26.469,2324537,0
2011-11-21,26.111,26.187,25.683,26.016,2034942,0
2011-11-22,26.046,26.288,25.898,25.981,1912355,0
2011-11-23,25.676,25.676,24.978,25.047,2331220,0
2011-11-25,25.041,25.55,24.935,24.972,1187572,0
2011-11-28,25.747,25.961,25.519,25.772,1865562,0
2011-11-29,25.886,26.098,25.606,25.855,2159637,0
2011-11-30,26.769,26.908,26.294,26.807,3874224,0
2011-12-01,26.684,26.918,26.488,26.793,2104617,0
2011-12-02,27.105,27.441,26.747,26.824,1878096,0
2011-12-05,27.187,27.383,26.799,27.148,2169778,0
2011-12-06,27.186,27.697,27.04,27.526,2097791,0
2011-12-07,27.237,27.509,26.777,27.414,2202469,0
2011-12-08,27.134,27.173,26.581,26.629,1773111,0
2011-12-09,26.847,27.237,26.791,27.16,1325099,0
2011-12-12,26.786,27.219,26.721,27.061,2749897,0
2011-12-13,27.155,27.245,26.211,26.397,2331561,0
2011-12-14,26.319,26.767,26.237,26.619,2164635,0
2011-12-15,26.924,26.937,26.613,26.651,1409431,0
2011-12-16,26.842,26.878,26.253,26.518,2586589,0
2011-12-19,26.975,27.142,26.154,26.187,2486158,0
2011-12-20,26.583,26.88,26.445,26.721,4242694,0
2011-12-21,26.721,26.949,26.638,26.818,3282584,0
2011-12-22,26.985,27.192,26.891,27.059,1451560,0
2011-12-23,27.244,27.44,27.147,27.382,920257,0
2011-12-27,27.371,27.589,27.327,27.34,753375,0
2011-12-28,27.32,27.376,26.929,26.936,1210293,0
2011-12-29,27.134,27.634,27.029,27.485,1202074,0
2011-12-30,27.521,27.564,27.308,27.308,808341,0
2012-01-03,27.837,28.215,27.465,27.526,2025456,0
2012-01-04,27.509,27.545,27.147,27.421,1305235,0
2012-01-05,27.251,27.831,26.942,27.755,2022834,0
2012-01-06,27.767,27.817,27.395,27.428,2074302,0
2012-01-09,27.395,27.514,27.231,27.364,1070421,0
2012-01-10,27.723,27.831,27.539,27.697,1974675,0
2012-01-11,27.539,27.811,27.452,27.716,2530507,0
2012-01-12,27.781,27.844,27.571,27.837,1670461,0
2012-01-13,27.564,27.798,27.269,27.742,1199424,0
2012-01-17,27.837,28.115,27.647,27.71,1118347,0
2012-01-18,27.786,28.133,27.596,28.115,1651449,0
2012-01-19,28.128,28.385,27.925,28.322,2240749,0
2012-01-20,28.29,28.801,28.246,28.6,2107374,0
2012-01-23,28.612,28.992,28.606,28.706,1550190,0
2012-01-24,28.489,28.775,28.366,28.619,1723669,0
2012-01-25,28.456,28.743,28.359,28.718,1297856,0
2012-01-26,28.82,28.846,28.29,28.398,1924797,0
2012-01-27,28.259,29.087,28.221,28.872,2106603,0
2012-01-30,28.54,28.689,28.121,28.476,2115205,0
2012-01-31,28.579,28.896,28.559,28.818,1820043,0
2012-02-01,29.094,29.402,28.872,29.184,2075001,0
2012-02-02,29.249,29.56,29.05,29.492,1606131,0
2012-02-03,29.761,30.083,29.665,30.083,1334625,0
2012-02-06,29.919,29.976,29.547,29.889,1516139,0
2012-02-07,29.566,30.291,29.566,29.812,1504505,0
2012-02-08,29.9,30.027,29.547,29.761,1919798,0
2012-02-09,29.831,29.9,29.23,29.454,2206131,0
2012-02-10,29.249,29.856,29.19,29.787,1651752,0
2012-02-13,30.034,30.405,29.913,30.303,1996439,0
2012-02-14,30.153,30.398,29.996,30.354,2096915,0
2012-02-15,30.462,30.621,30.09,30.128,2030595,0
2012-02-16,30.128,30.732,30.058,30.707,1378733,0
2012-02-17,30.802,30.839,30.571,30.744,1499803,0
2012-02-21,30.846,31.169,30.726,30.98,1564006,0
2012-02-22,30.98,31.044,30.595,30.744,1217245,0
2012-02-23,30.719,30.839,30.595,30.783,899244,0
2012-02-24,30.839,31.018,30.608,30.796,791243,0
2012-02-27,30.583,30.802,30.266,30.675,1598452,0
2012-02-28,30.783,30.904,30.552,30.757,1189763,0
2012-02-29,30.859,31.051,30.544,30.57,1388335,0
2012-03-01,30.601,30.987,30.577,30.713,1417227,0
2012-03-02,30.656,30.869,30.592,30.644,825648,0
2012-03-05,30.565,31.069,30.533,31.044,1181231,0
2012-03-06,30.661,30.711,30.382,30.407,1381406,0
2012-03-07,30.407,30.542,30.324,30.485,611219,0
2012-03-08,30.691,30.824,30.407,30.611,971249,0
2012-03-09,30.577,30.923,30.539,30.776,800252,0
2012-03-12,30.859,30.859,30.595,30.653,1067916,0
2012-03-13,30.839,31.243,30.664,31.219,1591615,0
2012-03-14,31.169,31.427,31.05,31.294,1214750,0
2012-03-15,31.281,31.844,31.237,31.825,1393246,0
2012-03-16,31.977,32.187,31.654,31.901,2772377,0
2012-03-19,31.825,32.014,31.649,31.749,919775,0
2012-03-20,31.561,31.895,31.397,31.801,1079623,0
2012-03-21,31.895,31.995,31.554,31.604,923656,0
2012-03-22,31.416,31.472,31.118,31.193,930151,0
2012-03-23,31.205,31.371,31.079,31.273,982485,0
2012-03-26,31.49,31.957,31.49,31.869,1454947,0
2012-03-27,31.895,32.009,31.724,31.755,1111928,0
2012-03-28,31.724,31.807,31.421,31.699,970274,0
2012-03-29,31.484,31.527,31.091,31.326,1097975,0
2012-03-30,31.528,31.579,31.256,31.459,1587163,0
2012-04-02,31.414,31.895,31.319,31.685,1400417,0
2012-04-03,31.679,31.749,31.255,31.584,1079867,0
2012-04-04,31.236,31.319,31.104,31.148,1242057,0
2012-04-05,31.055,31.205,30.946,31.091,568962,0
2012-04-09,30.598,30.818,30.478,30.618,1510619,0
2012-04-10,30.542,30.611,30.254,30.369,1843643,0
2012-04-11,30.748,30.901,30.63,30.787,1254836,0
2012-04-12,30.787,31.217,30.644,31.191,1483447,0
2012-04-13,31.074,31.098,30.716,30.716,1076936,0
2012-04-16,30.935,31.004,30.592,30.863,1173285,0
2012-04-17,31.004,31.452,30.985,31.351,991522,0
2012-04-18,31.198,31.344,30.991,31.185,758928,0
2012-04-19,31.28,31.338,30.611,30.78,1425775,0
2012-04-20,30.863,31.148,30.754,30.78,804284,0
2012-04-23,30.446,30.63,30.318,30.58,924429,0
2012-04-24,30.624,31.004,30.51,30.946,969547,0
2012-04-25,30.324,30.793,29.768,30.407,3511578,0
2012-04-26,30.805,30.985,30.192,30.793,2314588,0
2012-04-27,30.935,31.172,30.85,31.074,2170611,0
2012-04-30,31.004,31.074,30.697,30.83,1819965,0
2012-05-01,30.843,31.472,30.843,30.978,1909758,0
2012-05-02,30.837,30.901,30.394,30.812,1494962,0
2012-05-03,30.748,30.863,30.472,30.555,1425452,0
2012-05-04,30.382,30.465,30.072,30.105,1277775,0
2012-05-07,29.99,30.387,29.984,30.293,1112447,0
2012-05-08,30.066,30.568,29.978,30.498,1910438,0
2012-05-09,30.185,30.458,29.997,30.136,1641410,0
2012-05-10,30.478,30.691,30.324,30.376,1490458,0
2012-05-11,30.098,30.685,29.99,30.517,1361205,0
2012-05-14,30.142,30.376,29.843,30.136,1692413,0
2012-05-15,30.117,30.142,29.698,29.742,912891,0
2012-05-16,29.939,29.978,29.339,29.339,1441160,0
2012-05-17,29.3,29.453,28.934,28.96,1021299,0
2012-05-18,29.105,29.287,28.721,28.798,1548598,0
2012-05-21,28.798,29.242,28.585,29.222,1364114,0
2012-05-22,29.235,29.51,29.074,29.294,1342416,0
2012-05-23,29.093,29.472,28.728,29.401,1672422,0
2012-05-24,29.267,29.793,29.123,29.793,1224127,0
2012-05-25,29.737,29.749,29.357,29.415,729539,0
2012-05-29,29.653,29.749,29.294,29.492,1029179,0
2012-05-30,29.267,29.306,29.017,29.216,1286664,0
2012-05-31,29.254,29.761,28.991,29.535,2055516,0
2012-06-01,29.049,29.151,28.824,28.837,1566873,0
2012-06-04,28.877,29.035,28.559,28.667,1425147,0
2012-06-05,28.544,29.24,28.544,29.12,1210177,0
2012-06-06,29.278,29.863,29.22,29.863,1099931,0
2012-06-07,29.965,30.511,29.857,29.92,1173689,0
2012-06-08,29.756,30.066,29.641,30.066,974331,0
2012-06-11,30.343,30.382,29.933,29.965,1709384,0
2012-06-12,30.015,30.286,29.939,30.28,1708769,0
2012-06-13,30.192,30.387,29.877,29.952,946999,0
2012-06-14,30.022,30.517,30.022,30.369,917255,0
2012-06-15,30.55,30.658,30.338,30.588,1708606,0
2012-06-18,30.504,31.273,30.394,31.178,2118716,0
2012-06-19,31.338,31.704,31.3,31.534,1493026,0
2012-06-20,31.484,31.699,31.155,31.371,1167893,0
2012-06-21,31.465,31.567,30.748,30.805,1070197,0
2012-06-22,31.006,31.077,30.789,30.878,1211774,0
2012-06-25,30.588,30.68,30.281,30.593,1264332,0
2012-06-26,30.639,30.917,30.486,30.789,939095,0
2012-06-27,30.833,31.368,30.673,31.265,1009037,0
2012-06-28,31.001,31.412,30.763,31.394,1160780,0
2012-06-29,32.091,32.142,31.685,31.996,1532230,0
2012-07-02,32.187,32.25,31.869,32.117,997016,0
2012-07-03,32.117,32.618,32.008,32.605,342246,0
2012-07-05,32.414,32.683,32.244,32.51,1118133,0
2012-07-06,32.212,32.407,32.041,32.308,700487,0
2012-07-09,32.302,32.356,32.079,32.25,863684,0
2012-07-10,32.375,32.593,32.054,32.168,601977,0
2012-07-11,32.244,32.529,32.079,32.421,707998,0
2012-07-12,32.231,32.362,31.976,32.212,731331,0
2012-07-13,32.337,32.947,32.313,32.947,609567,0
2012-07-16,32.941,33.005,32.632,32.689,760190,0
2012-07-17,32.801,32.801,32.325,32.745,1037692,0
2012-07-18,32.632,32.992,32.625,32.934,990879,0
2012-07-19,32.967,33.011,32.715,32.745,913617,0
2012-07-20,32.529,32.695,32.441,32.497,969648,0
2012-07-23,32.124,32.441,31.907,32.262,697542,0
2012-07-24,32.308,32.308,31.843,32.008,1106705,0
2012-07-25,32.206,32.206,31.532,31.976,2190530,0
2012-07-26,32.061,32.061,30.62,31.171,3295857,0
2012-07-27,31.47,31.895,31.277,31.748,1654923,0
2012-07-30,31.703,31.895,31.641,31.767,981589,0
2012-07-31,31.787,32.015,31.489,31.583,1002064,0
2012-08-01,31.641,31.888,31.361,31.519,1052129,0
2012-08-02,31.355,32.325,31.33,31.989,1767038,0
2012-08-03,32.421,32.866,32.325,32.605,1714567,0
2012-08-06,32.671,32.885,32.599,32.612,677920,0
2012-08-07,32.732,32.866,32.568,32.612,926726,0
2012-08-08,32.447,32.529,32.085,32.193,2004703,0
2012-08-09,32.111,32.256,31.519,31.616,2040649,0
2012-08-10,31.577,32.008,31.361,31.937,1562725,0
2012-08-13,31.856,32.097,31.684,32.048,1313343,0
2012-08-14,32.168,32.302,31.869,31.944,749798,0
2012-08-15,31.937,32.117,31.875,32.079,677798,0
2012-08-16,32.061,32.375,31.919,32.319,598757,0
2012-08-17,32.382,32.466,32.149,32.447,591652,0
2012-08-20,32.369,32.497,32.256,32.421,701328,0
2012-08-21,32.588,32.638,32.13,32.156,1017949,0
2012-08-22,32.048,32.25,31.837,32.104,1017616,0
2012-08-23,32.028,32.149,31.85,32.041,892332,0
2012-08-24,31.957,32.401,31.875,32.337,976989,0
2012-08-27,32.427,32.542,32.356,32.453,816071,0
2012-08-28,32.325,32.574,32.218,32.362,857305,0
2012-08-29,32.407,32.542,32.344,32.441,956202,0
2012-08-30,32.35,32.421,32.25,32.269,866110,0
2012-08-31,32.453,32.808,32.325,32.49,954209,0
2012-09-04,32.49,32.801,32.434,32.702,932974,0
2012-09-05,32.808,32.885,32.618,32.738,941826,0
2012-09-06,32.84,33.121,32.776,33.101,857276,0
2012-09-07,33.227,33.297,33.024,33.184,764357,0
2012-09-10,33.121,33.191,32.941,32.941,839189,0
2012-09-11,32.891,33.233,32.795,33.227,840927,0
2012-09-12,33.404,33.45,32.979,33.133,652993,0
2012-09-13,33.031,33.443,32.967,33.372,1023675,0
2012-09-14,33.417,33.74,33.297,33.496,809652,0
2012-09-17,33.43,33.496,33.089,33.165,527692,0
2012-09-18,32.808,33.45,32.808,33.07,811787,0
2012-09-19,33.121,33.253,33.031,33.095,585078,0
2012-09-20,32.891,33.172,32.866,33.158,970833,0
2012-09-21,33.483,33.622,32.562,32.961,1620171,0
2012-09-24,32.891,33.138,32.764,32.998,482777,0
2012-09-25,33.044,33.191,32.568,32.574,730304,0
2012-09-26,32.529,32.562,32.193,32.262,876717,0
2012-09-27,32.473,32.599,32.212,32.473,671908,0
2012-09-28,32.375,32.638,32.224,32.599,1153242,0
2012-10-01,32.658,32.853,32.453,32.574,906839,0
2012-10-02,32.651,32.795,32.13,32.395,733675,0
2012-10-03,32.414,32.606,32.375,32.491,740152,0
2012-10-04,32.659,32.943,32.517,32.91,494980,0
2012-10-05,33.104,33.274,32.924,33.066,524975,0
2012-10-08,32.981,33.033,32.848,32.949,241960,0
2012-10-09,32.855,32.936,32.504,32.53,472321,0
2012-10-10,32.497,32.53,32.243,32.389,962339,0
2012-10-11,32.582,32.841,32.466,32.612,580234,0
2012-10-12,32.6,32.88,32.256,32.325,570599,0
2012-10-15,32.491,32.491,32.162,32.313,1069303,0
2012-10-16,32.447,32.821,32.344,32.722,1575253,0
2012-10-17,32.892,33.28,32.783,33.167,700633,0
2012-10-18,33.217,33.337,33.053,33.072,1062105,0
2012-10-19,33.046,33.086,32.414,32.536,966454,0
2012-10-22,32.479,32.703,31.594,32.594,1269401,0
2012-10-23,32.193,32.484,32.103,32.369,691909,0
2012-10-24,32.395,32.716,32.282,32.466,798837,0
2012-10-25,32.466,32.517,31.765,31.942,2149029,0
2012-10-26,31.982,32.23,31.912,32.129,1180394,0
2012-10-31,32.02,32.223,31.893,32.211,788162,0
2012-11-01,32.282,32.497,31.836,32.473,1060091,0
2012-11-02,32.491,32.789,32.155,32.193,879091,0
2012-11-05,31.982,32.331,31.836,32.243,564242,0
2012-11-06,32.25,32.632,32.25,32.344,1067067,0
2012-11-07,32.065,32.162,31.613,31.72,1487208,0
2012-11-08,31.633,31.942,31.633,31.689,1320495,0
2012-11-09,31.587,32.135,31.549,31.975,1417268,0
2012-11-12,32.001,32.123,31.829,31.873,1270076,0
2012-11-13,31.765,32.218,31.663,31.842,1121880,0
2012-11-14,31.893,32.065,31.333,31.549,1635886,0
2012-11-15,31.6,31.893,31.397,31.727,1129294,0
2012-11-16,31.676,32.148,31.262,32.135,4335238,0
2012-11-19,32.421,32.53,32.262,32.421,778938,0
2012-11-20,32.337,32.575,32.268,32.575,549763,0
2012-11-21,32.665,32.665,32.441,32.619,451397,0
2012-11-23,32.789,33.006,32.536,33.006,446935,0
2012-11-26,32.758,32.924,32.659,32.917,687196,0
2012-11-27,32.867,33.006,32.726,32.841,996449,0
2012-11-28,32.733,32.969,32.619,32.962,935080,0
2012-11-29,33.072,33.129,32.867,33.046,807393,0
2012-11-30,33.086,33.154,32.93,33.104,1376351,0
2012-12-03,33.086,33.211,32.917,32.988,1055558,0
2012-12-04,33.033,33.086,32.855,32.898,1001110,0
2012-12-05,32.969,33.141,32.716,32.994,982236,0
2012-12-06,33.013,33.04,32.523,32.873,1423837,0
2012-12-07,32.974,33.104,32.783,32.962,705169,0
2012-12-10,32.892,33.268,32.821,33.18,917384,0
2012-12-11,33.268,33.294,33.053,33.11,630571,0
2012-12-12,33.204,33.554,33.104,33.167,653221,0
2012-12-13,33.129,33.211,32.536,32.562,1114746,0
2012-12-14,32.549,32.588,32.168,32.205,812369,0
2012-12-17,32.344,32.994,32.325,32.988,1378665,0
2012-12-18,33.02,33.026,32.716,33.02,1388033,0
2012-12-19,33.11,33.42,33.006,33.026,1599999,0
2012-12-20,33.046,33.732,33.033,33.727,1185906,0
2012-12-21,33.388,33.486,32.974,33.18,1242269,0
2012-12-24,33.18,33.407,32.955,33.174,526139,0
2012-12-26,33.236,33.236,32.733,32.855,579514,0
2012-12-27,32.892,32.91,32.268,32.562,976036,0
2012-12-28,32.382,32.665,32.295,32.447,792015,0
2012-12-31,32.46,32.898,32.218,32.898,824779,0
2013-01-02,33.461,33.563,32.969,33.556,736461,0
2013-01-03,33.538,33.934,33.415,33.927,1159726,0
2013-01-04,33.896,34.285,33.896,34.135,870540,0
2013-01-07,33.922,34.207,33.752,34.181,696764,0
2013-01-08,34.031,34.094,33.759,33.876,1124809,0
2013-01-09,33.85,34.154,33.83,33.863,1106835,0
2013-01-10,33.319,34.101,33.319,33.998,1446876,0
2013-01-11,33.909,34.181,33.772,34.131,922598,0
2013-01-14,34.142,34.305,33.939,34.174,896419,0
2013-01-15,34.005,34.149,33.876,34.126,590595,0
2013-01-16,34.024,34.246,33.857,34.207,697947,0
2013-01-17,34.259,34.503,34.2,34.233,840138,0
2013-01-18,34.299,34.368,34.051,34.329,617625,0
2013-01-22,34.329,34.764,34.246,34.757,768999,0
2013-01-23,34.641,34.795,34.547,34.764,540754,0
2013-01-24,35.018,35.613,35.018,35.446,1376591,0
2013-01-25,35.652,35.83,35.166,35.745,1511088,0
2013-01-28,35.745,35.765,35.351,35.537,1299582,0
2013-01-29,35.537,35.607,35.389,35.543,1166582,0
2013-01-30,35.505,35.569,35.293,35.491,623808,0
2013-01-31,35.491,35.607,35.282,35.575,1056306,0
2013-02-01,35.752,36.035,35.728,35.772,981942,0
2013-02-04,35.543,35.728,35.331,35.364,808150,0
2013-02-05,35.109,35.582,34.802,35.14,1704383,0
2013-02-06,34.999,35.671,34.968,35.619,1204995,0
2013-02-07,35.689,35.778,35.153,35.426,1161039,0
2013-02-08,35.401,35.569,35.319,35.473,561301,0
2013-02-11,35.491,35.665,35.326,35.645,561845,0
2013-02-12,35.652,35.778,35.537,35.758,620974,0
2013-02-13,35.745,35.927,35.658,35.842,658228,0
2013-02-14,35.703,35.778,35.46,35.745,652799,0
2013-02-15,35.932,36.028,35.652,35.894,955913,0
2013-02-19,36.118,36.322,35.728,36.225,1018552,0
2013-02-20,36.194,36.225,35.665,35.709,925133,0
2013-02-21,35.511,35.758,35.42,35.569,738556,0
2013-02-22,35.758,35.842,35.511,35.842,833402,0
2013-02-25,35.964,36.016,35.116,35.122,1208245,0
2013-02-26,35.293,35.511,35.037,35.326,797582,0
2013-02-27,35.331,35.875,35.293,35.823,670834,0
2013-02-28,35.765,36.073,35.601,35.882,1217697,0
2013-03-01,35.638,36.048,35.364,35.951,887665,0
2013-03-04,35.894,36.225,35.696,36.225,536271,0
2013-03-05,36.406,36.768,36.393,36.66,899815,0
2013-03-06,36.781,36.999,36.711,36.928,651856,0
2013-03-07,36.947,37.128,36.801,37.005,771530,0
2013-03-08,37.197,37.459,37.069,37.259,825948,0
2013-03-11,37.211,37.541,37.114,37.535,662436,0
2013-03-12,37.541,37.6,37.414,37.529,553961,0
2013-03-13,37.541,37.943,37.49,37.926,645978,0
2013-03-14,38.02,38.154,37.848,38.078,1212772,0
2013-03-15,37.956,38.117,37.658,37.906,1151834,0
2013-03-18,37.49,37.828,37.381,37.459,755875,0
2013-03-19,37.547,37.714,37.29,37.504,437449,0
2013-03-20,37.651,38.084,37.619,37.783,836360,0
2013-03-21,37.681,37.776,37.434,37.625,550441,0
2013-03-22,37.726,37.859,37.587,37.859,499983,0
2013-03-25,37.926,38.02,37.56,37.79,469958,0
2013-03-26,37.976,37.976,37.721,37.879,628541,0
2013-03-27,37.651,37.931,37.587,37.892,672831,0
2013-03-28,37.828,38.224,37.828,38.186,1141433,0
2013-04-01,38.174,38.294,37.758,37.97,606022,0
2013-04-02,38.097,38.244,37.872,38.072,842936,0
2013-04-03,38.09,38.09,37.246,37.353,1096804,0
2013-04-04,37.469,37.795,37.393,37.763,897476,0
2013-04-05,37.276,37.327,36.943,37.234,882204,0
2013-04-08,37.257,37.386,36.957,37.379,812517,0
2013-04-09,37.463,37.572,37.263,37.373,820316,0
2013-04-10,37.457,38.43,37.295,38.41,1223131,0
2013-04-11,38.397,38.443,38.154,38.315,746140,0
2013-04-12,38.136,38.231,38.027,38.181,635641,0
2013-04-15,38.117,38.154,37.295,37.295,742508,0
2013-04-16,37.521,38.117,37.514,38.072,794906,0
2013-04-17,37.828,37.937,37.366,37.489,809781,0
2013-04-18,37.546,37.713,37.257,37.572,1212548,0
2013-04-19,37.65,37.994,37.489,37.976,709644,0
2013-04-22,37.994,38.066,37.502,37.943,565173,0
2013-04-23,38.014,38.604,37.872,38.495,796604,0
2013-04-24,38.699,39.11,38.244,38.853,926662,0
2013-04-25,39.165,39.539,38.712,39.331,1050390,0
2013-04-26,39.351,39.501,39.034,39.263,615001,0
2013-04-29,39.319,39.691,39.146,39.64,566043,0
2013-04-30,39.533,39.884,39.403,39.748,983526,0
2013-05-01,39.217,39.8,39.217,39.263,717428,0
2013-05-02,39.422,39.864,38.968,39.852,704493,0
2013-05-03,40.083,40.351,40.063,40.109,894984,0
2013-05-06,40.089,40.447,40.07,40.345,539750,0
2013-05-07,40.339,40.703,40.306,40.684,645413,0
2013-05-08,40.62,41.114,40.607,41.114,1074037,0
2013-05-09,41.12,41.165,40.857,41.029,906589,0
2013-05-10,41.036,41.146,40.806,41.114,686709,0
2013-05-13,41.023,41.203,40.845,41.101,554246,0
2013-05-14,41.081,41.555,40.914,41.555,1149177,0
2013-05-15,41.477,41.939,41.33,41.861,742288,0
2013-05-16,41.76,41.793,41.241,41.344,897741,0
2013-05-17,41.42,41.702,41.42,41.537,1106693,0
2013-05-20,41.458,41.734,41.293,41.734,716390,0
2013-05-21,41.728,41.836,41.497,41.734,706836,0
2013-05-22,41.53,41.964,41.127,41.268,1041504,0
2013-05-23,40.793,41.33,40.703,41.203,839602,0
2013-05-24,41.017,41.184,40.62,41.153,371433,0
2013-05-28,41.543,41.867,41.222,41.42,933332,0
2013-05-29,41.184,41.543,41.023,41.363,592327,0
2013-05-30,41.394,42.036,41.375,41.874,654146,0
2013-05-31,41.762,42.103,41.311,41.311,888794,0
2013-06-03,41.248,41.306,40.435,41.139,976275,0
2013-06-04,41.139,41.401,40.184,40.518,1427801,0
2013-06-05,40.363,40.505,40.043,40.184,916840,0
2013-06-06,40.197,40.958,40.03,40.958,821561,0
2013-06-07,41.229,41.627,40.992,41.6,603401,0
2013-06-10,41.653,41.842,41.574,41.696,609398,0
2013-06-11,40.633,41.647,40.633,41.222,588855,0
2013-06-12,41.42,41.887,41.222,41.306,1116816,0
2013-06-13,41.33,41.907,41.114,41.811,609753,0
2013-06-14,41.78,41.793,41.158,41.408,518831,0
2013-06-17,41.677,41.984,41.647,41.874,762935,0
2013-06-18,41.874,41.881,41.439,41.799,801549,0
2013-06-19,41.836,42.19,41.497,41.497,580280,0
2013-06-20,41.222,41.76,41.049,41.388,943173,0
2013-06-21,41.715,41.715,41.133,41.337,824091,0
2013-06-24,40.958,41.114,40.594,40.883,655104,0
2013-06-25,41.241,41.49,40.793,41.369,580586,0
2013-06-26,41.64,41.817,41.35,41.653,333158,0
2013-06-27,41.894,42.158,41.721,42.087,542698,0
2013-06-28,41.647,41.971,41.477,41.715,846041,0
2013-07-01,41.933,42.271,41.913,42.158,733891,0
2013-07-02,42.171,42.446,42.036,42.336,721081,0
2013-07-03,42.119,42.542,42.107,42.265,350270,0
2013-07-05,42.632,43.075,42.568,43.069,650252,0
2013-07-08,43.307,43.653,43.274,43.427,614296,0
2013-07-09,43.724,43.929,43.635,43.699,848434,0
2013-07-10,43.562,44.142,43.532,44.033,592095,0
2013-07-11,44.551,44.618,44.04,44.223,854160,0
2013-07-12,43.711,44.482,43.711,44.457,910729,0
2013-07-15,44.551,44.648,44.321,44.477,386835,0
2013-07-16,44.545,44.757,44.115,44.167,575510,0
2013-07-17,44.216,44.477,43.935,44.109,710216,0
2013-07-18,44.281,44.707,44.174,44.641,430333,0
2013-07-19,45.188,45.188,44.269,44.654,493246,0
2013-07-22,44.654,45.315,44.625,45.315,533232,0
2013-07-23,45.366,45.399,45.047,45.162,551121,0
2013-07-24,45.279,45.334,44.739,44.788,493831,0
2013-07-25,45.041,45.451,44.591,45.341,724805,0
2013-07-26,45.002,45.2,44.77,45.162,785181,0
2013-07-29,45.151,45.265,44.963,45.168,708691,0
2013-07-30,45.392,45.573,45.252,45.406,610846,0
2013-07-31,45.56,46.061,45.353,45.637,789260,0
2013-08-01,46.067,46.925,45.931,46.831,797281,0
2013-08-02,46.646,46.706,46.19,46.483,485113,0
2013-08-05,46.483,46.522,45.824,45.989,614468,0
2013-08-06,45.983,45.983,45.327,45.644,709195,0
2013-08-07,45.548,45.631,45.181,45.476,397973,0
2013-08-08,45.745,46.015,45.366,45.69,357339,0
2013-08-09,45.65,45.85,45.438,45.69,459097,0
2013-08-12,45.528,45.772,45.438,45.677,470029,0
2013-08-13,45.759,46.022,45.541,45.917,436861,0
2013-08-14,45.824,45.944,45.56,45.684,283278,0
2013-08-15,45.399,45.501,44.988,45.206,428763,0
2013-08-16,45.157,45.931,45.131,45.541,468648,0
2013-08-19,45.483,45.65,44.936,44.943,745121,0
2013-08-20,45.015,45.431,44.667,45.226,534127,0
2013-08-21,45.137,45.347,44.726,44.918,574620,0
2013-08-22,45.065,45.983,44.949,45.785,411740,0
2013-08-23,45.824,46.144,45.438,45.791,536625,0
2013-08-26,45.811,45.924,45.488,45.631,533566,0
2013-08-27,45.265,45.272,44.347,44.364,713175,0
2013-08-28,44.397,44.751,44.23,44.532,620207,0
2013-08-29,44.488,45.077,44.274,44.707,470354,0
2013-08-30,44.673,44.866,44.103,44.23,589145,0
2013-09-03,44.741,45.108,44.136,44.412,580208,0
2013-09-04,44.425,45.283,44.399,45.038,600714,0
2013-09-05,45.012,45.583,44.959,45.499,547334,0
2013-09-06,45.69,45.697,44.764,45.298,412960,0
2013-09-09,45.298,45.874,45.194,45.863,284227,0
2013-09-10,46.156,46.33,45.969,46.318,513859,0
2013-09-11,46.33,46.639,46.087,46.601,494461,0
2013-09-12,46.614,46.614,46.137,46.324,278222,0
2013-09-13,46.471,46.471,46.124,46.337,218949,0
2013-09-16,46.938,46.938,46.515,46.805,319248,0
2013-09-17,46.805,46.824,46.554,46.743,728409,0
2013-09-18,46.767,46.918,46.15,46.386,1090621,0
2013-09-19,46.483,46.614,45.892,46.111,1117996,0
2013-09-20,46.363,46.458,46.034,46.19,932631,0
2013-09-23,46.294,46.33,45.937,46.223,713517,0
2013-09-24,46.274,46.738,46.098,46.312,496868,0
2013-09-25,46.393,46.786,46.223,46.647,390384,0
2013-09-26,46.634,46.959,46.509,46.858,452005,0
2013-09-27,46.516,46.858,46.497,46.768,341377,0
2013-09-30,46.343,46.713,46.197,46.451,494869,0
2013-10-01,45.989,46.561,45.732,46.308,732641,0
2013-10-02,45.923,46.15,45.682,46.15,726520,0
2013-10-03,45.995,46.318,45.532,45.891,660020,0
2013-10-04,45.903,46.713,45.873,46.7,530167,0
2013-10-07,46.324,46.568,46.081,46.203,398788,0
2013-10-08,46.23,46.308,45.571,45.576,396755,0
2013-10-09,45.642,45.744,45.217,45.481,613503,0
2013-10-10,46.041,46.901,46.041,46.901,683810,0
2013-10-11,46.793,47.262,46.654,47.085,450271,0
2013-10-14,46.647,47.333,46.509,47.168,606678,0
2013-10-15,47.025,47.516,46.68,46.806,680452,0
2013-10-16,46.985,47.791,46.933,47.663,480445,0
2013-10-17,47.463,48.348,47.15,48.321,789980,0
2013-10-18,48.301,48.321,47.739,48.281,644052,0
2013-10-21,48.308,48.428,48.1,48.361,473289,0
2013-10-22,48.403,48.778,48.242,48.348,424834,0
2013-10-23,48.441,48.441,47.476,47.921,555486,0
2013-10-24,47.921,47.921,46.825,47.404,867884,0
2013-10-25,47.353,47.876,46.998,47.214,751461,0
2013-10-28,47.256,47.463,47.085,47.194,723323,0
2013-10-29,47.404,47.687,47.214,47.326,1291873,0
2013-10-30,47.214,47.791,46.927,47.175,1012475,0
2013-10-31,47.065,47.32,46.82,46.889,1213627,0
2013-11-01,46.864,47.098,46.667,46.832,769055,0
2013-11-04,46.985,47.058,46.68,46.894,577270,0
2013-11-05,46.825,47.025,46.654,46.884,839238,0
2013-11-06,47.078,47.34,46.959,47.333,468163,0
2013-11-07,47.391,47.869,46.978,47.012,756761,0
2013-11-08,47.005,48.003,47.005,47.562,921322,0
2013-11-11,47.562,47.687,47.072,47.656,590880,0
2013-11-12,47.449,47.663,46.674,47.391,534910,0
2013-11-13,47.313,48.19,47.045,48.151,722064,0
2013-11-14,48.294,48.614,47.935,48.536,633102,0
2013-11-15,48.491,48.569,48.061,48.536,703735,0
2013-11-18,48.714,48.815,48.268,48.372,742028,0
2013-11-19,48.372,48.379,47.935,48.021,775139,0
2013-11-20,48.209,48.209,47.758,47.901,776985,0
2013-11-21,48.177,48.529,48.021,48.372,781279,0
2013-11-22,48.261,48.569,48.086,48.529,499536,0
2013-11-25,48.608,48.765,48.391,48.601,436479,0
2013-11-26,48.588,49.124,48.542,48.928,931013,0
2013-11-27,49.091,49.194,48.854,49.151,492853,0
2013-11-29,49.144,49.478,48.86,48.91,261457,0
2013-12-02,48.942,49.581,48.86,49.021,480321,0
2013-12-03,48.74,49.084,48.177,48.422,694943,0
2013-12-04,48.274,48.873,48.015,48.765,1095449,0
2013-12-05,48.747,48.86,48.434,48.627,614438,0
2013-12-06,49.091,49.42,48.847,49.414,625737,0
2013-12-09,49.651,49.651,49.367,49.516,609230,0
2013-12-10,49.316,49.522,49.117,49.253,570797,0
2013-12-11,49.221,49.303,48.86,49.014,860775,0
2013-12-12,48.873,49.144,48.72,48.982,493317,0
2013-12-13,49.071,49.151,48.694,48.808,545743,0
2013-12-16,48.968,49.328,48.815,49.001,844355,0
2013-12-17,49.071,49.131,48.62,48.962,656846,0
2013-12-18,49.144,49.503,48.19,49.478,1161171,0
2013-12-19,49.426,49.632,49.077,49.556,720673,0
2013-12-20,49.651,50.204,49.278,50.1,1297794,0
2013-12-23,50.237,50.418,49.93,50.231,812408,0
2013-12-24,50.204,50.501,50.005,50.373,176714,0
2013-12-26,50.443,50.661,50.224,50.539,363456,0
2013-12-27,50.595,51.111,50.171,50.354,305975,0
2013-12-30,50.354,50.391,50.158,50.38,364137,0
2013-12-31,50.476,50.552,50.184,50.405,511967,0
2014-01-02,50.425,50.425,49.714,49.941,597747,0
2014-01-03,49.96,50.21,49.745,50.037,471896,0
2014-01-06,50.204,50.27,49.682,49.857,740910,0
2014-01-07,50.049,50.623,49.857,50.27,680210,0
2014-01-08,50.347,50.747,50.164,50.649,1173986,0
2014-01-09,50.662,50.791,50.257,50.753,1056401,0
2014-01-10,50.849,50.914,50.217,50.483,789998,0
2014-01-13,50.334,50.583,49.603,49.772,658523,0
2014-01-14,49.896,50.52,49.669,50.513,858181,0
2014-01-15,49.745,50.596,49.745,50.569,878272,0
2014-01-16,50.463,50.533,50.184,50.288,370465,0
2014-01-17,50.322,50.391,49.966,50.12,507996,0
2014-01-21,50.418,50.463,49.759,49.883,634316,0
2014-01-22,49.946,50.21,49.752,49.953,588850,0
2014-01-23,49.584,49.598,49.101,49.314,828608,0
2014-01-24,48.978,49.075,48.088,48.088,890310,0
2014-01-27,48.094,48.387,47.463,47.837,757453,0
2014-01-28,47.864,48.276,47.837,48.139,738531,0
2014-01-29,47.74,48.166,47.72,47.772,844322,0
2014-01-30,48.043,48.883,47.916,48.824,800248,0
2014-01-31,48.211,48.925,47.96,48.468,1339476,0
2014-02-03,48.436,48.65,46.692,46.792,1134277,0
2014-02-04,46.952,47.599,46.462,47.058,1232880,0
2014-02-05,46.912,47.262,46.272,47.155,585771,0
2014-02-06,47.18,47.791,47.011,47.727,953521,0
2014-02-07,47.942,48.512,47.733,48.424,852122,0
2014-02-10,48.192,48.538,47.877,48.505,717377,0
2014-02-11,48.404,48.902,48.205,48.71,997015,0
2014-02-12,48.856,49.198,48.417,48.552,1070618,0
2014-02-13,48.263,48.925,48.043,48.918,1164975,0
2014-02-14,48.87,49.048,48.643,48.925,718651,0
2014-02-18,48.918,49.514,48.824,49.469,576619,0
2014-02-19,49.332,49.896,48.798,48.837,541771,0
2014-02-20,48.89,49.174,48.475,49.075,451796,0
2014-02-21,49.168,49.339,48.972,49.068,836439,0
2014-02-24,49.048,49.352,48.844,49.041,908554,0
2014-02-25,49.095,49.314,48.912,49.035,627484,0
2014-02-26,49.27,49.289,48.856,49.068,491460,0
2014-02-27,48.997,49.554,48.762,49.405,489694,0
2014-02-28,49.392,50.367,49.192,49.991,914582,0
2014-03-03,49.514,49.863,49.307,49.676,492783,0
2014-03-04,50.237,50.72,50.237,50.694,728853,0
2014-03-05,50.596,50.837,50.425,50.747,389683,0
2014-03-06,50.843,51.32,50.74,51.211,655253,0
2014-03-07,51.5,51.835,51.366,51.772,737631,0
2014-03-10,51.669,51.874,51.339,51.487,637364,0
2014-03-11,51.72,51.792,50.831,50.927,594582,0
2014-03-12,50.476,50.939,50.347,50.908,657340,0
2014-03-13,51.276,51.3,50.295,50.398,770231,0
2014-03-14,50.36,50.688,50.042,50.302,657414,0
2014-03-17,50.526,50.805,50.387,50.552,615482,0
2014-03-18,50.642,51.01,50.456,50.876,434611,0
2014-03-19,50.863,51.01,50.354,50.701,525822,0
2014-03-20,50.456,51.217,50.456,50.831,578765,0
2014-03-21,51.29,51.455,50.966,51.088,1267114,0
2014-03-24,51.244,51.41,50.675,50.843,668760,0
2014-03-25,51.159,51.27,50.526,50.805,540098,0
2014-03-26,51.003,51.244,50.204,50.204,383121,0
2014-03-27,50.264,50.43,49.495,49.65,623814,0
2014-03-28,49.966,50.19,49.662,49.889,516721,0
2014-03-31,50.113,50.791,50.113,50.76,753617,0
2014-04-01,50.831,51.153,50.435,51.133,587782,0
2014-04-02,51.14,51.328,50.921,51.16,532429,0
2014-04-03,51.239,51.418,51.017,51.199,534956,0
2014-04-04,51.521,51.837,50.682,50.701,920647,0
2014-04-07,50.526,50.708,49.907,49.989,991742,0
2014-04-08,49.907,50.495,49.718,50.28,634396,0
2014-04-09,50.442,50.921,50.098,50.856,566965,0
2014-04-10,50.934,51.14,49.944,49.977,841922,0
2014-04-11,49.782,50.137,49.421,49.434,750688,0
2014-04-14,49.874,49.921,49.097,49.505,649941,0
2014-04-15,49.511,50.028,49.31,49.867,686607,0
2014-04-16,50.379,50.482,50.028,50.462,328385,0
2014-04-17,50.373,50.908,50.262,50.74,441629,0
2014-04-21,50.791,50.94,50.411,50.475,455117,0
2014-04-22,50.475,50.984,50.379,50.76,623609,0
2014-04-23,51.212,51.612,50.896,51.076,855812,0
2014-04-24,51.34,51.431,50.526,51.004,1184585,0
2014-04-25,50.96,51.049,50.539,50.682,939968,0
2014-04-28,50.946,50.99,49.983,50.462,825015,0
2014-04-29,50.694,51.225,50.532,50.94,918627,0
2014-04-30,51.049,51.555,50.786,51.528,801870,0
2014-05-01,51.47,51.844,51.264,51.587,788348,0
2014-05-02,51.587,52.13,51.587,51.755,513407,0
2014-05-05,51.444,51.883,51.153,51.749,652986,0
2014-05-06,51.535,51.774,51.106,51.173,774894,0
2014-05-07,51.271,51.91,51.083,51.89,716233,0
2014-05-08,51.684,52.401,51.684,52.169,539467,0
2014-05-09,52.033,52.277,51.658,52.201,367904,0
2014-05-12,52.29,52.789,52.201,52.756,425939,0
2014-05-13,52.88,53.004,52.564,52.723,389311,0
2014-05-14,52.658,52.658,51.954,52.11,465453,0
2014-05-15,51.876,51.876,51.024,51.593,634163,0
2014-05-16,51.199,51.749,51.095,51.71,796082,0
2014-05-19,51.489,52.053,51.489,52.013,500936,0
2014-05-20,51.981,51.993,51.509,51.736,575935,0
2014-05-21,51.968,52.22,51.817,52.207,549507,0
2014-05-22,52.136,52.414,52.047,52.316,594841,0
2014-05-23,52.27,52.498,52.201,52.427,328524,0
2014-05-27,52.531,52.898,52.441,52.564,824759,0
2014-05-28,52.582,52.662,52.256,52.38,754578,0
2014-05-29,52.314,52.536,52.114,52.353,600535,0
2014-05-30,52.307,52.615,52.211,52.405,801346,0
2014-06-02,52.556,52.886,52.288,52.806,656753,0
2014-06-03,52.859,53.022,52.509,52.917,577727,0
2014-06-04,52.976,53.539,52.774,53.092,713810,0
2014-06-05,53.17,53.247,52.761,53.138,665558,0
2014-06-06,53.131,53.506,53.054,53.371,430673,0
2014-06-09,53.306,53.669,53.24,53.397,452659,0
2014-06-10,53.28,53.578,53.207,53.493,391872,0
2014-06-11,53.344,53.344,52.996,53.099,326048,0
2014-06-12,53.022,53.047,52.471,52.628,495008,0
2014-06-13,52.675,52.866,52.452,52.749,506557,0
2014-06-16,52.689,52.8,52.419,52.695,480263,0
2014-06-17,52.628,53.449,52.608,53.371,548671,0
2014-06-18,53.351,53.474,52.976,53.449,447342,0
2014-06-19,53.526,53.526,53.092,53.274,463001,0
2014-06-20,53.377,53.578,53.177,53.28,586713,0
2014-06-23,53.24,53.337,52.944,53.24,304587,0
2014-06-24,53.054,53.558,52.91,53.028,428394,0
2014-06-25,52.839,53.337,52.794,53.267,399906,0
2014-06-26,53.181,53.28,52.819,53.227,295295,0
2014-06-27,53.158,53.469,53.022,53.085,732945,0
2014-06-30,53.009,53.331,52.944,53.047,511283,0
2014-07-01,53.28,53.663,53.2,53.351,360962,0
2014-07-02,53.384,54.869,53.044,53.257,786767,0
2014-07-03,53.49,53.918,53.472,53.636,332604,0
2014-07-07,53.636,53.84,53.442,53.597,520587,0
2014-07-08,53.606,53.626,53.237,53.404,500656,0
2014-07-09,53.568,53.762,53.374,53.529,297924,0
2014-07-10,52.628,53.384,52.589,53.207,635819,0
2014-07-11,53.092,53.695,52.869,53.539,535073,0
2014-07-14,53.811,54.083,53.587,53.666,713772,0
2014-07-15,53.666,54.141,53.666,54.083,698492,0
2014-07-16,54.19,54.287,53.762,53.801,479425,0
2014-07-17,53.539,53.84,52.897,52.927,584017,0
2014-07-18,53.17,53.626,53.083,53.616,393234,0
2014-07-21,53.354,53.529,53.083,53.161,699669,0
2014-07-22,53.306,53.423,53.188,53.296,629522,0
2014-07-23,53.296,53.306,52.917,52.976,462067,0
2014-07-24,52.927,53.257,52.208,52.49,1027752,0
2014-07-25,52.198,52.452,51.975,51.994,1020417,0
2014-07-28,52.102,52.722,51.635,52.692,683902,0
2014-07-29,52.654,52.859,52.16,52.16,569895,0
2014-07-30,52.236,52.343,51.761,52.044,595780,0
2014-07-31,51.828,51.985,51.208,51.228,686093,0
2014-08-01,51.099,51.46,50.556,51.179,643485,0
2014-08-04,51.353,51.897,51.208,51.771,640485,0
2014-08-05,51.664,51.791,51.343,51.596,1013412,0
2014-08-06,51.538,52.034,51.314,51.926,711204,0
2014-08-07,52.324,52.412,51.304,51.45,529470,0
2014-08-08,51.568,51.838,51.334,51.8,415401,0
2014-08-11,51.828,52.024,51.411,51.46,786153,0
2014-08-12,51.392,51.645,51.383,51.48,546851,0
2014-08-13,51.587,51.838,51.499,51.664,528742,0
2014-08-14,51.723,52.054,51.48,52.014,308946,0
2014-08-15,52.265,52.265,51.353,51.733,541108,0
2014-08-18,51.975,52.314,51.955,52.314,420263,0
2014-08-19,52.314,52.481,52.208,52.256,379184,0
2014-08-20,52.093,52.559,52.014,52.481,484409,0
2014-08-21,52.471,53.015,52.256,52.907,371570,0
2014-08-22,52.889,53.054,52.519,52.529,314238,0
2014-08-25,52.859,53.102,52.628,52.966,397233,0
2014-08-26,52.937,53.344,52.937,53.267,341559,0
2014-08-27,53.364,53.49,53.207,53.287,367772,0
2014-08-28,52.996,53.49,52.809,53.354,345011,0
2014-08-29,53.568,53.722,52.966,52.986,800444,0
2014-09-02,53.025,53.344,52.8,52.907,707945,0
2014-09-03,53.257,53.257,52.809,52.849,621033,0
2014-09-04,52.996,53.111,52.569,52.608,487424,0
2014-09-05,52.559,52.771,52.452,52.682,609390,0
2014-09-08,52.712,52.771,52.402,52.569,321680,0
2014-09-09,52.442,52.442,51.946,51.965,748778,0
2014-09-10,52.014,52.324,51.771,52.064,564509,0
2014-09-11,51.877,52.131,51.752,52.054,350692,0
2014-09-12,51.887,52.228,51.818,52.111,432277,0
2014-09-15,52.044,52.102,51.828,51.858,449177,0
2014-09-16,51.887,52.198,51.781,51.994,399241,0
2014-09-17,52.034,52.383,51.858,52.054,361227,0
2014-09-18,52.179,52.539,52.179,52.285,568424,0
2014-09-19,52.608,52.702,51.897,52.024,977895,0
2014-09-22,51.828,51.946,51.596,51.723,633024,0
2014-09-23,51.489,51.713,51.109,51.109,550221,0
2014-09-24,51.082,51.818,50.983,51.733,577994,0
2014-09-25,51.528,51.625,51.062,51.062,548906,0
2014-09-26,51.208,51.568,50.965,51.441,455206,0
2014-09-29,51.003,51.363,50.782,51.129,681223,0
2014-09-30,51.208,51.218,50.839,50.868,682507,0
2014-10-01,50.895,50.904,50.436,50.552,1098038,0
2014-10-02,50.408,50.933,50.252,50.699,862891,0
2014-10-03,51.059,51.381,50.99,51.226,718437,0
2014-10-06,51.399,51.458,50.845,51.059,618800,0
2014-10-07,50.758,51.03,50.143,50.143,671173,0
2014-10-08,50.085,51.206,49.912,51.136,906537,0
2014-10-09,51.088,51.126,50.436,50.496,955814,0
2014-10-10,50.496,51.04,50.143,50.143,781413,0
2014-10-13,50.104,50.496,49.764,49.764,667899,0
2014-10-14,49.949,50.504,49.922,50.114,634821,0
2014-10-15,49.491,49.648,48.654,49.297,999120,0
2014-10-16,48.644,49.181,48.566,48.994,827279,0
2014-10-17,49.415,50.085,49.345,49.959,589833,0
2014-10-20,49.882,50.329,49.658,50.31,562577,0
2014-10-21,50.62,51.497,50.552,51.487,612646,0
2014-10-22,51.585,51.742,51.186,51.226,614434,0
2014-10-23,50.738,50.738,48.402,49.24,3078735,0
2014-10-24,49.162,50.114,48.945,49.902,1246150,0
2014-10-27,49.803,50.037,49.599,49.998,702296,0
2014-10-28,50.28,50.496,49.823,50.29,1362219,0
2014-10-29,50.466,50.758,50.242,50.398,782332,0
2014-10-30,50.232,51.097,50.192,50.827,669917,0
2014-10-31,51.546,51.605,51.332,51.566,765569,0
2014-11-03,51.516,51.742,51.322,51.634,1069762,0
2014-11-04,51.546,51.964,51.381,51.954,631920,0
2014-11-05,52.228,52.343,51.896,52.334,968247,0
2014-11-06,52.17,52.343,51.732,51.994,1041046,0
2014-11-07,51.827,52.17,51.683,52.054,624749,0
2014-11-10,51.984,52.014,51.605,51.693,1332476,0
2014-11-11,51.605,51.857,51.516,51.78,405851,0
2014-11-12,51.497,51.925,51.196,51.857,696349,0
2014-11-13,52.024,52.024,51.614,51.876,556662,0
2014-11-14,51.78,52.034,51.605,51.857,489242,0
2014-11-17,51.837,51.925,51.546,51.906,501776,0
2014-11-18,51.984,52.314,51.857,52.093,457580,0
2014-11-19,52.131,52.246,51.683,51.837,681446,0
2014-11-20,51.546,52.073,51.429,52.064,387364,0
2014-11-21,52.5,52.723,52.265,52.383,634046,0
2014-11-24,52.599,52.802,52.275,52.703,779509,0
2014-11-25,52.762,52.792,52.334,52.51,541953,0
2014-11-26,52.56,52.639,52.275,52.413,506445,0
2014-11-28,52.51,52.713,52.256,52.334,292589,0
2014-12-01,52.131,52.246,51.876,51.896,763012,0
2014-12-02,51.799,52.054,51.351,52.044,1122717,0
2014-12-03,52.034,52.285,51.351,52.246,1679673,0
2014-12-04,52.246,52.423,51.867,52.054,765804,0
2014-12-05,52.208,52.891,52.208,52.663,735138,0
2014-12-08,52.655,53.25,52.53,52.978,930741,0
2014-12-09,52.353,52.851,52.218,52.782,541513,0
2014-12-10,52.59,52.939,52.16,52.198,667186,0
2014-12-11,52.314,52.881,52.198,52.314,666200,0
2014-12-12,51.847,52.102,50.768,50.768,616130,0
2014-12-15,51.04,51.246,50.143,50.359,775870,0
2014-12-16,50.095,51.088,49.931,50.262,742146,0
2014-12-17,50.329,51.702,50.329,51.624,1009202,0
2014-12-18,52.131,53.008,52.054,53.008,1150180,0
2014-12-19,53.22,53.22,52.733,53.027,1466112,0
2014-12-22,53.123,53.6,52.968,53.561,625696,0
2014-12-23,53.67,54.272,53.63,53.961,457982,0
2014-12-24,54.018,54.038,53.542,53.726,142006,0
2014-12-26,53.824,53.941,53.69,53.805,422128,0
2014-12-29,53.69,54.408,53.69,53.883,275690,0
2014-12-30,53.68,54.028,53.426,53.59,498205,0
2014-12-31,53.88,53.88,52.836,52.866,468719,0
2015-01-02,53.196,53.286,52.377,52.856,633175,0
2015-01-05,52.447,52.574,51.762,51.909,515983,0
2015-01-06,51.83,51.889,51.098,51.207,685531,0
2015-01-07,50.817,51.782,50.58,51.266,1285379,0
2015-01-08,51.744,52.407,51.607,52.057,1085700,0
2015-01-09,52.114,52.269,51.286,51.303,551055,0
2015-01-12,51.421,51.46,50.718,50.845,356250,0
2015-01-13,51.187,51.607,50.211,50.561,689753,0
2015-01-14,49.92,50.455,49.625,50.074,606542,0
2015-01-15,50.074,50.495,49.674,49.772,518026,0
2015-01-16,49.664,50.62,49.537,50.6,629649,0
2015-01-20,50.748,50.991,49.88,50.122,666199,0
2015-01-21,49.957,50.503,49.713,50.191,479847,0
2015-01-22,50.465,51.207,50.006,51.011,655863,0
2015-01-23,50.991,51.098,50.495,50.512,506386,0
2015-01-26,50.475,50.68,50.201,50.58,728735,0
2015-01-27,49.703,50.388,49.703,50.083,492136,0
2015-01-28,50.28,50.522,49.108,49.108,654182,0
2015-01-29,49.187,49.703,48.99,49.625,683535,0
2015-01-30,49.177,49.811,48.778,48.865,848401,0
2015-02-02,48.845,49.947,48.629,49.831,924081,0
2015-02-03,49.733,50.112,48.571,49.762,1256102,0
2015-02-04,49.684,50.942,49.596,50.68,1432974,0
2015-02-05,50.28,51.303,50.241,51.256,701942,0
2015-02-06,51.441,51.997,51.286,51.734,755721,0
2015-02-09,51.372,51.782,51.294,51.656,735716,0
2015-02-10,52.086,52.086,51.372,51.734,670297,0
2015-02-11,51.919,52.338,51.744,52.153,482358,0
2015-02-12,52.231,52.554,51.977,52.407,534522,0
2015-02-13,52.328,52.816,52.24,52.748,534661,0
2015-02-17,52.603,53.022,52.397,52.678,792987,0
2015-02-18,52.504,52.554,52.338,52.437,660093,0
2015-02-19,52.347,52.688,52.076,52.534,502728,0
2015-02-20,52.308,52.944,51.704,52.876,923721,0
2015-02-23,52.826,52.826,52.192,52.437,628681,0
2015-02-24,52.377,53.051,52.377,52.564,955320,0
2015-02-25,52.485,52.544,52.105,52.318,499949,0
2015-02-26,52.259,52.437,52.017,52.182,609211,0
2015-02-27,52.163,52.397,51.909,51.967,705381,0
2015-03-02,51.967,52.708,51.85,52.688,690121,0
2015-03-03,52.407,52.767,52.221,52.658,1029904,0
2015-03-04,52.357,52.633,51.84,52.114,562343,0
2015-03-05,52.25,52.417,51.928,52.367,462745,0
2015-03-06,52.25,53.216,52.25,52.494,717890,0
2015-03-09,52.466,52.876,52.308,52.777,693808,0
2015-03-10,52.173,52.504,51.928,52.037,1017401,0
2015-03-11,52.133,52.338,51.967,52.124,569823,0
2015-03-12,52.417,52.904,52.182,52.876,402903,0
2015-03-13,52.708,52.836,51.84,52.279,640220,0
2015-03-16,52.574,53.022,52.308,53.013,531705,0
2015-03-17,52.866,53.256,52.65,53.129,536624,0
2015-03-18,52.866,54.046,52.866,53.909,1219981,0
2015-03-19,53.949,54.105,53.168,53.578,850174,0
2015-03-20,53.687,54.417,53.687,54.319,1400427,0
2015-03-23,54.398,54.836,54.174,54.184,703133,0
2015-03-24,54.066,54.251,53.86,54.036,694218,0
2015-03-25,54.036,54.105,53.305,53.353,847920,0
2015-03-26,53.276,53.667,53.07,53.441,917190,0
2015-03-27,53.373,53.509,53.051,53.353,653847,0
2015-03-30,53.539,53.929,53.413,53.89,573714,0
2015-03-31,53.543,53.826,53.259,53.728,733865,0
2015-04-01,53.661,53.846,53.357,53.788,590408,0
2015-04-02,53.758,54.101,53.701,53.914,536945,0
2015-04-06,53.367,54.16,53.327,53.974,532043,0
2015-04-07,53.974,54.111,53.71,53.865,655500,0
2015-04-08,53.983,54.394,53.914,54.374,460796,0
2015-04-09,54.374,54.766,54.248,54.718,511710,0
2015-04-10,54.669,54.766,54.433,54.649,545124,0
2015-04-13,54.541,54.815,54.501,54.619,318100,0
2015-04-14,54.649,55.049,54.511,54.785,633542,0
2015-04-15,54.756,55.49,54.756,55.187,560172,0
2015-04-16,55.089,55.607,54.96,55.45,671001,0
2015-04-17,55.069,55.342,54.756,55.266,826632,0
2015-04-20,55.587,55.647,55.266,55.43,533432,0
2015-04-21,54.296,55.361,54.296,54.883,769413,0
2015-04-22,54.97,55.197,54.521,55.157,824184,0
2015-04-23,54.863,55.342,54.491,54.98,880909,0
2015-04-24,54.999,55.109,54.629,54.873,548788,0
2015-04-27,54.99,55.276,54.56,54.659,673306,0
2015-04-28,54.56,55.089,54.413,55.049,384289,0
2015-04-29,54.728,55.567,54.718,55.285,563421,0
2015-04-30,55.019,55.597,54.833,54.893,802916,0
2015-05-01,55.207,55.519,54.679,55.157,798213,0
2015-05-04,55.207,55.666,55.049,55.567,460898,0
2015-05-05,55.45,55.765,55.187,55.352,603082,0
2015-05-06,55.607,55.86,55.256,55.607,648226,0
2015-05-07,55.577,56.047,55.305,55.745,481559,0
2015-05-08,56.066,56.194,55.851,55.959,549212,0
2015-05-11,55.978,56.244,55.93,55.94,508937,0
2015-05-12,55.784,55.92,55.352,55.44,989446,0
2015-05-13,55.519,55.696,55.342,55.37,811414,0
2015-05-14,55.617,55.706,55.324,55.519,907485,0
2015-05-15,55.558,55.706,55.167,55.227,803164,0
2015-05-18,55.285,55.822,55.187,55.716,1001040,0
2015-05-19,55.89,56.468,55.755,56.408,833859,0
2015-05-20,56.428,56.773,56.047,56.684,716208,0
2015-05-21,56.565,56.841,56.438,56.614,628636,0
2015-05-22,56.525,56.897,56.398,56.428,527953,0
2015-05-26,56.332,56.487,55.676,55.755,476426,0
2015-05-27,55.745,56.244,55.666,56.125,376568,0
2015-05-28,56.135,56.194,55.841,56.194,380878,0
2015-05-29,56.185,56.185,55.538,55.832,572416,0
2015-06-01,56.096,56.096,55.597,55.706,436485,0
2015-06-02,55.666,56.165,55.548,55.978,526657,0
2015-06-03,56.244,56.565,56.106,56.342,818350,0
2015-06-04,56.047,56.283,55.87,56.027,545124,0
2015-06-05,56.398,56.733,55.998,56.273,701516,0
2015-06-08,56.194,56.545,56.027,56.027,616167,0
2015-06-09,55.998,56.438,55.9,56.293,678630,0
2015-06-10,56.604,57.134,56.313,56.743,940181,0
2015-06-11,56.821,57.154,56.644,57.074,1914847,0
2015-06-12,57.064,57.094,56.674,56.926,1014302,0
2015-06-15,56.408,56.897,56.283,56.654,999276,0
2015-06-16,56.604,57.193,56.595,57.006,439740,0
2015-06-17,57.241,57.465,57.084,57.164,608702,0
2015-06-18,57.28,57.719,57.164,57.66,579164,0
2015-06-19,57.436,57.614,57.261,57.436,1287426,0
2015-06-22,57.887,57.936,57.544,57.749,588773,0
2015-06-23,57.897,58.052,57.544,57.779,707928,0
2015-06-24,57.632,57.877,57.407,57.436,394559,0
2015-06-25,57.69,57.779,57.309,57.417,489825,0
2015-06-26,57.641,57.887,57.465,57.867,871606,0
2015-06-29,56.956,57.475,56.545,56.575,754467,0
2015-06-30,57.355,57.365,56.728,57.09,951026,0
2015-07-01,57.954,58.238,57.561,57.767,638182,0
2015-07-02,57.757,58.041,57.355,57.678,569654,0
2015-07-06,57.06,57.581,56.885,57.433,665615,0
2015-07-07,57.316,57.63,56.709,57.611,559149,0
2015-07-08,57.011,57.248,56.307,56.413,619623,0
2015-07-09,57.06,57.1,56.59,56.649,482155,0
2015-07-10,57.1,57.737,56.932,57.611,549972,0
2015-07-13,58.003,58.178,57.717,57.984,655315,0
2015-07-14,57.846,58.307,57.787,58.287,412888,0
2015-07-15,58.386,59.109,58.129,59.032,707202,0
2015-07-16,59.492,59.768,59.238,59.748,547625,0
2015-07-17,59.649,59.827,59.079,59.149,589436,0
2015-07-20,59.238,59.367,59.012,59.208,460127,0
2015-07-21,59.258,59.659,58.992,59.159,464614,0
2015-07-22,59.159,59.522,59.159,59.347,407711,0
2015-07-23,59.385,59.561,58.748,58.876,484604,0
2015-07-24,59.552,61.444,59.129,60.955,1676428,0
2015-07-27,60.523,60.718,59.787,60.022,745769,0
2015-07-28,58.386,59.012,54.541,58.708,1250972,0
2015-07-29,58.708,60.385,58.549,60.278,965838,0
2015-07-30,60.218,60.777,59.837,60.591,773712,0
2015-07-31,60.601,60.974,59.847,60.414,819500,0
2015-08-03,60.514,61.247,60.365,61.111,768952,0
2015-08-04,61.189,61.415,60.984,61.129,510709,0
2015-08-05,61.444,61.729,61.228,61.474,486438,0
2015-08-06,61.523,61.65,60.669,60.974,548202,0
2015-08-07,60.826,61.149,60.258,60.767,727718,0
2015-08-10,61.208,61.983,61.208,61.896,584949,0
2015-08-11,61.523,62.033,61.444,61.64,537356,0
2015-08-12,61.198,61.396,60.346,61.257,472773,0
2015-08-13,60.777,61.504,59.778,60.994,1112179,0
2015-08-14,60.994,61.513,60.895,61.287,626656,0
2015-08-17,61.004,61.494,60.385,61.494,491945,0
2015-08-18,61.484,61.66,61.237,61.415,489804,0
2015-08-19,61.159,61.523,60.65,61.307,554967,0
2015-08-20,60.955,60.984,59.934,59.944,651133,0
2015-08-21,59.434,59.59,58.188,58.198,924029,0
2015-08-24,55.297,57.1,54.904,55.335,1843698,0
2015-08-25,56.57,56.679,54.511,54.541,1386605,0
2015-08-26,55.893,56.669,55.287,56.433,1214972,0
2015-08-27,57.238,58.07,56.728,57.678,1041713,0
2015-08-28,57.443,58.541,57.297,57.777,816951,0
2015-08-31,57.453,57.708,57.179,57.326,788602,0
2015-09-01,56.198,56.689,55.363,55.57,749543,0
2015-09-02,56.188,56.336,55.58,56.317,486438,0
2015-09-03,56.453,57.07,56.139,56.56,362635,0
2015-09-04,55.873,56.277,55.501,55.797,870082,0
2015-09-08,56.728,56.778,55.913,56.669,1011016,0
2015-09-09,57.326,57.531,55.903,56.021,653785,0
2015-09-10,55.787,56.511,55.659,56.09,673952,0
2015-09-11,55.844,56.52,55.61,56.501,452172,0
2015-09-14,56.53,56.53,56.1,56.238,415460,0
2015-09-15,56.297,57.189,56.297,57.12,575364,0
2015-09-16,57.11,57.531,56.992,57.423,597901,0
2015-09-17,57.443,57.64,56.53,56.629,763915,0
2015-09-18,55.903,56.149,55.326,55.56,2876714,0
2015-09-21,55.797,56.58,55.729,56.393,758617,0
2015-09-22,55.669,55.883,55.317,55.64,488375,0
2015-09-23,55.669,56.041,55.521,55.787,540327,0
2015-09-24,55.56,55.893,55.179,55.748,527905,0
2015-09-25,56.375,56.669,56.002,56.277,615340,0
2015-09-28,55.903,55.973,55.05,55.149,537954,0
2015-09-29,55.326,55.689,55.05,55.57,627169,0
2015-09-30,56.175,56.352,55.233,55.437,1160093,0
2015-10-01,55.536,55.714,54.956,55.437,915215,0
2015-10-02,54.071,55.546,54.071,55.546,936171,0
2015-10-05,55.859,56.517,55.714,56.304,676701,0
2015-10-06,56.195,56.508,55.889,56.076,748877,0
2015-10-07,56.382,56.806,56.096,56.657,596045,0
2015-10-08,56.517,57.049,56.45,56.911,663216,0
2015-10-09,56.95,57.198,56.647,56.911,509899,0
2015-10-12,56.911,57.139,56.815,57.059,372009,0
2015-10-13,56.835,57.069,56.372,56.43,391478,0
2015-10-14,56.382,57.462,55.674,55.724,773394,0
2015-10-15,56.125,56.557,55.536,56.557,767494,0
2015-10-16,56.883,57.305,56.587,57.089,552832,0
2015-10-19,56.883,57.286,55.743,56.97,381591,0
2015-10-20,56.99,57.218,56.845,57.079,425969,0
2015-10-21,57.267,57.443,56.597,56.637,430747,0
2015-10-22,56.911,57.64,56.776,57.393,665352,0
2015-10-23,57.757,58.179,57.551,58.024,487621,0
2015-10-26,57.925,58.11,57.257,57.453,717339,0
2015-10-27,56.508,56.726,55.32,55.793,1740492,0
2015-10-28,55.793,57.462,55.615,57.433,1783427,0
2015-10-29,57.364,58.149,57.364,57.717,1286551,0
2015-10-30,57.787,57.955,56.96,57.02,770037,0
2015-11-02,57.188,58.12,57.188,58.004,723688,0
2015-11-03,57.807,57.985,57.551,57.747,572166,0
2015-11-04,57.737,57.945,57.305,57.413,387712,0
2015-11-05,57.364,57.717,57.208,57.561,232364,0
2015-11-06,58.179,58.84,57.777,58.741,744705,0
2015-11-09,58.721,58.741,57.601,58.339,908396,0
2015-11-10,58.11,59.272,58.11,59.025,638899,0
2015-11-11,59.212,59.341,58.721,58.761,569617,0
2015-11-12,58.219,58.533,57.737,57.737,507460,0
2015-11-13,57.611,57.837,57.393,57.551,537165,0
2015-11-16,57.453,58.515,57.403,58.505,490059,0
2015-11-17,58.561,59.173,58.139,58.631,778380,0
2015-11-18,58.701,59.113,58.418,58.957,733615,0
2015-11-19,58.976,59.361,58.741,59.193,405926,0
2015-11-20,59.379,59.723,59.133,59.497,506645,0
2015-11-23,59.497,59.852,59.282,59.429,417218,0
2015-11-24,59.005,59.881,58.966,59.822,711439,0
2015-11-25,59.842,59.842,59.487,59.664,355363,0
2015-11-27,59.783,59.95,59.576,59.91,168272,0
2015-11-30,59.93,59.979,59.448,59.585,865566,0
2015-12-01,59.94,60.234,59.842,60.145,823394,0
2015-12-02,60.234,60.372,59.674,59.763,475198,0
2015-12-03,59.93,59.93,58.691,58.947,602281,0
2015-12-04,59.083,60.008,58.947,59.94,503899,0
2015-12-07,59.822,60.038,59.272,59.684,472867,0
2015-12-08,59.113,59.448,58.957,59.153,377466,0
2015-12-09,58.928,59.576,58.329,58.515,867195,0
2015-12-10,58.515,58.995,58.349,58.561,553747,0
2015-12-11,57.571,58.249,57.188,57.482,525669,0
2015-12-14,57.649,57.994,56.027,56.304,1264771,0
2015-12-15,56.853,57.286,56.175,56.873,1098440,0
2015-12-16,57.315,57.453,56.657,57.276,888153,0
2015-12-17,57.512,57.708,55.654,56.017,1140763,0
2015-12-18,55.664,55.694,54.406,54.415,1403240,0
2015-12-21,54.809,55.104,54.386,54.809,671659,0
2015-12-22,55.124,55.714,54.652,55.664,754993,0
2015-12-23,55.939,56.265,55.674,56.265,618655,0
2015-12-24,56.255,56.527,56.115,56.294,213892,0
2015-12-28,55.969,56.324,55.753,56.314,343237,0
2015-12-29,56.776,56.97,56.479,56.853,351481,0
2015-12-30,56.806,56.901,56.508,56.607,344664,0
2015-12-31,56.517,56.815,56.096,56.185,576842,0
2016-01-04,55.196,55.519,54.426,55.49,992191,0
2016-01-05,55.43,56.347,55.341,56.17,1064544,0
2016-01-06,55.361,55.539,54.821,55.086,838350,0
2016-01-07,54.021,54.713,53.815,54.161,1231102,0
2016-01-08,54.554,54.753,53.569,53.618,876026,0
2016-01-11,53.716,54.151,53.087,53.638,981995,0
2016-01-12,54.041,54.22,53.421,53.824,987489,0
2016-01-13,54.248,54.811,52.307,52.731,1055577,0
2016-01-14,52.909,53.362,52.208,53.116,743277,0
2016-01-15,51.845,52.565,51.737,52.17,938400,0
2016-01-19,52.909,53.018,51.737,52.092,752689,0
2016-01-20,51.234,51.432,49.816,50.899,863259,0
2016-01-21,50.948,51.835,50.761,51.038,775246,0
2016-01-22,51.786,52.505,51.598,52.317,783736,0
2016-01-25,52.15,52.366,51.412,51.451,596133,0
2016-01-26,51.707,52.49,51.392,52.121,582563,0
2016-01-27,51.865,52.819,51.51,51.737,662039,0
2016-01-28,52.131,52.376,51.697,52.229,680906,0
2016-01-29,52.505,53.559,52.082,53.54,869313,0
2016-02-01,53.126,53.815,52.731,53.53,802965,0
2016-02-02,52.386,52.909,51.766,51.982,1118782,0
2016-02-03,52.416,52.48,51.008,51.471,1406903,0
2016-02-04,51.727,53.322,51.194,51.608,1940471,0
2016-02-05,51.687,52.278,51.432,52.042,1185597,0
2016-02-08,51.274,51.293,49.587,50.485,1243331,0
2016-02-09,49.942,50.751,49.647,50.357,882174,0
2016-02-10,50.653,51.042,50.11,50.298,883067,0
2016-02-11,48.84,49.323,47.756,47.864,1767451,0
2016-02-12,48.583,49.432,48.504,49.383,798096,0
2016-02-16,50.001,50.485,49.48,50.337,853287,0
2016-02-17,50.939,51.667,50.939,51.51,564645,0
2016-02-18,51.529,51.617,51.154,51.302,468152,0
2016-02-19,50.939,51.461,50.603,51.114,869887,0
2016-02-22,51.647,51.845,51.451,51.717,421452,0
2016-02-23,51.617,51.617,50.771,51.057,490757,0
2016-02-24,48.613,50.12,47.982,49.895,1283930,0
2016-02-25,50.021,50.692,50.021,50.653,664409,0
2016-02-26,51.144,51.805,50.948,51.402,577817,0
2016-02-29,51.284,51.717,50.455,50.465,735362,0
2016-03-01,50.859,52.229,50.859,52.19,730311,0
2016-03-02,52.317,52.681,52.052,52.652,758296,0
2016-03-03,52.575,52.859,52.346,52.505,835652,0
2016-03-04,52.949,53.253,52.268,52.652,666523,0
2016-03-07,52.209,52.919,52.16,52.899,508907,0
2016-03-08,52.317,52.505,51.564,51.835,617678,0
2016-03-09,52.219,52.691,51.737,52.092,538482,0
2016-03-10,52.307,52.681,51.422,52.14,564778,0
2016-03-11,52.829,54.106,52.661,54.011,658712,0
2016-03-14,53.834,54.131,52.485,53.894,483685,0
2016-03-15,53.49,53.834,53.106,53.776,417077,0
2016-03-16,53.658,54.367,53.658,54.19,490034,0
2016-03-17,54.121,55.245,53.914,54.928,794583,0
2016-03-18,55.186,55.294,54.623,54.889,2064614,0
2016-03-21,54.733,55.579,54.407,54.623,770171,0
2016-03-22,54.151,54.643,53.874,54.298,539066,0
2016-03-23,54.327,54.357,53.884,53.894,397650,0
2016-03-24,53.402,53.688,52.839,53.332,591117,0
2016-03-28,53.52,53.796,53.193,53.618,395681,0
2016-03-29,53.451,53.48,52.819,53.451,588485,0
2016-03-30,53.658,54.554,53.628,53.993,468067,0
2016-03-31,53.993,54.022,53.301,53.499,568327,0
2016-04-01,53.33,54.111,53.035,54.021,410778,0
2016-04-04,53.924,54.002,53.281,53.4,484684,0
2016-04-05,52.876,53.291,52.757,52.946,445492,0
2016-04-06,52.906,53.499,52.718,53.311,525637,0
2016-04-07,52.856,52.975,51.819,52.185,627422,0
2016-04-08,52.728,53.231,52.521,52.738,637430,0
2016-04-11,53.104,53.4,52.658,52.936,444612,0
2016-04-12,53.144,54.121,52.816,54.091,596621,0
2016-04-13,54.525,54.871,54.279,54.725,395245,0
2016-04-14,54.764,55.164,54.535,54.774,367366,0
2016-04-15,54.764,55.049,54.545,54.881,686597,0
2016-04-18,54.615,55.169,54.319,55.119,297763,0
2016-04-19,55.394,55.732,55.248,55.633,386836,0
2016-04-20,55.811,56.452,55.623,56.305,484769,0
2016-04-21,56.146,56.344,55.474,55.593,521061,0
2016-04-22,55.792,56.69,55.672,56.432,569840,0
2016-04-25,56.126,56.344,55.83,56.344,607387,0
2016-04-26,56.442,56.66,56.206,56.472,597144,0
2016-04-27,57.303,58.121,56.809,57.637,711592,0
2016-04-28,57.263,58.17,56.965,57.312,552272,0
2016-04-29,57.223,57.459,56.877,57.183,545115,0
2016-05-02,57.469,57.642,57.044,57.283,742670,0
2016-05-03,56.501,56.906,56.156,56.867,495512,0
2016-05-04,56.392,57.104,56.196,57.104,712751,0
2016-05-05,56.995,57.484,56.779,57.243,640888,0
2016-05-06,56.819,57.489,56.462,57.43,734886,0
2016-05-09,57.243,57.618,57.084,57.489,668885,0
2016-05-10,57.726,58.29,57.726,58.072,703752,0
2016-05-11,57.934,58.379,57.826,57.846,449254,0
2016-05-12,58.101,58.426,57.312,57.836,667574,0
2016-05-13,57.697,58.111,57.312,57.588,728346,0
2016-05-16,57.598,58.16,57.538,57.796,496918,0
2016-05-17,57.667,58.042,57.43,57.726,615489,0
2016-05-18,57.677,59.098,57.583,58.943,664243,0
2016-05-19,58.554,58.923,57.934,58.36,529531,0
2016-05-20,58.714,59.088,58.428,58.893,1136849,0
2016-05-23,58.754,58.923,58.399,58.714,499891,0
2016-05-24,59.158,60.127,59.005,59.791,859506,0
2016-05-25,59.919,60.265,59.662,59.732,640467,0
2016-05-26,59.692,59.733,59.368,59.672,456980,0
2016-05-27,59.752,60.205,59.465,60.196,376735,0
2016-05-31,60.542,60.957,60.196,60.878,1453026,0
2016-06-01,60.285,60.769,59.722,60.679,1305756,0
2016-06-02,60.493,60.759,60.295,60.759,699890,0
2016-06-03,60.048,60.186,59.386,59.712,680856,0
2016-06-06,59.919,60.245,59.692,60.136,495905,0
2016-06-07,60.176,60.403,59.949,60.196,372498,0
2016-06-08,60.255,60.459,59.841,60.403,441863,0
2016-06-09,60.067,60.205,59.652,59.899,417467,0
2016-06-10,59.426,59.612,59.158,59.445,661391,0
2016-06-13,59.118,59.998,59.02,59.158,778811,0
2016-06-14,59,59.602,58.913,59.098,578580,0
2016-06-15,59.108,59.208,58.536,58.604,749005,0
2016-06-16,58.25,59.303,57.984,59.218,613286,0
2016-06-17,59.348,59.544,58.98,59.358,890127,0
2016-06-20,60.117,60.64,59.939,59.979,597911,0
2016-06-21,60.127,60.413,59.889,60.186,365853,0
2016-06-22,60.285,60.729,60.285,60.344,384818,0
2016-06-23,61.223,61.628,60.952,61.628,388833,0
2016-06-24,58.594,59.969,58.554,58.883,1271476,0
2016-06-27,57.984,57.984,56.789,56.975,688864,0
2016-06-28,57.736,58.25,57.248,57.924,572377,0
2016-06-29,58.696,59.696,58.121,59.636,574052,0
2016-06-30,59.786,61.24,59.508,61.211,793341,0
2016-07-01,61.014,61.479,60.954,61.102,527613,0
2016-07-05,60.389,60.389,59.611,59.786,801406,0
2016-07-06,59.478,60.072,58.666,59.964,670869,0
2016-07-07,59.974,60.577,59.449,59.944,855218,0
2016-07-08,60.617,60.785,60.251,60.716,722355,0
2016-07-11,61.063,61.439,60.835,60.855,315344,0
2016-07-12,61.469,61.735,60.934,61.449,1222461,0
2016-07-13,61.27,61.499,61.009,61.142,546508,0
2016-07-14,62.181,62.479,61.529,61.627,586801,0
2016-07-15,62.211,62.261,61.755,61.934,500558,0
2016-07-18,61.785,62.112,61.775,61.835,332840,0
2016-07-19,61.539,61.875,61.323,61.785,284512,0
2016-07-20,61.914,61.974,61.637,61.726,336250,0
2016-07-21,61.726,61.726,61.31,61.37,358313,0
2016-07-22,61.587,61.647,61.25,61.637,496264,0
2016-07-25,61.587,61.617,61.112,61.231,519622,0
2016-07-26,61.31,61.539,60.805,61.034,586466,0
2016-07-27,61.024,61.182,60.558,60.795,696595,0
2016-07-28,61.172,61.875,61.172,61.38,682727,0
2016-07-29,61.192,61.765,61.122,61.26,1003327,0
2016-08-01,61.39,61.597,60.469,60.686,875577,0
2016-08-02,60.587,60.637,59.894,60.35,653712,0
2016-08-03,60.469,61.112,60.37,60.944,559046,0
2016-08-04,60.825,60.855,60.538,60.637,429343,0
2016-08-05,61.33,61.647,61.112,61.499,731546,0
2016-08-08,61.439,61.578,61.172,61.33,533905,0
2016-08-09,61.439,61.657,61.26,61.499,370521,0
2016-08-10,61.529,61.696,61.26,61.419,378417,0
2016-08-11,61.539,61.745,61.33,61.34,550429,0
2016-08-12,60.885,60.904,60.321,60.499,650423,0
2016-08-15,60.785,61.755,60.785,61.597,665427,0
2016-08-16,61.36,61.637,61.221,61.419,416280,0
2016-08-17,61.539,61.785,61.31,61.785,467256,0
2016-08-18,61.755,61.934,61.617,61.914,361328,0
2016-08-19,61.706,62.34,61.35,62.28,533601,0
2016-08-22,62.251,62.251,61.795,62.102,273167,0
2016-08-23,62.261,62.489,62.201,62.35,285262,0
2016-08-24,62.29,62.944,62.29,62.776,442036,0
2016-08-25,62.706,63.181,62.607,63.171,331516,0
2016-08-26,63.261,63.38,62.38,62.815,666797,0
2016-08-29,63.014,63.627,62.954,63.38,441053,0
2016-08-30,63.528,63.915,63.419,63.915,380376,0
2016-08-31,63.953,64.103,63.449,64.043,469004,0
2016-09-01,64.201,64.321,63.439,64.003,487839,0
2016-09-02,64.251,64.458,64.033,64.438,407694,0
2016-09-06,64.401,64.558,64.177,64.409,371687,0
2016-09-07,64.251,64.458,63.934,64.201,456320,0
2016-09-08,64.321,64.448,64.113,64.211,337558,0
2016-09-09,63.696,64.558,63.666,63.736,649737,0
2016-09-12,63.321,64.231,63.181,64.073,776831,0
2016-09-13,63.508,64.246,63.34,63.786,585133,0
2016-09-14,63.875,64.191,63.617,63.806,396903,0
2016-09-15,63.766,64.351,63.716,64.113,459906,0
2016-09-16,63.796,63.796,63.093,63.211,893215,0
2016-09-19,63.449,63.915,63.311,63.439,495812,0
2016-09-20,63.786,63.885,63.35,63.736,433370,0
2016-09-21,64.122,64.637,63.934,64.568,319512,0
2016-09-22,64.885,64.953,64.132,64.221,430042,0
2016-09-23,63.321,64.167,63.211,63.221,528378,0
2016-09-26,62.895,63.004,62.419,62.579,421754,0
2016-09-27,62.439,62.919,62.34,62.855,482517,0
2016-09-28,62.895,63.34,62.529,63.301,385235,0
2016-09-29,63.191,63.419,62.35,62.607,377587,0
2016-09-30,62.954,63.568,62.736,63.261,591251,0
2016-10-03,63.014,63.429,62.905,63.141,481994,0
2016-10-04,63.191,63.666,63.112,63.271,420930,0
2016-10-05,63.539,64.383,63.489,64.223,637023,0
2016-10-06,64.403,64.481,63.837,63.886,595611,0
2016-10-07,63.906,64.035,63.41,63.886,373055,0
2016-10-10,64.343,64.541,64.045,64.323,390630,0
2016-10-11,64.075,64.501,63.479,63.717,477971,0
2016-10-12,63.827,64.095,63.658,63.896,581311,0
2016-10-13,63.38,63.38,62.775,63.132,398349,0
2016-10-14,63.599,63.847,63.151,63.251,656092,0
2016-10-17,63.39,63.648,63.191,63.241,441978,0
2016-10-18,63.935,64.055,63.599,63.817,452241,0
2016-10-19,64.005,64.313,63.906,63.925,345962,0
2016-10-20,63.677,63.817,63.261,63.4,235994,0
2016-10-21,62.923,63.161,62.675,62.993,268047,0
2016-10-24,63.331,63.489,63.073,63.171,284001,0
2016-10-25,63.151,63.226,62.557,62.705,459864,0
2016-10-26,63.281,63.599,62.625,62.685,372172,0
2016-10-27,63.41,63.41,62.601,62.854,648887,0
2016-10-28,63.013,63.459,62.477,62.884,497475,0
2016-10-31,63.221,63.697,62.904,62.923,914050,0
2016-11-01,63.231,63.231,62.378,62.844,540747,0
2016-11-02,62.675,63.083,62.606,62.824,417604,0
2016-11-03,62.943,63.479,62.804,63.321,416266,0
2016-11-04,63.35,63.559,62.884,63.161,517213,0
2016-11-07,64.184,64.551,64.065,64.403,541943,0
2016-11-08,64.313,65.196,64.115,64.929,393349,0
2016-11-09,65.603,67.528,65.166,67.022,1021531,0
2016-11-10,69.682,69.682,67.826,69.056,894056,0
2016-11-11,68.927,69.632,68.56,69.482,612209,0
2016-11-14,70.158,70.942,69.9,70.267,601108,0
2016-11-15,69.959,70.138,69.146,69.453,785730,0
2016-11-16,69.106,69.532,68.61,68.67,558036,0
2016-11-17,68.62,69.78,68.62,69.622,492275,0
2016-11-18,68.917,69.91,68.788,69.522,848866,0
2016-11-21,69.83,69.87,69.136,69.84,373702,0
2016-11-22,69.969,70.207,69.572,70.128,452243,0
2016-11-23,70.306,70.524,69.959,70.376,603673,0
2016-11-25,70.406,70.554,70.108,70.554,145696,0
2016-11-28,70.227,70.436,69.016,69.056,871402,0
2016-11-29,69.354,69.642,69.056,69.136,665302,0
2016-11-30,69.741,69.959,69.374,69.552,773500,0
2016-12-01,70.028,70.862,69.945,70.813,536474,0
2016-12-02,70.763,70.872,70.048,70.436,445281,0
2016-12-05,71.07,71.19,70.504,70.982,615307,0
2016-12-06,71.14,71.845,70.684,71.735,608158,0
2016-12-07,72.004,72.787,71.586,72.728,687357,0
2016-12-08,72.917,73.759,72.797,73.433,506599,0
2016-12-09,73.303,73.423,72.713,73.124,528400,0
2016-12-12,72.887,73.229,72.162,72.47,578742,0
2016-12-13,72.559,73.025,72.132,72.917,379618,0
2016-12-14,72.658,73.67,72.519,72.887,692749,0
2016-12-15,72.976,73.7,72.897,73.174,423347,0
2016-12-16,73.184,73.248,72.559,72.787,1085017,0
2016-12-19,72.718,73.839,72.45,73.769,843826,0
2016-12-20,74.087,74.33,73.779,74.226,464928,0
2016-12-21,74.355,74.495,73.859,74.255,316505,0
2016-12-22,74.127,74.186,73.62,74.047,393765,0
2016-12-23,74.009,74.077,73.66,73.7,244335,0
2016-12-27,73.7,73.989,73.635,73.919,351988,0
2016-12-28,73.919,74.206,73.253,73.313,416534,0
2016-12-29,73.343,73.68,72.847,73.065,259544,0
2016-12-30,73.383,73.383,72.947,73.194,291803,0
2017-01-03,74.057,74.405,72.807,73.353,555936,0
2017-01-04,73.601,74.327,73.363,74.218,465420,0
2017-01-05,74.198,74.307,73.256,73.76,430394,0
2017-01-06,74.138,74.467,73.86,74.158,331497,0
2017-01-09,73.433,73.929,73.393,73.483,529400,0
2017-01-10,73.343,74,73.174,73.581,532134,0
2017-01-11,73.005,73.591,72.916,73.323,866423,0
2017-01-12,72.995,73.174,72.239,72.975,480957,0
2017-01-13,73.373,74,73.253,73.453,313056,0
2017-01-17,73.074,73.084,72.333,72.577,382551,0
2017-01-18,73.054,73.541,72.458,73.383,426320,0
2017-01-19,73.473,73.473,72.597,73.194,358896,0
2017-01-20,73.313,73.84,73.074,73.561,372138,0
2017-01-23,73.433,73.631,72.727,73.164,313474,0
2017-01-24,73.541,74.148,73.483,73.83,361554,0
2017-01-25,74.277,74.527,74.068,74.257,444086,0
2017-01-26,74.078,74.804,74.078,74.427,390943,0
2017-01-27,74.437,74.565,73.82,74.118,271098,0
2017-01-30,73.721,73.721,73.134,73.621,260535,0
2017-01-31,73.591,73.98,72.547,73.114,503553,0
2017-02-01,73.661,74.108,73.034,73.114,401150,0
2017-02-02,72.17,74.098,72.17,73.234,445872,0
2017-02-03,74.058,74.457,73.621,73.82,496142,0
2017-02-06,73.522,74.088,73.343,73.96,410381,0
2017-02-07,74.029,74.277,73.641,73.75,335631,0
2017-02-08,73.473,73.86,73.104,73.403,672773,0
2017-02-09,73.661,74.287,73.363,74.02,569032,0
2017-02-10,74.387,74.779,74.128,74.487,440484,0
2017-02-13,74.844,75.669,74.769,75.421,384070,0
2017-02-14,75.182,75.808,75.122,75.729,338406,0
2017-02-15,75.938,76.604,75.677,76.545,330788,0
2017-02-16,76.335,76.982,76.018,76.972,413789,0
2017-02-17,76.634,76.882,76.067,76.674,455113,0
2017-02-21,76.664,76.952,76.525,76.812,411378,0
2017-02-22,76.425,77.27,76.276,77.062,390242,0
2017-02-23,77.151,77.414,76.654,77.111,275495,0
2017-02-24,76.535,77.191,76.425,77.101,450319,0
2017-02-27,76.395,77.329,76.395,77.022,343951,0
2017-02-28,76.684,77.171,76.475,77.081,561669,0
2017-03-01,78.026,78.592,77.866,78.245,757569,0
2017-03-02,78.403,78.403,77.389,77.429,457318,0
2017-03-03,77.529,77.846,77.221,77.738,506866,0
2017-03-06,77.221,77.767,77.221,77.469,321419,0
2017-03-07,77.419,77.826,77.092,77.578,369398,0
2017-03-08,78.383,79.07,77.032,77.141,467117,0
2017-03-09,77.499,77.916,77.339,77.758,502796,0
2017-03-10,77.866,78.066,77.359,77.886,367626,0
2017-03-13,77.836,78.135,77.598,77.926,352927,0
2017-03-14,77.638,78.056,77.489,77.956,380921,0
2017-03-15,78.006,78.295,77.763,78.175,378168,0
2017-03-16,78.383,78.592,78.046,78.255,386370,0
2017-03-17,78.313,78.513,77.638,78.175,771402,0
2017-03-20,78.066,78.433,77.608,77.966,447370,0
2017-03-21,78.313,78.363,76.028,76.127,640152,0
2017-03-22,75.878,76.226,75.291,76.038,674084,0
2017-03-23,75.888,76.694,75.649,76.117,597099,0
2017-03-24,76.256,76.842,75.838,76.147,360732,0
2017-03-27,75.034,75.988,74.914,75.898,367825,0
2017-03-28,75.788,76.902,75.769,76.475,471920,0
2017-03-29,76.196,76.256,75.521,75.798,576908,0
2017-03-30,75.739,76.964,75.739,76.874,433009,0
2017-03-31,76.735,77.124,76.566,76.745,552582,0
2017-04-03,76.854,77.074,75.55,76.366,456237,0
2017-04-04,76.346,76.596,76.059,76.526,356941,0
2017-04-05,76.994,77.064,75.659,75.739,340774,0
2017-04-06,75.669,76.217,75.181,75.968,449468,0
2017-04-07,75.55,76.217,75.206,75.868,383495,0
2017-04-10,75.769,76.128,75.44,75.798,369093,0
2017-04-11,75.47,75.948,75.131,75.938,495235,0
2017-04-12,75.938,75.938,74.772,75.101,329910,0
2017-04-13,74.882,75.34,74.195,74.195,476171,0
2017-04-17,74.484,75.35,74.274,75.261,537839,0
2017-04-18,74.862,75.211,74.354,74.713,352771,0
2017-04-19,75.221,75.231,74.21,74.474,624687,0
2017-04-20,75.121,76.441,74.822,75.709,857270,0
2017-04-21,75.669,76.416,75.36,76.038,751269,0
2017-04-24,77.562,77.682,76.496,76.984,801787,0
2017-04-25,77.512,77.702,76.725,76.974,546152,0
2017-04-26,76.834,77.253,76.681,76.775,585636,0
2017-04-27,76.894,77.632,76.814,77.134,815057,0
2017-04-28,77.094,77.332,76.346,76.416,414484,0
2017-05-01,76.775,76.844,76.286,76.606,383499,0
2017-05-02,76.506,76.894,76.396,76.466,376837,0
2017-05-03,76.286,76.844,76.207,76.586,363250,0
2017-05-04,77.004,77.457,76.167,76.416,604088,0
2017-05-05,76.546,76.616,76.088,76.536,333673,0
2017-05-08,76.606,76.834,76.088,76.326,253142,0
2017-05-09,76.436,76.556,75.689,75.749,358948,0
2017-05-10,75.52,75.998,75.34,75.828,543230,0
2017-05-11,75.6,75.719,74.733,75.29,475189,0
2017-05-12,74.872,75.28,74.762,74.952,418640,0
2017-05-15,75.131,75.783,74.922,75.729,473224,0
2017-05-16,76.028,76.346,75.211,75.35,520783,0
2017-05-17,74.055,74.613,73.707,73.826,494085,0
2017-05-18,73.826,74.703,73.786,74.284,525438,0
2017-05-19,74.424,74.782,73.906,74.085,817330,0
2017-05-22,74.464,74.633,74.105,74.464,383992,0
2017-05-23,74.484,75.012,74.045,74.772,263377,0
2017-05-24,74.832,74.902,74.075,74.474,346519,0
2017-05-25,74.812,75.54,74.583,75.36,366963,0
2017-05-26,75.151,75.31,74.892,74.942,231822,0
2017-05-30,74.693,75.141,74.504,74.982,248614,0
2017-05-31,75.082,75.251,74.314,75.211,1010977,0
2017-06-01,75.44,76.326,74.972,76.296,446419,0
2017-06-02,76.098,76.586,75.769,76.177,376072,0
2017-06-05,76.078,76.546,75.54,75.57,363122,0
2017-06-06,75.151,75.27,74.424,74.514,565579,0
2017-06-07,74.563,74.867,74.254,74.424,469461,0
2017-06-08,74.524,75.5,74.319,75.002,621171,0
2017-06-09,75.29,76.546,74.922,76.466,464193,0
2017-06-12,76.436,76.822,75.868,76.336,376126,0
2017-06-13,76.406,76.794,76.227,76.666,277083,0
2017-06-14,76.247,76.666,75.699,76.646,278363,0
2017-06-15,76.366,76.794,75.888,76.696,354704,0
2017-06-16,76.814,76.994,75.938,76.944,908133,0
2017-06-19,77.342,77.502,76.919,77.472,475209,0
2017-06-20,77.184,77.442,76.854,76.914,531183,0
2017-06-21,76.914,76.984,75.774,75.848,409638,0
2017-06-22,75.61,75.788,74.972,75.35,440063,0
2017-06-23,75.54,75.639,75.032,75.39,830686,0
2017-06-26,75.58,76.048,75.032,75.669,601646,0
2017-06-27,75.878,76.078,75.38,75.38,480907,0
2017-06-28,75.788,76.666,75.749,76.516,855305,0
2017-06-29,77.612,77.612,75.54,76.028,520465,0
2017-06-30,76.427,76.736,75.888,76.357,667859,0
2017-07-03,76.916,78.094,76.706,77.106,285061,0
2017-07-05,77.345,77.345,76.528,76.657,457952,0
2017-07-06,76.607,77.196,76.287,76.587,623704,0
2017-07-07,76.896,77.715,76.736,77.495,337352,0
2017-07-10,77.285,77.914,77.186,77.715,415672,0
2017-07-11,77.715,77.834,77.176,77.305,292063,0
2017-07-12,77.295,77.745,77.126,77.655,241767,0
2017-07-13,77.625,78.254,77.525,78.084,255117,0
2017-07-14,77.445,78.383,77.216,78.004,239181,0
2017-07-17,77.994,78.303,77.525,78.224,292252,0
2017-07-18,77.814,78.254,77.814,77.944,552474,0
2017-07-19,78.044,78.254,77.834,78.064,330210,0
2017-07-20,78.184,78.593,78.019,78.094,209868,0
2017-07-21,78.034,78.403,77.914,78.174,334081,0
2017-07-24,78.184,78.483,78.104,78.343,217331,0
2017-07-25,79.172,79.207,78.573,78.643,405965,0
2017-07-26,78.683,78.683,77.765,77.814,249006,0
2017-07-27,79.222,79.222,77.794,78.653,541500,0
2017-07-28,78.773,79.052,78.054,78.743,499999,0
2017-07-31,79.022,79.172,78.733,78.823,374945,0
2017-08-01,79.152,79.152,78.124,78.972,528562,0
2017-08-02,78.833,79.202,78.533,78.783,441135,0
2017-08-03,78.703,78.912,78.528,78.693,337327,0
2017-08-04,78.942,79.172,78.833,78.922,213921,0
2017-08-07,78.892,78.962,78.693,78.833,288604,0
2017-08-08,78.803,79.751,78.803,79.122,395015,0
2017-08-09,78.743,79.112,78.244,79.082,542237,0
2017-08-10,78.503,78.892,78.254,78.303,557816,0
2017-08-11,78.393,78.563,77.994,78.014,359342,0
2017-08-14,78.603,78.882,78.513,78.623,287863,0
2017-08-15,78.922,79.322,78.673,78.713,379689,0
2017-08-16,79.062,79.342,78.543,78.603,351914,0
2017-08-17,78.473,78.563,76.657,76.706,514044,0
2017-08-18,76.587,76.936,76.182,76.467,491956,0
2017-08-21,76.457,76.637,76.108,76.377,390192,0
2017-08-22,76.607,77.335,76.557,77.285,352623,0
2017-08-23,76.776,77.525,76.776,77.156,305035,0
2017-08-24,77.345,77.475,76.926,76.956,255544,0
2017-08-25,77.305,77.695,77.156,77.555,279996,0
2017-08-28,77.565,77.565,76.966,77.066,357973,0
2017-08-29,76.447,76.841,76.417,76.667,320977,0
2017-08-30,76.647,77.066,76.647,76.796,236768,0
2017-08-31,76.986,77.051,76.567,76.826,518659,0
2017-09-01,77.136,77.695,77.046,77.375,365750,0
2017-09-05,76.846,76.846,75.638,75.728,426681,0
2017-09-06,76.078,76.277,75.788,75.908,432150,0
2017-09-07,75.918,75.918,74.341,74.541,404832,0
2017-09-08,74.431,76.227,74.431,75.928,459512,0
2017-09-11,76.627,77.016,76.019,76.696,403772,0
2017-09-12,76.956,77.635,76.836,77.635,258152,0
2017-09-13,77.305,77.325,76.826,77.016,370945,0
2017-09-14,76.926,77.235,76.537,76.786,345963,0
2017-09-15,76.706,77.156,76.557,77.076,624569,0
2017-09-18,77.245,77.475,76.916,77.385,273783,0
2017-09-19,77.405,77.854,77.275,77.745,387146,0
2017-09-20,77.874,78.783,77.46,78.473,370252,0
2017-09-21,78.423,78.763,78.229,78.503,329786,0
2017-09-22,78.343,78.643,78.154,78.493,245218,0
2017-09-25,78.353,78.803,78.012,78.773,612124,0
2017-09-26,78.803,78.982,78.393,78.723,421328,0
2017-09-27,79.381,79.95,79.222,79.691,433262,0
2017-09-28,79.601,79.691,79.252,79.591,274579,0
2017-09-29,79.471,80.15,79.461,79.94,491171,0
2017-10-02,80.02,80.36,79.641,80.18,362151,0
2017-10-03,80.11,80.28,79.791,80.26,244929,0
2017-10-04,80.16,80.449,80,80.17,263852,0
2017-10-05,80.22,81.01,80.22,80.81,218092,0
2017-10-06,81.01,81.17,80.4,80.81,371872,0
2017-10-09,80.63,80.71,80.43,80.53,240677,0
2017-10-10,80.53,80.97,80.48,80.93,359781,0
2017-10-11,80.82,81.1,80.28,81.1,350321,0
2017-10-12,81.1,81.62,80.91,81.53,404746,0
2017-10-13,81.57,81.92,81.28,81.61,304220,0
2017-10-16,81.59,82.08,81.59,82.05,225210,0
2017-10-17,82.1,82.245,81.59,81.89,372417,0
2017-10-18,82.15,82.43,82.025,82.16,306053,0
2017-10-19,81.86,82.55,81.78,82.53,225800,0
2017-10-20,83.43,83.48,82.92,83.12,459829,0
2017-10-23,83.28,83.74,82.89,83.7,394202,0
2017-10-24,83.69,84.07,83.44,83.88,382525,0
2017-10-25,84.48,86.5,83.11,84.58,729531,0
2017-10-26,84.96,85.49,82.05,85.08,880548,0
2017-10-27,84.88,85.39,84.36,84.96,441985,0
2017-10-30,84.9025,85.12,84.44,84.52,399699,0
2017-10-31,84.92,84.92,84,84.13,390504,0
2017-11-01,84.54,85.07,84.27,84.76,376594,0
2017-11-02,84.75,85.73,84.64,85.54,426798,0
2017-11-03,85.26,85.8099,85.19,85.42,558778,0
2017-11-06,85.28,85.75,84.81,85.68,468457,0
2017-11-07,85.6,86.215,84.91,85.18,431138,0
2017-11-08,85.06,85.55,84.86,85.24,521066,0
2017-11-09,84.86,85.21,84.145,84.5,473992,0
2017-11-10,84.61,84.65,83.66,84.26,527566,0
