Date,Open,High,Low,Close,Volume,OpenInt
1991-04-25,1.2808,1.3385,1.2808,1.3289,144546,0
1991-04-26,1.3289,1.3772,1.3003,1.3676,314014,0
1991-04-29,1.3676,1.4348,1.3577,1.3577,255862,0
1991-04-30,1.3577,1.3577,1.2808,1.3385,221804,0
1991-05-01,1.3385,1.3385,1.2808,1.3003,9969,0
1991-05-02,1.3003,1.3197,1.3003,1.3197,217650,0
1991-05-03,1.3197,1.3385,1.3003,1.3003,162823,0
1991-05-06,1.3003,1.3385,1.3003,1.3098,136238,0
1991-05-07,1.3098,1.3385,1.2808,1.2808,79750,0
1991-05-08,1.2808,1.3385,1.2808,1.3385,11631,0
1991-05-09,1.3385,1.3385,1.2808,1.2808,90547,0
1991-05-10,1.2808,1.3385,1.2808,1.2808,20769,0
1991-05-13,1.2808,1.3197,1.2808,1.3197,14122,0
1991-05-14,1.2808,1.2808,1.2424,1.2424,44858,0
1991-05-15,1.2424,1.3003,1.2424,1.2424,110486,0
1991-05-16,1.2424,1.3003,1.2424,1.2521,84735,0
1991-05-17,1.2521,1.2808,1.2424,1.2709,108824,0
1991-05-20,1.2709,1.3003,1.2613,1.3003,31568,0
1991-05-21,1.3003,1.3003,1.2424,1.2424,44026,0
1991-05-22,1.2424,1.2808,1.2424,1.2424,22430,0
1991-05-23,1.2424,1.3003,1.2424,1.2613,26583,0
1991-05-24,1.2613,1.3003,1.2424,1.3003,161995,0
1991-05-28,1.3003,1.3385,1.2808,1.3098,196050,0
1991-05-29,1.3098,1.4348,1.3003,1.3966,461053,0
1991-05-30,1.3966,1.4348,1.3772,1.4348,39875,0
1991-05-31,1.4154,1.4154,1.3772,1.3772,27413,0
1991-06-03,1.3772,1.3966,1.3385,1.348,262510,0
1991-06-04,1.348,1.3772,1.3385,1.348,24088,0
1991-06-05,1.348,1.3772,1.3385,1.3772,7476,0
1991-06-06,1.3772,1.3772,1.3385,1.3577,11631,0
1991-06-07,1.3577,1.3772,1.3385,1.348,34892,0
1991-06-10,1.348,1.3772,1.3385,1.3385,13291,0
1991-06-11,1.3385,1.3772,1.3385,1.3385,39875,0
1991-06-12,1.3385,1.3772,1.3385,1.348,248385,0
1991-06-13,1.348,1.348,1.3385,1.3385,20769,0
1991-06-14,1.3385,1.3772,1.3385,1.3772,51506,0
1991-06-17,1.3772,1.3772,1.3772,1.3772,827,0
1991-06-19,1.3676,1.3676,1.3197,1.3385,85563,0
1991-06-20,1.3385,1.3577,1.3197,1.3197,33226,0
1991-06-21,1.3197,1.3197,1.2808,1.2808,93871,0
1991-06-24,1.2808,1.3003,1.2036,1.2521,107163,0
1991-06-25,1.2613,1.2613,1.2613,1.2613,9138,0
1991-06-26,1.2613,1.2808,1.2232,1.2424,59815,0
1991-06-27,1.2424,1.2808,1.2036,1.2232,22430,0
1991-06-28,1.2232,1.2808,1.2036,1.2036,67287,0
1991-07-01,1.2232,1.2808,1.2232,1.2808,340595,0
1991-07-02,1.2808,1.2808,1.2808,1.2808,3323,0
1991-07-03,1.2808,1.2808,1.2424,1.2808,4155,0
1991-07-08,1.2613,1.2613,1.2613,1.2613,4155,0
1991-07-10,1.2808,1.3385,1.2808,1.3003,122115,0
1991-07-11,1.3003,1.3385,1.3003,1.3289,12462,0
1991-07-12,1.3003,1.3003,1.3003,1.3003,13291,0
1991-07-15,1.3003,1.3577,1.3003,1.3003,36550,0
1991-07-16,1.3003,1.3577,1.3003,1.3385,26583,0
1991-07-17,1.3385,1.3772,1.3003,1.3772,145376,0
1991-07-18,1.3772,1.3966,1.3385,1.3772,583168,0
1991-07-19,1.3772,1.4348,1.3385,1.4348,59815,0
1991-07-22,1.4348,1.4446,1.3966,1.4154,171131,0
1991-07-23,1.4154,1.4446,1.4154,1.4446,114642,0
1991-07-24,1.4446,1.5407,1.4154,1.4829,88058,0
1991-07-25,1.4829,1.5407,1.4829,1.5022,159496,0
1991-07-26,1.5022,1.5407,1.4638,1.4638,122946,0
1991-07-29,1.4638,1.5215,1.4638,1.5215,91378,0
1991-07-30,1.5215,1.5215,1.4829,1.5215,38214,0
1991-07-31,1.5215,1.5215,1.4829,1.5215,58983,0
1991-08-01,1.5215,1.5215,1.4829,1.4829,715253,0
1991-08-02,1.4829,1.5407,1.4829,1.5407,98856,0
1991-08-05,1.5407,1.5796,1.5215,1.5215,16615,0
1991-08-06,1.5215,1.6564,1.5215,1.6178,157007,0
1991-08-07,1.6178,1.7332,1.6178,1.6757,508405,0
1991-08-08,1.7143,1.7143,1.6373,1.6564,112977,0
1991-08-09,1.6373,1.6757,1.6178,1.6178,171131,0
1991-08-12,1.6564,1.6564,1.6178,1.6178,129592,0
1991-08-13,1.6178,1.6564,1.6178,1.6178,102181,0
1991-08-14,1.6564,1.6564,1.6178,1.6564,43197,0
1991-08-15,1.6178,1.6564,1.6178,1.6564,30737,0
1991-08-16,1.6373,1.6564,1.5984,1.5984,65628,0
1991-08-19,1.5407,1.5601,1.4829,1.5215,141223,0
1991-08-20,1.5601,1.5601,1.5215,1.5215,50674,0
1991-08-21,1.5601,1.5796,1.5215,1.5407,22430,0
1991-08-22,1.5796,1.5796,1.5215,1.5215,16615,0
1991-08-23,1.5601,1.5601,1.5407,1.5601,52338,0
1991-08-26,1.5215,1.6564,1.5215,1.6178,240913,0
1991-08-27,1.6275,1.6564,1.5984,1.6564,112148,0
1991-08-28,1.6564,1.6564,1.5984,1.647,191069,0
1991-08-29,1.6564,1.6564,1.6178,1.6373,80579,0
1991-08-30,1.6564,1.6757,1.6373,1.6373,166976,0
1991-09-03,1.6757,1.8104,1.6564,1.8104,377977,0
1991-09-04,1.8104,1.8296,1.7332,1.8203,320662,0
1991-09-05,1.7815,1.849,1.7815,1.8203,156178,0
1991-09-06,1.7815,1.849,1.7815,1.8296,107995,0
1991-09-09,1.849,1.849,1.7815,1.8296,54828,0
1991-09-10,1.8104,1.849,1.8104,1.8104,10799,0
1991-09-11,1.849,1.849,1.7815,1.7815,140392,0
1991-09-12,1.849,1.849,1.7815,1.8104,618061,0
1991-09-13,1.849,1.849,1.7621,1.7621,328965,0
1991-09-16,1.8104,1.8104,1.7332,1.7332,49011,0
1991-09-17,1.7332,1.7621,1.7332,1.7621,829896,0
1991-09-18,1.7815,1.7815,1.7332,1.7332,4985,0
1991-09-19,1.7815,1.7815,1.7332,1.7815,121284,0
1991-09-20,1.7815,1.7815,1.7621,1.7815,64797,0
1991-09-23,1.7815,1.7815,1.7529,1.7621,66459,0
1991-09-24,1.7332,1.7332,1.7332,1.7332,7476,0
1991-09-25,1.6949,1.7529,1.6949,1.7332,108824,0
1991-09-26,1.7621,1.7621,1.7143,1.7529,46521,0
1991-09-27,1.7529,1.7621,1.7143,1.7621,57319,0
1991-09-30,1.7143,1.7621,1.7143,1.7143,17445,0
1991-10-01,1.7046,1.7529,1.7046,1.724,129592,0
1991-10-02,1.7529,1.7529,1.7143,1.7143,19938,0
1991-10-03,1.7529,1.7529,1.6949,1.6949,116302,0
1991-10-04,1.6949,1.7719,1.6949,1.7332,159496,0
1991-10-07,1.7143,1.7621,1.6949,1.6949,44026,0
1991-10-08,1.6757,1.7143,1.6757,1.6757,77257,0
1991-10-09,1.6757,1.7815,1.6757,1.7621,331458,0
1991-10-10,1.7332,1.7815,1.7332,1.7815,27413,0
1991-10-11,1.7815,1.926,1.7815,1.926,157839,0
1991-10-14,1.8877,1.9453,1.8877,1.9453,510063,0
1991-10-15,1.8877,1.926,1.8877,1.9162,67287,0
1991-10-16,1.926,2.051,1.926,1.9934,232603,0
1991-10-17,1.9934,2.051,1.9934,1.9934,442778,0
1991-10-18,1.9934,2.0706,1.9934,2.0322,19107,0
1991-10-21,2.0322,2.0322,1.9934,1.9934,14122,0
1991-10-22,1.9934,2.0322,1.9934,1.9934,14122,0
1991-10-23,1.9934,2.0322,1.9934,1.9934,28244,0
1991-10-24,2.0322,2.0322,1.9934,1.9934,29906,0
1991-10-25,2.0322,2.0322,1.9934,1.9934,60644,0
1991-10-28,2.0322,2.0322,1.9934,1.9934,38214,0
1991-10-29,1.926,1.9934,1.926,1.9739,44026,0
1991-10-30,1.9739,2.0127,1.9647,1.9934,46521,0
1991-10-31,2.051,2.1857,2.0127,2.1857,130423,0
1991-11-01,2.0706,2.1283,2.0224,2.0706,2528726,0
1991-11-04,2.0127,2.0706,2.0127,2.051,613906,0
1991-11-05,2.051,2.051,2.0127,2.0322,30737,0
1991-11-06,2.0127,2.051,2.0127,2.0322,109653,0
1991-11-07,2.0127,2.051,2.0127,2.0127,223463,0
1991-11-08,2.051,2.0706,2.0127,2.0322,639659,0
1991-11-11,2.0706,2.0706,2.0322,2.0322,59815,0
1991-11-12,2.0706,2.0706,2.0322,2.051,202697,0
1991-11-13,2.0706,2.0706,2.0322,2.0322,53169,0
1991-11-14,2.1089,2.1089,2.0322,2.051,51506,0
1991-11-15,2.051,2.1089,2.051,2.051,510896,0
1991-11-18,2.0322,2.0898,2.0127,2.051,126268,0
1991-11-19,2.0322,2.051,2.0127,2.0127,63134,0
1991-11-20,2.0127,2.051,2.0127,2.051,128760,0
1991-11-21,2.0127,2.051,2.0127,2.051,42366,0
1991-11-22,2.0322,2.0706,2.0127,2.0127,15784,0
1991-11-25,2.0127,2.0706,2.0127,2.0322,372995,0
1991-11-26,2.0127,2.0706,2.0127,2.051,186083,0
1991-11-27,2.051,2.1089,2.051,2.0706,28244,0
1991-11-29,2.1089,2.1089,2.0706,2.0706,25753,0
1991-12-02,2.1089,2.1089,2.051,2.051,21602,0
1991-12-03,2.0898,2.1478,2.0706,2.1089,152854,0
1991-12-04,2.1669,2.1669,2.1089,2.1089,34892,0
1991-12-05,2.1669,2.1669,2.1089,2.1183,465208,0
1991-12-06,2.1669,2.1669,2.1089,2.1669,428653,0
1991-12-09,2.1669,2.3305,2.1478,2.3305,712762,0
1991-12-10,2.3305,2.3884,2.2921,2.3305,214326,0
1991-12-11,2.3112,2.3884,2.3112,2.3689,242570,0
1991-12-12,2.3112,2.3689,2.3112,2.3689,122946,0
1991-12-13,2.4076,2.446,2.3689,2.3689,113808,0
1991-12-16,2.446,2.446,2.3689,2.3689,17445,0
1991-12-17,2.3689,2.4655,2.3689,2.446,1064157,0
1991-12-18,2.4655,2.4845,2.4076,2.4845,60644,0
1991-12-19,2.4845,2.4845,2.4267,2.4845,210173,0
1991-12-20,2.4845,2.5616,2.4655,2.4655,310690,0
1991-12-23,2.4845,2.5808,2.4845,2.5425,298230,0
1991-12-24,2.5036,2.5232,2.5036,2.5232,28244,0
1991-12-26,2.5905,2.5905,2.5232,2.5425,88058,0
1991-12-27,2.552,2.5905,2.5232,2.5232,607261,0
1991-12-30,2.5905,2.8022,2.5232,2.7448,461053,0
1991-12-31,2.7448,2.7926,2.3498,2.4655,1884083,0
1992-01-02,2.446,2.5036,2.4076,2.4845,515882,0
1992-01-03,2.4845,2.5036,2.4076,2.5036,124610,0
1992-01-06,2.5232,2.7062,2.4655,2.6676,618061,0
1992-01-07,2.6868,2.7448,2.6291,2.7448,305705,0
1992-01-08,2.6291,2.7734,2.61,2.7448,385457,0
1992-01-09,2.7062,2.7734,2.6868,2.7062,55657,0
1992-01-10,2.7448,2.7448,2.5905,2.6676,81410,0
1992-01-13,2.5905,2.6868,2.5905,2.6868,41537,0
1992-01-14,2.6291,2.6868,2.5905,2.5905,128760,0
1992-01-15,2.5905,2.6676,2.5905,2.6676,157839,0
1992-01-16,2.61,2.6676,2.5905,2.6482,73107,0
1992-01-17,2.6482,2.6676,2.5905,2.61,345580,0
1992-01-20,2.5905,2.6868,2.5905,2.5905,68118,0
1992-01-21,2.5905,2.6676,2.5905,2.5905,112977,0
1992-01-22,2.5905,2.7251,2.5905,2.7251,420346,0
1992-01-23,2.7251,2.7251,2.6676,2.6676,77257,0
1992-01-24,2.7251,2.7251,2.6482,2.7251,246726,0
1992-01-27,2.6676,2.8022,2.6482,2.7734,255032,0
1992-01-28,2.8022,2.9757,2.7926,2.918,250049,0
1992-01-29,2.8795,2.9564,2.8795,2.8987,598951,0
1992-01-30,2.8987,2.9661,2.8987,2.9661,138731,0
1992-01-31,3.0335,3.0335,2.9757,2.9757,195222,0
1992-02-03,2.9372,2.995,2.8987,2.9757,324811,0
1992-02-04,2.8795,2.995,2.8795,2.995,148700,0
1992-02-05,2.9564,2.995,2.918,2.995,129592,0
1992-02-06,2.995,2.995,2.9372,2.9661,183590,0
1992-02-07,3.0045,3.0045,2.9757,3.0045,157839,0
1992-02-10,3.0527,3.0527,2.8409,2.8409,109653,0
1992-02-11,2.8987,2.8987,2.7448,2.8217,250049,0
1992-02-12,2.7448,2.8217,2.6676,2.7448,284110,0
1992-02-13,2.6676,2.7448,2.6676,2.7251,372162,0
1992-02-14,2.7448,2.7448,2.6676,2.7251,51506,0
1992-02-18,2.7251,2.7251,2.61,2.61,335609,0
1992-02-19,2.6676,2.6676,2.61,2.61,82241,0
1992-02-20,2.61,2.6676,2.61,2.6482,121284,0
1992-02-21,2.6676,2.6676,2.61,2.61,77257,0
1992-02-24,2.61,2.6291,2.5905,2.6291,43197,0
1992-02-25,2.5905,2.6291,2.5616,2.61,73935,0
1992-02-26,2.61,2.6291,2.5905,2.61,615568,0
1992-02-27,2.6676,2.7251,2.6291,2.7062,118792,0
1992-02-28,2.7251,2.7251,2.6868,2.7062,102181,0
1992-03-02,2.6868,2.7251,2.6676,2.7251,116302,0
1992-03-03,2.7251,2.8409,2.7251,2.8409,149531,0
1992-03-04,2.8409,2.918,2.7734,2.918,309860,0
1992-03-05,2.918,3.0045,2.86,2.9372,367179,0
1992-03-06,2.9372,3.0045,2.9372,2.9372,308200,0
1992-03-09,2.9372,3.0045,2.86,2.9372,125440,0
1992-03-10,2.86,2.9372,2.86,2.8795,80579,0
1992-03-11,2.8795,2.9564,2.8795,2.8987,24088,0
1992-03-12,2.8795,2.9564,2.86,2.86,88887,0
1992-03-13,2.918,2.918,2.8217,2.8217,3323,0
1992-03-16,2.8217,2.86,2.7734,2.7734,120454,0
1992-03-17,2.7734,2.8409,2.7734,2.7734,16615,0
1992-03-18,2.8409,2.8409,2.8409,2.8409,4155,0
1992-03-19,2.7926,2.8409,2.7734,2.7734,265832,0
1992-03-20,2.8022,2.8022,2.7734,2.7926,489296,0
1992-03-23,2.8022,2.8022,2.7734,2.8022,59815,0
1992-03-24,2.7734,2.7734,2.7734,2.7734,193557,0
1992-03-25,2.8022,2.8022,2.7734,2.7926,108824,0
1992-03-26,2.7926,2.86,2.7926,2.86,30737,0
1992-03-27,2.8409,2.8409,2.7062,2.7062,119621,0
1992-03-30,2.7062,2.7734,2.7062,2.7734,58983,0
1992-03-31,2.7062,2.7448,2.7062,2.7448,72273,0
1992-04-01,2.7926,2.7926,2.7062,2.7448,91378,0
1992-04-02,2.7062,2.7926,2.7062,2.7926,67287,0
1992-04-03,2.7926,2.7926,2.7062,2.7926,60644,0
1992-04-06,2.7734,2.7734,2.7062,2.7734,115471,0
1992-04-07,2.7062,2.7734,2.7062,2.7062,21602,0
1992-04-08,2.7062,2.7062,2.6291,2.6676,194391,0
1992-04-09,2.7062,2.7251,2.5905,2.6482,473512,0
1992-04-10,2.6868,2.6868,2.6291,2.6868,340595,0
1992-04-13,2.6868,2.6868,2.6291,2.6482,94704,0
1992-04-14,2.6868,2.6868,2.61,2.6482,215158,0
1992-04-15,2.6482,2.6868,2.5905,2.6868,795835,0
1992-04-16,2.6482,2.7448,2.6482,2.6868,118792,0
1992-04-20,2.7448,2.7448,2.6676,2.6676,317339,0
1992-04-21,2.6676,2.7251,2.6676,2.7062,9969,0
1992-04-22,2.6868,2.7251,2.6676,2.7251,63134,0
1992-04-23,2.7062,2.8022,2.7062,2.7926,90547,0
1992-04-24,2.8022,2.8022,2.7251,2.7734,50674,0
1992-04-27,2.7926,2.7926,2.7062,2.7734,236751,0
1992-04-28,2.7448,2.8217,2.7448,2.8022,69779,0
1992-04-29,2.7448,2.7734,2.7448,2.7448,5816,0
1992-04-30,2.8022,2.8409,2.7448,2.8217,26583,0
1992-05-01,2.8217,2.8987,2.8217,2.86,16615,0
1992-05-04,2.8987,2.8987,2.8409,2.8409,29906,0
1992-05-05,2.8409,2.9372,2.8409,2.918,378811,0
1992-05-06,2.9372,2.9372,2.86,2.9372,73935,0
1992-05-07,2.86,2.9564,2.86,2.8987,1231134,0
1992-05-08,2.9276,2.9564,2.8987,2.9564,36550,0
1992-05-11,2.9372,2.9372,2.8795,2.8795,66459,0
1992-05-12,2.86,2.8987,2.8409,2.8795,227617,0
1992-05-13,2.8795,2.8987,2.8409,2.8987,50674,0
1992-05-14,2.8987,2.8987,2.8409,2.8987,24088,0
1992-05-15,2.8987,2.8987,2.8409,2.86,82241,0
1992-05-18,2.8987,2.8987,2.8022,2.8022,125440,0
1992-05-19,2.8022,2.86,2.8022,2.8121,102181,0
1992-05-20,2.86,2.86,2.8022,2.86,36550,0
1992-05-21,2.86,2.86,2.8022,2.86,95533,0
1992-05-22,2.86,3.1684,2.86,3.0335,844844,0
1992-05-26,3.0527,3.1684,3.0335,3.0912,524189,0
1992-05-27,3.1491,3.1491,2.995,3.0335,355549,0
1992-05-28,3.0335,3.0335,2.9564,3.0335,194391,0
1992-05-29,3.0335,3.0335,2.9757,3.0142,186914,0
1992-06-01,3.0527,3.1876,3.0335,3.1876,762605,0
1992-06-02,3.2164,3.2358,3.0912,3.1299,584831,0
1992-06-03,3.1876,3.2358,3.1299,3.2358,400407,0
1992-06-04,3.2358,3.2358,3.1684,3.1684,234266,0
1992-06-05,3.2358,3.2358,3.0912,3.1684,92210,0
1992-06-08,3.0912,3.1684,3.0719,3.0719,39044,0
1992-06-09,3.1491,3.1491,2.9757,2.9757,151195,0
1992-06-10,2.995,3.0719,2.9757,2.9757,37383,0
1992-06-11,2.9564,2.9564,2.86,2.86,171962,0
1992-06-12,2.8795,2.9757,2.8795,2.8795,100516,0
1992-06-15,2.9564,2.9757,2.8795,2.9564,58150,0
1992-06-16,2.8795,2.9757,2.8795,2.9372,265832,0
1992-06-17,2.8987,2.9372,2.8795,2.918,78087,0
1992-06-18,2.8217,2.86,2.7448,2.7734,439453,0
1992-06-19,2.7448,2.8022,2.7448,2.8022,152024,0
1992-06-22,2.8022,2.8022,2.7062,2.7734,126268,0
1992-06-23,2.7062,2.7734,2.7062,2.7062,65628,0
1992-06-24,2.7734,2.7926,2.7062,2.7448,291583,0
1992-06-25,2.7734,2.7734,2.7251,2.7448,9969,0
1992-06-26,2.7734,2.7734,2.7251,2.7251,245894,0
1992-06-29,2.7926,2.7926,2.7251,2.7926,78087,0
1992-06-30,2.7734,2.8987,2.7639,2.86,299893,0
1992-07-01,2.86,2.9564,2.86,2.9564,171131,0
1992-07-02,2.9564,3.0912,2.9372,3.0912,256695,0
1992-07-06,2.995,3.0719,2.995,2.995,54828,0
1992-07-07,2.995,3.0912,2.995,2.995,120454,0
1992-07-08,2.9564,3.0527,2.9564,2.995,63134,0
1992-07-09,3.0719,3.1684,3.0527,3.1684,564063,0
1992-07-10,3.0719,3.1684,3.0719,3.1491,92210,0
1992-07-13,3.1684,3.1684,3.0719,3.0719,26583,0
1992-07-14,3.1491,3.1491,3.0719,3.0719,74765,0
1992-07-15,3.1491,3.2743,3.0719,3.2068,465208,0
1992-07-16,3.2743,3.3321,3.2164,3.3321,247555,0
1992-07-17,3.3321,3.4092,3.2743,3.4092,216818,0
1992-07-20,3.4281,3.515,3.3512,3.4861,235095,0
1992-07-21,3.6305,3.6305,3.4955,3.5534,309028,0
1992-07-22,3.5921,3.6305,3.5344,3.5344,822416,0
1992-07-23,3.5344,3.6305,3.4477,3.4672,563234,0
1992-07-24,3.4477,3.4477,3.4092,3.4281,197712,0
1992-07-27,3.4477,3.4477,3.2934,3.4092,385457,0
1992-07-28,3.4092,3.4861,3.3703,3.4672,1036746,0
1992-07-29,3.4861,3.4861,3.4092,3.4672,67287,0
1992-07-30,3.3321,3.4281,3.3321,3.3703,341424,0
1992-07-31,3.3703,3.4092,3.3512,3.4092,49845,0
1992-08-03,3.4092,3.4477,3.3801,3.3901,196881,0
1992-08-04,3.4477,3.4477,3.3901,3.4477,79750,0
1992-08-05,3.4477,3.4477,3.3901,3.4477,515050,0
1992-08-06,3.4477,3.4477,3.3901,3.4281,51506,0
1992-08-07,3.4477,3.4477,3.4281,3.4477,81410,0
1992-08-10,3.3901,3.4477,3.3901,3.4477,50674,0
1992-08-11,3.4477,3.4955,3.3901,3.4281,171131,0
1992-08-12,3.4281,3.4955,3.4281,3.4955,74765,0
1992-08-13,3.4955,3.5726,3.4281,3.5344,126268,0
1992-08-14,3.4955,3.5726,3.4955,3.4955,19107,0
1992-08-17,3.5726,3.6692,3.4955,3.6692,265000,0
1992-08-18,3.6692,3.6692,3.6305,3.6692,25753,0
1992-08-19,3.6692,3.8038,3.6692,3.7268,523355,0
1992-08-20,3.7845,3.7845,3.7075,3.775,145376,0
1992-08-21,3.8519,3.9193,3.7655,3.8038,523355,0
1992-08-24,3.881,4.1795,3.7268,4.1409,694902,0
1992-08-25,3.9583,4.0636,3.7655,3.8329,461468,0
1992-08-26,3.9193,4.0636,3.8038,3.9193,280786,0
1992-08-27,3.9193,3.9193,3.8038,3.8038,86812,0
1992-08-28,3.9193,3.9583,3.8038,3.9583,377977,0
1992-08-31,3.9583,3.9583,3.8038,3.8519,342254,0
1992-09-01,3.9193,3.9193,3.7463,3.8909,145376,0
1992-09-02,3.8038,3.9867,3.8038,3.9193,152024,0
1992-09-03,4.0636,4.1409,3.9867,4.0831,144131,0
1992-09-04,4.1027,4.1795,3.9867,4.1409,208510,0
1992-09-08,4.1795,4.4491,4.0636,4.4105,551188,0
1992-09-09,4.4105,4.6995,4.3334,4.6995,748066,0
1992-09-10,4.7765,5.123,4.6611,5.123,1330406,0
1992-09-11,5.0075,5.4217,5.0075,5.3835,929580,0
1992-09-14,5.6144,5.6144,5.3444,5.4217,842354,0
1992-09-15,5.3835,5.4986,5.3064,5.3064,699471,0
1992-09-16,5.1907,5.2676,5.0461,5.2676,696146,0
1992-09-17,5.3444,5.3444,5.1907,5.3444,323149,0
1992-09-18,5.3064,5.4603,5.123,5.3064,473096,0
1992-09-21,5.3064,5.3064,5.0848,5.2676,424915,0
1992-09-22,5.2676,5.2676,5.0075,5.0947,373411,0
1992-09-23,5.0848,5.2292,5.0461,5.0848,486805,0
1992-09-24,5.1907,5.2583,5.0461,5.2583,88470,0
1992-09-25,5.2676,5.3064,5.1907,5.1907,309446,0
1992-09-28,5.1907,5.3064,5.1907,5.3064,358042,0
1992-09-29,5.3064,5.3064,5.1907,5.1907,328965,0
1992-09-30,5.3064,5.3064,5.1907,5.3064,229280,0
1992-10-01,5.1811,5.2676,5.123,5.2676,433224,0
1992-10-02,5.2676,5.2676,5.0848,5.1907,332706,0
1992-10-05,5.123,5.1619,4.5164,4.8921,737268,0
1992-10-06,4.8921,4.9691,4.8151,4.9112,589813,0
1992-10-07,4.9306,4.9306,4.8151,4.8729,514218,0
1992-10-08,4.8921,4.8921,4.8151,4.8729,452331,0
1992-10-09,4.8537,4.8921,4.7382,4.7765,360538,0
1992-10-12,4.8921,4.8921,4.7765,4.8921,105499,0
1992-10-13,4.8921,4.8921,4.8151,4.8921,329800,0
1992-10-14,4.9306,4.9306,4.8151,4.8151,95533,0
1992-10-15,4.7382,4.8921,4.7382,4.8921,372581,0
1992-10-16,4.7765,4.8921,4.7765,4.8729,356795,0
1992-10-19,4.7765,5.4217,4.7765,5.4217,527926,0
1992-10-20,5.5372,5.6144,5.3835,5.3835,396671,0
1992-10-21,5.3444,5.5372,5.3064,5.3835,117963,0
1992-10-22,5.3835,5.3835,5.3064,5.3835,36550,0
1992-10-23,5.3835,5.4603,5.3064,5.4217,72686,0
1992-10-26,5.4603,5.5372,5.3835,5.4411,272060,0
1992-10-27,5.5372,5.5372,5.1619,5.2676,323569,0
1992-10-28,5.3835,5.4603,5.2676,5.2676,19522,0
1992-10-29,5.4603,5.4603,5.2676,5.4217,19107,0
1992-10-30,5.2676,5.4603,5.2676,5.3835,95533,0
1992-11-02,5.4603,5.5757,5.3064,5.5372,171962,0
1992-11-03,5.653,5.7587,5.4603,5.7203,397500,0
1992-11-04,5.7203,5.7203,5.5757,5.6913,66874,0
1992-11-05,5.5757,6.0574,5.5757,6.0092,612661,0
1992-11-06,6.0961,6.3271,5.9803,6.3271,548280,0
1992-11-09,6.3271,6.3271,5.9419,6.1343,979425,0
1992-11-10,6.173,6.2501,6.1343,6.2501,773406,0
1992-11-11,6.2501,6.3945,6.173,6.3945,721069,0
1992-11-12,6.3751,6.3945,6.173,6.2114,263755,0
1992-11-13,6.3271,6.3271,6.1343,6.1921,225543,0
1992-11-16,6.2114,6.2501,6.0961,6.2114,221388,0
1992-11-17,6.2114,6.2114,5.8359,5.8359,544125,0
1992-11-18,5.9034,5.9419,5.7976,5.8744,267909,0
1992-11-19,5.9419,6.173,5.7976,6.173,334780,0
1992-11-20,6.2501,6.5485,6.0961,6.462,290755,0
1992-11-23,6.5101,6.5485,6.3657,6.5485,188159,0
1992-11-24,6.5485,6.7796,6.4331,6.6256,377977,0
1992-11-25,6.7026,7.0013,6.6256,6.9338,353473,0
1992-11-27,6.9338,7.0013,6.7796,6.9338,137899,0
1992-11-30,7.0013,7.0396,6.8952,6.9625,265000,0
1992-12-01,7.0013,7.0013,6.7796,6.9338,447762,0
1992-12-02,6.9338,6.9338,6.7413,6.7413,91378,0
1992-12-03,6.7413,6.9338,6.6256,6.7413,108411,0
1992-12-04,6.587,6.7413,6.3945,6.4713,192729,0
1992-12-07,6.6641,6.6641,6.4713,6.6641,420346,0
1992-12-08,6.6641,6.6641,6.4713,6.587,302383,0
1992-12-09,6.6256,6.6256,6.4713,6.6256,487221,0
1992-12-10,6.6256,6.6256,6.4713,6.6256,52338,0
1992-12-11,6.6256,6.6256,6.4331,6.5485,87639,0
1992-12-14,6.5485,6.6641,6.3945,6.587,463958,0
1992-12-15,6.587,6.587,6.2885,6.3271,348906,0
1992-12-16,6.4331,6.4331,5.9419,6.019,316507,0
1992-12-17,5.9803,6.4713,5.9803,6.4331,966962,0
1992-12-18,6.7796,7.0781,6.7796,6.9625,969040,0
1992-12-21,6.9625,7.2225,6.8952,7.2225,426992,0
1992-12-22,7.2613,7.3767,7.0396,7.2225,213495,0
1992-12-23,7.2997,7.2997,7.0396,7.2225,282861,0
1992-12-24,7.0781,7.2225,7.0781,7.0974,61476,0
1992-12-28,7.0781,7.2225,7.0781,7.1841,98026,0
1992-12-29,7.1358,7.3767,7.0781,7.3767,213913,0
1992-12-30,7.3767,7.3767,7.1455,7.1841,296153,0
1992-12-31,7.2997,7.3767,7.1455,7.3381,179849,0
1993-01-04,7.1841,7.4538,7.1841,7.4538,139975,0
1993-01-05,7.4538,7.4538,7.2997,7.3574,124195,0
1993-01-06,7.2997,7.3767,7.1455,7.2225,120871,0
1993-01-07,7.2613,7.2613,7.0781,7.0781,74765,0
1993-01-08,7.0781,7.1841,6.7026,6.8181,557416,0
1993-01-11,6.8567,7.0013,6.7796,6.982,488052,0
1993-01-12,6.9625,7.2997,6.9625,7.1358,254203,0
1993-01-13,7.2225,7.3767,7.0396,7.0781,231357,0
1993-01-14,7.1455,7.3767,7.0781,7.3381,238833,0
1993-01-15,7.1841,7.8296,7.1455,7.6751,804972,0
1993-01-18,7.5695,8.2817,7.5695,7.7905,711932,0
1993-01-19,7.8296,7.8296,7.4152,7.4152,540803,0
1993-01-20,7.598,7.598,7.3381,7.5307,409545,0
1993-01-21,7.5307,7.5307,7.3381,7.4924,305292,0
1993-01-22,7.5307,7.598,7.3381,7.5307,117963,0
1993-01-25,7.6367,7.6367,7.4924,7.5695,402902,0
1993-01-26,7.6367,7.6751,7.5307,7.598,66041,0
1993-01-27,7.598,7.598,7.2225,7.2997,368425,0
1993-01-28,7.3381,7.4538,7.1841,7.1841,352643,0
1993-01-29,7.1841,7.3381,7.1841,7.3381,137899,0
1993-02-01,7.3381,7.3381,7.1841,7.3381,211836,0
1993-02-02,7.2225,7.3381,7.1455,7.1455,316507,0
1993-02-03,7.1455,7.3381,7.1455,7.3381,85150,0
1993-02-04,7.2225,7.3767,7.1455,7.1455,823249,0
1993-02-05,7.2613,7.2613,6.9338,6.9338,240493,0
1993-02-08,6.9338,7.1168,6.2501,6.6062,1344527,0
1993-02-09,6.7796,6.8181,6.4331,6.5485,856475,0
1993-02-10,6.5101,6.7796,6.5101,6.6256,662917,0
1993-02-11,6.8567,7.0781,6.8567,7.0396,293248,0
1993-02-12,7.0396,7.0396,6.7796,6.8567,282861,0
1993-02-16,6.7796,6.8952,6.3657,6.4713,572784,0
1993-02-17,6.3657,6.4713,5.9323,6.1343,1386477,0
1993-02-18,6.1343,6.3657,5.9419,6.2114,441946,0
1993-02-19,6.3657,6.4331,6.0961,6.0961,221804,0
1993-02-22,6.2501,6.2501,5.8744,5.9034,693240,0
1993-02-23,5.9034,6.0961,5.6913,5.7203,378811,0
1993-02-24,5.5757,6.1343,5.5757,5.9803,531249,0
1993-02-25,6.0961,6.0961,5.7976,5.7976,255449,0
1993-02-26,5.7976,5.9803,5.7976,5.8166,186914,0
1993-03-01,5.9419,5.9419,5.7203,5.7397,242987,0
1993-03-02,5.8359,5.8359,5.653,5.7976,110071,0
1993-03-03,5.7203,5.8744,5.6913,5.7203,351396,0
1993-03-04,5.6913,5.7976,5.6913,5.6913,51506,0
1993-03-05,5.9803,6.3657,5.8359,6.3271,284110,0
1993-03-08,6.4713,6.4713,6.3271,6.4713,275384,0
1993-03-09,6.3657,6.6641,6.3657,6.5101,435299,0
1993-03-10,6.5485,6.9625,6.5485,6.7796,291168,0
1993-03-11,6.9338,6.9338,6.7026,6.7796,117132,0
1993-03-12,6.587,6.9338,6.5485,6.8181,138314,0
1993-03-15,6.7413,7.1168,6.7413,7.1168,142470,0
1993-03-16,7.1841,7.3767,7.0396,7.1841,439871,0
1993-03-17,7.2225,7.2613,6.9625,6.9625,211418,0
1993-03-18,6.9338,7.1455,6.587,6.587,225543,0
1993-03-19,6.7413,6.7413,6.0574,6.2114,468944,0
1993-03-22,6.173,6.2114,5.9803,6.1343,606016,0
1993-03-23,6.2501,6.3271,6.0961,6.3076,295738,0
1993-03-24,6.3271,6.3271,6.2114,6.2114,385457,0
1993-03-25,6.3271,6.3657,6.2114,6.2885,362195,0
1993-03-26,6.2114,6.3657,6.2114,6.3657,99273,0
1993-03-29,6.4331,6.6256,6.2114,6.6256,884723,0
1993-03-30,6.7026,6.9338,6.5485,6.7413,466452,0
1993-03-31,6.7796,6.8567,6.5485,6.7026,151606,0
1993-04-01,6.7026,6.7026,6.4331,6.4713,100104,0
1993-04-02,6.3657,6.5101,6.3657,6.5101,373827,0
1993-04-05,6.5101,6.5101,6.3271,6.3945,458975,0
1993-04-06,6.5101,6.5101,6.173,6.173,92626,0
1993-04-07,6.173,6.2501,6.0574,6.0574,309860,0
1993-04-08,5.9419,6.0961,5.7976,5.9803,490546,0
1993-04-12,5.7976,5.9419,5.6144,5.7203,894273,0
1993-04-13,5.6144,5.6913,5.2292,5.3444,1992907,0
1993-04-14,5.2292,5.4603,5.2292,5.3835,598119,0
1993-04-15,5.3444,5.5757,5.3444,5.4986,527510,0
1993-04-16,5.5757,5.6913,5.4217,5.4217,476837,0
1993-04-19,5.4217,5.4986,5.3835,5.3835,318582,0
1993-04-20,5.3064,5.4603,5.3064,5.3835,309860,0
1993-04-21,5.4217,5.653,5.3064,5.5856,542464,0
1993-04-22,5.653,5.8744,5.4603,5.8744,133746,0
1993-04-23,5.7203,5.8744,5.7203,5.8744,430313,0
1993-04-26,5.7203,5.8744,5.653,5.6913,214326,0
1993-04-27,5.7203,5.7203,5.2676,5.4603,1279315,0
1993-04-28,5.5372,5.5757,5.3444,5.5372,230526,0
1993-04-29,5.5372,5.5372,5.3835,5.3835,138731,0
1993-04-30,5.5372,5.5372,5.3835,5.4603,51920,0
1993-05-03,5.3835,5.653,5.3835,5.4603,123364,0
1993-05-04,5.4986,5.7587,5.4603,5.6144,251293,0
1993-05-05,5.7203,5.7203,5.4986,5.6913,252953,0
1993-05-06,5.6144,5.7587,5.6144,5.7587,61059,0
1993-05-07,5.6144,5.7587,5.5757,5.5757,450251,0
1993-05-10,5.7587,5.7781,5.5757,5.7203,355965,0
1993-05-11,5.5757,5.7587,5.5757,5.6913,762189,0
1993-05-12,5.7587,5.7587,5.6913,5.7587,127930,0
1993-05-13,5.7203,5.7587,5.6144,5.653,1226981,0
1993-05-14,5.653,5.7587,5.6144,5.7397,105920,0
1993-05-17,5.7203,6.0574,5.653,6.019,2470988,0
1993-05-18,6.2501,6.6256,6.0574,6.3271,1237362,0
1993-05-19,6.4331,6.4331,6.2114,6.2114,582338,0
1993-05-20,6.3271,6.3945,6.2114,6.2501,167390,0
1993-05-21,6.3657,6.3657,6.2501,6.3657,327721,0
1993-05-24,6.2501,6.3657,6.2114,6.2307,219727,0
1993-05-25,6.2114,6.3657,5.9034,5.9803,1282222,0
1993-05-26,5.9034,6.0961,5.8744,5.9803,173622,0
1993-05-27,5.8744,6.019,5.8744,5.9419,60224,0
1993-05-28,5.9803,5.9803,5.7587,5.8551,167809,0
1993-06-01,5.7587,5.9034,5.7587,5.8359,57735,0
1993-06-02,5.7976,5.8744,5.7587,5.8744,230110,0
1993-06-03,5.7587,5.8744,5.7587,5.7587,408302,0
1993-06-04,5.7587,5.8359,5.5757,5.6913,639659,0
1993-06-07,5.5757,5.6913,5.5757,5.6144,889703,0
1993-06-08,5.5757,5.6913,5.5757,5.6144,590229,0
1993-06-09,5.6144,5.6913,5.6144,5.6913,122946,0
1993-06-10,5.6913,5.8359,5.4603,5.6144,754714,0
1993-06-11,5.653,5.6913,5.5372,5.6913,543296,0
1993-06-14,5.6913,5.6913,5.4986,5.4986,608918,0
1993-06-15,5.4986,5.6913,5.2676,5.3835,457314,0
1993-06-16,5.2676,5.3835,5.0075,5.2292,547863,0
1993-06-17,5.1907,5.2676,5.0848,5.2292,178187,0
1993-06-18,5.123,5.3064,5.123,5.3064,165315,0
1993-06-21,5.3835,5.3835,5.2292,5.2292,667071,0
1993-06-22,5.123,5.1907,4.7382,4.8921,1175475,0
1993-06-23,4.7382,4.9691,4.7382,4.7382,971115,0
1993-06-24,4.7382,4.9306,4.7382,4.8537,769253,0
1993-06-25,4.9691,4.9691,4.7765,4.8537,1202060,0
1993-06-28,5.0461,5.0461,4.8537,5.0272,343504,0
1993-06-29,4.8921,5.0461,4.8921,5.0075,466865,0
1993-06-30,4.8921,5.0075,4.8921,4.9691,217650,0
1993-07-01,5.0075,5.0075,4.9306,4.9306,336030,0
1993-07-02,4.9306,5.0461,4.9306,4.9884,746821,0
1993-07-06,4.9691,5.0461,4.9691,5.0461,290755,0
1993-07-07,4.9691,5.0461,4.9691,4.9884,284939,0
1993-07-08,4.9691,5.0848,4.9691,5.0272,366766,0
1993-07-09,5.0848,5.2292,5.0075,5.0848,130009,0
1993-07-12,5.2292,5.2292,5.0848,5.123,220142,0
1993-07-13,5.0848,5.1619,5.0848,5.1619,38214,0
1993-07-14,5.1619,5.3835,5.0848,5.2676,774649,0
1993-07-15,5.3064,5.3835,5.2292,5.3835,467694,0
1993-07-16,5.3835,5.4026,5.2676,5.3064,311937,0
1993-07-19,5.3835,5.4603,5.3064,5.3835,334367,0
1993-07-20,5.3835,5.3835,5.3064,5.3444,172794,0
1993-07-21,5.3835,5.3835,5.3064,5.3444,93871,0
1993-07-22,5.3064,5.3835,5.3064,5.3064,152438,0
1993-07-23,5.3064,5.3835,5.3064,5.3835,65628,0
1993-07-26,5.2676,5.3835,5.2676,5.2867,204357,0
1993-07-27,5.2676,5.3835,5.2676,5.3835,48598,0
1993-07-28,5.364,5.4986,5.3064,5.4986,553675,0
1993-07-29,5.4986,5.8744,5.4217,5.7781,529171,0
1993-07-30,5.8359,6.0961,5.7203,5.9803,910058,0
1993-08-02,6.0574,6.0574,5.8744,5.9803,886798,0
1993-08-03,5.9419,6.0574,5.9034,6.019,306950,0
1993-08-04,5.9034,5.9803,5.8744,5.9034,204776,0
1993-08-05,5.8744,5.9419,5.8744,5.9419,333120,0
1993-08-06,5.8744,5.9419,5.8744,5.9419,700716,0
1993-08-09,5.9419,6.2885,5.8744,6.1343,475588,0
1993-08-10,6.2885,6.3271,6.1343,6.2114,270815,0
1993-08-11,6.2885,6.2885,6.0961,6.173,284522,0
1993-08-12,6.0961,6.2885,6.0961,6.2501,155760,0
1993-08-13,6.0574,6.2114,6.019,6.0961,284110,0
1993-08-16,6.019,6.0961,6.019,6.019,63553,0
1993-08-17,6.019,6.0574,5.8744,5.9803,129592,0
1993-08-18,6.019,6.019,5.8744,5.8744,143714,0
1993-08-19,5.9803,5.9803,5.8359,5.9419,263340,0
1993-08-20,5.9034,5.9034,5.7203,5.8166,308612,0
1993-08-23,5.7203,5.8744,5.5372,5.5372,249218,0
1993-08-24,5.5372,5.653,5.5372,5.5372,461881,0
1993-08-25,5.6144,5.6144,5.3835,5.5757,265000,0
1993-08-26,5.5757,5.5757,5.3835,5.3835,1006423,0
1993-08-27,5.3835,5.4603,5.1907,5.3064,272893,0
1993-08-30,5.2867,5.3064,5.1619,5.1907,1062495,0
1993-08-31,5.1619,5.4986,5.1619,5.4217,1891556,0
1993-09-01,5.5372,5.5372,5.4217,5.5372,200206,0
1993-09-02,5.4217,5.7203,5.4217,5.6628,176946,0
1993-09-03,5.7203,5.7203,5.6144,5.6144,370919,0
1993-09-07,5.7203,5.7203,5.5757,5.5757,518785,0
1993-09-08,5.5757,5.6144,5.3835,5.3835,147453,0
1993-09-09,5.3835,5.4986,5.3835,5.3835,149531,0
1993-09-10,5.3835,5.5757,5.3835,5.5757,196467,0
1993-09-13,5.4986,5.5757,5.4986,5.5372,87639,0
1993-09-14,5.4986,5.5757,5.4986,5.5372,120871,0
1993-09-15,5.5757,5.5757,5.4603,5.5372,148284,0
1993-09-16,5.5372,5.7203,5.4793,5.6913,281198,0
1993-09-17,5.5757,5.653,5.5757,5.5757,316920,0
1993-09-20,5.5757,5.653,5.5757,5.653,729373,0
1993-09-21,5.5757,5.6144,5.4603,5.4986,144959,0
1993-09-22,5.4603,5.5757,5.4217,5.5757,277878,0
1993-09-23,5.4217,5.4986,5.3064,5.3444,318998,0
1993-09-24,5.3444,5.4217,5.3444,5.3835,453989,0
1993-09-27,5.4217,5.4217,5.1907,5.3064,340595,0
1993-09-28,5.3064,5.3064,5.1907,5.1907,545785,0
1993-09-29,5.3064,5.3835,5.2292,5.3064,610169,0
1993-09-30,5.3064,5.4986,5.3064,5.4986,760945,0
1993-10-01,5.4986,5.6144,5.4217,5.5757,183590,0
1993-10-04,5.5372,5.7587,5.5372,5.7203,562402,0
1993-10-05,5.7203,5.7976,5.653,5.7976,212251,0
1993-10-06,5.8744,5.9803,5.7587,5.8359,450251,0
1993-10-07,5.7976,5.9419,5.7203,5.9419,329800,0
1993-10-08,5.8744,5.9803,5.8744,5.9803,255449,0
1993-10-11,5.9803,5.9803,5.8359,5.9803,133331,0
1993-10-12,5.8936,5.9803,5.8359,5.9034,208097,0
1993-10-13,5.9034,5.9803,5.8744,5.9323,387119,0
1993-10-14,5.9034,5.9803,5.9034,5.9034,79334,0
1993-10-15,5.9034,5.9803,5.9034,5.9419,47768,0
1993-10-18,5.9034,5.9803,5.9034,5.9034,70197,0
1993-10-19,5.9034,5.9803,5.8744,5.8744,503838,0
1993-10-20,5.8744,5.8744,5.7203,5.7587,299477,0
1993-10-21,5.7587,5.7587,5.7203,5.7587,58150,0
1993-10-22,5.7587,5.8359,5.7203,5.7976,325641,0
1993-10-25,5.7203,5.8359,5.7203,5.7397,409963,0
1993-10-26,5.7976,5.7976,5.4217,5.6144,552843,0
1993-10-27,5.4986,5.7203,5.4986,5.653,815356,0
1993-10-28,5.6913,5.7203,5.653,5.6628,124195,0
1993-10-29,5.653,5.7587,5.653,5.7203,218893,0
1993-11-01,5.7587,5.9803,5.7203,5.9803,549941,0
1993-11-02,5.9034,5.9803,5.9034,5.9803,500927,0
1993-11-03,5.9034,5.9803,5.8744,5.8744,282861,0
1993-11-04,5.9034,5.9419,5.8359,5.8744,408302,0
1993-11-05,5.8551,5.9034,5.8359,5.9034,314842,0
1993-11-08,5.9034,5.9034,5.8359,5.8744,65628,0
1993-11-09,5.8359,5.9034,5.8359,5.8359,109653,0
1993-11-10,5.8359,5.9034,5.8359,5.9034,322319,0
1993-11-11,5.8359,5.9034,5.8359,5.9034,154929,0
1993-11-12,5.9034,5.9034,5.8359,5.8359,100104,0
1993-11-15,5.8359,5.9034,5.8359,5.9034,359705,0
1993-11-16,5.8359,5.9034,5.7203,5.7203,614737,0
1993-11-17,5.7203,5.7976,5.7203,5.7976,279956,0
1993-11-18,5.7976,5.7976,5.6913,5.6913,481820,0
1993-11-19,5.653,5.7587,5.653,5.7203,187744,0
1993-11-22,5.7203,5.7203,5.653,5.653,124610,0
1993-11-23,5.6913,5.8359,5.6913,5.8359,244232,0
1993-11-24,5.7976,5.9419,5.7203,5.9034,1120645,0
1993-11-26,5.9034,5.9419,5.8744,5.9419,31986,0
1993-11-29,5.9419,6.0574,5.8744,6.019,1653972,0
1993-11-30,5.9803,6.1343,5.9803,6.0961,386285,0
1993-12-01,6.0961,6.2885,6.0961,6.1343,555756,0
1993-12-02,6.2501,6.2501,6.0961,6.1343,591476,0
1993-12-03,6.2114,6.2114,5.8744,5.8744,462298,0
1993-12-06,5.8744,5.9803,5.8744,5.9034,663745,0
1993-12-07,5.8744,5.9803,5.8744,5.9803,193557,0
1993-12-08,5.9034,6.0574,5.8744,5.9803,166976,0
1993-12-09,5.9803,6.0574,5.9034,5.9803,63965,0
1993-12-10,6.019,6.019,5.9034,6.019,106749,0
1993-12-13,5.8744,6.019,5.8744,5.9034,184422,0
1993-12-14,5.9034,6.019,5.9034,5.9034,64383,0
1993-12-15,5.9419,5.9803,5.9034,5.9034,5896068,0
1993-12-16,5.9034,5.9419,5.9034,5.9419,397500,0
1993-12-17,5.9419,5.9803,5.9034,5.9419,359705,0
1993-12-20,5.9803,5.9803,5.9034,5.9803,158667,0
1993-12-21,5.9034,5.9803,5.9034,5.9803,566555,0
1993-12-22,5.9803,6.1343,5.9419,6.1343,932906,0
1993-12-23,6.173,6.3271,6.1343,6.3271,1114417,0
1993-12-27,6.2885,6.587,6.2885,6.5676,1059176,0
1993-12-28,6.5101,6.6256,6.5101,6.6256,804143,0
1993-12-29,6.6256,6.8181,6.5485,6.751,1151802,0
1993-12-30,6.7796,6.7796,6.6641,6.7026,565309,0
1993-12-31,6.7413,6.7413,6.587,6.6256,438205,0
1994-01-03,6.587,6.6256,6.5101,6.587,1047129,0
1994-01-04,6.5101,6.587,6.5101,6.5101,233437,0
1994-01-05,6.5101,6.587,6.5101,6.587,601445,0
1994-01-06,6.5485,6.6256,6.5485,6.6256,371334,0
1994-01-07,6.6256,6.6641,6.5485,6.587,350149,0
1994-01-10,6.6256,6.7026,6.587,6.6256,382133,0
1994-01-11,6.6256,6.7026,6.6256,6.6448,689916,0
1994-01-12,6.7026,6.7026,6.6256,6.7026,666242,0
1994-01-13,6.7026,6.7026,6.6256,6.7026,341845,0
1994-01-14,6.6256,6.7413,6.6256,6.7413,250878,0
1994-01-17,6.7413,7.0396,6.7026,7.0013,961151,0
1994-01-18,7.0013,7.0781,6.8181,6.9338,562813,0
1994-01-19,6.8567,6.9338,6.8181,6.8567,619720,0
1994-01-20,6.8567,6.9338,6.8567,6.8567,233018,0
1994-01-21,6.8567,6.9338,6.7413,6.8181,618473,0
1994-01-24,6.8181,6.8567,6.6256,6.6835,674131,0
1994-01-25,6.6256,6.8181,6.5485,6.5485,463129,0
1994-01-26,6.5485,6.7413,6.5485,6.587,586074,0
1994-01-27,6.6641,6.6641,6.5101,6.5101,221804,0
1994-01-28,6.4713,6.587,6.4713,6.5101,195634,0
1994-01-31,6.4713,6.587,6.4713,6.4713,317339,0
1994-02-01,6.587,6.587,6.4713,6.4713,132915,0
1994-02-02,6.4713,6.6641,6.4713,6.6641,296570,0
1994-02-03,6.587,6.7796,6.5485,6.7413,608918,0
1994-02-04,6.6641,6.7796,6.6641,6.6641,368425,0
1994-02-07,6.6256,6.7413,6.587,6.7413,380886,0
1994-02-08,6.6641,6.9625,6.6641,6.9338,687426,0
1994-02-09,6.9625,6.9625,6.7796,6.8181,349320,0
1994-02-10,6.8567,6.8567,6.7413,6.8181,622628,0
1994-02-11,6.7216,6.7796,6.7026,6.7026,245894,0
1994-02-14,6.7413,6.7413,6.6641,6.6641,217234,0
1994-02-15,6.6641,6.7026,6.4713,6.587,635923,0
1994-02-16,6.4713,6.587,6.4713,6.587,380472,0
1994-02-17,6.5485,6.6256,6.3657,6.4232,638408,0
1994-02-18,6.3657,6.4331,6.3657,6.3657,91378,0
1994-02-22,6.3657,6.4331,6.3271,6.3945,240493,0
1994-02-23,6.3657,6.4331,6.3271,6.3945,597291,0
1994-02-24,6.3271,6.3945,6.3271,6.3271,370088,0
1994-02-25,6.3271,6.3657,6.2114,6.2692,280366,0
1994-02-28,6.2501,6.3657,6.2114,6.3076,314014,0
1994-03-01,6.3945,6.5101,6.3271,6.3945,497604,0
1994-03-02,6.4331,6.6256,6.3657,6.6062,1158033,0
1994-03-03,6.5485,6.7026,6.5485,6.7026,1155952,0
1994-03-04,6.6256,6.7026,6.6256,6.6256,828230,0
1994-03-07,6.7026,6.7026,6.587,6.6256,547032,0
1994-03-08,6.6641,6.6641,6.587,6.587,448594,0
1994-03-09,6.6641,6.6641,6.5485,6.587,594382,0
1994-03-10,6.6256,6.6256,6.5485,6.5485,56905,0
1994-03-11,6.5485,6.6641,6.5485,6.6256,549941,0
1994-03-14,6.587,6.6641,6.587,6.6641,125440,0
1994-03-15,6.587,6.6641,6.587,6.587,201452,0
1994-03-16,6.6641,6.6641,6.587,6.6062,363855,0
1994-03-17,6.587,6.6641,6.587,6.587,109240,0
1994-03-18,6.587,6.6641,6.5101,6.5101,383795,0
1994-03-21,6.5101,6.587,6.5101,6.5101,391271,0
1994-03-22,6.5101,6.587,6.5101,6.5294,286183,0
1994-03-23,6.5101,6.587,6.5101,6.587,152438,0
1994-03-24,6.5101,6.587,6.3945,6.3945,77257,0
1994-03-25,6.3945,6.4713,6.3271,6.3271,111735,0
1994-03-28,6.3271,6.3271,6.0961,6.0961,370503,0
1994-03-29,6.173,6.173,5.6913,5.7587,1799349,0
1994-03-30,5.7587,5.7587,5.6144,5.6913,1002271,0
1994-03-31,5.6144,5.6913,5.4217,5.4217,1332066,0
1994-04-04,5.2676,5.3444,5.123,5.123,629273,0
1994-04-05,5.2676,5.4217,5.1907,5.4217,906737,0
1994-04-06,5.4217,5.4603,5.3257,5.4217,660010,0
1994-04-07,5.4603,5.4603,5.3444,5.4217,879737,0
1994-04-08,5.4603,5.6913,5.3444,5.6913,896769,0
1994-04-11,5.6913,5.8359,5.6144,5.8359,1741199,0
1994-04-12,5.8359,5.8359,5.7203,5.7976,695731,0
1994-04-13,5.7976,5.7976,5.6913,5.6913,278291,0
1994-04-14,5.6913,5.7203,5.6144,5.653,99683,0
1994-04-15,5.6144,5.6913,5.5372,5.5757,947857,0
1994-04-18,5.5757,5.5757,5.3064,5.3064,667903,0
1994-04-19,5.3444,5.3835,5.2676,5.3444,330628,0
1994-04-20,5.3835,5.4986,5.3444,5.3444,655029,0
1994-04-21,5.4217,5.5757,5.3444,5.4986,696979,0
1994-04-22,5.5372,5.5372,5.3444,5.5372,444436,0
1994-04-25,5.4986,5.6913,5.4217,5.653,249218,0
1994-04-26,5.6913,5.9419,5.6144,5.8744,363855,0
1994-04-28,5.9419,5.9419,5.6144,5.6144,546616,0
1994-04-29,5.6144,5.6144,5.5372,5.5856,465620,0
1994-05-02,5.6144,5.653,5.5372,5.5856,465208,0
1994-05-03,5.5372,5.6144,5.5372,5.5372,986067,0
1994-05-04,5.6144,5.6913,5.5372,5.6238,100104,0
1994-05-05,5.6628,5.6913,5.6144,5.6144,54412,0
1994-05-06,5.6144,5.653,5.5757,5.5757,248385,0
1994-05-09,5.5372,5.6144,5.5372,5.5468,345998,0
1994-05-10,5.5372,5.6144,5.3444,5.4217,683270,0
1994-05-11,5.3444,5.4217,5.2676,5.3444,343922,0
1994-05-12,5.3064,5.3835,5.3064,5.3257,329381,0
1994-05-13,5.3835,5.3835,5.3064,5.3257,206020,0
1994-05-16,5.3064,5.3835,5.2292,5.2676,408714,0
1994-05-17,5.2292,5.3064,5.1907,5.2292,181516,0
1994-05-18,5.2676,5.3064,5.1907,5.2676,146206,0
1994-05-19,5.2292,5.3444,5.2292,5.3444,173206,0
1994-05-20,5.3444,5.4986,5.3064,5.4986,265416,0
1994-05-23,5.4986,5.4986,5.3835,5.4986,337276,0
1994-05-24,5.7203,5.7976,5.6913,5.7976,662087,0
1994-05-25,5.7203,5.7976,5.6913,5.6913,91378,0
1994-05-26,5.7203,5.7203,5.5757,5.5757,277461,0
1994-05-27,5.6144,5.653,5.5757,5.6238,61476,0
1994-05-31,5.5757,5.653,5.5757,5.6431,88058,0
1994-06-01,5.5757,5.6913,5.5757,5.6913,256279,0
1994-06-02,5.6238,5.7976,5.6238,5.7781,765097,0
1994-06-03,5.7976,5.8359,5.7587,5.7781,698638,0
1994-06-06,5.7587,5.8359,5.7587,5.8359,439871,0
1994-06-07,5.7587,5.8359,5.7203,5.7203,138314,0
1994-06-08,5.6913,5.7587,5.6913,5.7203,137899,0
1994-06-09,5.6913,5.7587,5.6913,5.7203,106749,0
1994-06-10,5.6913,5.9034,5.6913,5.8166,392517,0
1994-06-13,5.8744,5.8744,5.7203,5.7587,173622,0
1994-06-14,5.7976,5.8359,5.7203,5.7203,201452,0
1994-06-15,5.8359,5.8359,5.7203,5.7781,139147,0
1994-06-16,5.7976,5.7976,5.7203,5.7976,76841,0
1994-06-17,5.7203,5.7976,5.7203,5.7587,172373,0
1994-06-20,5.6913,5.7203,5.6144,5.6144,578183,0
1994-06-21,5.6144,5.653,5.5372,5.6144,948269,0
1994-06-22,5.6144,5.6144,5.5372,5.5372,181099,0
1994-06-23,5.5372,5.6144,5.5372,5.5757,456067,0
1994-06-24,5.5372,5.6144,5.4986,5.5372,91796,0
1994-06-27,5.5372,5.6144,5.4986,5.5372,219727,0
1994-06-28,5.6144,5.6144,5.528,5.5372,523774,0
1994-06-29,5.5372,5.5372,5.3444,5.3444,793340,0
1994-06-30,5.3064,5.3835,5.1907,5.2676,1229888,0
1994-07-01,5.2676,5.2676,5.1907,5.2292,1028851,0
1994-07-05,5.2292,5.2292,5.1619,5.2292,509234,0
1994-07-06,5.1811,5.2676,5.1619,5.1619,370503,0
1994-07-07,5.2292,5.2292,5.0848,5.123,582338,0
1994-07-08,5.123,5.123,4.7382,4.8921,4540739,0
1994-07-11,4.8921,5.1619,4.8151,4.8921,3459138,0
1994-07-12,4.7765,4.8151,4.6995,4.7284,3308775,0
1994-07-13,4.6995,4.7765,4.6995,4.7765,692825,0
1994-07-14,4.7765,4.9306,4.6995,4.8921,949103,0
1994-07-15,4.9112,4.9306,4.8537,4.9306,160745,0
1994-07-18,4.8921,5.1619,4.8921,5.1619,532079,0
1994-07-19,5.0848,5.1619,5.0461,5.123,583168,0
1994-07-20,5.0654,5.123,5.0075,5.0075,160325,0
1994-07-21,5.0075,5.123,4.9691,5.0461,188159,0
1994-07-22,5.0461,5.0461,4.9306,4.9691,1029685,0
1994-07-25,4.9306,5.1619,4.9306,5.0848,487221,0
1994-07-26,5.0461,5.0848,4.9691,4.9884,974855,0
1994-07-27,4.9691,5.0075,4.9306,4.9691,336857,0
1994-07-28,5.0075,5.0075,4.9306,4.9306,438205,0
1994-07-29,5.0075,5.2292,5.0075,5.1907,1136431,0
1994-08-01,5.2292,5.2292,5.1619,5.1619,203943,0
1994-08-02,5.1619,5.4603,5.1619,5.2676,1538502,0
1994-08-03,5.3064,5.3064,5.2292,5.2676,564063,0
1994-08-04,5.3064,5.3444,5.2292,5.3064,436129,0
1994-08-05,5.1907,5.3444,5.0848,5.2292,489713,0
1994-08-08,5.2292,5.3064,5.2292,5.3064,74349,0
1994-08-09,5.2292,5.2292,5.0461,5.0461,324811,0
1994-08-10,5.123,5.1619,5.0461,5.123,704455,0
1994-08-11,5.0461,5.123,5.0461,5.0848,238002,0
1994-08-12,5.0461,5.1907,5.0461,5.123,206020,0
1994-08-15,5.1907,5.3064,5.1907,5.2292,226785,0
1994-08-16,5.3064,5.3064,5.1619,5.2292,210589,0
1994-08-17,5.3064,5.3064,5.1907,5.2867,203943,0
1994-08-18,5.2292,5.3064,5.2292,5.2867,326060,0
1994-08-19,5.3064,5.3064,5.2292,5.3064,459392,0
1994-08-22,5.3064,5.3064,5.2292,5.3064,626782,0
1994-08-23,5.2676,5.3064,5.2292,5.3064,538312,0
1994-08-24,5.2292,5.3064,5.2292,5.2676,263755,0
1994-08-25,5.3064,5.4986,5.2676,5.4217,478498,0
1994-08-26,5.3444,5.653,5.3444,5.6238,988562,0
1994-08-29,5.5757,5.6913,5.5757,5.653,416608,0
1994-08-30,5.6913,5.6913,5.4603,5.4986,481820,0
1994-08-31,5.4603,5.5372,5.3835,5.4603,181516,0
1994-09-01,5.4217,5.5372,5.4217,5.4986,788773,0
1994-09-02,5.5372,5.5372,5.4603,5.4986,170715,0
1994-09-06,5.4603,5.6144,5.4603,5.4986,127930,0
1994-09-07,5.4986,5.6144,5.4986,5.5468,588982,0
1994-09-08,5.5372,5.6913,5.5372,5.6913,430313,0
1994-09-09,5.5757,5.653,5.5757,5.653,274553,0
1994-09-12,5.5372,5.653,5.5372,5.5468,155347,0
1994-09-13,5.5372,5.653,5.5372,5.5372,34061,0
1994-09-14,5.653,5.653,5.5372,5.5757,127098,0
1994-09-15,5.5372,5.6144,5.5372,5.5372,145793,0
1994-09-16,5.6144,5.6144,5.5372,5.5372,193144,0
1994-09-19,5.5372,5.5757,5.4986,5.5084,134161,0
1994-09-20,5.4986,5.4986,5.3064,5.3444,168636,0
1994-09-21,5.3064,5.3835,5.3064,5.3257,137899,0
1994-09-22,5.3064,5.3835,5.2292,5.2676,164896,0
1994-09-23,5.2292,5.3064,5.2292,5.2292,108824,0
1994-09-26,5.2676,5.2676,5.0848,5.1907,415776,0
1994-09-27,5.2292,5.2292,5.0461,5.0461,420763,0
1994-09-28,5.123,5.2292,5.0461,5.1619,1023452,0
1994-09-29,5.1619,5.2292,5.123,5.1619,123364,0
1994-09-30,5.123,5.2292,5.123,5.1619,376319,0
1994-10-03,5.1907,5.2292,5.1619,5.2292,100516,0
1994-10-04,5.1619,5.2292,5.123,5.123,358042,0
1994-10-05,5.123,5.1619,5.0848,5.1619,184422,0
1994-10-06,5.0848,5.1619,5.0848,5.1619,199372,0
1994-10-07,5.0848,5.1619,5.0848,5.0947,196467,0
1994-10-10,5.1619,5.1619,5.0075,5.0848,528756,0
1994-10-11,5.0848,5.2676,5.0848,5.2676,340595,0
1994-10-12,5.1907,5.3835,5.1907,5.2676,582754,0
1994-10-13,5.2676,5.3444,5.0848,5.3064,1889900,0
1994-10-14,5.3064,5.3064,4.8537,4.8921,3197458,0
1994-10-17,4.8921,4.8921,4.5743,4.6319,2155315,0
1994-10-18,4.7382,4.7382,4.6319,4.6611,2694453,0
1994-10-19,4.6319,4.8921,4.6319,4.8439,2946166,0
1994-10-20,4.8537,4.8537,4.7765,4.8439,1095309,0
1994-10-21,4.7765,4.8537,4.7284,4.7382,557000,0
1994-10-24,4.7382,4.7765,4.6319,4.6611,1634451,0
1994-10-25,4.6319,4.6995,4.6319,4.6513,2129980,0
1994-10-26,4.6995,4.6995,4.5935,4.6611,1829257,0
1994-10-27,4.6611,4.6611,4.5935,4.6513,297813,0
1994-10-28,4.5935,4.7382,4.5935,4.6611,924180,0
1994-10-31,4.7382,4.7382,4.6611,4.6611,437376,0
1994-11-01,4.6995,4.6995,4.6319,4.6611,483480,0
1994-11-02,4.6995,4.6995,4.6319,4.6995,476418,0
1994-11-03,4.6995,4.6995,4.6319,4.6995,1280147,0
1994-11-04,4.6319,4.7382,4.6319,4.6513,971115,0
1994-11-07,4.6319,4.6995,4.6319,4.6899,443606,0
1994-11-08,4.6319,4.767,4.6319,4.6995,549523,0
1994-11-09,4.8151,4.8151,4.6995,4.7765,828651,0
1994-11-10,4.6995,4.7765,4.6995,4.7765,334367,0
1994-11-11,4.6995,4.8151,4.6995,4.8151,474760,0
1994-11-14,4.8151,4.8151,4.7382,4.7765,1087835,0
1994-11-15,4.8151,4.8151,4.7382,4.7765,1122725,0
1994-11-16,4.7382,4.7765,4.6319,4.6995,271647,0
1994-11-17,4.6995,4.7382,4.6319,4.6319,697395,0
1994-11-18,4.6319,4.7382,4.6319,4.6899,252124,0
1994-11-21,4.6611,4.6995,4.5743,4.5743,1271423,0
1994-11-22,4.5549,4.6319,4.4491,4.4491,174037,0
1994-11-23,4.4491,4.4779,4.2953,4.2953,488881,0
1994-11-25,4.2953,4.4105,4.2953,4.4105,129592,0
1994-11-28,4.2953,4.4105,4.2953,4.4105,775899,0
1994-11-29,4.3334,4.4105,4.3046,4.4105,606843,0
1994-11-30,4.3722,4.4105,4.3334,4.3722,1217011,0
1994-12-01,4.4105,4.4105,4.3334,4.3334,837784,0
1994-12-02,4.3722,4.4105,4.3334,4.3722,318170,0
1994-12-05,4.3334,4.4105,4.3334,4.3722,768006,0
1994-12-06,4.3334,4.4105,4.3334,4.3334,453159,0
1994-12-07,4.343,4.4491,4.3334,4.4491,1045053,0
1994-12-08,4.4105,4.4491,4.2953,4.2953,763436,0
1994-12-09,4.2953,4.3334,4.2566,4.2953,123364,0
1994-12-12,4.2953,4.3334,4.2953,4.3046,370088,0
1994-12-13,4.3334,4.3334,4.2953,4.2953,274139,0
1994-12-14,4.2953,4.3722,4.2953,4.2953,500098,0
1994-12-15,4.3722,4.3722,4.2953,4.2953,296570,0
1994-12-16,4.5164,4.7382,4.5164,4.6611,2785835,0
1994-12-19,4.6611,4.6611,4.5935,4.6319,1073297,0
1994-12-20,4.5549,4.6611,4.5549,4.5743,580676,0
1994-12-21,4.5935,4.6611,4.5549,4.6319,397087,0
1994-12-22,4.5645,4.7187,4.5645,4.6995,1568409,0
1994-12-23,4.6802,4.7863,4.6802,4.7863,358460,0
1994-12-27,4.7187,4.7863,4.7187,4.7573,586074,0
1994-12-28,4.7863,4.7863,4.7573,4.7573,309028,0
1994-12-29,4.7863,4.7863,4.7573,4.7863,461881,0
1994-12-30,4.7863,4.7863,4.6802,4.7573,359287,0
1995-01-03,4.7573,4.8248,4.7187,4.7863,186914,0
1995-01-04,4.8248,4.8248,4.7573,4.7863,797908,0
1995-01-05,4.7863,4.8248,4.7573,4.8151,490127,0
1995-01-06,4.8151,5.0175,4.7863,5.0175,779634,0
1995-01-09,5.0175,5.0175,4.902,4.9403,197712,0
1995-01-10,4.9786,5.0175,4.902,4.998,404978,0
1995-01-11,5.0947,5.364,5.0947,5.1137,1903188,0
1995-01-12,5.1715,5.1715,5.0947,5.1327,551602,0
1995-01-13,5.1715,5.2098,5.1327,5.1327,606843,0
1995-01-16,5.2098,5.3257,5.1715,5.2867,441114,0
1995-01-17,5.2098,5.4313,5.2098,5.4313,2434438,0
1995-01-18,5.4313,5.47,5.3257,5.4313,922520,0
1995-01-19,5.4026,5.47,5.2867,5.2867,154929,0
1995-01-20,5.2867,5.4026,5.1327,5.2098,419516,0
1995-01-23,5.1327,5.1715,5.0175,5.0947,792096,0
1995-01-24,5.0558,5.1327,5.0558,5.0848,415776,0
1995-01-25,5.0175,5.1327,5.0175,5.1327,730207,0
1995-01-26,5.0175,5.0947,4.998,5.0175,369673,0
1995-01-27,5.0558,5.1327,4.9786,5.1327,279123,0
1995-01-30,5.0175,5.2098,5.0175,5.2098,191480,0
1995-01-31,5.2098,5.2867,5.1327,5.2867,224711,0
1995-02-01,5.2098,5.2867,5.1715,5.2484,159496,0
1995-02-02,5.2867,5.2867,5.1715,5.2194,171962,0
1995-02-03,5.1715,5.2867,5.1715,5.2867,607261,0
1995-02-06,5.2098,5.2867,5.2098,5.2583,801237,0
1995-02-07,5.2484,5.3257,5.2484,5.3257,371751,0
1995-02-08,5.2867,5.4026,5.2867,5.335,596043,0
1995-02-09,5.1327,5.2484,4.9403,4.9403,8578058,0
1995-02-10,4.9786,5.0558,4.9403,4.9786,3196629,0
1995-02-13,4.9691,5.0175,4.9691,5.0175,1040069,0
1995-02-14,5.0175,5.0175,4.9691,5.0175,639659,0
1995-02-15,5.0175,5.0175,4.9691,4.998,633010,0
1995-02-16,4.998,4.998,4.9691,4.998,665412,0
1995-02-17,4.998,4.998,4.9691,4.9691,577353,0
1995-02-21,4.9691,4.998,4.9691,4.9786,103840,0
1995-02-22,4.9691,4.998,4.9691,4.9691,552433,0
1995-02-23,4.9691,4.998,4.9691,4.9691,705286,0
1995-02-24,4.9691,4.998,4.9691,4.9786,820340,0
1995-02-27,4.9691,5.0175,4.9691,4.9884,406640,0
1995-02-28,5.0175,5.0175,4.9691,5.0175,198543,0
1995-03-01,5.0175,5.0175,4.9691,5.0175,137069,0
1995-03-02,4.9691,5.0175,4.9691,4.9786,350566,0
1995-03-03,4.9691,5.0175,4.9691,4.998,500927,0
1995-03-06,4.9691,5.0558,4.9691,5.0558,1247750,0
1995-03-07,5.0175,5.2867,4.9786,5.2867,688256,0
1995-03-08,5.2867,5.364,5.2484,5.2583,593552,0
1995-03-09,5.2484,5.3257,5.2484,5.2676,553264,0
1995-03-10,5.2867,5.3257,5.2484,5.2966,273722,0
1995-03-13,5.2583,5.364,5.2484,5.2484,426576,0
1995-03-14,5.3257,5.4313,5.2867,5.364,606843,0
1995-03-15,5.364,5.4026,5.2583,5.3257,409545,0
1995-03-16,5.3257,5.364,5.2583,5.3257,520863,0
1995-03-17,5.3257,5.364,5.2867,5.2966,393762,0
1995-03-20,5.2966,5.364,5.2583,5.2966,123364,0
1995-03-21,5.2583,5.3257,5.2583,5.2867,216818,0
1995-03-22,5.3257,5.335,5.2583,5.2867,156178,0
1995-03-23,5.3257,5.3257,5.2484,5.2484,267494,0
1995-03-24,5.2484,5.2966,5.2484,5.2484,331877,0
1995-03-27,5.2583,5.3444,5.2583,5.2966,245481,0
1995-03-28,5.2966,5.335,5.2583,5.3159,406640,0
1995-03-29,5.2583,5.3159,5.2583,5.2583,287428,0
1995-03-30,5.3159,5.3159,5.2194,5.2389,439037,0
1995-03-31,5.2389,5.2966,5.2389,5.2583,547448,0
1995-04-03,5.2583,5.2966,5.2194,5.2583,285353,0
1995-04-04,5.2771,5.2771,5.1811,5.1811,335609,0
1995-04-05,5.1811,5.2966,5.1811,5.2966,1232795,0
1995-04-06,5.2194,5.2966,5.2194,5.2389,151195,0
1995-04-07,5.2194,5.2966,5.2194,5.2966,587320,0
1995-04-10,5.2389,5.2966,5.2389,5.2389,186914,0
1995-04-11,5.2966,5.3444,5.2389,5.2966,548693,0
1995-04-12,5.3159,5.4119,5.3159,5.335,494280,0
1995-04-13,5.3737,5.4217,5.3737,5.4217,273722,0
1995-04-17,5.4119,5.5662,5.4119,5.4891,586490,0
1995-04-18,5.4891,5.5662,5.4891,5.528,393346,0
1995-04-19,5.4891,5.5662,5.4891,5.4986,539974,0
1995-04-20,5.4891,5.5662,5.4891,5.4986,159496,0
1995-04-21,5.5662,5.5662,5.451,5.451,78087,0
1995-04-24,5.3737,5.451,5.3737,5.4313,157839,0
1995-04-25,5.3737,5.451,5.3737,5.3737,591059,0
1995-04-26,5.3737,5.4119,5.3159,5.3159,199372,0
1995-04-27,5.3159,5.4119,5.3159,5.4119,59396,0
1995-04-28,5.335,5.4119,5.335,5.335,385457,0
1995-05-01,5.335,5.3737,5.335,5.335,121284,0
1995-05-02,5.335,5.3737,5.335,5.335,333120,0
1995-05-03,5.335,5.4217,5.3159,5.3737,905072,0
1995-05-04,5.3444,5.4217,5.335,5.335,1081605,0
1995-05-05,5.335,5.3835,5.2389,5.2771,158252,0
1995-05-08,5.2389,5.3159,5.2389,5.3159,271647,0
1995-05-09,5.2389,5.3159,5.2389,5.2389,95116,0
1995-05-10,5.3159,5.3159,5.2389,5.2389,102594,0
1995-05-11,5.2583,5.2966,5.2583,5.2966,328552,0
1995-05-12,5.3159,5.3159,5.2583,5.2583,1307561,0
1995-05-15,5.3159,5.3159,5.2583,5.3159,148284,0
1995-05-16,5.2583,5.3737,5.2583,5.3737,548693,0
1995-05-17,5.335,5.3835,5.3159,5.3159,195634,0
1995-05-18,5.3257,5.3737,5.3159,5.3159,213913,0
1995-05-19,5.335,5.335,5.2583,5.2583,65211,0
1995-05-22,5.2583,5.3159,5.2583,5.3159,133331,0
1995-05-23,5.2771,5.3159,5.2771,5.2771,598119,0
1995-05-24,5.3159,5.3444,5.2966,5.2966,946197,0
1995-05-25,5.2966,5.335,5.2966,5.3159,240082,0
1995-05-26,5.2966,5.335,5.2966,5.2966,161995,0
1995-05-30,5.2966,5.4217,5.2966,5.3444,309446,0
1995-05-31,5.3444,5.451,5.3444,5.451,392934,0
1995-06-01,5.3835,5.451,5.3835,5.451,225543,0
1995-06-02,5.451,5.451,5.3835,5.3835,426992,0
1995-06-05,5.3835,5.4986,5.3835,5.4891,316507,0
1995-06-06,5.451,5.528,5.451,5.528,513805,0
1995-06-07,5.4603,5.528,5.4603,5.4986,220970,0
1995-06-08,5.4603,5.528,5.4603,5.528,159917,0
1995-06-09,5.4603,5.528,5.4603,5.4891,209342,0
1995-06-12,5.4891,5.5372,5.4603,5.4603,171962,0
1995-06-13,5.4603,5.5372,5.4603,5.4603,96779,0
1995-06-14,5.4603,5.5372,5.4603,5.4603,130423,0
1995-06-15,5.4891,5.528,5.4119,5.4119,181516,0
1995-06-16,5.4891,5.4891,5.3737,5.3737,377147,0
1995-06-19,5.4119,5.4119,5.3737,5.3737,176946,0
1995-06-20,5.4119,5.4119,5.335,5.3444,203943,0
1995-06-21,5.335,5.3835,5.335,5.3835,59815,0
1995-06-22,5.3835,5.4119,5.335,5.3835,287428,0
1995-06-23,5.4119,5.451,5.3737,5.451,82657,0
1995-06-26,5.4119,5.5757,5.3835,5.451,478081,0
1995-06-27,5.4217,5.4986,5.3835,5.4119,980255,0
1995-06-28,5.4026,5.47,5.4026,5.47,417855,0
1995-06-29,5.47,5.47,5.4217,5.4603,275803,0
1995-06-30,5.4313,5.47,5.4217,5.4603,215573,0
1995-07-03,5.4603,5.47,5.4313,5.4603,199789,0
1995-07-05,5.4603,5.4986,5.4313,5.451,1140584,0
1995-07-06,5.4603,5.4603,5.4217,5.4313,103009,0
1995-07-07,5.4217,5.4603,5.4026,5.4026,415362,0
1995-07-10,5.4217,5.5372,5.4217,5.47,998117,0
1995-07-11,5.5372,5.701,5.47,5.6913,613490,0
1995-07-12,5.6628,5.8166,5.6628,5.8166,1506518,0
1995-07-13,5.8166,5.99,5.7587,5.9514,1269762,0
1995-07-14,5.9514,6.0961,5.9514,6.0092,875170,0
1995-07-17,5.99,6.0865,5.99,6.0476,385041,0
1995-07-18,6.0865,6.0865,5.99,5.99,641320,0
1995-07-19,5.9514,5.9707,5.7976,5.8551,615151,0
1995-07-20,5.7781,5.8359,5.7397,5.8166,399994,0
1995-07-21,5.8166,5.8359,5.7301,5.7587,239250,0
1995-07-24,5.7976,5.8359,5.7397,5.7976,269568,0
1995-07-25,5.8359,5.8359,5.7587,5.7976,650041,0
1995-07-26,5.7587,5.8166,5.7587,5.7684,236751,0
1995-07-27,5.7587,5.8166,5.7587,5.8166,279956,0
1995-07-28,5.7587,5.8166,5.701,5.7301,697395,0
1995-07-31,5.701,5.7301,5.6238,5.6628,295738,0
1995-08-01,5.6913,5.6913,5.5757,5.5856,149115,0
1995-08-02,5.5856,5.6238,5.5757,5.5856,369256,0
1995-08-03,5.5757,5.5757,5.5372,5.5372,399994,0
1995-08-04,5.5372,5.5757,5.5372,5.5468,247555,0
1995-08-07,5.5372,5.5757,5.5084,5.5468,151195,0
1995-08-08,5.5372,5.5468,5.4986,5.5468,198543,0
1995-08-09,5.4986,5.5468,5.4603,5.4986,470604,0
1995-08-10,5.4603,5.4986,5.4217,5.4217,366766,0
1995-08-11,5.47,5.47,5.4026,5.4026,441114,0
1995-08-14,5.3835,5.4986,5.3835,5.47,333950,0
1995-08-15,5.4986,5.4986,5.4313,5.4603,135823,0
1995-08-16,5.4217,5.47,5.4217,5.47,214326,0
1995-08-17,5.47,5.47,5.4313,5.47,1116079,0
1995-08-18,5.47,5.5372,5.4603,5.5372,643810,0
1995-08-21,5.4986,5.5468,5.4986,5.5372,144959,0
1995-08-22,5.5372,5.5468,5.4986,5.5468,429484,0
1995-08-23,5.4986,5.5468,5.4986,5.5468,267078,0
1995-08-24,5.4986,5.653,5.4986,5.653,435299,0
1995-08-25,5.6144,5.653,5.5856,5.6238,233437,0
1995-08-28,5.5856,5.6913,5.5856,5.6628,311520,0
1995-08-29,5.653,5.6628,5.6144,5.6144,506328,0
1995-08-30,5.6238,5.6628,5.6144,5.653,575694,0
1995-08-31,5.6628,5.6628,5.6144,5.653,467694,0
1995-09-01,5.653,5.653,5.6144,5.6144,212251,0
1995-09-05,5.6144,5.653,5.6144,5.6144,738098,0
1995-09-06,5.6144,5.6238,5.3064,5.3444,1230301,0
1995-09-07,5.0075,5.0848,4.9691,5.0848,3662665,0
1995-09-08,5.0461,5.123,5.0461,5.123,2401624,0
1995-09-11,5.0461,5.123,5.0461,5.0461,1811809,0
1995-09-12,5.0461,5.123,5.0461,5.0848,1380665,0
1995-09-13,5.0461,5.1327,5.0461,5.0461,824491,0
1995-09-14,5.0461,5.1907,5.0461,5.1327,3248131,0
1995-09-15,5.123,5.1907,5.0848,5.1522,731037,0
1995-09-18,5.1522,5.1907,5.123,5.1424,364274,0
1995-09-19,5.2484,5.5372,5.1522,5.47,929998,0
1995-09-20,5.4603,5.4986,5.3835,5.4026,764682,0
1995-09-21,5.4026,5.4986,5.2484,5.3064,195634,0
1995-09-22,5.2484,5.3064,5.2484,5.2484,55657,0
1995-09-25,5.2484,5.3064,5.1522,5.1522,197299,0
1995-09-26,5.1522,5.2484,5.123,5.123,1149305,0
1995-09-27,5.123,5.1522,5.123,5.123,933735,0
1995-09-28,5.123,5.2676,5.123,5.2194,268740,0
1995-09-29,5.2676,5.2676,5.1907,5.2292,442778,0
1995-10-02,5.2098,5.2771,5.1715,5.2194,370088,0
1995-10-03,5.1811,5.2484,5.1424,5.2098,157007,0
1995-10-04,5.1424,5.2194,5.1424,5.1424,485143,0
1995-10-05,5.1424,5.2194,5.1424,5.1715,274139,0
1995-10-06,5.2194,5.2194,5.1424,5.1619,438622,0
1995-10-09,5.1424,5.2484,5.1424,5.1715,790016,0
1995-10-10,5.1424,5.1811,5.1424,5.1715,331042,0
1995-10-11,5.1715,5.2194,5.1424,5.1811,387119,0
1995-10-12,5.1715,5.2484,5.1715,5.2484,45276,0
1995-10-13,5.1715,5.2098,5.1424,5.1715,820340,0
1995-10-16,5.1811,5.2194,5.1715,5.1715,59396,0
1995-10-17,5.1715,5.2484,5.1715,5.1811,81826,0
1995-10-18,5.2484,5.2966,5.1811,5.2966,235095,0
1995-10-19,5.2771,5.2771,5.2098,5.2098,175283,0
1995-10-20,5.2098,5.2771,5.2098,5.2098,202697,0
1995-10-23,5.2098,5.2771,5.2098,5.2098,67704,0
1995-10-24,5.2098,5.2771,5.2098,5.2098,238002,0
1995-10-25,5.2098,5.3159,5.2098,5.3159,372162,0
1995-10-26,5.2484,5.3159,5.2484,5.2484,120454,0
1995-10-27,5.2966,5.3159,5.2484,5.2771,290336,0
1995-10-30,5.2484,5.3159,5.2484,5.2484,299061,0
1995-10-31,5.3159,5.3159,5.2484,5.2484,187744,0
1995-11-01,5.2484,5.3159,5.2484,5.3159,187744,0
1995-11-02,5.3159,5.3159,5.2484,5.2484,545785,0
1995-11-03,5.2771,5.4891,5.2771,5.4891,587320,0
1995-11-06,5.4891,5.4891,5.4313,5.4313,29075,0
1995-11-07,5.4313,5.4891,5.4313,5.451,164896,0
1995-11-08,5.4313,5.5468,5.4313,5.528,154516,0
1995-11-09,5.4891,5.5468,5.4891,5.528,529587,0
1995-11-10,5.4891,5.6144,5.4891,5.6047,402068,0
1995-11-13,5.6144,5.6144,5.6047,5.6047,117132,0
1995-11-14,5.6047,5.6144,5.5468,5.5468,698638,0
1995-11-15,5.5468,5.5856,5.47,5.47,212666,0
1995-11-16,5.47,5.5084,5.47,5.4986,132915,0
1995-11-17,5.47,5.5084,5.4313,5.451,402068,0
1995-11-20,5.4891,5.4891,5.451,5.451,218893,0
1995-11-21,5.47,5.4891,5.451,5.47,178187,0
1995-11-22,5.3931,5.47,5.3931,5.3931,281198,0
1995-11-24,5.4313,5.47,5.3931,5.3931,218064,0
1995-11-27,5.3931,5.47,5.3931,5.4313,417440,0
1995-11-28,5.3931,5.451,5.3931,5.3931,52750,0
1995-11-29,5.3931,5.451,5.335,5.4119,280786,0
1995-11-30,5.335,5.451,5.335,5.451,302383,0
1995-12-01,5.47,5.6431,5.3931,5.6047,1230720,0
1995-12-04,5.5856,5.6722,5.5856,5.6722,331877,0
1995-12-05,5.6722,5.8166,5.6431,5.7397,539143,0
1995-12-06,5.7397,5.7781,5.701,5.7781,269155,0
1995-12-07,5.7781,5.7781,5.7397,5.7397,518373,0
1995-12-08,5.7397,5.7781,5.5468,5.5856,395012,0
1995-12-11,5.5856,5.7781,5.5468,5.7397,375070,0
1995-12-12,5.6722,5.7106,5.6628,5.6628,86392,0
1995-12-13,5.701,5.7491,5.701,5.7491,61476,0
1995-12-14,5.7781,5.7781,5.7397,5.7397,87639,0
1995-12-15,5.8261,5.9034,5.7781,5.9034,2064764,0
1995-12-18,5.865,6.0961,5.865,5.9803,819094,0
1995-12-19,5.9323,6.019,5.9323,5.9995,738929,0
1995-12-20,5.9611,5.9995,5.9323,5.9419,340595,0
1995-12-21,5.9323,6.038,5.9323,5.9803,208097,0
1995-12-22,6.038,6.038,5.9803,5.9995,118383,0
1995-12-26,5.99,6.019,5.99,6.019,144131,0
1995-12-27,5.9803,6.1343,5.9128,5.9128,629273,0
1995-12-28,5.9128,6.0574,5.9128,5.9419,299477,0
1995-12-29,6.0574,6.1054,5.9419,6.0961,563234,0
1996-01-02,6.019,6.1054,6.019,6.019,123778,0
1996-01-03,6.1054,6.1343,6.0285,6.0961,679116,0
1996-01-04,6.0574,6.1343,6.0574,6.0668,125440,0
1996-01-05,6.0574,6.0668,5.9803,5.9803,275803,0
1996-01-08,5.9803,6.019,5.9419,5.9419,89302,0
1996-01-09,6.019,6.019,5.9419,5.9419,362614,0
1996-01-10,5.9419,6.019,5.9128,5.9128,683688,0
1996-01-11,5.9803,5.9803,5.8936,5.8936,232603,0
1996-01-12,5.8936,5.9803,5.8551,5.8936,608090,0
1996-01-15,5.8551,5.8551,5.7106,5.7491,687007,0
1996-01-16,5.7106,5.7781,5.7106,5.7106,28244,0
1996-01-17,5.7106,5.7781,5.7106,5.7301,245064,0
1996-01-18,5.7301,5.8166,5.7106,5.7781,390439,0
1996-01-19,5.7781,5.8166,5.7491,5.8166,334780,0
1996-01-22,5.8166,6.0574,5.8166,5.8551,579849,0
1996-01-23,5.9419,5.9803,5.8551,5.8551,186083,0
1996-01-24,5.8455,5.8936,5.8166,5.8551,255032,0
1996-01-25,5.8166,5.8455,5.7781,5.7781,176115,0
1996-01-26,5.7781,5.807,5.7491,5.7781,200206,0
1996-01-29,5.7491,5.8839,5.7491,5.8839,220142,0
1996-01-30,5.9803,6.0285,5.9419,6.019,590229,0
1996-01-31,6.0285,6.0285,5.9419,6.0285,610998,0
1996-02-01,6.0285,6.1343,5.9803,6.0574,798741,0
1996-02-02,6.0961,6.1343,6.019,6.0476,9075663,0
1996-02-05,6.0961,6.0961,5.9803,6.019,345168,0
1996-02-06,5.99,6.0574,5.9803,5.9803,345998,0
1996-02-07,6.019,6.019,5.9514,5.9707,622213,0
1996-02-08,5.9514,6.1054,5.9514,6.0668,431144,0
1996-02-09,6.0668,6.2019,6.0668,6.1054,930410,0
1996-02-12,6.1054,6.144,6.1054,6.1343,197712,0
1996-02-13,6.144,6.144,6.0574,6.0961,415362,0
1996-02-14,6.0668,6.173,6.0574,6.144,807048,0
1996-02-15,6.1054,6.173,6.1054,6.173,802065,0
1996-02-16,6.1054,6.173,6.0961,6.1054,221388,0
1996-02-20,6.0668,6.1343,6.0668,6.0668,378396,0
1996-02-21,6.0668,6.1054,6.0668,6.1054,560322,0
1996-02-22,6.0668,6.1054,6.0668,6.1054,501343,0
1996-02-23,6.0668,6.1054,6.0668,6.0668,296570,0
1996-02-26,6.1054,6.1054,6.0668,6.1054,147453,0
1996-02-27,6.0668,6.1054,5.99,5.99,292000,0
1996-02-28,5.99,6.1054,5.99,6.1054,487221,0
1996-02-29,6.019,6.1054,6.019,6.0285,291583,0
1996-03-01,6.1054,6.1054,5.9128,5.9128,441114,0
1996-03-04,6.0285,6.0961,5.9514,6.0285,300306,0
1996-03-05,6.0285,6.0865,5.99,6.0285,98856,0
1996-03-06,6.0668,6.0668,5.99,6.0668,211836,0
1996-03-07,6.019,6.0668,6.019,6.0574,114642,0
1996-03-08,5.99,6.0668,5.9803,6.0092,284522,0
1996-03-11,5.9803,6.0961,5.9803,6.0574,415776,0
1996-03-12,6.0574,6.0961,6.019,6.0961,219313,0
1996-03-13,6.019,6.173,6.019,6.0668,701132,0
1996-03-14,6.0285,6.1343,6.0285,6.0285,513388,0
1996-03-15,6.0285,6.1054,6.0285,6.0574,219313,0
1996-03-18,6.1054,6.1343,6.0285,6.0574,621796,0
1996-03-19,6.0285,6.0961,5.9803,6.019,236751,0
1996-03-20,5.9803,6.0285,5.9803,6.0285,386285,0
1996-03-21,5.99,6.0574,5.99,6.0574,239663,0
1996-03-22,5.99,6.0574,5.99,6.0574,24508,0
1996-03-25,5.99,6.0574,5.99,6.019,24921,0
1996-03-26,6.0574,6.1343,6.0574,6.1343,1385647,0
1996-03-27,6.0865,6.144,6.0574,6.144,708192,0
1996-03-28,6.1054,6.144,6.0574,6.144,103009,0
1996-03-29,6.0574,6.1538,6.0574,6.144,1786055,0
1996-04-01,6.1248,6.3076,6.0961,6.3076,1049620,0
1996-04-02,6.2692,6.3751,6.2692,6.3463,627613,0
1996-04-03,6.3366,6.3751,6.2211,6.2596,308200,0
1996-04-04,6.2211,6.3463,6.1824,6.3463,1104447,0
1996-04-08,6.2211,6.2596,6.1824,6.2211,270399,0
1996-04-09,6.2596,6.2596,6.1824,6.2596,143714,0
1996-04-10,6.1824,6.3366,6.1824,6.2211,352643,0
1996-04-11,6.2692,6.2692,6.1824,6.1921,351814,0
1996-04-12,6.1824,6.2983,6.1824,6.2692,379642,0
1996-04-15,6.2211,6.2983,6.2211,6.2983,60224,0
1996-04-16,6.2211,6.3076,6.2211,6.3076,168221,0
1996-04-17,6.3076,6.3076,6.2211,6.3076,83074,0
1996-04-18,6.2983,6.3076,6.2596,6.2596,360117,0
1996-04-19,6.2596,6.2983,6.2596,6.2692,243400,0
1996-04-22,6.2596,6.2983,6.2211,6.2983,29490,0
1996-04-23,6.2596,6.2983,6.2211,6.2983,100934,0
1996-04-24,6.2211,6.481,6.2211,6.4713,541214,0
1996-04-25,6.481,6.558,6.2983,6.3366,1038406,0
1996-04-26,6.2983,6.3751,6.2983,6.3751,444436,0
1996-04-29,6.3751,6.4522,6.3366,6.3751,258772,0
1996-04-30,6.4136,6.4522,6.3751,6.3751,93043,0
1996-05-01,6.4522,6.4522,6.3751,6.3751,272479,0
1996-05-02,6.3751,6.4522,6.2983,6.3366,134991,0
1996-05-03,6.2983,6.3751,6.2983,6.3751,87226,0
1996-05-06,6.3463,6.3751,6.2983,6.3751,87639,0
1996-05-07,6.3751,6.3849,6.2983,6.3366,218482,0
1996-05-08,6.3366,6.712,6.3076,6.635,1083266,0
1996-05-09,6.635,6.7891,6.558,6.751,866446,0
1996-05-10,6.751,6.751,6.481,6.558,266245,0
1996-05-13,6.481,6.712,6.481,6.616,370919,0
1996-05-14,6.5968,6.751,6.5968,6.712,341845,0
1996-05-15,6.6739,6.77,6.6739,6.712,251711,0
1996-05-16,6.712,6.751,6.6739,6.712,235924,0
1996-05-17,6.693,6.7313,6.558,6.5968,192729,0
1996-05-20,6.558,6.635,6.558,6.558,180681,0
1996-05-21,6.635,6.8279,6.558,6.712,819510,0
1996-05-22,6.77,6.7891,6.712,6.751,268740,0
1996-05-23,6.712,6.8279,6.712,6.77,1404754,0
1996-05-24,6.8279,6.8279,6.635,6.635,139147,0
1996-05-28,6.635,6.712,6.481,6.481,172794,0
1996-05-29,6.558,6.7313,6.481,6.635,423253,0
1996-05-30,6.635,6.7313,6.635,6.712,224711,0
1996-05-31,6.635,6.712,6.481,6.558,301969,0
1996-06-03,6.558,6.558,6.481,6.481,267494,0
1996-06-04,6.481,6.5004,6.4136,6.462,355965,0
1996-06-05,6.4232,6.5004,6.4232,6.4522,387532,0
1996-06-06,6.5197,6.635,6.4522,6.5775,816605,0
1996-06-07,6.5197,6.635,6.5197,6.5775,368011,0
1996-06-10,6.5968,6.5968,6.4136,6.4136,322737,0
1996-06-11,6.4136,6.5197,6.4136,6.462,199372,0
1996-06-12,6.481,6.558,6.4522,6.5197,104257,0
1996-06-13,6.4522,6.5197,6.4136,6.4136,165315,0
1996-06-14,6.4136,6.481,6.3751,6.3849,54828,0
1996-06-17,6.3751,6.4136,6.3751,6.4136,127519,0
1996-06-18,6.3849,6.4522,6.3751,6.4136,403317,0
1996-06-19,6.481,6.481,6.4136,6.462,576108,0
1996-06-20,6.4136,6.481,6.4136,6.481,386285,0
1996-06-21,6.481,6.481,6.4522,6.4522,436960,0
1996-06-24,6.4522,6.481,6.3751,6.3751,461881,0
1996-06-25,6.3751,6.4522,6.3751,6.4522,113808,0
1996-06-26,6.3751,6.462,6.3751,6.462,391685,0
1996-06-27,6.3751,6.462,6.3751,6.462,461053,0
1996-06-28,6.462,6.5101,6.4232,6.5004,311520,0
1996-07-01,6.5004,6.5101,6.4331,6.4713,481404,0
1996-07-02,6.4331,6.5101,6.4232,6.4331,360949,0
1996-07-03,6.4331,6.5004,6.3945,6.3945,799987,0
1996-07-05,6.3366,6.3751,6.2885,6.3366,166563,0
1996-07-08,6.3366,6.3366,6.2692,6.3366,105090,0
1996-07-09,6.2692,6.3751,6.2692,6.3751,144131,0
1996-07-10,6.2692,6.3751,6.2307,6.2307,314429,0
1996-07-11,6.2983,6.2983,6.038,6.0766,230110,0
1996-07-12,6.0766,6.115,5.9611,5.9803,205188,0
1996-07-15,5.9611,5.9611,5.7684,5.8455,184422,0
1996-07-16,5.7684,5.7684,5.6913,5.7491,399577,0
1996-07-17,5.7301,5.8455,5.7301,5.7877,280366,0
1996-07-18,5.8455,5.9611,5.7877,5.9034,335609,0
1996-07-19,5.865,6.2692,5.865,6.1921,434884,0
1996-07-22,6.1921,6.3366,6.1921,6.2983,190650,0
1996-07-23,6.3271,6.3366,6.0766,6.0766,260431,0
1996-07-24,5.9995,6.0766,5.807,5.8166,216818,0
1996-07-25,5.8455,6.2307,5.8455,6.2114,776312,0
1996-07-26,6.1921,6.3366,6.1921,6.2983,537480,0
1996-07-29,6.2983,6.3751,6.2114,6.2885,247142,0
1996-07-30,6.2307,6.2692,6.1921,6.2692,296153,0
1996-07-31,6.2692,6.3366,6.2307,6.3366,105499,0
1996-08-01,6.2307,6.3366,6.2307,6.2885,26166,0
1996-08-02,6.3366,6.3366,6.2307,6.2692,56490,0
1996-08-05,6.2692,6.3366,6.2307,6.2692,1387307,0
1996-08-06,6.2501,6.2983,6.2501,6.2983,247972,0
1996-08-07,6.2501,6.2983,6.2501,6.2983,83488,0
1996-08-08,6.2501,6.2983,6.2307,6.2983,126268,0
1996-08-09,6.2307,6.2885,6.2307,6.2692,72273,0
1996-08-12,6.2692,6.2885,6.2307,6.2692,48183,0
1996-08-13,6.2307,6.2885,6.2307,6.2501,119211,0
1996-08-14,6.2692,6.2885,6.2501,6.2692,167809,0
1996-08-15,6.2692,6.2885,6.2501,6.2885,58567,0
1996-08-16,6.2885,6.2885,6.2501,6.2885,536647,0
1996-08-19,6.2501,6.2885,6.173,6.173,545373,0
1996-08-20,6.2114,6.2692,6.1343,6.2307,327721,0
1996-08-21,6.2307,6.2983,6.1921,6.1921,101763,0
1996-08-22,6.2983,6.2983,6.1921,6.2692,130838,0
1996-08-23,6.1921,6.2692,6.1921,6.2307,30321,0
1996-08-26,6.2692,6.2983,6.1921,6.2307,768421,0
1996-08-27,6.1921,6.2983,6.1921,6.2885,982332,0
1996-08-28,6.2307,6.2983,6.1921,6.2692,296570,0
1996-08-29,6.2692,6.2983,6.1921,6.2307,188159,0
1996-08-30,6.2692,6.2983,6.1921,6.1921,68536,0
1996-09-03,6.1921,6.1921,6.115,6.115,292000,0
1996-09-04,6.115,6.3366,6.115,6.2692,811200,0
1996-09-05,6.2983,6.2983,6.1921,6.2692,295738,0
1996-09-06,6.2692,6.2692,6.1921,6.1921,46104,0
1996-09-09,6.2692,6.3366,6.2307,6.2983,572371,0
1996-09-10,6.2692,6.4232,6.2307,6.3751,215573,0
1996-09-11,6.2983,6.4232,6.2983,6.4232,71858,0
1996-09-12,6.3366,6.462,6.3366,6.3945,149946,0
1996-09-13,6.4232,6.5775,6.4232,6.5775,525431,0
1996-09-16,6.616,6.8086,6.5388,6.7313,1895713,0
1996-09-17,6.693,6.8086,6.693,6.8086,752223,0
1996-09-18,6.8086,6.8086,6.693,6.7026,82657,0
1996-09-19,6.77,6.77,6.693,6.7026,125855,0
1996-09-20,6.693,6.77,6.693,6.693,340595,0
1996-09-23,6.693,6.7413,6.6641,6.693,79334,0
1996-09-24,6.6641,6.77,6.6641,6.7313,343922,0
1996-09-25,6.751,6.751,6.6641,6.7413,303214,0
1996-09-26,6.751,6.751,6.7026,6.7413,966547,0
1996-09-27,6.751,6.8181,6.7026,6.751,174867,0
1996-09-30,6.7413,6.8181,6.7413,6.8181,841939,0
1996-10-01,6.7796,6.8181,6.7413,6.8181,99683,0
1996-10-02,6.7413,6.8181,6.7413,6.8181,2184392,0
1996-10-03,6.8181,6.8181,6.7413,6.7796,114224,0
1996-10-04,6.7413,6.7796,6.4713,6.6641,7000516,0
1996-10-07,6.6641,6.7026,6.587,6.6256,229280,0
1996-10-08,6.5676,6.587,6.4331,6.4331,227617,0
1996-10-09,6.4906,6.5101,6.4331,6.4331,278291,0
1996-10-10,6.4331,6.5485,6.4331,6.4331,101348,0
1996-10-11,6.5485,6.6256,6.5101,6.6256,131253,0
1996-10-14,6.5294,6.587,6.5101,6.5485,139147,0
1996-10-15,6.5101,6.7026,6.5101,6.7026,254617,0
1996-10-16,6.7026,6.7026,6.5485,6.5485,165733,0
1996-10-17,6.6256,6.6256,6.5676,6.587,298646,0
1996-10-18,6.587,6.635,6.587,6.587,410794,0
1996-10-21,6.6062,6.635,6.587,6.6256,44858,0
1996-10-22,6.587,6.6256,6.587,6.6062,489296,0
1996-10-23,6.587,6.6256,6.5101,6.5101,274971,0
1996-10-24,6.587,6.587,6.5485,6.5676,315262,0
1996-10-25,6.587,6.6256,6.5485,6.587,219313,0
1996-10-28,6.5485,6.587,6.4713,6.5101,202697,0
1996-10-29,6.4713,6.6641,6.4713,6.587,476837,0
1996-10-30,6.6256,6.6256,6.4713,6.5101,299477,0
1996-10-31,6.4713,6.4906,6.3945,6.4522,230526,0
1996-11-01,6.4522,6.5485,6.4331,6.5101,288675,0
1996-11-04,6.4713,6.587,6.4713,6.5101,260018,0
1996-11-05,6.5101,6.6256,6.5101,6.587,260431,0
1996-11-06,6.5485,6.6641,6.5485,6.635,371751,0
1996-11-07,6.6641,6.7796,6.5485,6.7796,516712,0
1996-11-08,6.7796,6.7796,6.7026,6.7796,303629,0
1996-11-11,6.7796,6.7796,6.7026,6.712,189820,0
1996-11-12,6.712,6.7796,6.587,6.587,320662,0
1996-11-13,6.6256,6.6256,6.5101,6.6256,173622,0
1996-11-14,6.6062,6.712,6.6062,6.6739,516712,0
1996-11-15,6.712,6.7891,6.6641,6.7413,321490,0
1996-11-18,6.7026,6.7796,6.7026,6.751,291583,0
1996-11-19,6.7796,6.7796,6.7026,6.712,186083,0
1996-11-20,6.6641,6.7796,6.6641,6.6739,321073,0
1996-11-21,6.712,6.7796,6.6739,6.712,163655,0
1996-11-22,6.7026,6.7796,6.7026,6.7026,143714,0
1996-11-25,6.7026,6.9338,6.7026,6.9338,866029,0
1996-11-26,6.8567,7.1168,6.8567,7.107,783787,0
1996-11-27,7.1552,7.2613,7.1168,7.1552,1013900,0
1996-11-29,7.1936,7.1936,7.107,7.1168,148284,0
1996-12-02,7.1552,7.1841,7.1168,7.1455,506742,0
1996-12-03,7.1168,7.1936,7.0493,7.0879,1421367,0
1996-12-04,7.0589,7.107,7.0493,7.0589,289505,0
1996-12-05,7.0493,7.1168,7.0493,7.0879,168636,0
1996-12-06,6.9432,7.0203,6.9432,7.0203,107580,0
1996-12-09,6.9432,7.1168,6.9432,7.1168,255449,0
1996-12-10,7.0493,7.1168,7.0203,7.107,316090,0
1996-12-11,7.0203,7.2613,7.0203,7.1552,718991,0
1996-12-12,7.2705,7.3767,7.2324,7.3093,358042,0
1996-12-13,7.3093,7.3767,7.1936,7.2705,347659,0
1996-12-16,7.3381,7.3381,7.1936,7.1936,710687,0
1996-12-17,7.1936,7.502,7.1936,7.4634,541633,0
1996-12-18,7.4634,7.4634,7.3093,7.3093,252543,0
1996-12-19,7.3477,7.3477,7.2705,7.2705,246310,0
1996-12-20,7.2705,7.3477,7.2613,7.2705,234266,0
1996-12-23,7.2613,7.3767,7.2613,7.3093,234266,0
1996-12-24,7.3864,7.3864,7.3287,7.3864,103009,0
1996-12-26,7.3864,7.3864,7.2899,7.3287,377977,0
1996-12-27,7.3093,7.4248,7.2899,7.3961,392102,0
1996-12-30,7.4634,7.4634,7.3864,7.3864,111735,0
1996-12-31,7.4634,7.4634,7.2516,7.2899,231772,0
1997-01-02,7.2899,7.3287,7.2129,7.2899,372581,0
1997-01-03,7.3287,7.3287,7.1744,7.2516,414946,0
1997-01-06,7.1744,7.2899,7.1744,7.2705,135823,0
1997-01-07,7.2899,7.3961,7.2516,7.3961,152024,0
1997-01-08,7.3287,7.3961,7.2899,7.3093,103427,0
1997-01-09,7.2899,7.3574,7.2899,7.2899,273722,0
1997-01-10,7.2899,7.2899,7.2516,7.2705,72273,0
1997-01-13,7.2899,7.2899,7.1744,7.1744,128760,0
1997-01-14,7.2324,7.3287,7.1744,7.3287,413698,0
1997-01-15,7.3093,7.3287,7.2899,7.3287,590229,0
1997-01-16,7.3287,7.4732,7.2899,7.4344,609749,0
1997-01-17,7.3864,7.4634,7.3287,7.4634,323981,0
1997-01-20,7.502,7.82,7.3961,7.7137,1609943,0
1997-01-21,7.6655,7.733,7.6655,7.6655,322319,0
1997-01-22,7.6655,7.7905,7.6272,7.733,998946,0
1997-01-23,7.7621,8.0795,7.7137,8.0604,1093648,0
1997-01-24,8.0123,8.0413,7.8579,7.8874,448174,0
1997-01-27,7.8874,7.9835,7.82,7.839,1072467,0
1997-01-28,7.7905,7.9066,7.7905,7.8102,328552,0
1997-01-29,7.82,7.82,7.7137,7.7137,412454,0
1997-01-30,7.6655,7.7429,7.6655,7.7137,32398,0
1997-01-31,7.6655,7.7429,7.6272,7.6272,580258,0
1997-02-03,7.6272,7.7137,7.6272,7.6272,244648,0
1997-02-04,7.6272,7.7137,7.6272,7.7137,185667,0
1997-02-05,7.7137,7.7137,7.6655,7.6655,310690,0
1997-02-06,7.6655,7.7137,7.5887,7.6272,574864,0
1997-02-07,7.7137,7.7429,7.5887,7.6272,244232,0
1997-02-10,7.5789,7.8102,7.5789,7.8102,478498,0
1997-02-11,7.8102,7.9643,7.7429,7.8874,442358,0
1997-02-12,7.9066,8.2434,7.8579,8.2242,1042143,0
1997-02-13,8.2434,8.4456,8.2434,8.3687,739760,0
1997-02-14,8.4167,8.4167,8.0892,8.1472,240493,0
1997-02-18,8.0892,8.1472,7.8579,7.9066,366766,0
1997-02-19,7.8874,7.9157,7.7715,7.7905,139562,0
1997-02-20,7.7621,7.8102,7.7621,7.8102,154929,0
1997-02-21,7.7429,7.8579,7.6947,7.8579,393762,0
1997-02-24,7.7905,7.9928,7.7905,7.9835,346830,0
1997-02-25,7.9928,8.0892,7.9835,8.0892,698225,0
1997-02-26,8.0892,8.0892,7.9835,8.0123,255862,0
1997-02-27,8.0123,8.0604,7.9928,8.0123,328552,0
1997-02-28,8.0413,8.1184,7.9928,8.0123,119211,0
1997-03-03,8.0123,8.0892,8.0123,8.0604,306540,0
1997-03-04,8.1184,8.1953,7.9928,8.0123,217650,0
1997-03-05,8.0604,8.0604,7.9928,8.0604,298646,0
1997-03-06,7.9928,8.1663,7.9928,8.1472,76009,0
1997-03-07,8.1663,8.2724,8.1373,8.1953,182759,0
1997-03-10,8.1373,8.1663,8.0702,8.1472,477250,0
1997-03-11,8.1373,8.1663,8.128,8.1472,324398,0
1997-03-12,8.1472,8.1663,8.0702,8.1663,412454,0
1997-03-13,8.0892,8.1663,8.0123,8.0123,525018,0
1997-03-14,7.9835,8.0604,7.9835,8.0413,91796,0
1997-03-17,8.0604,8.0702,7.9835,8.0604,231772,0
1997-03-18,8.0702,8.2146,8.0123,8.1373,234266,0
1997-03-19,8.2146,8.2146,8.0892,8.128,274553,0
1997-03-20,8.0892,8.2146,8.0892,8.1472,534571,0
1997-03-21,8.1184,8.2146,7.8102,7.8102,647133,0
1997-03-24,7.839,7.839,7.5501,7.5789,304877,0
1997-03-25,7.598,7.7905,7.598,7.7137,989807,0
1997-03-26,7.685,7.82,7.685,7.8004,169884,0
1997-03-27,7.839,7.839,7.7621,7.8004,80997,0
1997-03-31,7.7621,7.8004,7.6462,7.685,629273,0
1997-04-01,7.685,7.839,7.685,7.7232,396255,0
1997-04-02,7.685,7.7621,7.6462,7.7232,266245,0
1997-04-03,7.6655,7.7232,7.4634,7.5307,480574,0
1997-04-04,7.4538,7.5501,7.4538,7.4732,91796,0
1997-04-07,7.4924,7.6462,7.3961,7.4344,375070,0
1997-04-08,7.4344,7.4732,7.3767,7.3767,37383,0
1997-04-09,7.4732,7.4732,7.1264,7.165,944949,0
1997-04-10,7.2032,7.2613,6.8567,7.2419,2619277,0
1997-04-11,7.2613,7.2997,7.1841,7.2613,413698,0
1997-04-14,7.2419,7.2997,7.2032,7.2997,112977,0
1997-04-15,7.2997,7.4152,7.2997,7.3574,385457,0
1997-04-16,7.3189,7.3767,7.2613,7.2997,139562,0
1997-04-17,7.2613,7.3767,7.2613,7.2613,231357,0
1997-04-18,7.2997,7.2997,7.1744,7.2225,166976,0
1997-04-21,7.2613,7.2613,7.0493,7.107,295738,0
1997-04-22,7.107,7.4924,7.0685,7.4344,897600,0
1997-04-23,7.4538,7.5501,7.4152,7.4924,216405,0
1997-04-24,7.5307,7.5307,7.4344,7.4924,146206,0
1997-04-25,7.5501,7.5501,7.4924,7.5501,22014,0
1997-04-28,7.5307,7.5887,7.4924,7.5887,274139,0
1997-04-29,7.5307,7.6272,7.5307,7.6272,511726,0
1997-04-30,7.6078,7.6462,7.5695,7.6078,360949,0
1997-05-01,7.5695,7.6272,7.4344,7.4924,402487,0
1997-05-02,7.4924,7.5307,7.3381,7.4538,368011,0
1997-05-05,7.4344,7.781,7.4344,7.781,800403,0
1997-05-06,7.7621,7.8971,7.7621,7.8971,1076615,0
1997-05-07,7.8971,7.8971,7.82,7.8296,351396,0
1997-05-08,7.8004,7.8971,7.8004,7.8483,129592,0
1997-05-09,7.82,7.8971,7.82,7.8971,178187,0
1997-05-12,7.839,7.839,7.6462,7.7621,286183,0
1997-05-13,7.7042,7.839,7.7042,7.781,1068313,0
1997-05-14,7.7621,7.82,7.7429,7.7429,124610,0
1997-05-15,7.781,7.781,7.7042,7.781,96365,0
1997-05-16,7.781,7.781,7.7232,7.7232,5816,0
1997-05-19,7.7232,7.8004,7.7232,7.7621,413288,0
1997-05-20,7.8004,7.8004,7.6272,7.7042,292000,0
1997-05-21,7.6272,7.7042,7.4344,7.4732,973608,0
1997-05-22,7.4924,7.5887,7.4538,7.5695,842354,0
1997-05-23,7.5887,7.8775,7.5501,7.8004,434884,0
1997-05-27,7.8004,8.0509,7.8004,8.0024,234266,0
1997-05-28,7.9547,8.0315,7.7232,7.7232,447762,0
1997-05-29,7.781,7.781,7.6272,7.7232,274553,0
1997-05-30,7.6655,7.781,7.6272,7.7232,179438,0
1997-06-02,7.7524,7.781,7.5887,7.6272,220970,0
1997-06-03,7.5887,7.7621,7.5307,7.685,522525,0
1997-06-04,7.6078,7.7042,7.6078,7.7042,2774619,0
1997-06-05,7.7042,7.7232,7.6272,7.6272,75595,0
1997-06-06,7.6655,7.7042,7.6272,7.7042,255032,0
1997-06-09,7.656,7.7042,7.656,7.685,701544,0
1997-06-10,7.685,7.7232,7.6655,7.685,687007,0
1997-06-11,7.6272,7.7232,7.6272,7.7232,844016,0
1997-06-12,7.7232,8.0123,7.6462,8.0123,2338903,0
1997-06-13,7.4344,7.6272,7.3767,7.3961,7398845,0
1997-06-16,7.3961,7.3961,7.165,7.2803,2875138,0
1997-06-17,7.2997,7.2997,7.2225,7.2225,1332066,0
1997-06-18,7.2225,7.2997,7.2225,7.2613,578183,0
1997-06-19,7.2324,7.3961,7.2324,7.3574,637580,0
1997-06-20,7.4152,7.4344,7.3574,7.3961,932073,0
1997-06-23,7.4344,7.4538,7.3767,7.4152,529587,0
1997-06-24,7.4152,7.4538,7.3961,7.4058,338107,0
1997-06-25,7.4344,7.4538,7.3864,7.4344,753465,0
1997-06-26,7.4248,7.4634,7.3864,7.4344,674963,0
1997-06-27,7.4538,7.5405,7.4248,7.4634,595631,0
1997-06-30,7.4634,7.5405,7.4248,7.5405,421178,0
1997-07-01,7.5405,7.5405,7.4924,7.5307,375489,0
1997-07-02,7.5405,7.6272,7.502,7.598,409963,0
1997-07-03,7.5405,7.6751,7.5405,7.6655,177359,0
1997-07-07,7.7042,7.7232,7.6655,7.6655,1161764,0
1997-07-08,7.7042,7.7232,7.6655,7.7232,2230909,0
1997-07-09,7.7042,7.7429,7.6751,7.7232,753883,0
1997-07-10,7.7429,7.8483,7.7042,7.8296,436960,0
1997-07-11,7.8296,7.8296,7.7715,7.8296,262922,0
1997-07-14,7.8296,7.8296,7.7524,7.8102,564893,0
1997-07-15,7.8775,7.9252,7.6751,7.7137,1284716,0
1997-07-16,7.7429,7.9066,7.7232,7.8971,461881,0
1997-07-17,7.8971,7.9252,7.8296,7.839,183590,0
1997-07-18,7.8296,7.9547,7.7715,7.8483,593136,0
1997-07-21,7.8004,7.8483,7.7429,7.7621,967794,0
1997-07-22,7.8004,7.9252,7.7042,7.8971,350981,0
1997-07-23,7.9066,8.128,7.8483,8.0509,931656,0
1997-07-24,8.0509,8.311,8.0024,8.2817,873922,0
1997-07-25,8.311,8.311,8.1472,8.1472,515463,0
1997-07-28,8.2048,8.2048,8.0702,8.0989,564063,0
1997-07-29,8.1565,8.2146,8.0795,8.2048,648380,0
1997-07-30,8.2339,8.3879,8.128,8.3782,840277,0
1997-07-31,8.33,8.3782,8.253,8.33,194391,0
1997-08-01,8.3013,8.3782,8.2817,8.359,62719,0
1997-08-04,8.2817,8.3782,8.2817,8.359,346410,0
1997-08-05,8.359,8.3782,8.311,8.311,172373,0
1997-08-06,8.3782,8.4552,8.3397,8.4552,614737,0
1997-08-07,8.3879,8.4651,8.3879,8.436,447762,0
1997-08-08,8.436,8.4651,8.359,8.4651,370503,0
1997-08-11,8.4651,8.5128,8.4071,8.4456,169884,0
1997-08-12,8.4552,8.4651,8.3879,8.436,191480,0
1997-08-13,8.4552,8.4552,8.3782,8.4552,771739,0
1997-08-14,8.4552,8.4651,8.3782,8.4651,276213,0
1997-08-15,8.436,8.4841,8.436,8.4841,493451,0
1997-08-18,8.4651,8.4841,8.359,8.4071,289094,0
1997-08-19,8.311,8.436,8.311,8.3782,205188,0
1997-08-20,8.311,8.4651,8.311,8.4651,868523,0
1997-08-21,8.4651,8.4651,8.4071,8.4071,456067,0
1997-08-22,8.3879,8.4167,8.311,8.3204,436960,0
1997-08-25,8.2817,8.33,8.253,8.253,449007,0
1997-08-26,8.2916,8.33,8.253,8.3013,426162,0
1997-08-27,8.33,8.6288,8.311,8.6288,478081,0
1997-08-28,8.6288,8.7154,8.561,8.6572,800403,0
1997-08-29,8.6572,8.6572,8.6094,8.6572,184422,0
1997-09-02,8.6288,8.7636,8.6288,8.6866,533738,0
1997-09-03,8.7827,8.7827,8.5803,8.7344,1020547,0
1997-09-04,8.7154,8.7827,8.6572,8.7344,120454,0
1997-09-05,8.6572,8.7827,8.5803,8.6866,131670,0
1997-09-08,8.5803,8.7057,8.5803,8.6288,805388,0
1997-09-09,8.6288,8.7057,8.6094,8.6478,326475,0
1997-09-10,8.6382,8.7344,8.6288,8.6572,174452,0
1997-09-11,8.6866,8.7344,8.6572,8.6572,72686,0
1997-09-12,8.7057,8.7057,8.6572,8.6768,132502,0
1997-09-15,8.7154,8.7154,8.6288,8.7057,138731,0
1997-09-16,8.7154,8.7344,8.6288,8.7154,147453,0
1997-09-17,8.7154,8.7636,8.6382,8.7636,351814,0
1997-09-18,8.7057,8.7922,8.7057,8.7344,458975,0
1997-09-19,8.7636,8.8888,8.7344,8.8116,650870,0
1997-09-22,8.8888,8.8888,8.8116,8.8597,93871,0
1997-09-23,8.8692,8.8692,8.8116,8.8405,119621,0
1997-09-24,8.8116,8.8692,8.7827,8.8692,194803,0
1997-09-25,8.8502,8.9174,8.8116,8.8597,259602,0
1997-09-26,8.8309,8.8692,8.7154,8.7154,271232,0
1997-09-29,8.7344,8.7344,8.6572,8.7057,126268,0
1997-09-30,8.7154,8.754,8.6382,8.6382,335199,0
1997-10-01,8.6192,8.8116,8.6192,8.8116,224711,0
1997-10-02,8.754,8.8692,8.754,8.8309,259185,0
1997-10-03,8.8502,8.8692,8.7922,8.8212,82657,0
1997-10-06,8.8692,8.8692,8.7922,8.8502,110486,0
1997-10-07,8.8692,8.8692,8.7922,8.8116,100934,0
1997-10-08,8.8692,9.0236,8.7922,9.0236,633010,0
1997-10-09,8.966,9.0236,8.9271,8.9563,225543,0
1997-10-10,9.0236,9.1006,8.9465,9.0041,170298,0
1997-10-13,9.1006,9.4094,9.1006,9.2157,689916,0
1997-10-14,9.1777,9.1777,9.1006,9.1199,280786,0
1997-10-15,9.1006,9.1199,9.1006,9.1006,95533,0
1997-10-16,9.1199,9.1969,9.1006,9.1874,260431,0
1997-10-17,9.1389,9.2157,9.1389,9.1581,721485,0
1997-10-20,9.2354,9.2354,9.1581,9.1581,112977,0
1997-10-21,9.1581,9.2354,9.1581,9.1969,434054,0
1997-10-22,8.9848,9.1969,8.9465,9.1969,571952,0
1997-10-23,9.0236,9.1777,8.9848,9.0617,213495,0
1997-10-24,9.1777,9.2354,9.0617,9.0617,315262,0
1997-10-27,9.0617,9.0617,8.3879,8.3879,263755,0
1997-10-28,8.1759,8.4651,8.1759,8.3879,626782,0
1997-10-29,8.4071,8.6572,8.33,8.5421,385041,0
1997-10-30,8.4071,8.7154,8.33,8.6382,179644,0
1997-10-31,8.7154,8.9848,8.6768,8.754,110278,0
1997-11-03,8.9848,9.0617,8.8692,8.9079,241117,0
1997-11-04,8.9465,8.9465,8.7922,8.9079,90757,0
1997-11-05,8.8888,8.9079,8.7922,8.7922,93663,0
1997-11-06,8.754,8.754,8.5998,8.5998,278915,0
1997-11-07,8.561,8.561,8.2916,8.3879,56905,0
1997-11-10,8.6382,8.6382,8.33,8.4651,106542,0
1997-11-11,8.561,8.6382,8.3687,8.3687,173206,0
1997-11-12,8.33,8.4071,8.0604,8.253,171754,0
1997-11-13,8.4071,8.4071,8.0989,8.1759,60434,0
1997-11-14,8.33,8.5226,8.33,8.4841,245064,0
1997-11-17,8.5226,8.7154,8.5035,8.5226,334992,0
1997-11-18,8.5421,8.7154,8.4841,8.5998,198128,0
1997-11-19,8.7154,8.7154,8.4841,8.4841,147247,0
1997-11-20,8.4841,8.6382,8.4841,8.4841,130838,0
1997-11-21,8.6382,8.6382,8.33,8.4841,281411,0
1997-11-24,8.3879,8.5226,8.3879,8.4264,142053,0
1997-11-25,8.3491,8.4264,8.33,8.3879,520242,0
1997-11-26,8.3491,8.5226,8.3491,8.5035,55451,0
1997-11-28,8.4552,8.5226,8.33,8.3687,67704,0
1997-12-01,8.3687,8.6382,8.3687,8.5998,264794,0
1997-12-02,8.6382,8.8692,8.5998,8.7732,127098,0
1997-12-03,8.7922,8.8692,8.6768,8.754,131463,0
1997-12-04,8.7154,9.0236,8.7154,9.0236,199165,0
1997-12-05,8.8309,8.9848,8.7732,8.9848,60434,0
1997-12-08,8.9848,9.2548,8.9079,9.1006,293867,0
1997-12-09,9.2929,9.573,9.1006,9.1006,176115,0
1997-12-10,9.2157,9.2548,8.8692,8.9465,85980,0
1997-12-11,8.754,8.9465,8.754,8.8692,18276,0
1997-12-12,8.9848,9.1006,8.7154,9.1006,148908,0
1997-12-15,9.2157,9.2548,9.0617,9.2354,689086,0
1997-12-16,9.2354,9.2929,8.9079,9.0617,396464,0
1997-12-17,8.9079,9.0617,8.8309,8.9465,180475,0
1997-12-18,8.9079,9.1006,8.9079,8.9465,252953,0
1997-12-19,8.8692,9.0617,8.8692,8.9079,182346,0
1997-12-22,9.1006,9.1777,8.9079,9.1777,139770,0
1997-12-23,8.9848,9.2548,8.9848,9.2548,280993,0
1997-12-24,9.2548,9.3315,9.1006,9.3315,232395,0
1997-12-26,9.3511,9.812,9.3511,9.773,168845,0
1997-12-29,9.543,9.658,9.3894,9.543,1520017,0
1997-12-30,9.515,9.658,9.428,9.506,190445,0
1997-12-31,9.3705,9.62,9.3511,9.428,260018,0
1998-01-02,9.428,9.506,9.1199,9.1969,119211,0
1998-01-05,9.1199,9.3125,8.8018,8.8502,666037,0
1998-01-06,8.8502,9.0041,8.7248,9.0041,138939,0
1998-01-07,8.8018,8.966,8.8018,8.8502,583376,0
1998-01-08,8.966,8.966,8.7827,8.7827,184213,0
1998-01-09,8.7248,8.7732,8.3687,8.3687,332498,0
1998-01-12,8.3687,8.6192,8.1184,8.3397,1302784,0
1998-01-13,8.5708,8.5708,8.3879,8.4936,322945,0
1998-01-14,8.6478,8.6962,8.4936,8.6192,430938,0
1998-01-15,8.7248,8.754,8.5708,8.754,531249,0
1998-01-16,8.7248,9.1199,8.6962,8.8791,578808,0
1998-01-20,8.8502,9.3125,8.8502,9.2737,734571,0
1998-01-21,9.1969,9.1969,8.966,9.081,236965,0
1998-01-22,9.1199,9.1199,9.0041,9.0428,325641,0
1998-01-23,9.1581,9.1581,8.7248,8.9271,142470,0
1998-01-26,8.8502,9.081,8.8502,9.0041,85563,0
1998-01-27,8.966,9.2548,8.9271,9.2354,209550,0
1998-01-28,9.1199,9.3125,9.1199,9.2737,191275,0
1998-01-29,9.2354,9.3125,9.081,9.3125,725222,0
1998-01-30,9.2737,9.2929,9.1581,9.1969,124610,0
1998-02-02,9.1969,9.3125,9.1199,9.1199,380679,0
1998-02-03,9.1581,9.2737,8.966,9.1199,248595,0
1998-02-04,8.966,9.1199,8.9079,9.0236,605596,0
1998-02-05,8.966,9.1389,8.966,9.1006,187744,0
1998-02-06,8.966,9.1581,8.966,9.0041,176946,0
1998-02-09,9.0041,9.1581,9.0041,9.1199,163237,0
1998-02-10,9.1581,9.1969,9.0428,9.1199,146000,0
1998-02-11,9.081,9.428,9.081,9.3894,340595,0
1998-02-12,9.2737,9.3894,9.2354,9.2737,331042,0
1998-02-13,9.3511,9.3511,9.2354,9.3125,575274,0
1998-02-17,9.3511,9.658,9.3511,9.638,649836,0
1998-02-18,9.62,9.734,9.62,9.734,472061,0
1998-02-19,9.734,9.812,9.658,9.734,357627,0
1998-02-20,9.812,9.85,9.658,9.734,158252,0
1998-02-23,9.812,9.85,9.734,9.812,197299,0
1998-02-24,9.734,9.773,9.3511,9.3511,452955,0
1998-02-25,9.3511,9.582,9.3511,9.582,223882,0
1998-02-26,9.3511,9.658,9.3511,9.658,82241,0
1998-02-27,9.563,9.658,9.506,9.582,225749,0
1998-03-02,9.734,9.968,9.582,9.929,387324,0
1998-03-03,9.85,10.351,9.85,10.313,577145,0
1998-03-04,10.201,10.388,10.045,10.124,282448,0
1998-03-05,10.162,10.201,10.007,10.045,353266,0
1998-03-06,10.124,10.388,10.124,10.182,224711,0
1998-03-09,10.351,10.351,10.007,10.144,311520,0
1998-03-10,10.085,10.276,10.065,10.256,52750,0
1998-03-11,10.201,10.388,10.201,10.388,271232,0
1998-03-12,10.388,10.818,10.201,10.818,670601,0
1998-03-13,10.818,10.818,10.466,10.553,717744,0
1998-03-16,10.71,10.788,10.553,10.71,419725,0
1998-03-17,10.631,10.788,10.631,10.768,656894,0
1998-03-18,10.71,10.866,10.71,10.798,327721,0
1998-03-19,10.719,10.818,10.427,10.504,2015129,0
1998-03-20,10.504,10.582,10.351,10.427,983373,0
1998-03-23,10.466,10.582,10.256,10.388,199165,0
1998-03-24,10.466,10.466,10.065,10.229,258980,0
1998-03-25,10.219,10.256,9.938,9.987,876413,0
1998-03-26,9.938,9.958,9.667,9.744,1633824,0
1998-03-27,9.909,9.909,9.715,9.734,282240,0
1998-03-30,9.782,9.889,9.734,9.782,320242,0
1998-03-31,9.86,9.938,9.591,9.658,655443,0
1998-04-01,9.744,9.812,9.667,9.734,506949,0
1998-04-02,9.715,9.744,9.715,9.744,554715,0
1998-04-03,9.744,9.909,9.667,9.715,728131,0
1998-04-06,9.715,9.909,9.715,9.782,541633,0
1998-04-07,9.715,9.841,9.715,9.832,427199,0
1998-04-08,9.782,9.987,9.782,9.822,432392,0
1998-04-09,9.832,9.909,9.744,9.782,453989,0
1998-04-13,9.889,9.909,9.667,9.744,602276,0
1998-04-14,9.734,9.832,9.591,9.715,864369,0
1998-04-15,9.715,9.744,9.591,9.715,218482,0
1998-04-16,9.744,9.782,9.4867,9.591,79125,0
1998-04-17,9.4867,9.715,9.4375,9.4375,365310,0
1998-04-20,9.591,9.667,9.4375,9.515,273310,0
1998-04-21,9.591,9.909,9.515,9.832,532079,0
1998-04-22,9.744,9.86,9.744,9.85,566759,0
1998-04-23,9.86,9.919,9.782,9.909,285975,0
1998-04-24,9.938,10.182,9.909,10.152,300517,0
1998-04-27,10.065,10.295,9.987,10.104,634258,0
1998-04-28,10.085,10.182,9.968,10.027,197920,0
1998-04-29,9.987,10.182,9.987,10.152,153477,0
1998-04-30,10.256,10.256,9.968,10.182,292000,0
1998-05-01,10.182,10.256,10.065,10.182,139562,0
1998-05-04,10.144,10.295,10.144,10.201,148908,0
1998-05-05,10.201,10.256,10.065,10.095,107163,0
1998-05-06,10.182,10.256,10.065,10.219,519410,0
1998-05-07,10.182,10.182,10.045,10.065,72895,0
1998-05-08,10.065,10.144,10.017,10.104,370503,0
1998-05-11,10.144,10.144,10.045,10.104,296983,0
1998-05-12,10.085,10.182,10.085,10.134,109863,0
1998-05-13,10.144,10.182,10.045,10.085,390650,0
1998-05-14,10.104,10.144,10.017,10.085,464789,0
1998-05-15,10.144,10.182,10.065,10.124,143303,0
1998-05-18,10.017,10.182,10.017,10.162,117132,0
1998-05-19,10.104,10.219,10.104,10.172,104465,0
1998-05-20,10.182,10.68,10.162,10.427,244232,0
1998-05-21,10.447,10.759,10.37,10.631,152854,0
1998-05-22,10.447,10.641,10.295,10.504,218482,0
1998-05-26,10.447,10.601,10.182,10.295,395841,0
1998-05-27,10.017,10.37,10.017,10.295,263340,0
1998-05-28,10.144,10.447,9.938,10.37,666658,0
1998-05-29,10.333,10.485,10.333,10.447,304877,0
1998-06-01,10.407,10.485,10.333,10.388,329800,0
1998-06-02,10.37,10.601,10.37,10.523,542045,0
1998-06-03,10.601,10.601,10.219,10.266,375281,0
1998-06-04,10.219,10.333,10.144,10.276,266245,0
1998-06-05,8.7827,8.7827,7.1936,7.7429,13337074,0
1998-06-08,7.8775,8.0509,7.5405,7.5887,6904774,0
1998-06-09,7.5887,7.5887,7.2324,7.3287,4283836,0
1998-06-10,7.3093,7.5307,7.2997,7.4248,3020929,0
1998-06-11,7.5405,7.7429,7.502,7.7042,1178174,0
1998-06-12,7.7715,7.7715,7.4248,7.6272,949311,0
1998-06-15,7.6655,7.6655,7.4634,7.4634,391479,0
1998-06-16,7.6655,7.7429,7.5405,7.6655,493656,0
1998-06-17,7.6367,7.7715,7.6367,7.7429,2015337,0
1998-06-18,7.7429,7.7429,7.5887,7.6655,1535179,0
1998-06-19,7.7042,7.7232,7.5695,7.5695,548693,0
1998-06-22,7.6272,7.6272,7.502,7.5405,341012,0
1998-06-23,7.5887,7.5887,7.502,7.5695,883059,0
1998-06-24,7.5405,7.7042,7.5405,7.6655,351396,0
1998-06-25,7.7232,7.8004,7.5597,7.7042,365935,0
1998-06-26,7.7232,7.8296,7.6751,7.8004,309653,0
1998-06-29,7.7232,7.8296,7.598,7.598,305705,0
1998-06-30,7.6751,7.7524,7.5597,7.7524,582546,0
1998-07-01,7.7524,7.8775,7.7429,7.7524,336653,0
1998-07-02,7.7524,7.8775,7.7524,7.8296,403524,0
1998-07-06,7.8296,7.9547,7.7524,7.8971,297813,0
1998-07-07,7.9547,7.9835,7.8296,7.9547,345374,0
1998-07-08,7.9835,7.9835,7.8775,7.9835,417024,0
1998-07-09,8.0024,8.0024,7.5211,7.7042,1689694,0
1998-07-10,7.7232,7.7232,7.444,7.502,1019921,0
1998-07-13,7.598,7.598,7.444,7.5405,1054395,0
1998-07-14,7.5789,7.7232,7.5597,7.598,320452,0
1998-07-15,7.5597,7.6367,7.2899,7.444,1513785,0
1998-07-16,7.5211,7.5211,7.2129,7.4248,595423,0
1998-07-17,7.2899,7.5211,7.2899,7.444,959697,0
1998-07-20,7.4825,7.598,7.444,7.598,412038,0
1998-07-21,7.7232,7.7232,7.4825,7.5597,751805,0
1998-07-22,7.502,7.5597,7.4058,7.4634,468944,0
1998-07-23,7.5211,7.7232,7.5211,7.6751,633220,0
1998-07-24,7.6751,7.9835,7.6655,7.9835,677662,0
1998-07-27,8.0702,8.3013,7.7524,7.7524,1967986,0
1998-07-28,7.9066,7.9066,7.7524,7.8296,530832,0
1998-07-29,7.9066,7.9835,7.8296,7.9252,2084288,0
1998-07-30,8.0989,8.0989,7.8004,7.9835,258356,0
1998-07-31,7.9835,7.9835,7.8004,7.9066,843392,0
1998-08-03,7.9547,7.9835,7.9066,7.9252,133746,0
1998-08-04,8.0702,8.0702,7.8775,7.9157,377147,0
1998-08-05,7.9066,8.0024,7.8296,7.9252,246103,0
1998-08-06,7.9066,7.9835,7.8004,7.9252,537064,0
1998-08-07,8.0315,8.128,7.9066,8.0315,400827,0
1998-08-10,7.9835,8.0315,7.8296,7.9066,280366,0
1998-08-11,7.7524,7.9066,7.6272,7.8004,322945,0
1998-08-12,7.8004,7.9066,7.6367,7.8296,596875,0
1998-08-13,7.8775,7.8775,7.7429,7.7524,401656,0
1998-08-14,7.8296,7.8296,7.7232,7.8296,1188350,0
1998-08-17,7.7232,7.8004,7.6655,7.6655,610791,0
1998-08-18,7.6367,7.8775,7.6367,7.8775,609129,0
1998-08-19,7.8296,7.9066,7.7524,7.8004,338311,0
1998-08-20,7.7429,7.7429,7.6367,7.7232,934565,0
1998-08-21,7.6367,7.6367,7.444,7.4825,495526,0
1998-08-24,7.4825,7.4825,7.3093,7.3669,742044,0
1998-08-25,7.3864,7.4248,7.3669,7.3961,972156,0
1998-08-26,7.3864,7.4058,6.8181,6.9432,513179,0
1998-08-27,6.982,7.0589,6.8181,7.0396,1369032,0
1998-08-28,7.0013,7.0203,6.905,6.9625,702168,0
1998-08-31,6.982,7.0203,6.587,6.6256,283070,0
1998-09-01,6.6641,7.2032,6.6256,7.0974,743499,0
1998-09-02,7.0974,7.2324,6.9432,7.0974,486181,0
1998-09-03,6.9242,7.1744,6.9242,7.0974,258772,0
1998-09-04,7.0589,7.1744,6.9625,7.1744,798949,0
1998-09-08,7.2324,7.2899,7.1358,7.1358,965304,0
1998-09-09,7.1358,7.2129,7.0589,7.1552,223257,0
1998-09-10,6.982,7.0203,6.6641,6.6641,611827,0
1998-09-11,6.8567,6.8567,6.6256,6.7413,1060004,0
1998-09-14,6.982,7.0589,6.7026,6.9242,756373,0
1998-09-15,6.8567,6.9432,6.7796,6.847,313184,0
1998-09-16,6.8181,7.0974,6.8181,7.0589,1209534,0
1998-09-17,7.0974,7.2516,6.8567,7.2129,888250,0
1998-09-18,7.2899,7.3287,6.9625,7.1358,391895,0
1998-09-21,7.0203,7.0203,6.6641,6.982,249634,0
1998-09-22,6.9432,7.2129,6.9432,7.0589,759697,0
1998-09-23,7.1358,7.1744,6.9432,7.0203,355138,0
1998-09-24,7.0203,7.0974,6.9432,7.0013,925221,0
1998-09-25,7.0685,7.0685,6.847,6.9145,496567,0
1998-09-28,7.0299,7.0299,6.847,6.9529,631974,0
1998-09-29,6.9145,7.0299,6.8086,6.8086,792926,0
1998-09-30,6.8759,6.9529,6.77,6.9529,749936,0
1998-10-01,6.8086,6.8567,6.5294,6.6062,698845,0
1998-10-02,6.6062,6.6835,6.4906,6.5676,683688,0
1998-10-05,6.5676,6.5676,6.5101,6.5676,415984,0
1998-10-06,6.5294,6.6835,6.5294,6.6835,1659370,0
1998-10-07,6.6062,6.77,6.5294,6.6835,616605,0
1998-10-08,6.7216,6.7216,6.2596,6.6448,310690,0
1998-10-09,6.4906,6.6835,6.4136,6.4522,1026361,0
1998-10-12,6.6835,6.77,6.5676,6.6062,263965,0
1998-10-13,6.4906,6.77,6.4906,6.6448,269363,0
1998-10-14,6.5676,6.7216,6.5294,6.6448,751805,0
1998-10-15,6.5676,6.6641,6.2211,6.3751,484105,0
1998-10-16,6.4522,6.6448,6.2596,6.4522,1068934,0
1998-10-19,6.6256,6.7216,6.5294,6.6835,1408495,0
1998-10-20,6.7216,6.8759,6.6448,6.8086,1887198,0
1998-10-21,6.847,6.9529,6.847,6.9432,1371113,0
1998-10-22,7.0299,7.0685,6.9916,7.0299,1232795,0
1998-10-23,7.0299,7.107,6.9916,7.107,355138,0
1998-10-26,7.107,7.2613,7.0685,7.2516,950349,0
1998-10-27,7.1455,7.502,7.1455,7.502,2178780,0
1998-10-28,7.4634,7.733,7.3093,7.6175,623043,0
1998-10-29,7.6947,7.8971,7.502,7.7715,221804,0
1998-10-30,7.8971,8.128,7.8102,8.0024,490334,0
1998-11-02,7.974,8.1565,7.9252,8.0024,445683,0
1998-11-03,7.974,8.0123,7.8296,7.8296,836748,0
1998-11-04,7.8483,8.0024,7.8483,8.0024,1504232,0
1998-11-05,8.0024,8.0024,7.9252,7.9252,626782,0
1998-11-06,8.0024,8.0024,7.8971,7.9066,342673,0
1998-11-09,7.9252,7.9835,7.8102,7.9835,476627,0
1998-11-10,8.0024,8.0024,7.8971,7.9252,239250,0
1998-11-11,7.9835,8.128,7.974,8.0315,784410,0
1998-11-12,8.0024,8.128,7.974,8.0702,110693,0
1998-11-13,8.128,8.2339,8.0024,8.1565,408092,0
1998-11-16,8.0795,8.2339,8.0509,8.128,513388,0
1998-11-17,8.0795,8.3976,8.0795,8.311,258356,0
1998-11-18,8.2339,8.3976,8.2339,8.311,554926,0
1998-11-19,8.2339,8.3976,8.128,8.3976,1014523,0
1998-11-20,8.3976,8.5517,8.359,8.3976,676417,0
1998-11-23,8.5128,8.6288,8.3976,8.5128,123364,0
1998-11-24,8.5128,8.7057,8.3976,8.6671,318582,0
1998-11-25,8.7057,8.7057,8.5517,8.5517,251501,0
1998-11-27,8.5517,8.6671,8.4748,8.5517,39044,0
1998-11-30,8.4748,8.6288,8.359,8.359,315466,0
1998-12-01,8.33,8.436,8.33,8.33,501135,0
1998-12-02,8.2817,8.3976,8.2339,8.2339,468525,0
1998-12-03,8.2339,8.311,8.0509,8.0509,211626,0
1998-12-04,8.0795,8.2048,8.0024,8.0795,329800,0
1998-12-07,8.0024,8.2339,8.0024,8.2048,367598,0
1998-12-08,8.1565,8.2242,7.9066,7.9252,612452,0
1998-12-09,7.8483,7.8483,7.733,7.7621,560322,0
1998-12-10,7.7524,7.7905,7.733,7.7524,341220,0
1998-12-11,7.733,7.7905,7.733,7.733,742668,0
1998-12-14,7.7715,7.7905,7.733,7.7524,518995,0
1998-12-15,7.7524,7.7905,7.656,7.7715,618265,0
1998-12-16,7.7905,7.8483,7.733,7.7905,609960,0
1998-12-17,7.7715,7.9252,7.7715,7.8296,580884,0
1998-12-18,7.8296,7.8971,7.7905,7.7905,487009,0
1998-12-21,7.7715,7.9252,7.7715,7.8775,260225,0
1998-12-22,7.8296,7.8483,7.6175,7.6367,700507,0
1998-12-23,7.5405,7.8296,7.5405,7.7715,243819,0
1998-12-24,7.733,7.9252,7.733,7.8483,102594,0
1998-12-28,7.7905,8.0989,7.7905,8.0219,144754,0
1998-12-29,8.0989,8.1759,7.9066,8.1759,448382,0
1998-12-30,8.0219,8.1759,8.0219,8.1759,371539,0
1998-12-31,8.1759,8.2242,7.9449,8.0219,457520,0
1999-01-04,8.0989,8.2048,7.9835,7.9835,985445,0
1999-01-05,8.0219,8.0989,7.9066,8.0702,602069,0
1999-01-06,8.0702,8.1472,7.6751,8.1472,555546,0
1999-01-07,7.9449,8.1759,7.9449,8.128,320662,0
1999-01-08,8.0795,8.1759,8.0024,8.0219,314221,0
1999-01-11,7.9449,8.0795,7.7715,7.7715,382552,0
1999-01-12,7.8677,7.8677,7.5501,7.5501,282240,0
1999-01-13,7.5114,7.7524,7.3287,7.6751,382964,0
1999-01-14,7.5887,7.7905,7.5887,7.6751,213495,0
1999-01-15,7.7905,8.2242,7.7524,8.0989,956165,0
1999-01-19,8.0989,8.1472,7.9835,8.128,1160521,0
1999-01-20,8.0795,8.2339,8.0702,8.128,877659,0
1999-01-21,8.0989,8.3013,8.0989,8.253,697184,0
1999-01-22,8.0989,8.2242,7.9449,7.9449,496978,0
1999-01-25,7.9835,8.0702,7.8677,7.9835,425331,0
1999-01-26,7.9835,8.0702,7.9066,7.9643,327512,0
1999-01-27,8.0219,8.253,7.9835,8.128,1080359,0
1999-01-28,8.0795,8.3013,8.0795,8.2339,960321,0
1999-01-29,8.2242,8.5708,8.1565,8.5708,726883,0
1999-02-01,8.5323,8.5708,8.33,8.33,528965,0
1999-02-02,8.3013,8.4071,8.2339,8.3782,163237,0
1999-02-03,8.253,8.4936,8.2048,8.311,453578,0
1999-02-04,8.2242,8.3782,8.2242,8.2339,217650,0
1999-02-05,8.2242,8.4552,8.2242,8.436,784410,0
1999-02-08,8.4071,8.5323,8.4071,8.4071,796455,0
1999-02-09,8.33,8.4167,8.3013,8.4071,606428,0
1999-02-10,8.3782,8.4071,8.253,8.2817,565517,0
1999-02-11,8.253,8.3782,8.253,8.359,851700,0
1999-02-12,8.3013,8.3782,8.2817,8.2817,137069,0
1999-02-16,8.3013,8.4552,8.3013,8.3782,523564,0
1999-02-17,8.436,8.436,8.0989,8.1565,710687,0
1999-02-18,8.1759,8.2817,8.1472,8.1565,873093,0
1999-02-19,8.2242,8.359,8.1472,8.2817,228866,0
1999-02-22,8.253,8.3013,8.253,8.2724,669357,0
1999-02-23,8.2242,8.2817,8.1759,8.2242,267286,0
1999-02-24,8.1565,8.253,8.0989,8.0989,534986,0
1999-02-25,8.0702,8.0702,7.8102,7.9449,168221,0
1999-02-26,7.9643,8.0219,7.8677,7.9449,312144,0
1999-03-01,7.8677,8.0702,7.7905,8.0702,319208,0
1999-03-02,8.0702,8.0989,7.8296,7.9449,70610,0
1999-03-03,8.0219,8.0989,7.9066,8.0219,97819,0
1999-03-04,8.1184,8.1184,7.9252,8.0413,143303,0
1999-03-05,8.0413,8.2339,7.9643,8.1759,275177,0
1999-03-08,8.1953,8.1953,8.0024,8.1953,293248,0
1999-03-09,8.0413,8.0892,7.9643,7.9835,431563,0
1999-03-10,7.9643,8.0413,7.9252,7.9835,943077,0
1999-03-11,7.9643,8.0604,7.9252,7.9643,286599,0
1999-03-12,7.9252,7.9449,7.8874,7.9252,356172,0
1999-03-15,7.8874,7.9252,7.8102,7.8483,90135,0
1999-03-16,7.8102,7.8971,7.7621,7.8102,301762,0
1999-03-17,7.8102,7.8102,7.7137,7.7429,156800,0
1999-03-18,7.6947,7.8483,7.656,7.8102,181303,0
1999-03-19,7.6947,7.733,7.5789,7.5789,370919,0
1999-03-22,7.5405,7.656,7.4344,7.502,667488,0
1999-03-23,7.5405,7.5405,6.693,6.905,1419706,0
1999-03-24,7.1841,7.4344,7.107,7.4344,564063,0
1999-03-25,7.3381,7.5789,7.3381,7.4538,798741,0
1999-03-26,7.4152,7.502,7.3381,7.3767,1032798,0
1999-03-29,7.3381,7.4152,7.3381,7.3574,194180,0
1999-03-30,7.3381,7.4152,7.1841,7.2516,1032798,0
1999-03-31,7.1841,7.2997,7.1841,7.2613,756168,0
1999-04-01,7.2419,7.2997,7.1841,7.2225,783998,0
1999-04-05,7.2225,7.3189,7.1841,7.2225,446099,0
1999-04-06,7.1841,7.2613,7.0589,7.107,896769,0
1999-04-07,7.107,7.2419,6.9432,6.9723,216197,0
1999-04-08,6.982,7.107,6.8661,6.982,218271,0
1999-04-09,6.982,7.107,6.8661,7.0589,307780,0
1999-04-12,6.8952,7.107,6.6544,7.0879,426786,0
1999-04-13,7.107,7.2225,7.0203,7.1455,515882,0
1999-04-14,7.1841,7.2997,7.107,7.107,1982524,0
1999-04-15,7.107,7.2419,7.107,7.2129,1488867,0
1999-04-16,7.1841,7.3381,7.1841,7.2032,548280,0
1999-04-19,7.2225,7.3767,7.1841,7.2225,688461,0
1999-04-20,7.3381,7.4152,7.2225,7.3574,958449,0
1999-04-21,7.3767,7.4344,7.2803,7.4344,607466,0
1999-04-22,7.3381,7.7621,7.3381,7.6947,1171529,0
1999-04-23,7.656,7.7429,7.656,7.733,286183,0
1999-04-26,7.733,7.8874,7.7137,7.82,546203,0
1999-04-27,7.8483,8.2817,7.8102,8.1373,1687406,0
1999-04-28,8.0604,8.1953,8.0413,8.1759,903000,0
1999-04-29,8.1373,8.2339,8.1086,8.1565,1174021,0
1999-04-30,8.1565,8.3879,8.1565,8.1759,401656,0
1999-05-03,8.2817,8.2817,8.1184,8.1565,774649,0
1999-05-04,8.1184,8.3013,8.1184,8.3013,381096,0
1999-05-05,8.2817,8.436,8.1953,8.359,320452,0
1999-05-06,8.3879,8.3879,8.2339,8.311,352020,0
1999-05-07,8.3879,8.4071,8.2817,8.359,330835,0
1999-05-10,8.359,8.3879,8.1953,8.33,234891,0
1999-05-11,8.2817,8.4651,8.2817,8.436,452534,0
1999-05-12,8.3879,8.6094,8.3782,8.5899,355758,0
1999-05-13,8.6288,8.9752,8.5128,8.9465,721069,0
1999-05-14,8.8984,8.9465,8.311,8.4841,938302,0
1999-05-17,8.359,8.5128,8.359,8.436,264794,0
1999-05-18,8.4651,8.7057,8.4651,8.5517,222427,0
1999-05-19,8.436,8.7442,8.436,8.7057,128760,0
1999-05-20,8.6671,8.7248,8.5517,8.5517,205604,0
1999-05-21,8.6478,8.6671,8.3879,8.3879,504668,0
1999-05-24,8.359,8.4651,8.359,8.4071,171754,0
1999-05-25,8.4651,8.5128,8.33,8.436,469775,0
1999-05-26,8.2817,8.359,8.1184,8.311,261886,0
1999-05-27,8.2817,8.436,8.2817,8.359,374449,0
1999-05-28,8.2916,8.4841,8.2339,8.436,622420,0
1999-06-01,8.4552,8.5517,8.359,8.5128,223050,0
1999-06-02,8.5128,8.7442,8.4651,8.7057,440077,0
1999-06-03,8.6094,8.8597,8.5899,8.6671,1353042,0
1999-06-04,8.6866,8.7057,8.5128,8.5128,236133,0
1999-06-07,8.5128,8.5517,8.1184,8.2817,751805,0
1999-06-08,8.2817,8.311,8.0604,8.1184,621381,0
1999-06-09,8.0795,8.1953,8.0604,8.1565,1067896,0
1999-06-10,8.1373,8.311,8.0989,8.3013,569461,0
1999-06-11,8.3782,8.436,8.3013,8.359,874753,0
1999-06-14,8.311,8.33,7.8102,7.8102,579637,0
1999-06-15,7.8483,8.311,7.8483,8.1565,771331,0
1999-06-16,8.253,8.253,8.0795,8.0989,628860,0
1999-06-17,8.1953,8.436,8.1184,8.436,1089496,0
1999-06-18,8.359,8.436,8.1184,8.1184,547656,0
1999-06-21,8.0795,8.2817,8.0795,8.1565,330835,0
1999-06-22,8.0989,8.561,8.0989,8.33,884306,0
1999-06-23,8.33,8.5421,8.2916,8.4841,405602,0
1999-06-24,8.5517,8.5803,8.0604,8.0795,564476,0
1999-06-25,8.0604,8.4552,8.0604,8.3879,539553,0
1999-06-28,8.4552,8.5803,8.359,8.5517,285145,0
1999-06-29,8.5803,8.6382,8.359,8.6094,337276,0
1999-06-30,8.6382,9.1104,8.3879,9.0332,960940,0
1999-07-01,8.8405,9.0041,8.6866,8.7057,513179,0
1999-07-02,8.6866,8.8018,8.6866,8.7442,449837,0
1999-07-06,8.7248,8.9563,8.5323,8.7636,545161,0
1999-07-07,8.7636,8.8791,8.7636,8.8405,306326,0
1999-07-08,8.8212,8.9174,8.7827,8.8405,633220,0
1999-07-09,8.8212,8.8405,8.7248,8.7636,870183,0
1999-07-12,8.7636,8.8692,8.7636,8.8405,1447747,0
1999-07-13,8.8405,8.8405,8.561,8.6866,514218,0
1999-07-14,8.7057,8.8212,8.6382,8.6671,570501,0
1999-07-15,8.7442,8.8984,8.7248,8.8405,830727,0
1999-07-16,8.8405,9.0041,8.8018,8.9174,1912121,0
1999-07-19,9.0041,9.0332,8.8405,9.0041,217440,0
1999-07-20,8.9174,9.1006,8.8791,8.9752,353057,0
1999-07-21,9.0332,9.1777,8.8791,9.081,543499,0
1999-07-22,9.1006,9.1293,8.9174,9.0525,495733,0
1999-07-23,9.081,9.081,8.6382,8.6671,718161,0
1999-07-26,8.6382,8.7248,8.4552,8.7057,325230,0
1999-07-27,8.7636,8.8405,8.7057,8.7636,1107981,0
1999-07-28,8.8018,8.8018,8.7057,8.7442,858142,0
1999-07-29,8.7636,8.7827,8.6094,8.7057,339973,0
1999-07-30,8.7636,8.7636,8.3013,8.4651,672264,0
1999-08-02,8.4552,8.4841,8.253,8.3782,347864,0
1999-08-03,8.33,8.4841,8.33,8.436,257730,0
1999-08-04,8.359,8.4552,8.1953,8.1953,166976,0
1999-08-05,7.9835,8.0219,7.7621,7.8102,560740,0
1999-08-06,7.82,8.0604,7.8102,7.9351,1060004,0
1999-08-09,8.0604,8.1565,7.7621,7.82,331253,0
1999-08-10,7.7621,7.7905,7.2225,7.6655,563024,0
1999-08-11,7.733,7.9643,7.6655,7.9351,406014,0
1999-08-12,7.82,7.9643,7.685,7.8874,231772,0
1999-08-13,7.8579,7.9835,7.8579,7.9066,163861,0
1999-08-16,7.733,7.82,7.5887,7.6751,432598,0
1999-08-17,7.685,7.8579,7.6655,7.7429,839863,0
1999-08-18,7.7524,7.82,7.5307,7.6655,682647,0
1999-08-19,7.6078,7.6078,7.2705,7.5307,904036,0
1999-08-20,7.5114,7.839,7.5114,7.82,674341,0
1999-08-23,7.82,7.839,7.6655,7.7429,522939,0
1999-08-24,7.82,7.82,7.7137,7.7429,501758,0
1999-08-25,7.7429,7.7429,7.6078,7.685,480574,0
1999-08-26,7.6655,7.7137,7.4924,7.6078,512557,0
1999-08-27,7.5887,7.8102,7.5501,7.6462,576108,0
1999-08-30,7.6078,7.6655,7.5501,7.5887,877659,0
1999-08-31,7.6655,7.7621,7.5501,7.7621,851700,0
1999-09-01,7.7621,7.9351,7.6272,7.8102,265832,0
1999-09-02,7.6655,7.82,7.6655,7.6655,301137,0
1999-09-03,7.7621,7.7905,7.6655,7.7621,446929,0
1999-09-07,7.82,7.82,7.6078,7.6462,508405,0
1999-09-08,7.6272,7.6655,7.6078,7.6462,630313,0
1999-09-09,7.6655,7.685,7.6078,7.6462,407885,0
1999-09-10,7.7429,7.7429,7.6272,7.7137,447970,0
1999-09-13,7.7429,7.7429,7.5695,7.6078,748900,0
1999-09-14,7.5887,7.6078,7.3477,7.3477,757620,0
1999-09-15,7.3477,7.5114,7.3477,7.3961,531874,0
1999-09-16,7.3961,7.4344,7.1936,7.3381,592306,0
1999-09-17,7.2613,7.3381,7.1168,7.2225,1024488,0
1999-09-20,7.2225,7.2225,6.982,6.982,466865,0
1999-09-21,6.9432,7.107,6.8855,6.9338,899053,0
1999-09-22,6.905,6.9242,6.77,6.8086,1651274,0
1999-09-23,6.9242,6.9242,6.7313,6.8279,883476,0
1999-09-24,6.8181,6.847,6.4331,6.6641,703829,0
1999-09-27,6.7026,6.8567,6.6256,6.712,1022000,0
1999-09-28,6.7313,6.7413,6.4331,6.712,745991,0
1999-09-29,6.7796,6.8567,6.693,6.8181,642358,0
1999-09-30,6.8086,7.2225,6.77,7.1358,971324,0
1999-10-01,7.0203,7.0589,6.6062,6.693,980672,0
1999-10-04,6.6256,7.0589,6.6256,7.0203,459392,0
1999-10-05,7.0013,7.0203,6.8181,6.8759,418478,0
1999-10-06,6.8759,6.9432,6.8759,6.905,424711,0
1999-10-07,6.9242,6.9432,6.8181,6.9145,559288,0
1999-10-08,6.8759,7.0013,6.8181,6.8759,358042,0
1999-10-11,6.8759,7.0203,6.847,6.9338,911721,0
1999-10-12,6.905,6.9242,6.8181,6.8567,258562,0
1999-10-13,6.8181,6.9242,6.7026,6.9242,1480558,0
1999-10-14,6.9242,6.982,6.7796,6.8086,1353042,0
1999-10-15,6.8181,7.0781,6.7413,6.7796,542877,0
1999-10-18,6.8086,6.8567,6.616,6.7313,532284,0
1999-10-19,6.8181,6.905,6.7313,6.8086,438205,0
1999-10-20,6.9242,6.9242,6.7796,6.905,445891,0
1999-10-21,6.8086,6.8279,6.5676,6.7796,464376,0
1999-10-22,6.8086,6.8759,6.77,6.77,600824,0
1999-10-25,6.8086,6.8759,6.77,6.8181,706118,0
1999-10-26,7.0781,7.2225,6.6062,6.6544,403524,0
1999-10-27,6.693,6.8181,6.6256,6.77,892408,0
1999-10-28,6.8181,6.9242,6.7413,6.905,1438397,0
1999-10-29,6.9432,7.2997,6.7796,7.2705,1143698,0
1999-11-01,7.2997,7.2997,7.0974,7.1552,1132276,0
1999-11-02,7.1552,7.4538,7.1358,7.4152,523564,0
1999-11-03,7.4538,7.4538,7.1841,7.2324,926260,0
1999-11-04,7.2225,7.3864,7.1841,7.2613,449628,0
1999-11-05,7.3767,7.5114,7.2225,7.4538,355965,0
1999-11-08,7.3767,7.4538,7.2997,7.3767,385874,0
1999-11-09,7.3767,7.4152,7.0974,7.1841,389402,0
1999-11-10,7.2997,7.2997,7.1168,7.1841,122535,0
1999-11-11,7.1552,7.5695,7.1358,7.4732,455236,0
1999-11-12,7.4732,7.5695,7.2324,7.444,319413,0
1999-11-15,7.3864,7.4152,7.3381,7.4152,699677,0
1999-11-17,7.4248,7.6175,7.4248,7.4732,510272,0
1999-11-18,7.4538,7.6655,7.4248,7.5597,617436,0
1999-11-19,7.4924,7.6272,7.4924,7.5887,496150,0
1999-11-22,7.685,7.733,7.4538,7.4924,348906,0
1999-11-23,7.5307,7.6078,7.3767,7.4248,486181,0
1999-11-24,7.4248,7.4538,7.1552,7.3767,632389,0
1999-11-26,7.3767,7.3767,7.1552,7.1936,222012,0
1999-11-29,7.1841,7.6272,7.1841,7.4924,448594,0
1999-11-30,7.4732,7.5307,7.2997,7.5114,521072,0
1999-12-01,7.4924,7.5307,7.2997,7.3477,631974,0
1999-12-02,7.4152,7.4152,7.1552,7.1936,745991,0
1999-12-03,7.2225,7.4924,7.1841,7.4924,622213,0
1999-12-06,7.4248,7.4248,7.2225,7.2324,534156,0
1999-12-07,7.2225,7.2705,7.2225,7.2705,508405,0
1999-12-08,7.1841,7.2705,7.1841,7.1841,814524,0
1999-12-09,7.1841,7.3381,7.1358,7.2899,739344,0
1999-12-10,7.2225,7.2705,7.2225,7.2225,355340,0
1999-12-13,7.2225,7.2613,7.1358,7.1358,674131,0
1999-12-14,7.0974,7.5307,7.0974,7.4538,781504,0
1999-12-15,7.3767,7.4152,7.2613,7.3767,574864,0
1999-12-16,7.3477,7.7621,7.3477,7.733,863956,0
1999-12-17,7.733,7.7429,7.4634,7.5114,813492,0
1999-12-20,7.4924,7.5501,7.4152,7.4152,1056061,0
1999-12-21,7.4248,7.5307,7.3477,7.5307,456690,0
1999-12-22,7.4924,7.5114,7.3381,7.3767,603937,0
1999-12-23,7.4924,7.5501,7.2225,7.5501,792510,0
1999-12-27,7.4634,7.5887,7.2705,7.4538,471852,0
1999-12-28,7.502,7.5405,7.4248,7.5307,350774,0
1999-12-29,7.5405,7.5405,7.4248,7.4732,345998,0
1999-12-30,7.502,7.5887,7.3864,7.5887,244232,0
1999-12-31,7.5887,7.5887,7.3381,7.4248,166976,0
2000-01-03,7.502,7.5405,7.3381,7.3864,403107,0
2000-01-04,7.3864,7.4634,7.3477,7.3864,219935,0
2000-01-05,7.3864,7.5887,7.3864,7.5114,822416,0
2000-01-06,7.4248,7.5695,7.3864,7.5307,369880,0
2000-01-07,7.502,7.5695,7.2705,7.502,969868,0
2000-01-10,7.502,7.7042,7.4152,7.685,424498,0
2000-01-11,7.6272,7.7232,7.6272,7.685,402694,0
2000-01-12,7.6947,7.7042,7.4634,7.5114,739760,0
2000-01-13,7.502,7.839,7.4634,7.839,586909,0
2000-01-14,7.8579,7.8971,7.6272,7.7429,805801,0
2000-01-18,7.6272,7.685,7.5695,7.5887,373827,0
2000-01-19,7.5405,7.6272,7.5307,7.5405,430731,0
2000-01-20,7.5405,7.6655,7.3381,7.3381,805388,0
2000-01-21,7.3864,7.5695,7.3477,7.5114,1344943,0
2000-01-24,7.5307,7.7042,7.502,7.6655,1107564,0
2000-01-25,7.7429,7.7429,7.502,7.5887,1024701,0
2000-01-26,7.5405,7.6655,7.502,7.6655,411623,0
2000-01-27,7.6655,7.839,7.6078,7.685,495113,0
2000-01-28,7.685,7.8579,7.685,7.8102,628442,0
2000-01-31,7.839,7.8579,7.685,7.781,938302,0
2000-02-01,7.781,7.9066,7.6655,7.8579,1915650,0
2000-02-02,7.9066,8.1184,7.8579,8.1184,899053,0
2000-02-03,8.0795,8.1759,8.0413,8.1565,1425314,0
2000-02-04,8.1759,8.3013,8.0989,8.2817,722729,0
2000-02-07,8.33,8.3782,8.2817,8.33,1044218,0
2000-02-08,8.311,8.359,8.1759,8.311,292000,0
2000-02-09,8.359,8.3782,8.1373,8.2146,782334,0
2000-02-10,8.1759,8.2146,8.0413,8.0604,710061,0
2000-02-11,8.0123,8.0604,7.8579,7.9835,714631,0
2000-02-14,7.9351,7.9928,7.8579,7.8874,521696,0
2000-02-15,7.9157,7.9351,7.7429,7.82,1091157,0
2000-02-16,7.8579,8.2724,7.781,7.9835,1072050,0
2000-02-17,8.1184,8.2146,7.7232,7.8483,659802,0
2000-02-18,7.839,7.8579,7.8102,7.8579,771331,0
2000-02-22,7.8874,7.9835,7.781,7.9351,454196,0
2000-02-23,7.9351,8.1373,7.9066,8.0795,529794,0
2000-02-24,8.0989,8.1184,7.8874,7.9157,829682,0
2000-02-25,7.8677,8.0604,7.8579,8.0123,609129,0
2000-02-28,8.0123,8.0604,7.6272,7.9066,588152,0
2000-02-29,7.9351,8.1373,7.3864,8.0604,672679,0
2000-03-02,8.0604,8.0989,7.974,8.0604,816394,0
2000-03-03,7.9835,8.1759,7.9835,8.1373,339973,0
2000-03-06,7.9835,8.1373,7.9351,7.9351,1287204,0
2000-03-07,8.0123,8.0123,7.781,7.9351,1475157,0
2000-03-08,7.9066,7.9835,7.8102,7.82,986898,0
2000-03-09,7.8579,8.0989,7.781,8.0413,538519,0
2000-03-10,8.0123,8.1373,7.8579,7.9643,553264,0
2000-03-13,7.8775,7.8775,7.5405,7.8483,586697,0
2000-03-14,7.7429,8.0989,7.7429,7.8971,995416,0
2000-03-15,7.9351,8.5708,7.9351,8.2146,467907,0
2000-03-16,8.1759,8.4841,8.1565,8.4841,569461,0
2000-03-17,8.1759,8.4841,8.1373,8.3879,430523,0
2000-03-20,8.3013,8.8018,8.3013,8.6671,583376,0
2000-03-21,8.6094,8.9271,8.4841,8.7827,403524,0
2000-03-22,8.7827,8.7827,8.3782,8.6671,306950,0
2000-03-23,8.7442,8.7442,8.33,8.5708,595214,0
2000-03-24,8.4841,8.6094,8.3879,8.4071,215366,0
2000-03-27,8.5226,8.6866,8.4552,8.5708,319829,0
2000-03-28,8.4552,8.9563,8.4552,8.9271,834049,0
2000-03-29,8.8212,9.0236,8.5128,8.6671,452126,0
2000-03-30,8.6478,8.8212,8.5128,8.5323,1344112,0
2000-03-31,8.5128,9.1006,8.5128,8.9465,1830089,0
2000-04-03,8.8597,8.8692,8.5899,8.6288,313390,0
2000-04-04,8.561,8.9848,8.5517,8.6478,580053,0
2000-04-05,8.6671,9.081,8.6288,8.6671,518995,0
2000-04-06,8.7827,8.8692,8.6288,8.7057,571328,0
2000-04-07,8.5899,8.8212,8.5517,8.7732,294284,0
2000-04-10,8.7057,8.8212,8.6288,8.6288,338934,0
2000-04-11,8.5517,8.8692,8.5128,8.6478,402487,0
2000-04-12,8.5517,9.0617,8.5517,8.9465,406014,0
2000-04-13,8.8984,9.1199,8.5128,8.8984,419307,0
2000-04-14,8.8212,9.0617,7.9157,8.5128,790227,0
2000-04-17,8.5128,8.6671,8.359,8.6671,349320,0
2000-04-18,8.6288,8.9465,8.5899,8.8984,441733,0
2000-04-19,8.8791,9.0617,8.4651,8.5323,769876,0
2000-04-20,8.5128,9.0617,8.4651,9.0525,320037,0
2000-04-24,9.081,9.1199,8.7442,8.8212,192523,0
2000-04-25,8.7827,9.4578,8.7827,9.1969,550977,0
2000-04-26,9.1006,9.3415,8.8984,9.1389,646098,0
2000-04-27,8.9848,9.4578,8.9848,9.3221,615981,0
2000-04-28,9.2737,9.3221,9.1389,9.1581,231148,0
2000-05-01,9.1777,9.1969,8.9271,9.1389,721069,0
2000-05-02,9.0236,9.245,8.8984,9.081,453578,0
2000-05-03,9.1777,9.2157,8.8791,8.8984,341220,0
2000-05-04,9.1777,9.573,9.1389,9.3027,824287,0
2000-05-05,9.3415,9.4967,9.2645,9.4375,411623,0
2000-05-08,9.4375,9.685,9.3415,9.611,569669,0
2000-05-09,9.658,9.734,9.4375,9.591,519828,0
2000-05-10,9.573,9.591,9.1389,9.4764,239039,0
2000-05-11,9.573,9.763,9.573,9.611,472892,0
2000-05-12,9.611,9.734,9.4094,9.4198,357419,0
2000-05-15,9.4375,10.285,9.3415,10.285,700716,0
2000-05-16,10.085,10.162,9.889,10.007,630725,0
2000-05-17,10.007,10.162,9.889,10.027,535815,0
2000-05-18,9.889,10.007,9.763,9.812,502794,0
2000-05-19,9.734,9.909,9.734,9.85,581088,0
2000-05-22,9.812,9.909,9.3511,9.4578,522109,0
2000-05-23,9.573,9.763,9.4578,9.611,359495,0
2000-05-24,9.611,9.685,9.4967,9.685,264170,0
2000-05-25,9.611,9.968,9.611,9.782,451292,0
2000-05-26,9.763,9.948,9.638,9.87,150776,0
2000-05-30,9.812,9.889,9.812,9.87,897388,0
2000-05-31,9.832,9.929,9.611,9.667,411210,0
2000-06-01,9.812,9.812,9.658,9.715,521903,0
2000-06-02,9.763,9.832,9.658,9.734,661884,0
2000-06-05,9.812,9.812,9.534,9.744,392934,0
2000-06-06,9.763,9.889,9.611,9.832,341424,0
2000-06-07,9.812,9.889,9.658,9.658,435714,0
2000-06-08,9.611,9.782,9.611,9.782,361365,0
2000-06-09,9.782,9.87,9.763,9.782,215573,0
2000-06-12,9.782,9.85,9.573,9.734,442358,0
2000-06-13,9.658,9.763,9.573,9.744,200827,0
2000-06-14,9.611,9.763,9.4764,9.763,349320,0
2000-06-15,9.685,9.889,9.685,9.87,471643,0
2000-06-16,9.2929,9.812,9.2929,9.782,588569,0
2000-06-19,9.734,10.162,9.734,10.007,426369,0
2000-06-20,10.045,10.182,9.889,9.987,162611,0
2000-06-21,9.685,10.152,9.685,9.968,212041,0
2000-06-22,9.987,10.172,9.832,10.007,854400,0
2000-06-23,9.87,10.104,9.744,9.909,553470,0
2000-06-26,9.909,9.968,9.744,9.782,921689,0
2000-06-27,9.734,9.744,9.081,9.4198,2562163,0
2000-06-28,9.428,9.909,9.428,9.909,509234,0
2000-06-29,9.782,10.229,9.534,10.055,355138,0
2000-06-30,10.027,10.027,9.685,9.734,1385022,0
2000-07-03,9.63,9.744,9.3221,9.553,224088,0
2000-07-05,9.4967,9.4967,9.3993,9.4198,342254,0
2000-07-06,9.534,9.832,9.3993,9.832,427199,0
2000-07-07,9.658,10.343,9.63,9.948,343504,0
2000-07-10,9.948,10.553,9.87,10.476,675379,0
2000-07-11,10.476,10.7,10.379,10.437,958241,0
2000-07-12,10.7,10.739,10.437,10.476,869769,0
2000-07-13,10.543,10.572,10.229,10.266,445891,0
2000-07-14,10.343,10.343,10.007,10.085,1247124,0
2000-07-17,10.104,10.866,10.075,10.323,402068,0
2000-07-18,10.379,10.437,10.104,10.238,217440,0
2000-07-19,10.303,10.303,10.075,10.085,285145,0
2000-07-20,10.104,10.229,10.085,10.152,322528,0
2000-07-21,10.134,10.466,10.085,10.417,839033,0
2000-07-24,10.466,10.543,10.303,10.417,568632,0
2000-07-25,10.303,10.476,10.303,10.437,1245254,0
2000-07-26,10.379,10.553,10.379,10.476,487841,0
2000-07-27,10.553,10.798,10.553,10.739,910058,0
2000-07-28,10.768,10.778,10.553,10.739,303214,0
2000-07-31,10.739,10.759,10.553,10.68,910269,0
2000-08-01,10.631,11.092,10.631,10.922,990640,0
2000-08-02,10.895,11.363,10.895,11.188,1328535,0
2000-08-03,11.129,11.206,10.876,11.129,558868,0
2000-08-04,11.169,11.76,11.169,11.626,1899866,0
2000-08-07,11.807,11.807,11.363,11.569,1031343,0
2000-08-08,11.569,11.653,11.451,11.598,1016392,0
2000-08-09,11.53,11.653,11.363,11.363,339765,0
2000-08-10,11.432,11.471,11.255,11.284,568632,0
2000-08-11,11.284,11.549,11.074,11.206,805388,0
2000-08-14,11.274,11.333,10.969,11.129,824079,0
2000-08-15,11.129,11.255,11.018,11.206,648588,0
2000-08-16,11.129,11.284,11.092,11.206,428862,0
2000-08-17,11.333,11.333,11.057,11.284,1083058,0
2000-08-18,11.206,11.53,11.206,11.412,152647,0
2000-08-21,11.333,11.732,11.333,11.683,579016,0
2000-08-22,11.673,11.683,11.206,11.53,468525,0
2000-08-23,11.53,11.607,11.169,11.245,511934,0
2000-08-24,11.255,11.451,11.255,11.432,453364,0
2000-08-25,11.363,11.382,10.818,10.866,893236,0
2000-08-28,10.969,10.969,10.66,10.759,856475,0
2000-08-29,10.621,10.739,10.466,10.68,678286,0
2000-08-30,10.572,10.621,9.987,10.303,1160107,0
2000-08-31,10.417,11.255,10.379,10.543,1143698,0
2000-09-01,10.66,11.129,10.572,11.074,455236,0
2000-09-05,11.057,11.074,10.621,10.631,260225,0
2000-09-06,10.631,10.989,10.601,10.895,585660,0
2000-09-07,10.818,10.941,10.476,10.866,860215,0
2000-09-08,10.739,11.683,10.739,11.53,666447,0
2000-09-11,11.333,11.363,11.074,11.274,598951,0
2000-09-12,11.255,11.451,10.7,10.778,333539,0
2000-09-13,10.941,11.018,10.837,10.876,207057,0
2000-09-14,10.969,11.129,10.96,11.057,75804,0
2000-09-15,10.798,11.057,10.759,10.941,364480,0
2000-09-18,10.979,10.979,10.66,10.885,327306,0
2000-09-19,10.818,11.432,10.818,11.188,602899,0
2000-09-20,11.169,11.333,11.018,11.226,216405,0
2000-09-21,11.074,11.702,10.989,11.432,536647,0
2000-09-22,11.255,11.304,11.074,11.304,285353,0
2000-09-25,11.653,11.683,10.989,11.092,2142231,0
2000-09-26,11.074,11.129,10.922,11.092,906525,0
2000-09-27,11.037,11.149,11.037,11.092,301969,0
2000-09-28,11.037,11.274,11.037,11.092,542257,0
2000-09-29,11.037,11.274,11.037,11.057,452955,0
2000-10-02,11.018,11.074,10.876,11.037,300517,0
2000-10-03,10.969,11.226,10.876,11.057,309860,0
2000-10-04,10.969,10.969,10.856,10.941,567799,0
2000-10-05,10.922,11.129,10.922,11.129,267286,0
2000-10-06,11.149,11.353,10.601,10.7,578808,0
2000-10-09,10.601,10.96,10.553,10.876,150152,0
2000-10-10,10.719,10.719,10.553,10.601,570918,0
2000-10-11,10.601,10.601,10.36,10.397,250878,0
2000-10-12,10.397,10.523,10.323,10.397,376319,0
2000-10-13,10.285,10.437,9.919,9.948,574864,0
2000-10-16,9.812,10.045,9.773,10.027,1349097,0
2000-10-17,9.948,10.631,9.889,10.553,896143,0
2000-10-18,10.323,10.523,10.134,10.36,282030,0
2000-10-19,10.523,10.553,10.104,10.388,272479,0
2000-10-20,10.397,11.129,10.343,11.092,776519,0
2000-10-23,11.074,11.074,10.69,11.057,623874,0
2000-10-24,10.922,10.989,10.68,10.837,167595,0
2000-10-25,10.719,11.51,10.68,11.353,469568,0
2000-10-26,11.274,11.363,11.037,11.333,432806,0
2000-10-27,11.333,11.51,11.333,11.451,1273915,0
2000-10-30,11.53,11.53,11.018,11.333,186290,0
2000-10-31,11.412,11.422,10.739,10.969,761569,0
2000-11-01,10.876,11.255,10.818,11.018,562190,0
2000-11-02,11.111,11.188,11.018,11.092,822416,0
2000-11-03,11.074,11.169,10.989,11.111,604562,0
2000-11-06,11.129,11.353,11.111,11.304,479951,0
2000-11-07,11.274,11.471,11.149,11.451,843392,0
2000-11-08,11.49,11.607,11.432,11.49,328346,0
2000-11-09,11.549,11.549,10.7,11.49,557207,0
2000-11-10,11.353,11.382,11.111,11.111,457725,0
2000-11-13,11.074,11.111,10.476,10.69,228239,0
2000-11-14,10.856,11.169,10.759,11.074,159705,0
2000-11-15,11.057,11.092,10.759,11.037,263755,0
2000-11-16,11.037,11.111,10.759,10.759,357419,0
2000-11-17,10.759,10.876,10.68,10.818,147453,0
2000-11-20,10.837,10.922,10.68,10.922,304462,0
2000-11-21,10.876,11.284,10.837,11.092,584623,0
2000-11-22,11.057,11.226,11.037,11.226,327306,0
2000-11-24,11.129,11.304,11.057,11.255,314221,0
2000-11-27,11.274,11.274,11.037,11.074,374863,0
2000-11-28,11.057,11.111,10.7,10.798,334575,0
2000-11-29,10.922,11.092,10.856,11.057,792720,0
2000-11-30,10.998,11.53,10.989,11.451,2770256,0
2000-12-01,11.471,12.016,11.451,11.957,1724996,0
2000-12-04,12.154,12.183,11.683,12.016,1180252,0
2000-12-05,12.016,12.222,11.149,11.284,963847,0
2000-12-06,11.549,12.095,11.53,11.919,866651,0
2000-12-07,11.363,11.987,11.353,11.607,432806,0
2000-12-08,11.778,12.183,11.76,12.046,768627,0
2000-12-11,12.095,12.104,11.825,11.882,382133,0
2000-12-12,11.825,12.222,11.569,11.673,515463,0
2000-12-13,11.635,12.016,11.626,11.843,383585,0
2000-12-14,11.683,11.899,11.471,11.673,312353,0
2000-12-15,11.255,11.778,11.226,11.778,797908,0
2000-12-18,11.825,12.016,11.75,12.016,595423,0
2000-12-19,11.987,12.558,11.957,12.337,1162186,0
2000-12-20,12.435,12.538,11.49,11.732,722729,0
2000-12-21,11.702,11.825,11.111,11.653,709855,0
2000-12-22,11.53,12.095,11.51,12.095,298438,0
2000-12-26,12.242,12.318,11.919,12.104,200412,0
2000-12-27,12.163,12.915,12.144,12.836,862916,0
2000-12-28,12.633,13.751,12.633,13.51,1072050,0
2000-12-29,12.876,13.308,12.203,12.406,1493227,0
2001-01-02,12.483,12.67,12.318,12.367,601654,0
2001-01-03,12.318,12.367,11.274,11.732,950764,0
2001-01-04,11.49,11.732,10.543,10.969,494073,0
2001-01-05,11.092,11.169,10.969,11.092,543085,0
2001-01-08,10.989,11.549,10.895,11.432,660010,0
2001-01-09,11.471,11.471,10.941,11.092,285975,0
2001-01-10,10.941,11.092,10.856,10.96,615358,0
2001-01-11,10.856,11.092,10.719,10.719,582754,0
2001-01-12,10.778,10.778,10.303,10.739,2617614,0
2001-01-16,10.856,10.951,10.7,10.808,335199,0
2001-01-17,11.018,11.188,10.778,10.941,579225,0
2001-01-18,11.226,11.226,10.895,11.129,588569,0
2001-01-19,11.226,11.451,10.856,11.255,1097594,0
2001-01-22,11.451,11.607,11.149,11.53,497190,0
2001-01-23,11.451,11.53,11.284,11.333,787109,0
2001-01-24,11.412,11.579,11.018,11.178,1100710,0
2001-01-25,11.092,11.284,11.057,11.188,357213,0
2001-01-26,11.255,11.769,11.092,11.569,473720,0
2001-01-29,11.769,11.769,11.169,11.412,694693,0
2001-01-30,11.324,11.653,11.188,11.432,582960,0
2001-01-31,11.333,11.607,10.895,10.96,480988,0
2001-02-01,10.895,11.53,10.895,11.284,859175,0
2001-02-02,11.129,11.579,11.057,11.284,265623,0
2001-02-05,11.579,11.807,11.111,11.432,486386,0
2001-02-06,11.412,11.53,11.284,11.333,325020,0
2001-02-07,11.255,11.53,11.057,11.51,828025,0
2001-02-08,11.451,11.53,11.412,11.53,163655,0
2001-02-09,11.53,11.607,11.412,11.598,430313,0
2001-02-12,11.53,11.882,11.451,11.882,329177,0
2001-02-13,11.769,12.183,11.769,11.967,235924,0
2001-02-14,11.919,12.124,11.919,12.075,486805,0
2001-02-15,12.075,12.367,12.046,12.242,332913,0
2001-02-16,12.124,12.261,11.863,12.046,270815,0
2001-02-20,11.882,12.124,11.807,12.124,273310,0
2001-02-21,11.919,12.075,11.882,12.075,319208,0
2001-02-22,12.046,12.104,11.333,11.825,450046,0
2001-02-23,11.607,11.899,11.51,11.882,444229,0
2001-02-26,11.653,12.046,11.653,11.987,485352,0
2001-02-27,11.919,11.919,11.653,11.788,282653,0
2001-02-28,11.882,11.919,11.579,11.919,394799,0
2001-03-01,11.607,11.967,11.451,11.899,277257,0
2001-03-02,11.863,12.124,11.807,12.075,560948,0
2001-03-05,12.124,12.242,11.899,12.144,166563,0
2001-03-06,12.046,12.455,11.967,12.386,311315,0
2001-03-07,12.242,12.415,12.016,12.046,293035,0
2001-03-08,12.114,12.163,11.807,12.046,439659,0
2001-03-09,11.807,12.046,11.732,11.843,314637,0
2001-03-12,11.807,11.987,11.673,11.863,342673,0
2001-03-13,11.807,12.046,11.807,11.882,466662,0
2001-03-14,11.607,11.967,11.569,11.702,730828,0
2001-03-15,11.807,11.967,11.392,11.579,523355,0
2001-03-16,11.607,11.732,11.412,11.451,500511,0
2001-03-19,11.471,11.579,11.255,11.579,277878,0
2001-03-20,11.607,11.626,11.51,11.598,590024,0
2001-03-21,11.53,11.53,10.818,11.057,165520,0
2001-03-22,11.047,11.057,10.495,10.778,355340,0
2001-03-23,10.553,11.149,10.543,11.129,202281,0
2001-03-26,10.96,11.169,10.798,11.037,390650,0
2001-03-27,11.037,11.111,10.856,11.092,452955,0
2001-03-28,10.969,11.037,10.778,10.876,947857,0
2001-03-29,10.941,11.579,10.941,11.52,809334,0
2001-03-30,11.471,11.788,11.392,11.598,1179837,0
2001-04-02,11.392,11.834,11.206,11.549,799364,0
2001-04-03,11.53,11.569,11.111,11.432,612039,0
2001-04-04,11.206,11.834,11.188,11.607,409133,0
2001-04-05,11.75,12.026,11.471,11.919,300098,0
2001-04-06,11.712,11.909,11.579,11.645,234679,0
2001-04-09,11.722,11.909,11.626,11.825,293248,0
2001-04-10,11.788,11.947,11.598,11.909,363445,0
2001-04-11,11.909,11.909,11.539,11.607,303838,0
2001-04-12,11.49,11.909,11.49,11.712,226998,0
2001-04-16,11.692,11.909,11.598,11.797,260850,0
2001-04-17,11.741,12.026,11.626,11.89,230319,0
2001-04-18,11.987,12.006,11.616,11.75,247972,0
2001-04-19,11.75,11.987,11.626,11.788,389609,0
2001-04-20,11.673,11.882,11.673,11.75,308824,0
2001-04-23,11.741,12.104,11.673,12.065,397919,0
2001-04-24,12.026,12.29,11.89,12.183,435714,0
2001-04-25,12.065,12.548,12.065,12.511,460428,0
2001-04-26,12.483,12.585,12.29,12.415,348071,0
2001-04-27,12.406,12.585,12.406,12.473,1066235,0
2001-04-30,12.415,12.558,12.386,12.445,749521,0
2001-05-01,12.492,12.7,12.396,12.652,761150,0
2001-05-02,12.633,12.768,12.576,12.7,642565,0
2001-05-03,12.68,12.925,12.567,12.895,391271,0
2001-05-04,12.866,13.308,12.846,13.251,421386,0
2001-05-07,13.26,13.366,13.167,13.347,370919,0
2001-05-08,13.338,13.422,13.242,13.356,289924,0
2001-05-09,13.328,13.366,13.328,13.347,610791,0
2001-05-10,13.338,13.442,13.288,13.288,647758,0
2001-05-11,13.288,13.288,12.963,13.021,565929,0
2001-05-14,13.039,13.196,12.768,12.953,601029,0
2001-05-15,13.079,13.147,12.992,13.098,350359,0
2001-05-16,13.225,13.288,13.039,13.196,456067,0
2001-05-17,13.147,13.279,13.089,13.269,821586,0
2001-05-18,13.279,13.308,12.992,13.251,272685,0
2001-05-21,13.147,13.616,13.128,13.461,642565,0
2001-05-22,13.461,13.616,13.356,13.568,304462,0
2001-05-23,13.616,13.636,13.098,13.167,389817,0
2001-05-24,13.279,13.366,13.128,13.356,170916,0
2001-05-25,13.422,13.588,13.225,13.471,253164,0
2001-05-29,13.558,13.879,13.338,13.588,394387,0
2001-05-30,13.5,13.5,13.157,13.318,765516,0
2001-05-31,13.385,14.021,13.242,13.993,480157,0
2001-06-01,13.81,14.136,13.616,14.126,732697,0
2001-06-04,14.098,14.435,14.098,14.319,1032798,0
2001-06-05,14.271,14.639,14.271,14.532,662714,0
2001-06-06,14.513,14.532,14.232,14.261,346620,0
2001-06-07,14.194,14.435,14.194,14.368,213495,0
2001-06-08,14.454,14.454,14.232,14.426,210173,0
2001-06-11,14.454,14.483,14.31,14.454,488673,0
2001-06-12,14.368,14.407,14.175,14.185,369880,0
2001-06-13,14.166,14.802,14.166,14.464,490749,0
2001-06-14,14.483,14.562,14.387,14.435,239456,0
2001-06-15,14.444,14.734,14.003,14.639,736855,0
2001-06-18,14.62,14.668,14.29,14.435,354926,0
2001-06-19,14.581,14.648,14.166,14.368,583794,0
2001-06-20,14.348,14.715,14.194,14.668,1081605,0
2001-06-21,14.725,14.725,14.454,14.464,1057304,0
2001-06-22,14.503,14.503,13.946,14.407,468944,0
2001-06-25,14.387,14.435,14.156,14.166,478915,0
2001-06-26,14.108,14.242,13.909,14.051,754297,0
2001-06-27,14.041,14.185,13.964,14.117,696146,0
2001-06-28,14.098,14.28,14.021,14.261,885343,0
2001-06-29,14.166,14.464,14.108,14.108,688672,0
2001-07-02,13.993,14.552,13.879,14.503,475175,0
2001-07-03,14.552,14.639,14.156,14.222,282448,0
2001-07-05,14.089,14.6,14.089,14.358,233437,0
2001-07-06,14.348,14.348,14.108,14.136,201866,0
2001-07-09,14.31,14.31,13.761,13.936,344957,0
2001-07-10,13.993,14.061,13.761,13.761,714631,0
2001-07-11,13.83,13.869,13.385,13.597,562190,0
2001-07-12,13.742,13.909,13.675,13.84,223882,0
2001-07-13,13.899,13.993,13.675,13.909,246310,0
2001-07-16,13.84,13.926,13.646,13.685,955747,0
2001-07-17,13.606,14.021,13.568,13.993,683270,0
2001-07-18,14.013,14.013,13.85,13.918,355549,0
2001-07-19,13.909,14.261,13.909,14.146,262302,0
2001-07-20,14.146,14.31,14.136,14.232,388574,0
2001-07-23,14.222,14.31,14.222,14.232,979216,0
2001-07-24,14.222,14.222,13.118,13.491,3030692,0
2001-07-25,13.347,13.52,13.328,13.451,851907,0
2001-07-26,13.52,13.723,13.51,13.646,578183,0
2001-07-27,13.675,13.983,13.626,13.983,422630,0
2001-07-30,13.993,14.089,13.82,14.031,444646,0
2001-07-31,13.918,14.156,13.491,14.089,411210,0
2001-08-01,14.146,14.28,13.761,13.82,588569,0
2001-08-02,13.781,14.117,13.742,13.771,361365,0
2001-08-03,13.946,14.098,13.675,13.771,166144,0
2001-08-06,13.751,13.85,13.529,13.656,448799,0
2001-08-07,13.665,13.791,13.656,13.685,399784,0
2001-08-08,13.685,13.791,13.51,13.578,626782,0
2001-08-09,13.675,13.733,13.471,13.538,434884,0
2001-08-10,13.538,13.742,13.538,13.656,725014,0
2001-08-13,13.705,14.003,13.656,13.964,296774,0
2001-08-14,13.899,14.377,13.879,13.993,772365,0
2001-08-15,13.983,14.021,13.84,13.956,477250,0
2001-08-16,13.926,13.993,13.84,13.889,464376,0
2001-08-17,13.781,13.926,13.675,13.84,268740,0
2001-08-20,13.964,14.021,13.761,13.973,192105,0
2001-08-21,13.869,14.222,13.82,14.156,498228,0
2001-08-22,14.194,14.358,14.079,14.29,412247,0
2001-08-23,14.329,14.483,14.222,14.29,267700,0
2001-08-24,14.407,14.407,14.232,14.3,242780,0
2001-08-27,14.426,14.542,14.222,14.329,566555,0
2001-08-28,14.377,14.523,14.242,14.417,539553,0
2001-08-29,14.348,14.483,14.232,14.329,415984,0
2001-08-30,14.339,14.377,14.242,14.329,181721,0
2001-08-31,14.348,14.348,14.061,14.185,357834,0
2001-09-04,14.146,14.377,14.061,14.31,431976,0
2001-09-05,14.28,14.744,14.156,14.639,454408,0
2001-09-06,14.63,14.897,14.581,14.783,723978,0
2001-09-07,14.792,14.964,14.725,14.954,616812,0
2001-09-10,14.974,14.993,14.754,14.993,1295098,0
2001-09-17,14.715,15.091,14.503,14.744,603520,0
2001-09-18,14.695,14.744,14.175,14.348,503623,0
2001-09-19,14.474,14.474,13.926,14.397,421178,0
2001-09-20,14.252,14.417,13.548,13.84,571328,0
2001-09-21,13.626,13.695,12.425,12.777,1733514,0
2001-09-24,12.817,13.251,12.633,13.079,678286,0
2001-09-25,13.059,13.375,12.876,13.089,550563,0
2001-09-26,12.963,13.529,12.933,13.491,363026,0
2001-09-27,13.471,14.358,13.471,14.203,723559,0
2001-09-28,14.185,14.668,14.185,14.639,1375678,0
2001-10-01,14.339,14.62,13.983,14.542,444855,0
2001-10-02,14.581,14.648,14.252,14.513,339765,0
2001-10-03,14.513,14.764,14.213,14.764,629895,0
2001-10-04,14.802,14.802,14.503,14.677,331664,0
2001-10-05,14.686,14.734,14.194,14.417,555546,0
2001-10-08,14.339,14.734,14.136,14.185,387119,0
2001-10-09,14.368,14.368,13.86,14.003,506949,0
2001-10-10,13.993,14.319,13.993,14.175,175283,0
2001-10-11,14.089,14.417,14.013,14.329,661051,0
2001-10-12,14.252,14.483,14.061,14.222,181721,0
2001-10-15,14.061,14.3,14.061,14.185,477250,0
2001-10-16,14.271,14.648,14.069,14.562,391685,0
2001-10-17,14.572,14.686,13.909,14.146,316507,0
2001-10-18,13.918,14.329,13.86,14.271,432186,0
2001-10-19,14.126,14.377,14.069,14.319,386495,0
2001-10-22,14.329,14.377,14.166,14.29,438205,0
2001-10-23,14.242,15.061,14.242,14.764,1085964,0
2001-10-24,14.658,14.841,14.368,14.464,311315,0
2001-10-25,14.493,14.513,14.261,14.435,462298,0
2001-10-26,14.368,14.648,14.203,14.562,377355,0
2001-10-29,14.639,14.639,14.329,14.464,472892,0
2001-10-30,14.417,14.417,13.82,14.146,548067,0
2001-10-31,14.185,14.407,14.166,14.329,278915,0
2001-11-01,14.3,14.562,14.089,14.562,830103,0
2001-11-02,14.532,14.715,14.444,14.444,314221,0
2001-11-05,14.426,14.6,14.329,14.532,536440,0
2001-11-06,14.658,14.764,14.397,14.62,717124,0
2001-11-07,14.63,14.744,14.454,14.454,179231,0
2001-11-08,14.686,14.686,13.751,13.946,897388,0
2001-11-09,13.82,14.213,13.675,14.117,529171,0
2001-11-12,14.377,14.426,13.993,14.051,345374,0
2001-11-13,14.213,14.252,13.926,14.031,212459,0
2001-11-14,14.021,14.108,13.86,13.909,158252,0
2001-11-15,14.108,14.108,13.84,13.936,182759,0
2001-11-16,14.013,14.013,13.761,13.761,505287,0
2001-11-19,13.742,13.973,13.723,13.918,587320,0
2001-11-20,14.003,14.358,13.964,14.242,315052,0
2001-11-21,14.242,14.358,14.156,14.252,452955,0
2001-11-23,14.329,14.454,14.329,14.329,117963,0
2001-11-26,14.261,14.63,14.194,14.562,418478,0
2001-11-27,14.562,14.734,14.552,14.62,402279,0
2001-11-28,14.648,14.744,14.464,14.552,564685,0
2001-11-29,14.513,14.812,14.493,14.812,580470,0
2001-11-30,14.812,14.831,14.668,14.831,592723,0
2001-12-03,14.831,14.954,14.715,14.945,360949,0
2001-12-04,14.964,15.206,14.86,15.081,664994,0
2001-12-05,15.176,15.457,15.176,15.38,665203,0
2001-12-06,15.543,15.543,15.061,15.332,373411,0
2001-12-07,15.042,15.254,15.042,15.176,246726,0
2001-12-10,15.061,15.225,14.888,15.042,219935,0
2001-12-11,15.042,15.101,14.831,15.042,280579,0
2001-12-12,15.022,15.061,14.764,14.888,231148,0
2001-12-13,14.812,15.206,14.812,15.022,520449,0
2001-12-14,15.12,15.148,14.945,14.964,464789,0
2001-12-17,14.945,15.051,14.945,15.032,372371,0
2001-12-18,15.081,15.417,14.984,15.254,769253,0
2001-12-19,15.302,16.313,15.293,15.804,1755526,0
2001-12-20,16.005,16.005,15.553,15.649,396876,0
2001-12-21,15.63,15.957,15.535,15.919,876206,0
2001-12-24,15.938,15.967,15.687,15.697,359287,0
2001-12-26,15.804,15.804,15.437,15.63,488464,0
2001-12-27,15.659,15.804,15.601,15.755,405187,0
2001-12-28,15.804,16.208,15.755,16.188,1539539,0
2001-12-31,16.265,16.593,16.015,16.015,728753,0
2002-01-02,16.025,16.025,15.725,15.948,701962,0
2002-01-03,16.015,16.082,15.716,15.977,1078697,0
2002-01-04,15.977,16.044,15.869,15.977,722107,0
2002-01-07,15.957,16.188,15.957,16.015,809540,0
2002-01-08,16.005,16.025,15.841,16.005,719820,0
2002-01-09,15.977,16.439,15.977,16.044,727923,0
2002-01-10,16.111,16.303,15.957,16.169,755129,0
2002-01-11,16.129,16.303,16.092,16.169,428653,0
2002-01-14,16.228,16.333,16.054,16.12,577353,0
2002-01-15,16.208,16.303,16.111,16.238,455654,0
2002-01-16,16.218,16.323,16.044,16.313,995829,0
2002-01-17,16.323,16.323,16.179,16.303,574443,0
2002-01-18,16.265,16.536,16.208,16.265,497190,0
2002-01-22,16.488,16.488,15.957,16.111,915870,0
2002-01-23,16.218,16.256,15.985,16.092,566759,0
2002-01-24,16.129,16.129,15.957,15.977,818056,0
2002-01-25,16.034,16.275,15.879,16.169,481613,0
2002-01-28,16.303,16.391,16.044,16.149,396255,0
2002-01-29,16.073,16.159,15.869,15.909,644019,0
2002-01-30,15.977,16.005,15.667,15.804,649417,0
2002-01-31,15.841,15.938,15.563,15.775,1110676,0
2002-02-05,15.735,16.025,15.697,15.794,934355,0
2002-02-06,15.995,16.025,15.667,15.735,836748,0
2002-02-07,15.735,16.082,15.12,15.841,1111719,0
2002-02-08,15.841,15.957,15.553,15.814,522109,0
2002-02-11,15.869,15.889,15.525,15.649,498434,0
2002-02-12,15.697,15.765,15.496,15.611,926260,0
2002-02-13,15.716,16.149,15.716,16.015,753883,0
2002-02-14,16.044,16.284,15.735,15.977,542877,0
2002-02-15,15.909,16.054,15.765,15.889,557416,0
2002-02-19,15.977,15.977,15.535,15.63,709233,0
2002-02-20,15.784,16.149,15.697,16.149,413494,0
2002-02-21,16.265,16.362,16.149,16.179,526679,0
2002-02-22,16.228,16.323,16.129,16.284,390027,0
2002-02-25,16.256,16.41,16.218,16.284,410585,0
2002-02-26,16.391,16.439,16.139,16.228,585660,0
2002-02-27,16.303,16.439,16.218,16.275,647551,0
2002-02-28,16.303,16.303,15.804,15.869,602276,0
2002-03-01,15.869,16.025,15.765,15.928,676625,0
2002-03-04,16.044,16.372,15.938,16.275,857722,0
2002-03-05,16.333,16.382,15.977,16.265,1083266,0
2002-03-06,16.275,16.382,16.111,16.179,905694,0
2002-03-07,16.323,16.41,16.034,16.044,440701,0
2002-03-08,16.323,16.323,15.977,16.102,544750,0
2002-03-11,16.063,16.238,15.977,16.025,397710,0
2002-03-12,15.957,16.082,15.667,15.967,742668,0
2002-03-13,16.044,16.111,15.957,16.111,1277239,0
2002-03-14,16.149,16.536,16.139,16.294,841732,0
2002-03-15,16.391,16.488,16.198,16.284,886175,0
2002-03-18,16.323,16.767,16.238,16.748,1049417,0
2002-03-19,16.871,17.114,16.767,16.851,1095102,0
2002-03-20,16.901,17.006,16.612,16.699,661669,0
2002-03-21,16.669,17.006,16.612,16.929,621381,0
2002-03-22,16.919,17.201,16.669,17.064,833006,0
2002-03-25,17.314,17.343,16.786,16.891,434054,0
2002-03-26,16.959,17.651,16.939,17.593,882022,0
2002-03-27,17.729,17.924,17.498,17.855,773612,0
2002-03-28,17.924,18.173,17.593,17.758,675586,0
2002-04-01,17.768,17.768,17.285,17.527,403940,0
2002-04-02,17.573,17.613,17.402,17.431,464999,0
2002-04-03,17.431,17.536,17.163,17.249,514218,0
2002-04-04,17.249,17.758,17.026,17.621,468944,0
2002-04-05,17.527,17.875,17.527,17.573,751599,0
2002-04-08,17.573,18.384,17.508,18.315,695939,0
2002-04-09,18.568,18.71,18.037,18.568,750974,0
2002-04-10,18.607,18.866,18.519,18.769,709027,0
2002-04-11,18.847,19.213,18.74,18.885,635923,0
2002-04-12,18.779,19.28,18.73,19.038,550769,0
2002-04-15,19.086,19.627,18.73,18.847,733323,0
2002-04-16,18.922,19.106,18.692,19.067,469775,0
2002-04-17,18.932,19.145,18.403,18.558,587740,0
2002-04-18,18.519,18.73,17.933,18.692,759493,0
2002-04-19,18.71,18.895,18.626,18.71,565517,0
2002-04-22,18.701,18.701,18.104,18.305,896352,0
2002-04-23,18.335,18.646,18.276,18.519,421799,0
2002-04-24,18.45,18.837,18.45,18.607,808502,0
2002-04-25,18.539,18.539,18.211,18.344,1331857,0
2002-04-26,18.257,18.664,18.249,18.47,684932,0
2002-04-29,18.49,18.866,18.47,18.74,1085756,0
2002-04-30,18.857,19.125,18.847,18.999,604143,0
2002-05-01,18.999,19.106,18.798,18.97,779012,0
2002-05-02,18.999,19.261,18.952,19.086,595423,0
2002-05-03,19.067,19.154,18.904,19.067,260638,0
2002-05-06,18.999,19.135,18.847,18.962,438622,0
2002-05-07,19.067,19.067,18.403,18.616,529382,0
2002-05-08,18.587,19.038,18.295,18.857,477875,0
2002-05-09,18.904,18.904,18.153,18.163,701132,0
2002-05-10,18.144,18.315,17.875,18.104,688879,0
2002-05-13,17.97,18.231,17.924,18.173,373618,0
2002-05-14,18.249,19.116,18.249,19.058,1377758,0
2002-05-15,18.97,19.086,18.607,18.779,689503,0
2002-05-16,18.672,18.75,18.344,18.607,277257,0
2002-05-17,18.616,18.866,18.568,18.71,639453,0
2002-05-20,18.71,18.962,18.568,18.626,353473,0
2002-05-21,18.568,18.672,18.335,18.646,269987,0
2002-05-22,18.672,18.895,18.47,18.616,408714,0
2002-05-23,18.49,18.904,18.47,18.73,578393,0
2002-05-24,18.827,19.193,18.74,19.125,916704,0
2002-05-28,19.203,19.501,18.885,19.038,1439228,0
2002-05-29,18.701,19.067,18.558,18.913,614322,0
2002-05-30,18.664,19.375,18.664,19.29,1089285,0
2002-05-31,19.328,19.375,19.125,19.193,769253,0
2002-06-03,19.154,19.348,18.73,18.779,487841,0
2002-06-04,18.692,18.827,18.094,18.325,715460,0
2002-06-05,18.183,18.539,18.183,18.432,739137,0
2002-06-06,18.423,18.49,17.989,18.163,1056265,0
2002-06-07,17.421,18.568,17.343,18.344,867070,0
2002-06-10,18.344,18.558,18.249,18.384,1010577,0
2002-06-11,18.403,18.587,17.768,17.855,567591,0
2002-06-12,17.681,17.989,17.143,17.641,618684,0
2002-06-13,17.573,17.603,17.153,17.421,442778,0
2002-06-14,17.382,18.286,17.054,18.192,1315865,0
2002-06-17,18.221,18.587,18.221,18.384,1306316,0
2002-06-18,18.394,18.47,18.211,18.257,687007,0
2002-06-19,18.211,18.413,17.97,18.403,1035289,0
2002-06-20,18.413,18.913,18.403,18.71,938511,0
2002-06-21,18.97,18.97,18.295,18.325,2525197,0
2002-06-24,18.305,18.48,17.45,17.729,950557,0
2002-06-25,17.671,17.924,17.143,17.295,1078071,0
2002-06-26,17.133,17.45,16.909,17.266,703211,0
2002-06-27,17.421,17.797,17.373,17.69,909435,0
2002-06-28,17.845,18.037,17.421,17.709,1744313,0
2002-07-01,17.681,17.681,17.295,17.333,840277,0
2002-07-02,17.353,17.441,16.718,16.871,809958,0
2002-07-03,16.748,16.832,16.544,16.659,624703,0
2002-07-05,16.669,17.373,16.659,17.353,206850,0
2002-07-08,17.249,17.382,16.959,17.016,664788,0
2002-07-09,17.181,17.22,16.861,16.861,1035083,0
2002-07-10,16.871,17.026,16.149,16.198,1042143,0
2002-07-11,16.034,16.41,15.591,16.169,1231343,0
2002-07-12,16.218,16.583,16.12,16.372,493451,0
2002-07-15,16.323,16.987,15.716,16.265,628029,0
2002-07-16,16.139,16.333,15.85,16.12,942453,0
2002-07-17,16.111,16.659,16.111,16.64,959071,0
2002-07-18,16.544,16.593,15.755,15.889,1411611,0
2002-07-19,15.716,15.804,15.11,15.254,1932679,0
2002-07-22,15.283,15.496,15.003,15.003,1036120,0
2002-07-23,15.022,16.478,14.993,16.179,2945123,0
2002-07-24,16.449,17.323,16.044,17.171,1658126,0
2002-07-25,17.163,17.797,17.026,17.681,1827595,0
2002-07-26,17.671,17.797,17.153,17.631,1418254,0
2002-07-29,17.671,18.866,17.641,18.71,1471419,0
2002-07-30,18.71,18.76,18.249,18.692,1337260,0
2002-07-31,18.692,19.145,18.519,19.019,1786679,0
2002-08-01,18.866,18.999,18.49,18.789,1830293,0
2002-08-02,18.817,19.193,18.558,18.568,1461452,0
2002-08-05,18.71,18.827,18.231,18.325,945780,0
2002-08-06,18.315,18.999,18.315,18.672,1509220,0
2002-08-07,18.827,18.979,18.539,18.97,1664976,0
2002-08-08,19.038,19.721,18.895,19.627,1796646,0
2002-08-09,19.521,19.627,18.932,19.375,1673498,0
2002-08-12,19.31,19.645,19.086,19.55,1065402,0
2002-08-13,19.645,19.76,19.3,19.434,1711292,0
2002-08-14,19.366,20.291,19.067,20.204,2158221,0
2002-08-16,20.358,20.358,19.74,19.954,1059587,0
2002-08-19,19.79,20.58,19.79,20.531,1041935,0
2002-08-20,20.483,20.84,20.339,20.571,1264571,0
2002-08-21,20.531,20.869,20.329,20.444,2181068,0
2002-08-22,20.387,20.434,19.809,20.106,2419898,0
2002-08-23,19.79,19.915,19.366,19.366,1662281,0
2002-08-26,19.375,19.675,19.086,19.607,1670381,0
2002-08-27,19.481,19.675,19.242,19.568,1162598,0
2002-08-28,19.404,19.462,19.193,19.375,721069,0
2002-08-29,19.375,19.394,18.73,19.154,1045885,0
2002-08-30,18.999,19.242,18.999,19.028,541840,0
2002-09-03,18.999,18.999,18.394,18.885,1110266,0
2002-09-04,18.885,19.213,18.779,19.183,1256469,0
2002-09-05,18.922,19.193,18.827,19.009,1441305,0
2002-09-06,19.086,19.29,18.837,18.999,1634034,0
2002-09-09,19.135,19.434,18.999,19.222,571952,0
2002-09-10,19.338,19.655,19.164,19.645,1098010,0
2002-09-11,19.675,19.895,19.665,19.809,2384178,0
2002-09-12,19.627,19.74,19.154,19.28,1008498,0
2002-09-13,19.366,19.366,19.009,19.213,830308,0
2002-09-17,19.481,19.627,19.164,19.213,1105902,0
2002-09-18,19.31,19.711,19.213,19.491,824287,0
2002-09-19,19.521,19.521,18.922,18.932,831761,0
2002-09-20,18.989,19.086,18.73,18.922,1535595,0
2002-09-23,18.76,19.038,18.664,18.932,740384,0
2002-09-24,18.989,18.999,18.45,18.558,690748,0
2002-09-25,18.529,19.038,18.286,18.952,1379625,0
2002-09-26,18.97,19.338,18.885,19.31,748689,0
2002-09-27,19.3,19.453,19.019,19.328,1777750,0
2002-09-30,19.28,19.328,18.798,19.3,1439228,0
2002-10-01,19.394,19.607,19.038,19.54,1845247,0
2002-10-02,19.55,19.721,19.145,19.636,1529571,0
2002-10-03,19.684,20.261,19.501,19.945,1487413,0
2002-10-04,19.954,20.185,19.348,19.935,1796235,0
2002-10-07,19.76,20.097,19.74,19.964,717536,0
2002-10-08,20.087,20.242,19.819,20.185,1961548,0
2002-10-09,20.013,20.242,19.858,20.116,1493436,0
2002-10-10,20.155,20.175,19.568,19.645,2990193,0
2002-10-11,19.645,19.935,19.501,19.693,1455638,0
2002-10-14,19.693,19.974,19.038,19.74,1395204,0
2002-10-15,19.829,20.032,19.348,19.693,1271215,0
2002-10-16,19.74,20.204,19.721,19.839,2458112,0
2002-10-17,20.003,20.609,19.886,20.311,2692168,0
2002-10-18,20.377,20.658,20.242,20.358,1393750,0
2002-10-21,20.414,20.706,20.367,20.58,960109,0
2002-10-22,20.531,20.531,18.607,18.817,5102101,0
2002-10-23,18.989,19.106,18.231,18.664,2272658,0
2002-10-24,18.76,18.866,18.45,18.577,838824,0
2002-10-25,18.692,19.038,18.49,18.692,499681,0
2002-10-28,18.607,18.71,17.924,18.094,1949917,0
2002-10-29,18.144,18.163,17.69,17.865,1231134,0
2002-10-30,17.885,17.894,17.661,17.709,1175059,0
2002-10-31,17.681,17.97,17.573,17.729,1117533,0
2002-11-01,17.573,18.394,17.489,18.276,1027398,0
2002-11-04,18.249,18.607,17.758,17.768,797908,0
2002-11-05,17.835,18.008,17.573,17.845,738929,0
2002-11-06,17.845,17.97,17.621,17.768,950557,0
2002-11-07,17.709,17.768,17.441,17.573,867070,0
2002-11-08,17.621,17.845,17.22,17.392,1110266,0
2002-11-11,17.323,17.333,16.959,17.046,1290114,0
2002-11-12,17.201,17.593,17.054,17.323,576938,0
2002-11-13,17.323,17.69,17.23,17.402,594800,0
2002-11-14,17.489,17.573,17.171,17.363,426992,0
2002-11-15,17.353,17.7,17.285,17.661,1041105,0
2002-11-18,17.527,17.951,16.978,17.054,1282013,0
2002-11-19,17.074,17.163,16.554,16.573,1492811,0
2002-11-20,16.622,16.718,16.43,16.64,1485751,0
2002-11-21,16.632,16.64,15.312,15.447,5492749,0
2002-11-22,15.466,16.496,15.399,16.188,3061840,0
2002-11-25,16.265,16.352,15.649,15.869,2406817,0
2002-11-26,15.611,16.111,15.496,15.496,2038182,0
2002-11-27,15.85,15.869,15.332,15.486,1566540,0
2002-11-29,15.515,16.149,15.515,16.111,694485,0
2002-12-02,16.43,16.469,15.649,15.794,1989791,0
2002-12-03,15.697,16.246,15.601,15.889,1372981,0
2002-12-04,15.909,16.129,15.823,15.909,1460619,0
2002-12-05,16.005,16.439,15.957,16.218,1170491,0
2002-12-06,16.218,17.006,16.12,16.929,2092595,0
2002-12-09,16.929,17.191,16.832,16.919,1529362,0
2002-12-10,16.978,17.104,16.851,17.006,1626972,0
2002-12-11,17.036,17.924,16.959,17.758,2324369,0
2002-12-12,17.758,17.758,17.421,17.681,1764045,0
2002-12-13,17.758,17.97,17.47,17.527,2208899,0
2002-12-16,17.603,17.661,17.046,17.621,2554064,0
2002-12-17,17.47,17.681,17.46,17.536,1119194,0
2002-12-18,17.508,17.661,17.305,17.412,1264571,0
2002-12-19,17.314,18.076,17.295,17.768,2409518,0
2002-12-20,17.777,18.364,17.527,18.249,12323380,0
2002-12-23,18.134,18.539,17.942,18.49,2221771,0
2002-12-24,18.276,18.519,18.144,18.413,477043,0
2002-12-26,18.403,18.519,18.221,18.276,617436,0
2002-12-27,18.231,18.335,17.748,17.787,613906,0
2002-12-30,17.797,17.904,17.353,17.681,997907,0
2002-12-31,17.498,18.008,17.412,17.885,1476612,0
2003-01-02,17.816,18.249,17.621,18.018,1457092,0
2003-01-03,17.924,18.153,17.738,17.933,1507347,0
2003-01-06,17.885,18.153,17.875,17.989,1610772,0
2003-01-07,17.835,17.989,17.266,17.412,1597068,0
2003-01-08,17.323,17.573,17.181,17.23,1071845,0
2003-01-09,17.314,17.748,17.314,17.661,1585435,0
2003-01-10,17.527,17.797,17.333,17.671,839653,0
2003-01-13,17.787,17.951,17.546,17.555,1001646,0
2003-01-14,17.671,17.768,17.536,17.651,1019505,0
2003-01-15,17.748,17.845,17.373,17.489,988352,0
2003-01-16,17.573,17.621,17.343,17.431,506328,0
2003-01-17,17.479,17.536,17.163,17.181,930618,0
2003-01-21,17.23,17.382,17.114,17.181,1037991,0
2003-01-22,17.114,17.201,16.959,17.036,905072,0
2003-01-23,16.978,17.074,16.776,16.959,1368615,0
2003-01-24,16.861,16.919,16.352,16.42,3455604,0
2003-01-27,16.391,16.563,16.12,16.218,1290323,0
2003-01-28,16.198,16.303,15.977,16.159,1504232,0
2003-01-29,16.044,16.342,15.601,16.228,1939949,0
2003-01-30,16.265,16.362,15.948,15.995,673925,0
2003-01-31,15.977,16.323,15.823,16.149,803312,0
2003-02-03,16.391,16.488,16.111,16.159,846093,0
2003-02-04,16.129,16.129,15.601,15.938,831350,0
2003-02-05,16.044,16.218,15.784,15.85,1285755,0
2003-02-06,15.775,15.995,15.677,15.841,835292,0
2003-02-07,15.919,15.995,15.667,15.725,775899,0
2003-02-10,15.745,15.889,15.64,15.841,864785,0
2003-02-11,15.784,16.139,15.659,15.755,1005803,0
2003-02-12,15.563,15.977,15.543,15.869,1009952,0
2003-02-13,15.909,15.985,15.649,15.755,1025111,0
2003-02-14,15.909,15.957,15.437,15.745,1045260,0
2003-02-18,15.85,16.063,15.804,16.005,1046509,0
2003-02-19,15.985,16.179,15.909,16.063,597915,0
2003-02-20,16.265,16.871,16.265,16.593,1449615,0
2003-02-21,16.593,16.738,16.284,16.593,1005383,0
2003-02-24,16.593,16.738,16.372,16.544,1167377,0
2003-02-25,16.748,16.901,16.372,16.832,1176305,0
2003-02-26,16.593,17.036,16.256,16.265,1023246,0
2003-02-27,16.42,16.949,16.333,16.767,795626,0
2003-02-28,16.748,16.949,16.649,16.767,498434,0
2003-03-03,16.748,16.832,16.526,16.622,676209,0
2003-03-04,16.612,17.006,16.583,16.891,1203927,0
2003-03-05,16.881,17.441,16.851,17.181,1267480,0
2003-03-06,17.123,17.133,16.439,16.738,1626560,0
2003-03-07,16.748,17.036,16.593,16.748,1047129,0
2003-03-10,16.563,16.612,16.303,16.391,796666,0
2003-03-11,16.459,16.593,16.179,16.303,804349,0
2003-03-12,16.238,16.256,15.823,15.985,954087,0
2003-03-13,16.303,16.303,15.85,16.179,1583981,0
2003-03-14,16.208,16.554,16.082,16.391,776934,0
2003-03-17,16.469,16.987,16.303,16.959,1176928,0
2003-03-18,16.919,17.143,16.786,17.054,771533,0
2003-03-19,17.143,17.421,16.758,17.036,1318565,0
2003-03-20,16.881,16.997,16.659,16.909,868729,0
2003-03-21,17.143,17.392,16.939,17.353,1001021,0
2003-03-24,16.919,17.104,16.776,16.959,811413,0
2003-03-25,17.23,17.305,16.949,17.258,850455,0
2003-03-26,17.266,17.333,17.026,17.054,619720,0
2003-03-27,17.094,17.171,16.804,16.861,963016,0
2003-03-28,16.823,16.959,16.469,16.929,559698,0
2003-03-31,16.832,16.901,16.593,16.748,1077034,0
2003-04-01,16.352,16.949,16.352,16.699,795835,0
2003-04-02,16.758,17.036,16.738,16.978,887837,0
2003-04-03,16.978,17.114,16.718,16.795,711181,0
2003-04-04,16.795,16.997,16.563,16.699,1138897,0
2003-04-07,16.718,17.402,16.718,16.748,866058,0
2003-04-08,16.738,17.143,16.738,16.968,575079,0
2003-04-09,17.026,17.266,16.832,16.959,610667,0
2003-04-10,16.871,17.181,16.823,17.133,617284,0
2003-04-11,17.181,17.295,16.795,16.851,618906,0
2003-04-14,16.871,16.901,16.612,16.804,1032629,0
2003-04-15,16.832,16.901,16.459,16.832,1018430,0
2003-04-16,16.919,16.929,16.218,16.265,1218050,0
2003-04-17,16.179,16.228,15.582,15.879,2882181,0
2003-04-21,15.841,16.005,15.745,15.889,964505,0
2003-04-22,15.957,16.526,15.909,16.506,1391069,0
2003-04-23,16.871,17.885,16.612,17.816,3563730,0
2003-04-24,17.621,17.768,17.266,17.527,1215959,0
2003-04-25,17.333,17.7,17.054,17.536,1323356,0
2003-04-28,17.573,17.924,17.518,17.797,1169938,0
2003-04-29,17.431,17.875,17.431,17.661,630160,0
2003-04-30,17.661,18.144,17.47,17.989,1061720,0
2003-05-01,17.914,17.914,17.441,17.7,1376613,0
2003-05-02,17.758,17.816,17.527,17.671,1062841,0
2003-05-05,17.729,17.729,17.314,17.593,948953,0
2003-05-06,17.573,17.797,17.479,17.7,1023410,0
2003-05-07,17.631,17.631,17.392,17.527,698687,0
2003-05-08,17.382,17.441,17.143,17.266,699998,0
2003-05-09,17.24,17.681,17.163,17.603,1151647,0
2003-05-12,17.573,17.807,17.421,17.729,1495897,0
2003-05-13,17.729,17.729,17.295,17.382,2104247,0
2003-05-14,17.353,17.353,17.114,17.143,1409863,0
2003-05-15,17.211,17.333,17.074,17.191,1193057,0
2003-05-16,17.181,17.527,17.094,17.285,887819,0
2003-05-19,17.266,17.343,16.699,16.901,1964503,0
2003-05-20,16.968,17.026,16.758,17.016,759069,0
2003-05-21,17.016,17.555,17.016,17.421,1526481,0
2003-05-22,17.46,18.066,17.333,17.865,1686060,0
2003-05-23,17.835,17.845,17.498,17.613,844529,0
2003-05-27,17.671,17.942,17.363,17.942,703015,0
2003-05-28,17.942,17.942,17.709,17.835,591277,0
2003-05-29,17.914,18.183,17.738,17.875,627161,0
2003-05-30,17.885,18.076,17.641,18.018,544172,0
2003-06-02,17.961,18.315,17.961,18.153,1014337,0
2003-06-03,18.249,18.344,18.104,18.249,672204,0
2003-06-04,18.249,18.779,18.24,18.654,1258761,0
2003-06-05,18.682,18.73,18.403,18.692,1385873,0
2003-06-06,18.76,18.952,18.384,18.394,2943334,0
2003-06-09,18.432,18.73,18.374,18.607,1045938,0
2003-06-10,18.539,18.895,18.539,18.885,837992,0
2003-06-11,18.913,19.384,18.817,19.366,1179944,0
2003-06-12,19.348,19.481,19.019,19.366,861319,0
2003-06-13,19.375,19.627,18.779,18.866,602105,0
2003-06-16,18.97,19.79,18.857,19.501,846172,0
2003-06-17,19.588,19.588,18.979,19.366,971984,0
2003-06-18,19.328,19.424,19.222,19.414,1013524,0
2003-06-19,19.375,19.434,19.058,19.067,1189562,0
2003-06-20,19.145,19.481,19.067,19.404,740103,0
2003-06-23,19.32,19.481,19.067,19.261,1109103,0
2003-06-24,19.242,19.434,19.164,19.261,685153,0
2003-06-25,19.242,19.414,19.086,19.145,828238,0
2003-06-26,19.213,19.588,19.213,19.443,709428,0
2003-06-27,19.434,19.79,19.222,19.462,697521,0
2003-06-30,19.356,19.79,19.348,19.721,1453460,0
2003-07-01,19.491,19.858,19.453,19.8,1631667,0
2003-07-02,19.79,19.79,19.588,19.75,585303,0
2003-07-03,19.74,20.07,19.693,19.75,499190,0
2003-07-07,19.79,20.444,19.693,20.406,1076666,0
2003-07-08,20.406,20.706,20.116,20.648,1459643,0
2003-07-09,20.58,20.658,20.311,20.512,867863,0
2003-07-10,20.551,20.706,20.358,20.531,1045266,0
2003-07-11,20.541,21.137,20.463,21.099,710648,0
2003-07-14,21.156,21.688,21.003,21.284,1087710,0
2003-07-15,21.235,21.619,21.235,21.523,1053116,0
2003-07-16,21.398,21.476,21.003,21.186,1294498,0
2003-07-17,21.166,21.186,20.483,20.571,934549,0
2003-07-18,20.658,21.052,19.848,21.003,651739,0
2003-07-21,20.897,21.071,20.551,20.724,820821,0
2003-07-22,20.821,21.513,20.619,21.274,594637,0
2003-07-23,20.888,21.398,20.658,21.042,587758,0
2003-07-24,21.205,21.331,20.599,20.706,572792,0
2003-07-25,20.754,21.205,20.59,21.166,485016,0
2003-07-28,21.235,21.36,21.052,21.109,507425,0
2003-07-29,21.274,21.38,20.754,21.186,1175568,0
2003-07-30,21.205,21.476,20.706,21.398,941298,0
2003-07-31,21.37,21.438,20.772,20.965,910419,0
2003-08-01,21.052,21.052,20.291,20.571,1017054,0
2003-08-04,20.658,20.754,20.07,20.531,682243,0
2003-08-05,20.619,20.706,20.106,20.195,845597,0
2003-08-06,20.175,20.531,20.013,20.214,629887,0
2003-08-07,20.301,20.521,19.905,20.165,754594,0
2003-08-08,20.195,20.463,20.175,20.204,890084,0
2003-08-11,20.242,20.483,20.079,20.223,502269,0
2003-08-12,20.223,20.463,20.052,20.377,625286,0
2003-08-13,20.406,20.59,20.242,20.531,1314119,0
2003-08-14,20.59,20.763,20.348,20.658,861211,0
2003-08-15,20.571,20.772,20.311,20.609,536960,0
2003-08-18,20.706,20.945,20.668,20.945,1037389,0
2003-08-19,20.926,21.137,20.706,20.782,1033456,0
2003-08-20,20.32,20.791,20.136,20.687,1485823,0
2003-08-21,20.715,21.36,20.715,21.215,1254840,0
2003-08-22,21.408,21.438,20.512,20.551,700729,0
2003-08-25,20.531,20.706,20.396,20.687,334434,0
2003-08-26,20.658,20.84,20.291,20.811,492742,0
2003-08-27,20.821,20.821,20.599,20.744,357700,0
2003-08-28,20.935,21.274,20.677,21.244,545735,0
2003-08-29,21.146,21.37,20.888,21.071,328282,0
2003-09-02,21.186,21.34,20.945,21.293,862441,0
2003-09-03,21.293,21.36,20.965,21.166,449512,0
2003-09-04,21.146,21.166,21.032,21.137,518403,0
2003-09-05,20.849,21.137,20.763,20.801,396187,0
2003-09-08,20.811,21.205,20.754,21.118,621361,0
2003-09-09,21.118,21.118,20.599,20.879,868438,0
2003-09-10,20.984,21.166,20.772,20.945,535924,0
2003-09-11,21.013,21.264,20.772,21.205,575204,0
2003-09-12,21.146,21.408,20.879,21.321,478582,0
2003-09-15,21.38,21.523,20.993,21.109,442321,0
2003-09-16,21.003,21.571,21.003,21.476,905233,0
2003-09-17,21.523,21.668,21.398,21.533,837269,0
2003-09-18,21.803,21.966,21.668,21.858,1236888,0
2003-09-19,22.188,22.649,20.281,22.215,1305307,0
2003-09-22,21.841,22.15,21.783,22.072,1129844,0
2003-09-23,22.072,22.459,21.841,22.39,1591071,0
2003-09-24,22.235,22.39,21.755,21.927,984313,0
2003-09-25,21.868,22.13,21.513,21.551,617486,0
2003-09-26,21.486,21.6,21.09,21.448,485276,0
2003-09-29,21.448,21.937,21.38,21.858,621825,0
2003-09-30,21.803,21.908,21.523,21.591,990773,0
2003-10-01,21.678,21.908,21.561,21.85,1008407,0
2003-10-02,21.888,21.927,21.448,21.858,1066969,0
2003-10-03,21.908,22.581,21.841,22.265,2007161,0
2003-10-06,22.265,22.265,21.976,22.178,813724,0
2003-10-07,22.15,22.42,22.006,22.371,711955,0
2003-10-08,22.41,22.497,21.908,22.092,521640,0
2003-10-09,22.255,22.639,22.111,22.342,583312,0
2003-10-10,22.543,22.824,22.459,22.698,612073,0
2003-10-13,22.698,22.804,22.39,22.581,694138,0
2003-10-14,22.611,22.824,22.516,22.718,342131,0
2003-10-15,22.698,22.718,22.072,22.265,801111,0
2003-10-16,22.265,22.649,22.215,22.611,658756,0
2003-10-17,22.572,22.649,22.015,22.12,1006463,0
2003-10-20,21.908,21.957,21.099,21.389,2416641,0
2003-10-21,21.284,21.302,20.609,20.724,2108222,0
2003-10-22,20.677,21.476,20.551,21.118,1153202,0
2003-10-23,21.166,21.225,20.935,20.935,781632,0
2003-10-24,20.879,21.156,20.706,21.052,702404,0
2003-10-27,21.052,21.186,20.821,20.945,491876,0
2003-10-28,20.975,21.476,20.724,21.428,581485,0
2003-10-29,21.551,21.708,21.09,21.176,813116,0
2003-10-30,21.274,21.476,21.032,21.071,638488,0
2003-10-31,21.052,21.408,21.013,21.146,603812,0
2003-11-03,21.34,21.841,21.137,21.428,1078417,0
2003-11-04,21.302,21.619,21.235,21.244,633948,0
2003-11-05,21.38,21.591,21.118,21.205,626491,0
2003-11-06,21.205,21.513,21.013,21.254,706628,0
2003-11-07,21.37,21.561,21.118,21.205,725018,0
2003-11-10,21.08,21.581,21.042,21.254,534210,0
2003-11-11,21.254,21.591,21.254,21.38,413672,0
2003-11-12,21.312,21.947,21.312,21.513,703015,0
2003-11-13,21.591,21.773,21.244,21.495,588904,0
2003-11-14,21.36,21.888,20.945,20.965,727923,0
2003-11-17,20.984,21.118,20.754,20.993,900471,0
2003-11-18,20.993,21.274,20.463,20.483,905403,0
2003-11-19,20.463,20.531,20.242,20.424,1096875,0
2003-11-20,20.223,21.166,20.155,20.531,1005782,0
2003-11-21,20.531,20.906,20.261,20.744,981819,0
2003-11-24,21.166,21.523,21.137,21.186,1244632,0
2003-11-25,21.235,21.668,20.84,21.619,987094,0
2003-11-26,21.668,21.858,21.186,21.581,521395,0
2003-11-28,21.6,21.773,21.551,21.688,237251,0
2003-12-01,21.858,22.197,21.755,22.044,654108,0
2003-12-02,22.044,22.41,21.466,22.054,768336,0
2003-12-03,22.225,22.429,21.957,22.101,1048560,0
2003-12-04,21.908,21.976,21.649,21.927,860133,0
2003-12-05,22.015,22.044,21.235,21.619,719637,0
2003-12-08,21.543,21.908,21.418,21.908,642212,0
2003-12-09,21.957,22.352,21.581,21.581,1054119,0
2003-12-10,21.668,21.668,21.513,21.658,661101,0
2003-12-11,21.717,22.322,21.543,21.783,1011078,0
2003-12-12,21.783,21.783,21.205,21.629,595878,0
2003-12-15,21.783,21.858,21.118,21.321,794501,0
2003-12-16,21.254,21.551,21.166,21.389,545229,0
2003-12-17,21.37,21.448,21.137,21.408,467990,0
2003-12-18,21.36,21.533,21.235,21.331,890403,0
2003-12-19,21.418,21.495,20.926,21.032,1469082,0
2003-12-22,21.099,21.438,20.715,21.137,1054679,0
2003-12-23,20.945,21.321,20.897,21.274,616242,0
2003-12-24,21.688,21.688,21.205,21.225,293049,0
2003-12-26,21.225,21.398,21.118,21.176,132053,0
2003-12-29,21.118,21.736,21.071,21.698,816017,0
2003-12-30,21.619,21.773,21.551,21.726,634912,0
2003-12-31,21.708,21.908,21.571,21.755,827357,0
2004-01-02,21.708,21.878,21.34,21.513,521946,0
2004-01-05,21.408,21.513,20.945,21.146,889088,0
2004-01-06,21.146,21.302,20.888,21.186,1196815,0
2004-01-07,21.137,21.235,20.926,21.08,858342,0
2004-01-08,21.37,21.37,20.945,21.205,794859,0
2004-01-09,21.495,21.649,21.061,21.166,962003,0
2004-01-12,21.118,21.225,20.821,20.926,851719,0
2004-01-13,21.099,21.137,20.677,20.724,1214599,0
2004-01-14,20.744,21.013,20.561,20.609,1212637,0
2004-01-15,20.706,20.706,20.424,20.609,1802422,0
2004-01-16,20.59,20.724,20.463,20.724,1619814,0
2004-01-20,20.724,20.724,20.414,20.561,1125978,0
2004-01-21,20.59,20.772,20.492,20.706,1754932,0
2004-01-22,20.754,21.08,20.648,20.821,1148711,0
2004-01-23,20.772,21.146,20.744,20.849,1049991,0
2004-01-26,20.706,21.36,20.706,21.36,515300,0
2004-01-27,21.466,21.513,20.84,21.032,657842,0
2004-01-28,20.84,21.128,20.32,20.658,1243332,0
2004-01-29,20.658,21.118,20.59,21.08,787702,0
2004-01-30,21.099,21.099,20.106,20.223,5662441,0
2004-02-02,20.223,20.571,20.126,20.512,1510490,0
2004-02-03,20.483,20.993,20.32,20.945,1448170,0
2004-02-04,20.821,20.879,20.483,20.772,967653,0
2004-02-05,20.754,21.08,20.444,20.658,1113300,0
2004-02-06,20.754,20.888,20.58,20.888,820957,0
2004-02-09,20.734,20.965,20.599,20.772,678904,0
2004-02-10,20.782,21.032,20.724,20.993,854124,0
2004-02-11,21.023,21.408,20.831,21.302,870794,0
2004-02-12,21.302,21.302,20.754,21.146,1318449,0
2004-02-13,21.032,21.225,20.926,20.984,1016580,0
2004-02-17,21.08,21.466,21.052,21.235,585676,0
2004-02-18,21.013,21.052,20.492,20.59,1363106,0
2004-02-19,20.638,20.754,20.185,20.204,1149799,0
2004-02-20,20.638,20.772,20.271,20.668,1368771,0
2004-02-23,20.687,20.687,20.185,20.599,1300509,0
2004-02-24,20.561,20.965,20.561,20.724,1297058,0
2004-02-25,20.724,20.821,20.521,20.754,1072373,0
2004-02-26,20.791,21.321,20.724,21.137,1044745,0
2004-02-27,21.156,21.331,21.003,21.137,993716,0
2004-03-01,21.205,21.668,21.146,21.543,1135313,0
2004-03-02,21.302,21.486,21.156,21.274,1033515,0
2004-03-03,21.264,21.736,21.071,21.551,1008516,0
2004-03-04,21.118,21.649,20.945,21.523,610361,0
2004-03-05,21.533,21.773,21.293,21.668,744022,0
2004-03-08,21.668,21.668,21.109,21.146,998878,0
2004-03-09,21.137,21.36,20.821,21.254,643808,0
2004-03-10,21.235,21.438,20.935,21.166,687660,0
2004-03-11,21.176,21.513,20.965,20.993,831502,0
2004-03-12,21.118,21.448,21.013,21.36,757647,0
2004-03-15,21.225,21.36,21.061,21.071,778451,0
2004-03-16,21.321,21.428,20.945,21.003,593950,0
2004-03-17,21.023,21.302,21.023,21.254,465813,0
2004-03-18,21.264,21.284,20.791,21.032,670633,0
2004-03-19,21.146,21.146,20.706,20.744,527395,0
2004-03-22,20.772,21.013,20.619,20.84,1048861,0
2004-03-23,20.897,21.137,20.706,20.772,821477,0
2004-03-24,20.84,20.869,20.599,20.772,1081917,0
2004-03-25,20.724,21.166,20.715,21.156,1055327,0
2004-03-26,21.032,21.118,20.879,20.993,978892,0
2004-03-29,20.993,21.284,20.955,21.235,883676,0
2004-03-30,21.225,21.302,21.023,21.293,918503,0
2004-03-31,21.321,21.418,21.013,21.34,668382,0
2004-04-01,21.38,22.035,21.235,21.898,1835281,0
2004-04-02,22.101,22.497,22.044,22.284,1001769,0
2004-04-05,22.322,22.63,21.957,22.601,868908,0
2004-04-06,22.572,22.63,22.235,22.487,982906,0
2004-04-07,22.42,22.63,22.38,22.525,623549,0
2004-04-08,22.39,22.535,22.215,22.294,870445,0
2004-04-12,22.294,22.611,22.197,22.516,502037,0
2004-04-13,22.535,22.63,22.054,22.245,961716,0
2004-04-14,22.16,22.679,22.16,22.497,661978,0
2004-04-15,22.553,22.649,22.13,22.371,1092157,0
2004-04-16,22.235,22.649,22.168,22.525,829597,0
2004-04-19,22.535,22.591,22.439,22.572,496193,0
2004-04-20,22.572,22.621,22.064,22.064,439126,0
2004-04-21,22.215,22.698,22.044,22.497,1459181,0
2004-04-22,22.39,23.391,22.371,23.391,1436444,0
2004-04-23,23.304,23.612,23.132,23.583,1472812,0
2004-04-26,23.439,23.846,23.382,23.621,1818995,0
2004-04-27,23.69,23.797,23.055,23.161,1843460,0
2004-04-28,23.612,23.875,23.219,23.285,1026597,0
2004-04-29,23.41,23.971,23.391,23.748,1715350,0
2004-04-30,23.904,23.904,23.258,23.334,1570693,0
2004-05-03,23.497,23.728,23.295,23.478,1133652,0
2004-05-04,23.768,23.768,23.151,23.468,1218448,0
2004-05-05,23.458,23.7,23.258,23.555,834692,0
2004-05-06,23.478,23.67,23.354,23.497,882977,0
2004-05-07,23.487,23.787,23.285,23.555,1414695,0
2004-05-10,23.516,23.621,23.354,23.449,2354388,0
2004-05-11,23.449,23.768,23.334,23.68,1373464,0
2004-05-12,23.526,23.913,23.285,23.816,1175668,0
2004-05-13,23.661,24.247,23.661,24.066,1564821,0
2004-05-14,24.076,24.519,23.971,24.095,1341135,0
2004-05-17,24.076,24.124,23.641,23.768,1011246,0
2004-05-18,23.718,23.875,23.526,23.661,855886,0
2004-05-19,23.836,23.941,23.229,23.304,927830,0
2004-05-20,23.324,23.507,23.181,23.181,1010928,0
2004-05-21,23.258,23.372,23.114,23.304,875599,0
2004-05-24,23.458,23.458,22.957,23.085,814471,0
2004-05-25,23.046,23.797,23.006,23.7,707620,0
2004-05-26,23.728,23.836,23.468,23.748,442549,0
2004-05-27,23.846,23.846,23.458,23.728,541600,0
2004-05-28,23.816,23.904,23.612,23.787,462696,0
2004-06-01,23.709,24.441,23.641,24.422,1070005,0
2004-06-02,24.451,24.509,24.124,24.19,529611,0
2004-06-03,24.133,24.314,23.989,23.998,611600,0
2004-06-04,24.095,24.558,23.989,24.181,809930,0
2004-06-07,24.208,24.509,24.208,24.247,704390,0
2004-06-08,24.304,24.519,24.104,24.2,807702,0
2004-06-09,24.056,24.373,23.989,23.989,518810,0
2004-06-10,24.085,24.363,24.027,24.314,407937,0
2004-06-14,24.363,24.402,23.748,23.904,512551,0
2004-06-15,24.095,24.257,23.816,23.866,822263,0
2004-06-16,23.971,24.095,23.728,23.961,500462,0
2004-06-17,23.846,24.295,23.68,24.257,587591,0
2004-06-18,24.19,24.588,24.143,24.314,875482,0
2004-06-21,24.383,24.383,23.998,23.998,543691,0
2004-06-22,24.085,24.153,23.748,23.971,607299,0
2004-06-23,23.941,24.143,23.787,24.046,546632,0
2004-06-24,24.076,24.208,23.836,24.027,422010,0
2004-06-25,24.076,24.076,23.816,23.816,626351,0
2004-06-28,23.856,24.353,23.816,24.076,574162,0
2004-06-29,24.143,24.865,23.932,24.806,857697,0
2004-06-30,24.759,25.164,24.664,25.085,1533011,0
2004-07-01,25.144,25.443,24.693,24.904,770949,0
2004-07-02,24.97,25.085,24.797,25.006,406039,0
2004-07-06,25.085,25.124,24.749,24.749,386000,0
2004-07-07,24.797,25.232,24.749,25.183,755551,0
2004-07-08,25.271,25.348,25.055,25.055,732971,0
2004-07-09,25.124,25.154,24.741,24.884,745521,0
2004-07-12,24.855,25.036,24.731,24.913,880591,0
2004-07-13,24.913,24.96,24.703,24.806,300767,0
2004-07-14,24.749,25.124,24.674,25.006,497375,0
2004-07-15,24.97,25.193,24.558,24.904,524860,0
2004-07-16,24.97,25.046,24.277,24.277,812616,0
2004-07-19,24.277,24.558,24.227,24.441,472137,0
2004-07-20,24.412,24.538,24.008,24.509,653839,0
2004-07-21,24.538,24.538,23.768,23.768,526414,0
2004-07-22,23.797,23.941,23.285,23.836,965354,0
2004-07-23,23.728,23.738,23.132,23.21,620712,0
2004-07-26,23.2,23.382,22.294,22.507,1340865,0
2004-07-27,22.562,23.979,22.497,23.641,1179934,0
2004-07-28,23.989,24.162,22.996,23.181,1256360,0
2004-07-29,23.334,23.69,23.006,23.555,921313,0
2004-07-30,23.478,23.593,23.295,23.42,477895,0
2004-08-02,23.267,23.836,23.114,23.836,820044,0
2004-08-03,23.884,24.066,23.641,23.961,970062,0
2004-08-04,24.076,24.314,23.894,24.208,735271,0
2004-08-05,24.237,24.314,23.583,23.768,1462638,0
2004-08-06,23.768,23.875,23.095,23.095,1119323,0
2004-08-09,23.065,23.229,22.834,22.872,834077,0
2004-08-10,22.872,23.229,22.784,23.229,866148,0
2004-08-11,23.132,23.362,22.957,23.229,925577,0
2004-08-12,23.2,23.2,22.938,22.986,498040,0
2004-08-13,22.928,23.181,22.843,22.872,414631,0
2004-08-16,22.918,23.161,22.746,22.986,861759,0
2004-08-17,22.938,23.046,22.775,23.006,699303,0
2004-08-18,22.947,23.478,22.737,23.458,643708,0
2004-08-19,23.391,23.545,23.161,23.382,457658,0
2004-08-20,23.458,23.738,23.304,23.602,344917,0
2004-08-23,23.758,23.768,23.449,23.545,369141,0
2004-08-24,23.583,23.836,23.458,23.816,461547,0
2004-08-25,23.836,24.095,23.728,24.076,815218,0
2004-08-26,24.095,24.095,23.748,23.884,273541,0
2004-08-27,23.816,24.143,23.816,24.095,517702,0
2004-08-30,24.538,24.538,23.932,24.124,668296,0
2004-08-31,24.153,24.538,24.153,24.538,853713,0
2004-09-01,24.538,24.769,24.267,24.491,1173044,0
2004-09-02,24.471,25.154,24.471,25.006,619855,0
2004-09-03,25.075,25.124,24.432,24.779,614192,0
2004-09-07,24.749,25.104,24.749,25.036,518385,0
2004-09-08,25.036,25.164,24.797,24.865,709177,0
2004-09-09,25.006,25.144,24.931,24.97,506315,0
2004-09-10,24.97,25.036,24.558,25.016,809691,0
2004-09-13,25.016,25.301,24.806,25.291,886367,0
2004-09-14,25.329,25.472,25.104,25.154,959697,0
2004-09-15,25.232,25.232,24.645,24.703,1055674,0
2004-09-16,25.104,25.104,24.588,24.731,797054,0
2004-09-17,24.989,24.989,24.731,24.779,585689,0
2004-09-20,24.693,24.904,24.558,24.664,481657,0
2004-09-21,24.779,24.884,24.509,24.874,525750,0
2004-09-22,24.509,24.607,24.314,24.363,678150,0
2004-09-23,24.451,24.627,24.334,24.509,481392,0
2004-09-24,24.422,24.846,24.363,24.617,475216,0
2004-09-27,24.538,24.627,24.181,24.237,657867,0
2004-09-28,24.267,24.749,24.227,24.627,582152,0
2004-09-29,24.635,24.989,24.471,24.931,716702,0
2004-09-30,24.96,25.055,24.779,25.006,868737,0
2004-10-01,25.065,25.711,24.846,25.673,1020420,0
2004-10-04,25.281,25.846,25.193,25.739,733887,0
2004-10-05,25.993,26.773,25.625,25.779,1436324,0
2004-10-06,25.817,26.071,25.72,26.061,582863,0
2004-10-07,26.119,26.154,25.501,25.501,659370,0
2004-10-08,25.539,25.673,25.281,25.329,596793,0
2004-10-11,25.262,25.521,25.262,25.387,331824,0
2004-10-12,25.329,25.387,24.884,25.262,677368,0
2004-10-13,25.193,25.281,24.941,25.104,1072758,0
2004-10-14,25.016,25.367,24.865,25.055,640467,0
2004-10-15,25.124,25.301,24.96,25.085,1371336,0
2004-10-18,25.095,25.808,25.036,25.808,725095,0
2004-10-19,25.808,25.935,25.673,25.739,926069,0
2004-10-20,25.866,26.052,25.739,25.808,1361430,0
2004-10-21,25.72,25.827,25.387,25.453,581334,0
2004-10-22,25.387,25.606,25.213,25.213,399515,0
2004-10-25,25.433,25.433,24.884,25.262,594299,0
2004-10-26,25.329,25.691,25.085,25.577,774035,0
2004-10-27,24.481,25.405,24.085,25.367,4230669,0
2004-10-28,25.348,25.472,25.006,25.134,1369946,0
2004-10-29,25.173,25.173,24.749,25.036,820084,0
2004-11-01,25.036,25.036,24.693,25.036,1416207,0
2004-11-02,25.085,25.281,24.846,24.96,666175,0
2004-11-03,25.085,25.367,24.894,25.242,790567,0
2004-11-04,25.329,25.501,25.055,25.348,933526,0
2004-11-05,25.501,25.673,25.183,25.606,801448,0
2004-11-08,25.691,25.846,25.539,25.673,700439,0
2004-11-09,25.808,25.974,25.654,25.876,560141,0
2004-11-10,25.905,26.242,25.711,26.11,672272,0
2004-11-11,26.261,26.377,26.119,26.242,618574,0
2004-11-12,26.281,26.281,25.808,26.154,521790,0
2004-11-15,26.003,26.138,25.567,25.759,862300,0
2004-11-16,25.606,25.749,25.472,25.521,934699,0
2004-11-17,25.453,25.711,25.173,25.213,1001071,0
2004-11-18,25.193,25.262,24.884,25.104,1119999,0
2004-11-19,25.036,25.154,24.635,24.711,963650,0
2004-11-22,24.674,24.989,24.645,24.951,1214683,0
2004-11-23,24.884,25.095,24.509,24.731,1455838,0
2004-11-24,24.846,25.085,24.703,25.085,1478140,0
2004-11-26,25.104,25.232,25.016,25.095,235532,0
2004-11-29,25.281,25.415,24.931,25.301,555491,0
2004-11-30,25.387,25.521,25.075,25.329,701045,0
2004-12-01,25.339,25.895,25.222,25.729,821734,0
2004-12-02,25.808,26.071,25.577,25.808,704785,0
2004-12-03,26.003,26.193,25.711,25.915,609304,0
2004-12-06,25.885,26.081,25.749,26.003,463905,0
2004-12-07,26.023,26.09,25.301,25.329,869865,0
2004-12-08,25.319,26.145,25.319,26.052,668192,0
2004-12-09,26.052,26.348,25.739,26.32,826098,0
2004-12-10,26.071,26.433,25.808,26.414,705245,0
2004-12-13,26.348,26.461,26.052,26.433,866802,0
2004-12-14,26.395,26.725,26.138,26.686,625234,0
2004-12-15,26.725,26.85,26.452,26.812,874146,0
2004-12-16,26.831,26.954,26.174,26.481,841198,0
2004-12-17,26.735,26.954,26.471,26.877,1454977,0
2004-12-20,27.052,27.242,26.867,26.983,1314517,0
2004-12-21,27.146,27.272,26.897,27.099,790077,0
2004-12-22,27.224,27.37,26.52,26.944,879229,0
2004-12-23,27.126,27.156,26.656,26.686,670463,0
2004-12-27,26.858,26.858,26.3,26.666,694537,0
2004-12-28,26.735,27.184,26.637,27.184,756490,0
2004-12-29,27.156,27.242,27.032,27.184,412725,0
2004-12-30,27.072,27.272,27.052,27.194,335515,0
2004-12-31,27.35,27.37,26.906,27.062,509158,0
2005-01-03,27.184,27.291,26.329,26.793,1063526,0
2005-01-04,27.291,27.36,26.51,26.569,646729,0
2005-01-05,26.569,26.745,26.138,26.261,701386,0
2005-01-06,26.329,26.599,26.193,26.386,493694,0
2005-01-07,26.461,26.481,26.119,26.184,506503,0
2005-01-10,26.414,27.003,26.128,26.773,803937,0
2005-01-11,26.765,26.944,26.501,26.773,622920,0
2005-01-12,26.725,26.944,26.481,26.676,776898,0
2005-01-13,26.443,26.686,26.348,26.395,953955,0
2005-01-14,26.481,26.716,26.261,26.656,487459,0
2005-01-18,26.725,26.793,26.368,26.773,627133,0
2005-01-19,26.725,26.85,26.53,26.745,645774,0
2005-01-20,26.745,27.099,26.696,26.897,842555,0
2005-01-21,26.812,26.897,26.589,26.628,903837,0
2005-01-24,26.599,26.725,26.395,26.628,810946,0
2005-01-25,26.706,26.773,26.51,26.745,1128904,0
2005-01-26,26.773,26.793,26.55,26.706,1256282,0
2005-01-27,26.85,27.898,26.618,27.858,2490552,0
2005-01-28,28.043,28.072,27.36,27.399,2142051,0
2005-01-31,27.495,27.495,26.735,27.003,2703366,0
2005-02-01,27.081,27.448,26.983,27.36,1479633,0
2005-02-02,27.291,27.619,27.224,27.389,651781,0
2005-02-03,27.467,27.514,26.924,27.224,861992,0
2005-02-04,27.099,27.822,27.042,27.794,724230,0
2005-02-07,27.83,27.966,27.429,27.448,1206814,0
2005-02-08,27.448,27.794,27.419,27.735,838891,0
2005-02-09,27.486,27.716,27.136,27.156,735269,0
2005-02-10,27.146,27.448,26.964,27.184,573409,0
2005-02-11,27.09,27.495,27.003,27.448,594163,0
2005-02-14,27.514,27.609,26.973,27.166,569261,0
2005-02-15,27.099,28.121,26.973,27.907,1443994,0
2005-02-16,27.858,27.927,27.448,27.639,955644,0
2005-02-17,27.639,27.754,27.429,27.532,708426,0
2005-02-18,27.561,27.687,27.224,27.272,806691,0
2005-02-22,27.204,27.291,26.55,26.589,1063586,0
2005-02-23,26.637,26.944,26.443,26.579,999659,0
2005-02-24,26.52,26.656,25.586,26.377,2377751,0
2005-02-25,26.281,26.53,26.128,26.491,2242790,0
2005-02-28,26.491,26.666,26.003,26.461,1638920,0
2005-03-01,26.481,26.55,26.193,26.433,1403154,0
2005-03-02,26.32,26.676,26.154,26.55,655781,0
2005-03-03,26.686,26.686,26.261,26.52,1038276,0
2005-03-04,26.589,26.915,26.55,26.765,663590,0
2005-03-07,26.686,27.013,26.628,26.877,751220,0
2005-03-08,26.964,26.964,26.414,26.501,737697,0
2005-03-09,26.501,26.608,26.348,26.443,648767,0
2005-03-10,26.52,26.52,25.885,26.193,918390,0
2005-03-11,26.222,26.329,25.885,26.071,808988,0
2005-03-14,26.023,26.31,26.023,26.128,1034750,0
2005-03-15,26.119,26.261,25.577,25.779,1138893,0
2005-03-16,25.539,25.798,25.377,25.453,1525019,0
2005-03-17,25.501,25.616,25.262,25.291,1051600,0
2005-03-18,25.262,25.358,24.874,25.183,1975207,0
2005-03-21,25.232,25.501,25.144,25.433,1237702,0
2005-03-22,25.232,25.759,25.232,25.691,2050359,0
2005-03-23,25.559,25.701,25.462,25.596,1318184,0
2005-03-24,25.606,25.691,25.501,25.521,802704,0
2005-03-28,25.759,25.759,25.521,25.521,618263,0
2005-03-29,25.511,25.749,25.462,25.711,1154076,0
2005-03-30,25.711,26.145,25.586,26.11,903097,0
2005-03-31,26.11,26.232,25.895,26.193,1046407,0
2005-04-01,26.174,26.329,25.567,25.885,1056728,0
2005-04-04,25.827,25.954,25.481,25.788,746258,0
2005-04-05,25.683,26.32,25.683,26.281,629349,0
2005-04-06,26.368,26.589,26.3,26.443,671347,0
2005-04-07,26.599,27.003,26.423,27.003,827394,0
2005-04-08,27.013,27.013,26.765,26.773,772057,0
2005-04-11,26.773,26.877,26.618,26.656,420252,0
2005-04-12,26.647,26.858,26.461,26.85,737194,0
2005-04-13,26.793,26.915,26.656,26.725,301704,0
2005-04-14,26.765,26.964,26.589,26.599,544507,0
2005-04-15,26.53,26.793,26.452,26.452,1028756,0
2005-04-18,26.569,26.706,26.174,26.481,735830,0
2005-04-19,26.656,26.666,25.954,26.271,737175,0
2005-04-20,26.242,26.53,25.586,26.232,968325,0
2005-04-21,26.53,26.877,26.261,26.812,669753,0
2005-04-22,26.773,26.831,26.377,26.481,557798,0
2005-04-25,26.501,26.608,26.251,26.481,974589,0
2005-04-26,25.701,26.822,25.367,26.138,2837357,0
2005-04-27,26.119,26.433,25.984,26.222,1109692,0
2005-04-28,25.915,26.154,25.673,26.052,1188003,0
2005-04-29,26.09,26.348,25.935,26.31,1043323,0
2005-05-02,26.481,26.481,25.673,26.154,1266423,0
2005-05-03,26.174,26.404,25.905,26.261,1092143,0
2005-05-04,26.368,26.481,26.154,26.443,673635,0
2005-05-05,26.242,26.579,26.222,26.53,961749,0
2005-05-06,26.569,26.831,26.53,26.765,1013999,0
2005-05-09,26.765,26.906,26.481,26.906,592818,0
2005-05-10,26.755,26.915,26.501,26.765,693100,0
2005-05-11,26.773,27.099,26.676,27.052,731385,0
2005-05-12,26.964,27.252,26.579,26.831,729416,0
2005-05-13,26.897,26.964,26.618,26.783,833754,0
2005-05-16,26.897,27.224,26.637,27.204,547245,0
2005-05-17,27.042,27.204,26.773,27.156,510266,0
2005-05-18,27.311,27.58,27.194,27.467,1018401,0
2005-05-19,27.486,27.523,27.38,27.514,655917,0
2005-05-20,27.36,27.514,27.291,27.409,482588,0
2005-05-23,27.467,27.467,27.175,27.34,601573,0
2005-05-24,27.409,27.457,27.126,27.194,768702,0
2005-05-25,27.291,27.291,26.964,27.184,932993,0
2005-05-26,26.964,27.062,26.783,26.897,1372889,0
2005-05-27,26.964,27.081,26.85,27.003,863363,0
2005-05-31,27.108,27.467,26.934,27.467,3792525,0
2005-06-01,27.38,27.495,27.214,27.419,998010,0
2005-06-02,27.33,27.551,27.072,27.495,794081,0
2005-06-03,27.561,27.599,27.37,27.467,617636,0
2005-06-06,27.36,27.532,27.34,27.429,684248,0
2005-06-07,27.542,27.888,27.419,27.514,551437,0
2005-06-08,27.448,27.696,27.184,27.232,736110,0
2005-06-09,27.272,27.38,27.013,27.35,586778,0
2005-06-10,27.36,27.36,26.944,26.964,545153,0
2005-06-13,26.944,27.36,26.944,27.272,484808,0
2005-06-14,27.36,27.36,27.072,27.242,396689,0
2005-06-15,27.291,27.291,26.867,26.964,503552,0
2005-06-16,26.897,27.003,26.812,26.964,498887,0
2005-06-17,27.013,27.224,26.725,26.983,1772587,0
2005-06-20,26.831,26.897,26.291,26.404,1904233,0
2005-06-21,26.31,26.339,25.964,26.052,1822680,0
2005-06-22,26.32,26.53,26.242,26.433,1667670,0
2005-06-23,26.783,26.915,26.433,26.55,1288724,0
2005-06-24,26.579,26.579,26.329,26.368,1104057,0
2005-06-27,26.31,26.599,26.281,26.414,836357,0
2005-06-28,26.443,26.579,26.368,26.55,516679,0
2005-06-29,26.55,26.599,26.242,26.3,721114,0
2005-06-30,26.174,26.386,26.003,26.003,1082247,0
2005-07-01,26.081,26.348,26.052,26.071,862705,0
2005-07-05,26.003,26.251,25.895,26.003,703589,0
2005-07-06,25.935,26.023,25.53,25.654,1387145,0
2005-07-07,25.635,25.808,25.521,25.673,843950,0
2005-07-08,25.654,25.779,25.491,25.606,1080586,0
2005-07-11,25.846,25.866,25.424,25.501,1152349,0
2005-07-12,25.462,25.521,25.281,25.319,1267581,0
2005-07-13,25.281,25.472,25.281,25.329,767835,0
2005-07-14,25.367,25.433,25.154,25.222,565766,0
2005-07-15,25.348,25.377,24.989,25.036,1077586,0
2005-07-18,24.951,25.203,24.931,25.104,698971,0
2005-07-19,25.104,25.367,24.923,25.036,605564,0
2005-07-20,24.923,25.213,24.923,25.124,621309,0
2005-07-21,25.144,25.144,24.865,24.951,1045944,0
2005-07-22,24.998,25.085,24.884,24.989,854240,0
2005-07-25,24.989,25.367,24.951,25.232,1218423,0
2005-07-26,25.213,25.935,25.213,25.798,1412332,0
2005-07-27,25.586,26.765,25.586,26.461,2007161,0
2005-07-28,26.395,26.831,26.377,26.831,882407,0
2005-07-29,26.812,26.924,26.569,26.85,683585,0
2005-08-01,26.696,26.934,26.599,26.773,716486,0
2005-08-02,26.676,26.915,26.501,26.656,758435,0
2005-08-03,26.676,26.676,26.433,26.55,828667,0
2005-08-04,26.386,26.481,26.242,26.3,641096,0
2005-08-05,26.154,26.291,26.138,26.174,420340,0
2005-08-08,26.138,26.193,25.521,25.817,1090223,0
2005-08-09,26.003,26.003,25.798,25.974,510540,0
2005-08-10,25.964,26.222,25.836,26.023,822506,0
2005-08-11,26.003,26.138,25.885,25.964,821195,0
2005-08-12,25.915,26.023,25.654,25.954,1087270,0
2005-08-15,25.895,26.193,25.711,25.954,892647,0
2005-08-16,25.915,25.915,25.625,25.683,672272,0
2005-08-17,25.586,25.664,25.232,25.491,1307003,0
2005-08-18,25.501,25.501,25.232,25.319,1042883,0
2005-08-19,25.222,25.311,25.075,25.104,1205190,0
2005-08-22,25.232,25.301,25.144,25.262,1025376,0
2005-08-23,25.281,25.301,25.144,25.173,987574,0
2005-08-24,25.213,25.539,25.075,25.144,1191528,0
2005-08-25,25.154,25.154,24.816,24.846,1077059,0
2005-08-26,24.816,24.855,24.509,24.674,1674873,0
2005-08-29,24.538,24.865,24.491,24.797,1123390,0
2005-08-30,24.693,24.904,24.654,24.759,1033040,0
2005-08-31,24.731,25.539,24.664,25.501,1561184,0
2005-09-01,25.521,25.964,25.472,25.691,1866461,0
2005-09-02,25.635,25.759,25.635,25.691,944566,0
2005-09-06,25.635,25.836,25.606,25.759,807080,0
2005-09-07,25.691,25.808,25.606,25.808,565842,0
2005-09-08,25.606,25.915,25.586,25.836,602069,0
2005-09-09,25.846,25.846,25.433,25.501,1229951,0
2005-09-12,25.521,25.654,25.367,25.521,787190,0
2005-09-13,25.521,25.521,25.085,25.222,660373,0
2005-09-14,25.232,25.301,24.749,24.749,1121262,0
2005-09-15,24.693,24.941,24.645,24.816,782706,0
2005-09-16,24.731,25.144,24.558,24.904,2094400,0
2005-09-19,24.931,24.931,24.635,24.741,526740,0
2005-09-20,24.779,25.016,24.519,24.797,941486,0
2005-09-21,24.703,24.97,24.568,24.816,1551956,0
2005-09-22,24.931,25.72,24.741,25.654,1697711,0
2005-09-23,25.567,25.866,25.387,25.759,1363979,0
2005-09-26,25.885,26.052,25.856,26.033,1362675,0
2005-09-27,26.042,26.042,25.443,25.759,1209600,0
2005-09-28,25.759,25.944,25.549,25.827,733271,0
2005-09-29,25.827,26.261,25.549,26.023,1145696,0
2005-09-30,26.003,26.023,25.683,26.013,1004720,0
2005-10-03,26.023,26.281,25.876,26.164,1012199,0
2005-10-04,26.164,26.481,26.128,26.193,731133,0
2005-10-05,26.154,26.232,25.521,25.521,998736,0
2005-10-06,25.539,25.664,25.055,25.319,1429434,0
2005-10-07,25.262,25.387,25.075,25.193,612884,0
2005-10-10,25.085,25.472,24.923,25.055,787742,0
2005-10-11,25.232,25.232,24.607,24.711,994162,0
2005-10-12,24.797,24.923,24.578,24.769,987109,0
2005-10-13,24.627,24.931,24.588,24.779,816679,0
2005-10-14,24.759,25.026,24.558,24.884,751509,0
2005-10-17,24.816,24.855,24.597,24.797,513122,0
2005-10-18,24.674,24.884,24.607,24.607,863540,0
2005-10-19,24.558,25.301,24.422,25.301,1042896,0
2005-10-20,25.387,25.387,24.627,24.846,852921,0
2005-10-21,25.026,25.367,24.654,24.884,1315343,0
2005-10-24,25.036,25.124,24.568,24.731,1511689,0
2005-10-25,25.759,26.924,25.358,26.773,3856792,0
2005-10-26,26.706,26.765,26.042,26.31,1405655,0
2005-10-27,26.281,26.291,25.739,25.779,908056,0
2005-10-28,26.11,26.281,25.895,26.261,921062,0
2005-10-31,26.281,26.656,26.119,26.55,1143985,0
2005-11-01,26.647,26.666,26.386,26.55,1232703,0
2005-11-02,26.618,27.032,26.184,26.983,1215446,0
2005-11-03,27.013,27.34,26.915,27.33,1091079,0
2005-11-04,27.262,27.33,27.013,27.156,1176201,0
2005-11-07,27.166,27.648,27.156,27.514,1147649,0
2005-11-08,27.448,27.677,27.291,27.38,821065,0
2005-11-09,27.38,27.58,27.166,27.551,687484,0
2005-11-10,27.429,27.754,27.156,27.619,903107,0
2005-11-11,27.687,27.966,27.561,27.822,559601,0
2005-11-14,27.927,27.927,27.495,27.687,656465,0
2005-11-15,27.514,27.868,27.399,27.542,1151478,0
2005-11-16,27.599,27.812,27.399,27.658,643610,0
2005-11-17,27.802,27.878,27.514,27.83,633097,0
2005-11-18,27.784,27.822,27.136,27.389,1615315,0
2005-11-21,27.38,27.389,26.85,27.156,857594,0
2005-11-22,27.081,27.321,26.993,27.136,528743,0
2005-11-23,27.042,27.551,27.013,27.38,370718,0
2005-11-25,27.37,27.38,27.099,27.301,158409,0
2005-11-28,27.156,27.37,27.118,27.252,722762,0
2005-11-29,27.477,27.599,27.126,27.156,654565,0
2005-11-30,27.126,27.36,26.745,26.783,877225,0
2005-12-01,26.983,27.136,26.877,27.052,725679,0
2005-12-02,26.793,27.58,26.755,27.542,1005551,0
2005-12-05,27.619,27.619,27.272,27.429,1123191,0
2005-12-06,27.58,28.141,27.532,27.706,1055047,0
2005-12-07,27.754,27.878,27.542,27.639,598574,0
2005-12-08,27.754,27.917,27.532,27.774,1190918,0
2005-12-09,27.619,27.725,26.964,27.042,1087702,0
2005-12-12,26.944,26.944,26.414,26.501,1157167,0
2005-12-13,26.358,26.773,26.154,26.716,1296914,0
2005-12-14,26.831,27.184,26.725,27.099,836823,0
2005-12-15,27.013,27.081,26.348,26.877,1201097,0
2005-12-16,26.812,27.032,26.569,26.676,1901325,0
2005-12-19,26.559,26.877,26.501,26.54,658428,0
2005-12-20,26.618,26.773,26.395,26.501,530760,0
2005-12-21,26.637,26.858,26.348,26.686,739040,0
2005-12-22,26.618,26.783,26.348,26.53,522097,0
2005-12-23,26.647,26.783,26.481,26.559,429482,0
2005-12-27,26.501,26.964,26.202,26.202,431150,0
2005-12-28,26.154,26.271,26.023,26.128,556387,0
2005-12-29,26.242,26.348,26.052,26.119,534453,0
2005-12-30,26.003,26.119,25.779,25.846,443939,0
2006-01-03,25.808,26.281,25.481,26.023,1095214,0
2006-01-04,25.993,26.443,25.866,26.261,840040,0
2006-01-05,26.154,26.222,25.808,25.954,1105286,0
2006-01-06,26.003,26.368,25.836,26.368,907484,0
2006-01-09,26.339,26.773,26.052,26.618,1027457,0
2006-01-10,26.481,26.579,26.119,26.395,887379,0
2006-01-11,26.395,27.194,26.395,27.003,1694588,0
2006-01-12,26.887,27.013,26.676,26.964,887154,0
2006-01-13,27.09,27.291,27.013,27.099,812361,0
2006-01-17,27.062,27.291,26.858,26.983,797058,0
2006-01-18,26.964,27.311,26.954,27.042,676148,0
2006-01-19,27.013,27.321,26.85,27.291,541767,0
2006-01-20,27.081,27.272,26.647,26.716,782186,0
2006-01-23,26.676,26.812,26.09,26.395,867317,0
2006-01-24,26.368,26.395,26.052,26.329,545626,0
2006-01-25,26.232,26.291,25.521,25.827,1539952,0
2006-01-26,25.954,26.261,25.905,25.935,933403,0
2006-01-27,25.866,26.831,25.866,26.452,944835,0
2006-01-30,26.433,26.618,26.052,26.11,668491,0
2006-01-31,26.174,26.174,25.739,25.856,864572,0
2006-02-01,25.691,26.003,25.691,25.827,528907,0
2006-02-02,25.673,25.885,25.433,25.808,695813,0
2006-02-03,25.596,25.654,25.281,25.415,1348043,0
2006-02-06,25.301,25.415,25.104,25.319,2004982,0
2006-02-07,25.262,25.808,25.262,25.329,774902,0
2006-02-08,25.387,25.501,25.213,25.396,1189935,0
2006-02-09,25.895,26.569,25.739,26.271,2251295,0
2006-02-10,26.119,26.481,26.081,26.443,1340102,0
2006-02-13,26.443,26.589,26.174,26.358,852955,0
2006-02-14,26.251,27.166,26.081,26.831,1731908,0
2006-02-15,26.773,26.773,26.32,26.569,1145090,0
2006-02-16,26.628,26.877,26.55,26.706,969610,0
2006-02-17,26.589,26.964,26.589,26.858,698198,0
2006-02-21,26.793,26.84,26.138,26.329,799422,0
2006-02-22,26.404,26.725,26.261,26.491,681961,0
2006-02-23,26.452,26.559,26.358,26.461,1279551,0
2006-02-24,26.618,26.85,26.433,26.84,816389,0
2006-02-27,26.924,27.311,26.84,27.272,1393312,0
2006-02-28,27.136,27.514,27.136,27.448,1990841,0
2006-03-01,27.429,27.561,27.09,27.36,1351796,0
2006-03-02,27.232,27.36,26.915,27.184,1267376,0
2006-03-03,27.081,27.252,26.877,27.099,1234767,0
2006-03-06,27.062,27.242,26.773,27.136,1195845,0
2006-03-07,27.072,27.184,26.954,27.032,889183,0
2006-03-08,26.924,27.204,26.725,27.013,1032935,0
2006-03-09,27.052,27.156,26.686,26.812,719223,0
2006-03-10,26.716,27.184,26.637,26.983,1047079,0
2006-03-13,26.983,27.204,26.954,27.052,546187,0
2006-03-14,27.081,27.399,26.944,27.301,807823,0
2006-03-15,27.429,27.429,27.156,27.429,447364,0
2006-03-16,27.399,27.561,27.34,27.495,671574,0
2006-03-17,27.419,27.794,27.419,27.639,1093418,0
2006-03-20,27.648,27.822,27.58,27.735,914618,0
2006-03-21,27.677,27.927,27.311,27.467,781087,0
2006-03-22,27.262,27.589,27.136,27.514,579876,0
2006-03-23,27.272,27.629,26.993,27.609,722266,0
2006-03-24,27.639,27.907,27.542,27.706,543407,0
2006-03-27,27.794,27.858,27.448,27.648,486245,0
2006-03-28,27.802,28.121,27.735,27.784,1164163,0
2006-03-29,27.784,28.141,27.589,27.858,811342,0
2006-03-30,27.927,28.082,27.784,28.033,574091,0
2006-03-31,28.023,28.102,27.706,27.995,681715,0
2006-04-03,28.121,28.121,27.495,27.58,929695,0
2006-04-04,27.571,27.888,27.272,27.36,1317883,0
2006-04-05,27.281,27.36,26.897,27.242,1182455,0
2006-04-06,27.156,27.252,26.85,27.072,726664,0
2006-04-07,27.995,28.292,27.477,27.706,2249741,0
2006-04-10,27.774,27.794,27.561,27.658,658063,0
2006-04-11,27.639,27.868,27.639,27.725,1417822,0
2006-04-12,27.812,27.907,27.619,27.667,579698,0
2006-04-13,27.542,27.639,27.136,27.156,681724,0
2006-04-17,27.156,27.156,26.686,26.906,638185,0
2006-04-18,26.906,27.34,26.793,27.252,1212527,0
2006-04-19,27.34,28.043,27.301,28.003,1188379,0
2006-04-20,27.927,28.265,27.812,28.16,893875,0
2006-04-21,28.321,28.718,28.246,28.601,1624020,0
2006-04-24,28.552,28.561,28.197,28.41,1216869,0
2006-04-25,28.39,28.41,27.907,28.197,1354339,0
2006-04-26,28.311,28.428,27.858,28.062,577027,0
2006-04-27,27.927,28.785,27.735,28.718,1383818,0
2006-04-28,28.795,28.909,28.428,28.737,1029898,0
2006-05-01,28.698,28.929,28.428,28.458,727962,0
2006-05-02,28.458,28.824,28.341,28.581,938968,0
2006-05-03,28.543,28.629,28.141,28.561,666154,0
2006-05-04,28.256,28.4,27.072,28.102,3008901,0
2006-05-05,28.121,28.824,27.946,28.757,1597455,0
2006-05-08,28.805,28.929,28.601,28.649,1338703,0
2006-05-09,28.543,28.785,28.506,28.581,1173353,0
2006-05-10,28.669,28.88,28.321,28.659,889221,0
2006-05-11,28.649,28.978,28.487,28.785,1272578,0
2006-05-12,28.737,28.996,28.428,28.669,858587,0
2006-05-15,28.552,28.996,28.533,28.785,866395,0
2006-05-16,28.649,28.852,28.477,28.805,834087,0
2006-05-17,28.649,28.669,28.17,28.39,1163785,0
2006-05-18,28.36,28.958,28.023,28.591,1099437,0
2006-05-19,28.524,28.871,28.121,28.516,1243986,0
2006-05-22,28.428,28.929,28.37,28.775,1189688,0
2006-05-23,28.89,28.89,28.321,28.331,893308,0
2006-05-24,28.188,28.958,27.888,28.9,1413326,0
2006-05-25,28.919,28.929,28.581,28.708,1095535,0
2006-05-26,28.757,28.843,28.669,28.785,791923,0
2006-05-30,28.669,28.852,28.448,28.543,1185224,0
2006-05-31,28.506,28.871,28.41,28.795,1089405,0
2006-06-01,28.737,29.699,28.698,29.699,1265306,0
2006-06-02,29.756,30.335,29.613,29.959,1214787,0
2006-06-05,29.855,29.959,29.294,29.352,863592,0
2006-06-06,29.304,29.564,28.843,29.064,803689,0
2006-06-07,29.054,29.651,29.054,29.574,1062739,0
2006-06-08,29.536,29.766,29.064,29.44,1556774,0
2006-06-09,29.564,29.564,29.006,29.092,807887,0
2006-06-12,29.092,29.18,28.805,28.824,1592572,0
2006-06-13,28.775,29.18,28.669,28.737,959162,0
2006-06-14,28.698,28.824,28.311,28.757,1316654,0
2006-06-15,28.824,29.237,28.649,29.025,733974,0
2006-06-16,28.958,28.996,28.757,28.843,1088385,0
2006-06-19,28.805,28.843,28.321,28.428,1307377,0
2006-06-20,28.39,28.909,28.341,28.737,1010320,0
2006-06-21,28.871,29.372,28.698,29.064,589271,0
2006-06-22,28.978,29.054,28.718,28.824,524367,0
2006-06-23,28.747,29.092,28.497,29.025,544031,0
2006-06-26,29.084,29.218,28.89,29.054,441180,0
2006-06-27,29.122,29.131,28.649,28.805,684120,0
2006-06-28,28.88,28.958,28.757,28.89,489482,0
2006-06-29,29.131,29.66,28.747,29.66,811964,0
2006-06-30,29.564,29.747,29.092,29.18,1279137,0
2006-07-03,29.199,29.256,29.025,29.237,265374,0
2006-07-05,29.256,29.285,28.601,28.785,1323529,0
2006-07-06,28.718,29.074,28.698,28.909,445403,0
2006-07-07,28.805,28.929,28.698,28.824,886070,0
2006-07-10,28.785,29.18,28.785,29.015,457618,0
2006-07-11,28.909,29.256,28.852,28.986,642886,0
2006-07-12,28.871,28.986,28.669,28.688,1180779,0
2006-07-13,28.649,28.737,28.38,28.39,605539,0
2006-07-14,28.273,28.351,27.927,28.102,723953,0
2006-07-17,28.062,28.292,27.917,28.151,528410,0
2006-07-18,28.619,28.795,28.043,28.458,970804,0
2006-07-19,28.506,29.641,28.4,29.333,857855,0
2006-07-20,29.237,29.352,28.543,29.044,764249,0
2006-07-21,28.824,29.131,28.814,29.025,853522,0
2006-07-24,29.006,29.372,28.996,29.372,600772,0
2006-07-25,29.285,29.517,29.054,29.342,724117,0
2006-07-26,29.372,29.709,28.718,29.603,852081,0
2006-07-27,29.796,29.904,29.43,29.641,1174406,0
2006-07-28,29.904,30.43,29.66,30.238,752860,0
2006-07-31,30.105,30.19,29.699,30.143,520705,0
2006-08-01,29.776,30.115,29.613,30.007,629874,0
2006-08-02,29.997,30.644,29.959,30.287,625640,0
2006-08-03,30.354,30.567,29.874,30.335,557413,0
2006-08-04,30.537,30.932,30.335,30.518,467188,0
2006-08-07,30.577,30.758,30.287,30.537,1045347,0
2006-08-08,30.768,30.827,30.287,30.459,529696,0
2006-08-09,30.606,30.903,30.439,30.508,474219,0
2006-08-10,30.344,30.903,30.344,30.692,431269,0
2006-08-11,30.673,30.739,30.296,30.701,395680,0
2006-08-14,30.835,31.201,30.634,30.663,447349,0
2006-08-15,31.096,31.655,31.009,31.5,578057,0
2006-08-16,31.655,31.924,31.365,31.875,881305,0
2006-08-17,31.875,32.512,31.645,31.856,1044608,0
2006-08-18,31.875,32.146,31.519,31.837,852190,0
2006-08-21,31.665,32.164,31.655,31.943,386085,0
2006-08-22,31.866,31.953,31.481,31.549,596402,0
2006-08-23,31.673,31.943,31.009,31.105,1060248,0
2006-08-24,31.337,31.347,30.912,31.086,878421,0
2006-08-25,31.115,31.404,30.98,31.153,415567,0
2006-08-28,31.057,31.665,30.894,31.519,902708,0
2006-08-29,31.491,31.665,30.903,31.009,1000323,0
2006-08-30,31.115,31.404,30.73,31.009,1072285,0
2006-08-31,31.144,31.683,31.076,31.375,637630,0
2006-09-01,31.375,31.819,31.375,31.576,463082,0
2006-09-05,31.5,31.769,31.309,31.567,596199,0
2006-09-06,31.299,31.404,31.048,31.153,651633,0
2006-09-07,31.009,31.269,30.739,30.922,579558,0
2006-09-08,30.875,31.182,30.787,31.019,954194,0
2006-09-11,30.778,31.029,30.488,31.009,745416,0
2006-09-12,30.912,31.096,30.518,31.039,865859,0
2006-09-13,30.865,30.875,30.277,30.498,1391043,0
2006-09-14,30.364,30.383,30.143,30.287,1106102,0
2006-09-15,30.364,30.449,29.699,30.065,2520119,0
2006-09-18,30.172,30.422,30.036,30.258,830210,0
2006-09-19,30.228,30.439,30.143,30.413,790772,0
2006-09-20,30.547,30.912,30.439,30.748,916396,0
2006-09-21,30.912,31.25,30.768,30.97,1219226,0
2006-09-22,31.029,31.105,30.468,30.653,486841,0
2006-09-25,30.72,30.96,30.335,30.855,517160,0
2006-09-26,30.903,30.96,30.468,30.508,955105,0
2006-09-27,30.354,30.547,29.342,29.469,2345838,0
2006-09-28,29.45,29.527,28.669,28.986,2197265,0
2006-09-29,28.852,29.42,28.852,28.996,1348397,0
2006-10-02,29.054,29.479,29.015,29.228,805483,0
2006-10-03,29.084,29.554,29.006,29.304,837927,0
2006-10-04,29.171,30.557,29.171,30.152,1747879,0
2006-10-05,29.997,30.459,29.94,30.439,948001,0
2006-10-06,30.43,30.547,30.152,30.439,874335,0
2006-10-09,30.383,30.827,30.306,30.567,966529,0
2006-10-10,30.739,30.875,30.577,30.845,957725,0
2006-10-11,30.912,30.932,30.488,30.739,702926,0
2006-10-12,30.885,31.009,30.577,30.999,578347,0
2006-10-13,30.845,31.115,30.787,31.066,623676,0
2006-10-16,31.057,31.162,30.941,31.019,488610,0
2006-10-17,30.903,31.048,30.547,30.577,691854,0
2006-10-18,30.673,30.912,30.354,30.528,839670,0
2006-10-19,30.325,30.912,30.218,30.817,890207,0
2006-10-20,30.758,31.144,30.413,31.029,873986,0
2006-10-23,30.96,31.471,30.941,31.279,603654,0
2006-10-24,31.144,31.299,30.748,30.96,473030,0
2006-10-25,30.845,31.182,30.634,30.855,424503,0
2006-10-26,30.817,31.086,30.364,30.951,606025,0
2006-10-27,30.817,31.029,30.567,30.73,513542,0
2006-10-30,30.644,30.817,30.508,30.606,694452,0
2006-10-31,30.606,30.845,30.105,30.124,969829,0
2006-11-01,30.374,30.586,29.622,29.68,999047,0
2006-11-02,29.554,30.663,29.285,30.625,1945087,0
2006-11-03,30.287,30.625,29.333,29.381,1566267,0
2006-11-06,29.459,30.162,29.459,29.864,1077062,0
2006-11-07,29.921,30.547,29.796,30.316,754579,0
2006-11-08,30.172,30.468,30.007,30.306,579887,0
2006-11-09,30.43,30.43,29.69,29.912,2494066,0
2006-11-10,29.988,30.095,29.806,29.949,415426,0
2006-11-13,29.894,30.016,29.776,29.997,1648285,0
2006-11-14,29.997,30.374,29.737,30.344,1354998,0
2006-11-15,30.316,30.827,30.258,30.557,1433758,0
2006-11-16,30.797,30.827,30.449,30.817,1040609,0
2006-11-17,30.768,31.019,30.653,31.009,1273543,0
2006-11-20,31.009,31.066,30.596,30.692,880137,0
2006-11-21,30.615,31.086,30.596,31.057,701607,0
2006-11-22,31.057,31.066,30.739,31.029,588218,0
2006-11-24,30.951,31.057,30.701,30.797,221621,0
2006-11-27,30.673,30.739,30.105,30.393,883497,0
2006-11-28,30.459,30.615,30.124,30.354,747153,0
2006-11-29,30.374,30.653,30.218,30.528,583336,0
2006-11-30,30.344,30.827,30.268,30.748,1063698,0
2006-12-01,30.845,30.941,30.354,30.739,749623,0
2006-12-04,30.855,31.279,30.663,31.066,505683,0
2006-12-05,31.221,31.299,30.653,31.029,673135,0
2006-12-06,30.912,31.153,30.739,30.865,321416,0
2006-12-07,30.827,31.076,30.393,30.488,738336,0
2006-12-08,30.498,30.827,30.268,30.625,622979,0
2006-12-11,30.228,30.586,30.095,30.374,604963,0
2006-12-12,30.364,30.393,29.921,30.2,651190,0
2006-12-13,30.287,30.374,29.631,29.855,713767,0
2006-12-14,30.115,30.18,29.786,29.845,853278,0
2006-12-15,29.766,30.152,29.766,29.796,1713904,0
2006-12-18,29.921,29.921,29.324,29.42,996767,0
2006-12-19,29.333,29.564,28.978,29.218,873607,0
2006-12-20,29.171,29.4,28.919,29.006,1030117,0
2006-12-21,28.996,29.372,28.649,28.938,669174,0
2006-12-22,28.89,29.092,28.561,28.639,876692,0
2006-12-26,28.611,29.45,28.533,29.141,1026092,0
2006-12-27,29.102,29.4,28.89,29.092,903010,0
2006-12-28,29.122,29.237,28.968,28.968,697873,0
2006-12-29,28.871,29.064,28.639,28.747,516988,0
2007-01-03,28.948,29.342,28.351,28.88,1254835,0
2007-01-04,28.871,29.054,28.41,28.968,1088323,0
2007-01-05,28.978,29.122,28.795,28.968,885480,0
2007-01-08,28.89,29.189,28.843,29.131,933303,0
2007-01-09,29.054,29.479,29.054,29.141,814386,0
2007-01-10,29.015,29.372,28.824,29.285,1226451,0
2007-01-11,29.498,29.845,29.4,29.68,829474,0
2007-01-12,30.152,31.375,30.143,30.98,1706869,0
2007-01-16,30.96,31.134,30.449,30.653,971342,0
2007-01-17,30.596,30.912,30.577,30.807,447277,0
2007-01-18,30.807,30.817,30.335,30.498,794597,0
2007-01-19,29.912,30.172,29.18,29.796,1318389,0
2007-01-22,29.845,29.845,28.785,28.861,1744179,0
2007-01-23,28.766,28.986,28.629,28.688,1051224,0
2007-01-24,28.708,29.161,28.649,29.054,701968,0
2007-01-25,28.871,29.102,28.458,28.708,1242988,0
2007-01-26,28.708,29.4,28.487,29.171,1694079,0
2007-01-29,29.025,29.489,28.938,29.4,1125843,0
2007-01-30,29.324,29.737,29.18,29.545,968153,0
2007-01-31,29.651,29.855,29.45,29.699,803843,0
2007-02-01,29.718,29.978,29.651,29.67,690015,0
2007-02-02,29.68,30.046,29.584,29.727,623562,0
2007-02-05,29.574,29.756,29.362,29.622,517719,0
2007-02-06,29.536,29.997,29.362,29.69,731720,0
2007-02-07,30.577,31.615,30.528,30.951,2047504,0
2007-02-08,30.999,32.058,30.999,31.519,2137038,0
2007-02-09,31.5,31.973,31.039,31.24,1335202,0
2007-02-12,31.356,31.635,30.748,31.153,845483,0
2007-02-13,31.153,31.856,31.153,31.606,1123651,0
2007-02-14,31.732,32.058,31.596,31.809,993903,0
2007-02-15,31.673,31.819,31.51,31.723,610795,0
2007-02-16,31.539,31.751,31.162,31.606,631076,0
2007-02-20,31.375,31.615,31.057,31.434,872786,0
2007-02-21,31.434,31.693,31.337,31.51,473323,0
2007-02-22,31.443,31.567,31.125,31.327,713410,0
2007-02-23,31.385,31.519,31.086,31.365,566711,0
2007-02-26,31.491,31.761,31.385,31.549,544859,0
2007-02-27,31.347,31.625,30.518,30.768,991970,0
2007-02-28,30.518,30.653,29.904,30.374,801326,0
2007-03-01,30.036,30.413,29.508,30.152,802397,0
2007-03-02,30.124,30.258,29.479,29.66,691859,0
2007-03-05,29.66,29.904,29.362,29.43,838108,0
2007-03-06,29.45,29.997,29.372,29.921,756459,0
2007-03-07,29.796,29.912,29.479,29.574,682443,0
2007-03-08,29.69,30.218,29.536,30.065,815138,0
2007-03-09,30.258,30.316,29.931,30.124,542918,0
2007-03-12,29.949,30.596,29.949,30.325,1606515,0
2007-03-13,30.374,30.778,29.94,29.959,1231355,0
2007-03-14,29.855,30.518,29.825,30.413,890269,0
2007-03-15,30.537,30.845,30.335,30.72,784472,0
2007-03-16,30.653,30.778,30.43,30.586,829399,0
2007-03-19,30.827,31.172,30.682,31.086,558791,0
2007-03-20,31.086,31.221,30.96,31.192,624631,0
2007-03-21,31.192,31.914,30.855,31.914,1043218,0
2007-03-22,31.741,32.117,31.586,31.789,853553,0
2007-03-23,31.924,32.021,31.683,31.789,602243,0
2007-03-26,31.779,31.819,31.539,31.761,513335,0
2007-03-27,31.645,31.732,31.385,31.539,528444,0
2007-03-28,31.529,31.884,31.395,31.615,573274,0
2007-03-29,31.769,31.828,31.365,31.703,412981,0
2007-03-30,31.576,31.769,31.443,31.539,825972,0
2007-04-02,31.683,31.875,31.327,31.837,737463,0
2007-04-03,31.837,32.338,31.713,32.05,691318,0
2007-04-04,32.184,32.203,31.779,31.904,542309,0
2007-04-05,31.846,32.068,31.799,32.002,293385,0
2007-04-09,31.982,32.05,31.723,31.741,659319,0
2007-04-10,31.635,31.875,31.491,31.846,388423,0
2007-04-11,31.732,32.136,31.539,31.761,719347,0
2007-04-12,31.761,32.107,31.5,32.107,545356,0
2007-04-13,32.136,32.164,31.779,32.058,417140,0
2007-04-16,32.068,32.348,31.904,32.299,430143,0
2007-04-17,32.251,32.338,32.05,32.222,478200,0
2007-04-18,32.107,32.251,31.866,31.982,499949,0
2007-04-19,31.837,31.837,31.299,31.615,614531,0
2007-04-20,31.963,32.212,31.713,31.866,720847,0
2007-04-23,31.799,31.953,31.655,31.828,882974,0
2007-04-24,31.884,32.021,31.567,31.856,704398,0
2007-04-25,31.846,32.251,31.693,32.021,651863,0
2007-04-26,32.164,32.338,31.963,32.107,814106,0
2007-04-27,32.097,32.329,31.347,32.222,1006929,0
2007-04-30,32.241,32.309,32.117,32.174,968547,0
2007-05-01,32.82,35.257,32.771,35.004,3151458,0
2007-05-02,34.994,36.751,34.87,35.688,2525229,0
2007-05-03,35.535,35.612,35.033,35.373,1336128,0
2007-05-04,35.535,35.564,34.974,35.392,840047,0
2007-05-07,35.469,35.487,35.081,35.121,766528,0
2007-05-08,34.984,35.276,34.448,35.209,951371,0
2007-05-09,34.947,35.17,34.718,34.785,878536,0
2007-05-10,34.67,34.974,34.369,34.612,836904,0
2007-05-11,34.718,35.014,34.234,34.573,642482,0
2007-05-14,34.718,34.889,34.349,34.641,519222,0
2007-05-15,34.746,35.14,34.254,34.467,748842,0
2007-05-16,34.7,34.785,34.234,34.766,706304,0
2007-05-17,34.593,34.7,34.147,34.34,720491,0
2007-05-18,34.349,34.651,34.195,34.544,1111729,0
2007-05-21,34.621,34.805,34.321,34.709,563564,0
2007-05-22,34.775,34.87,34.273,34.766,709283,0
2007-05-23,34.766,35.219,34.727,35.014,970668,0
2007-05-24,35.179,35.219,34.408,34.438,816582,0
2007-05-25,34.458,34.727,34.321,34.612,517576,0
2007-05-29,34.563,35.121,34.398,34.937,594234,0
2007-05-30,34.841,34.956,34.359,34.66,813522,0
2007-05-31,34.641,34.984,34.554,34.805,942532,0
2007-06-01,34.851,35.228,34.805,34.994,607712,0
2007-06-04,34.956,35.622,34.795,35.554,1342611,0
2007-06-05,35.286,35.402,34.593,34.908,716420,0
2007-06-06,34.841,35.071,34.69,34.805,1145095,0
2007-06-07,34.67,34.86,34.418,34.486,862969,0
2007-06-08,34.428,34.937,34.263,34.851,852804,0
2007-06-11,34.841,34.86,34.534,34.651,482682,0
2007-06-12,34.66,34.994,34.195,34.86,1009157,0
2007-06-13,34.87,35.392,34.68,35.363,1018090,0
2007-06-14,35.373,36.057,35.373,35.478,1122897,0
2007-06-15,35.882,36.114,35.506,35.564,1443128,0
2007-06-18,35.583,35.765,35.286,35.325,932468,0
2007-06-19,35.296,35.554,34.947,35.422,852955,0
2007-06-20,35.276,35.659,35.111,35.189,1238515,0
2007-06-21,35.121,35.793,34.898,35.688,870859,0
2007-06-22,35.707,36.066,35.478,35.622,1527302,0
2007-06-25,35.755,36.076,35.478,35.941,1170098,0
2007-06-26,36.114,36.594,35.902,36.468,1261127,0
2007-06-27,36.295,36.884,36.076,36.874,1062734,0
2007-06-28,36.941,37.297,36.769,36.865,1011249,0
2007-06-29,36.836,36.97,36.604,36.846,961039,0
2007-07-02,37.045,37.577,36.913,37.444,827642,0
2007-07-03,37.453,37.615,37.045,37.288,800706,0
2007-07-05,37.288,37.519,37.094,37.453,832809,0
2007-07-06,37.453,37.663,37.163,37.635,659578,0
2007-07-09,37.568,37.807,37.481,37.777,995288,0
2007-07-10,37.653,37.826,37.327,37.501,968345,0
2007-07-11,37.356,37.72,37.192,37.71,894811,0
2007-07-12,37.739,37.846,37.404,37.568,1383002,0
2007-07-13,37.558,37.605,37.211,37.356,915135,0
2007-07-16,37.356,37.356,36.96,37.192,1060650,0
2007-07-17,37.065,37.114,36.778,36.836,945486,0
2007-07-18,36.778,37.307,36.778,37.249,680619,0
2007-07-19,37.201,37.22,36.643,37.094,737004,0
2007-07-20,37.124,37.153,36.44,36.653,756992,0
2007-07-23,36.712,37.114,36.507,36.998,917356,0
2007-07-24,36.998,37.249,36.536,36.692,735286,0
2007-07-25,36.941,37.317,36.584,36.931,741196,0
2007-07-26,36.402,36.614,35.16,35.431,1727534,0
2007-07-27,35.622,35.697,34.898,35.071,1292742,0
2007-07-30,34.994,35.882,34.467,35.641,1195178,0
2007-07-31,35.872,36.151,35.14,35.14,1097169,0
2007-08-01,35.765,36.124,35.052,35.882,1756734,0
2007-08-02,35.902,36.247,35.622,35.707,1008402,0
2007-08-03,35.697,36.574,35.526,35.813,1252342,0
2007-08-06,35.96,36.702,35.813,36.604,918189,0
2007-08-07,36.352,36.865,36.076,36.478,1089303,0
2007-08-08,36.623,36.712,35.44,35.911,1336907,0
2007-08-09,35.97,36.209,34.014,34.014,1634447,0
2007-08-10,34.273,36.526,34.043,35.852,1603684,0
2007-08-13,36.018,37.327,35.872,36.2,1084889,0
2007-08-14,36.19,37.153,36.114,36.98,925667,0
2007-08-15,36.807,37.153,35.632,35.678,823555,0
2007-08-16,35.632,36.507,35.305,35.554,1330242,0
2007-08-17,35.382,35.921,35.15,35.803,1670980,0
2007-08-20,35.882,35.921,34.917,35.382,782829,0
2007-08-21,35.13,35.793,35.081,35.602,659921,0
2007-08-22,35.98,36.352,35.44,36.219,778402,0
2007-08-23,36.392,36.564,36.057,36.343,604750,0
2007-08-24,36.382,36.913,36.095,36.903,575552,0
2007-08-27,36.836,37.183,36.604,36.913,587595,0
2007-08-28,36.807,37.279,36.712,36.941,675056,0
2007-08-29,37.104,37.635,36.623,37.558,583418,0
2007-08-30,37.558,38.108,37.501,37.807,841922,0
2007-08-31,37.991,37.991,37.51,37.924,639399,0
2007-09-04,38.011,38.203,37.768,38.174,864147,0
2007-09-05,38.099,38.965,38.03,38.879,1038001,0
2007-09-06,38.917,39.562,38.917,39.048,698438,0
2007-09-07,38.782,39.436,38.675,38.772,774379,0
2007-09-10,38.994,39.886,38.927,39.659,728714,0
2007-09-11,39.808,39.876,38.481,38.646,1110246,0
2007-09-12,38.403,38.984,38.337,38.548,1269660,0
2007-09-13,38.849,38.898,38.28,38.472,745760,0
2007-09-14,38.521,39.233,38.432,39.002,827056,0
2007-09-17,38.869,39.154,38.617,38.898,511613,0
2007-09-18,39.203,39.503,38.907,39.292,820305,0
2007-09-19,39.446,39.916,39.292,39.718,714275,0
2007-09-20,39.562,40.186,39.522,39.876,499761,0
2007-09-21,39.659,40.196,39.659,39.955,1196999,0
2007-09-24,39.975,40.024,39.301,39.817,647713,0
2007-09-25,39.708,40.255,39.33,39.532,620581,0
2007-09-26,39.817,39.817,39.115,39.378,706517,0
2007-09-27,39.649,40.043,39.057,40.043,668905,0
2007-09-28,40.226,40.351,39.857,40.101,500460,0
2007-10-01,40.236,40.775,40.129,40.447,683403,0
2007-10-02,40.589,40.598,40.063,40.255,361910,0
2007-10-03,40.264,40.57,39.827,39.896,446359,0
2007-10-04,39.847,40.303,39.61,39.718,504287,0
2007-10-05,39.78,39.965,39.474,39.808,1568229,0
2007-10-08,39.837,40.716,39.542,40.687,1009280,0
2007-10-09,40.657,41.466,40.551,41.38,1011182,0
2007-10-10,41.447,41.506,40.929,41.225,878495,0
2007-10-11,41.535,41.574,40.696,40.968,811041,0
2007-10-12,41.245,41.863,40.987,41.814,805942,0
2007-10-15,41.69,41.69,39.955,40.371,1093961,0
2007-10-16,40.589,41.15,40.274,41.073,535076,0
2007-10-17,41.063,41.063,39.906,40.419,1537299,0
2007-10-18,40.447,40.978,40.371,40.823,840471,0
2007-10-19,40.909,40.909,39.994,40.043,938809,0
2007-10-22,39.994,40.332,39.484,40.11,688344,0
2007-10-23,39.965,40.196,38.732,40.072,966740,0
2007-10-24,40.014,40.167,39.446,40.158,1380769,0
2007-10-25,40.014,40.831,40.014,40.381,1187281,0
2007-10-26,40.638,40.803,40.129,40.4,894672,0
2007-10-29,40.419,40.589,40.138,40.274,634674,0
2007-10-30,40.138,40.381,39.745,39.906,1014101,0
2007-10-31,39.906,40.101,39.745,39.945,972324,0
2007-11-01,40.409,44.445,40.409,42.796,2105976,0
2007-11-02,43,43.333,42.528,43.009,1185569,0
2007-11-05,42.451,43.173,42.074,42.932,890214,0
2007-11-06,43.143,43.173,41.833,42.181,885835,0
2007-11-07,41.651,42.353,41.447,41.496,1016849,0
2007-11-08,41.853,42.679,41.235,42.363,1383575,0
2007-11-09,41.928,42.47,40.89,40.89,1737570,0
2007-11-12,40.899,41.121,40.264,40.419,1197639,0
2007-11-13,40.523,40.775,39.601,40.438,1971481,0
2007-11-14,40.706,40.909,39.876,40.696,933522,0
2007-11-15,40.716,41.111,40.4,40.485,709316,0
2007-11-16,40.687,40.899,40.176,40.736,960905,0
2007-11-19,40.647,40.841,40.409,40.628,666221,0
2007-11-20,40.775,41.035,40.129,40.608,901882,0
2007-11-21,40.167,40.561,39.522,39.581,1282223,0
2007-11-23,39.659,39.735,39.213,39.262,609492,0
2007-11-26,39.292,39.464,38.578,38.578,2226840,0
2007-11-27,38.782,39.886,38.694,39.886,1717518,0
2007-11-28,39.886,40.726,39.484,40.706,1344058,0
2007-11-29,40.494,41.255,40.216,41.063,881126,0
2007-11-30,41.063,41.245,40.745,41.197,721568,0
2007-12-03,41.121,41.245,40.687,40.716,658273,0
2007-12-04,40.466,41.457,40.033,40.899,767749,0
2007-12-05,41.274,41.843,40.997,41.795,968845,0
2007-12-06,41.843,42.612,41.476,42.277,928431,0
2007-12-07,42.345,43.297,42.161,42.854,870289,0
2007-12-10,43.133,43.537,43.009,43.479,1154498,0
2007-12-11,43.297,43.723,42.612,42.767,1421348,0
2007-12-12,43.047,43.469,42.576,43.182,925048,0
2007-12-13,44.836,46.072,44.318,44.482,2423640,0
2007-12-14,44.674,44.836,43.818,43.838,1231911,0
2007-12-17,43.866,43.972,42.942,42.942,1189599,0
2007-12-18,43.488,43.625,42.547,42.786,1185444,0
2007-12-19,43.009,43.037,42.557,42.576,978097,0
2007-12-20,43.047,43.373,42.718,43.333,916719,0
2007-12-21,44.221,44.627,43.479,43.894,2215175,0
2007-12-24,43.595,44.056,43.498,44.029,186308,0
2007-12-26,43.694,44.103,43.479,43.625,521277,0
2007-12-27,43.798,44.123,43.25,43.439,883018,0
2007-12-28,43.528,43.798,43.26,43.439,586977,0
2007-12-31,43.297,43.703,43.057,43.353,601082,0
2008-01-02,43.27,43.723,41.88,42.103,969723,0
2008-01-03,42.228,42.757,42.055,42.499,699554,0
2008-01-04,42.305,42.824,41.641,41.68,943877,0
2008-01-07,41.651,43,41.506,42.679,929907,0
2008-01-08,42.883,43.326,41.937,42.913,1478459,0
2008-01-09,42.952,44.152,42.952,44.113,1245655,0
2008-01-10,43.866,44.874,43.703,44.58,1680427,0
2008-01-11,44.59,45.322,44.561,44.924,1271216,0
2008-01-14,45.07,45.214,43.903,44.23,1071932,0
2008-01-15,43.781,43.913,43.326,43.557,1311986,0
2008-01-16,43.838,45.002,43.838,44.627,1607051,0
2008-01-17,44.637,45.031,43.664,43.684,1252664,0
2008-01-18,43.25,43.866,42.864,43.23,2012793,0
2008-01-22,42.161,42.584,40.851,41.506,1902309,0
2008-01-23,40.803,41.506,40.043,40.939,2442949,0
2008-01-24,40.997,41.486,39.629,41.466,1857276,0
2008-01-25,41.602,41.602,39.698,39.78,2017668,0
2008-01-28,39.876,40.351,39.78,40.158,1819555,0
2008-01-29,40.409,41.092,40.264,40.86,1087168,0
2008-01-30,40.438,40.598,39.601,39.945,1374519,0
2008-01-31,39.532,40.186,39.406,39.78,2080406,0
2008-02-01,39.827,40.447,39.32,39.659,1866089,0
2008-02-04,39.837,40.033,39.164,39.61,2032908,0
2008-02-05,39.012,39.301,38.501,38.531,1833613,0
2008-02-06,39.945,40.551,38.136,38.242,2581203,0
2008-02-07,38.232,39.406,38.136,39.406,2185809,0
2008-02-08,39.34,40.39,39.243,39.532,2004932,0
2008-02-11,39.484,39.512,38.907,39.048,1268311,0
2008-02-12,39.262,39.436,39.002,39.213,1265305,0
2008-02-13,39.484,39.925,38.82,38.974,1035635,0
2008-02-14,38.955,39.436,38.462,38.558,983657,0
2008-02-15,38.384,38.617,37.653,37.914,2062824,0
2008-02-19,38.375,38.548,38.069,38.146,1225234,0
2008-02-20,38.166,38.646,37.885,38.558,1299530,0
2008-02-21,38.665,38.694,37.73,37.816,1270938,0
2008-02-22,38.04,38.099,37.279,37.749,1028484,0
2008-02-25,37.663,38.328,37.625,38.193,1229488,0
2008-02-26,38.089,38.578,37.924,38.28,862519,0
2008-02-27,38.127,38.617,37.914,38.481,1152481,0
2008-02-28,38.252,38.869,38.05,38.665,980057,0
2008-02-29,38.184,38.184,37.317,37.597,1454167,0
2008-03-03,37.597,37.953,37.317,37.934,1067436,0
2008-03-04,37.846,38.03,37.424,37.807,1498803,0
2008-03-05,37.971,38.108,37.317,37.577,1438103,0
2008-03-06,37.472,37.895,37.24,37.24,770862,0
2008-03-07,37.084,37.481,36.836,37.307,1271458,0
2008-03-10,37.414,37.414,36.19,36.19,884578,0
2008-03-11,36.276,36.478,35.402,35.941,1580572,0
2008-03-12,35.951,36.478,35.892,36.161,1177560,0
2008-03-13,35.641,36.151,35.535,36.086,1026122,0
2008-03-14,36.095,36.219,35.267,35.526,1295428,0
2008-03-17,35.111,35.632,34.908,35.101,1318478,0
2008-03-18,35.247,35.343,34.737,35.286,1629661,0
2008-03-19,35.257,35.921,34.927,34.927,1435270,0
2008-03-20,34.956,35.632,34.927,35.506,2488494,0
2008-03-24,35.228,36.526,35.16,36.276,1539445,0
2008-03-25,36.239,36.692,36.161,36.497,1100496,0
2008-03-26,36.352,36.517,35.717,35.872,1062606,0
2008-03-27,36.066,37.153,35.717,36.988,1172232,0
2008-03-28,37.327,37.653,36.998,37.249,1047405,0
2008-03-31,37.463,37.463,36.633,37.173,1314391,0
2008-04-01,37.519,38.511,37.183,38.511,1096983,0
2008-04-02,38.347,38.752,38.136,38.607,1059578,0
2008-04-03,38.558,38.752,37.72,37.914,886770,0
2008-04-04,38.127,38.356,37.72,38.309,716919,0
2008-04-07,38.337,38.521,37.971,38.242,807756,0
2008-04-08,38.089,38.597,38.04,38.491,722193,0
2008-04-09,38.597,39.145,38.011,38.166,717511,0
2008-04-10,36.594,36.846,35.422,36.057,2604938,0
2008-04-11,35.526,35.96,35.382,35.487,1710444,0
2008-04-14,35.678,35.765,35.44,35.602,1127968,0
2008-04-15,35.592,35.727,34.139,34.224,2083219,0
2008-04-16,34.185,35.765,33.909,35.707,2089019,0
2008-04-17,35.412,35.506,34.524,35.286,2283371,0
2008-04-18,35.902,36.352,35.526,36.247,1571829,0
2008-04-21,36.038,36.643,35.392,36.18,1544438,0
2008-04-22,35.843,36.028,35.305,35.45,1283741,0
2008-04-23,35.325,36.247,35.325,35.921,1576331,0
2008-04-24,35.862,35.862,34.7,35.402,2518285,0
2008-04-25,35.544,36.556,35.004,36.315,1578645,0
2008-04-28,36.229,37.065,36.114,36.865,1242817,0
2008-04-29,36.663,37.434,36.556,37.192,1215486,0
2008-04-30,37.463,37.981,37.163,37.434,1486962,0
2008-05-01,38.782,40.775,38.675,39.446,2430637,0
2008-05-02,39.532,39.876,38.917,39.184,1235202,0
2008-05-05,39.282,39.282,38.578,38.927,847489,0
2008-05-06,38.889,39.203,38.318,38.597,1187434,0
2008-05-07,38.531,38.732,38.099,38.222,815533,0
2008-05-08,38.548,38.869,38.375,38.869,1238335,0
2008-05-09,38.432,39.252,38.146,39.252,1550763,0
2008-05-12,39.396,39.771,38.869,39.771,1710040,0
2008-05-13,39.688,39.771,39.087,39.552,1113235,0
2008-05-14,39.619,40.167,39.484,40.072,1109331,0
2008-05-15,40.091,40.176,39.866,40.033,1023931,0
2008-05-16,40.255,40.504,39.718,40.457,1062885,0
2008-05-19,40.618,40.929,40.129,40.561,1241531,0
2008-05-20,40.551,41.007,39.847,40.255,1332383,0
2008-05-21,40.091,40.716,39.31,39.34,1457128,0
2008-05-22,39.581,40.176,39.31,39.866,1156498,0
2008-05-23,39.629,39.639,39.048,39.087,1225044,0
2008-05-27,39.213,39.649,38.889,39.416,1427513,0
2008-05-28,39.282,39.552,38.627,38.8,1295995,0
2008-05-29,38.665,39.474,38.617,39.145,1317988,0
2008-05-30,39.012,39.164,38.714,39.04,1278960,0
2008-06-02,39.105,39.35,37.787,38.193,1267964,0
2008-06-03,38.356,38.558,37.615,37.953,1549324,0
2008-06-04,37.739,38.879,37.739,38.491,953342,0
2008-06-05,38.481,38.945,38.04,38.879,826229,0
2008-06-06,38.617,38.898,37.635,37.653,1035891,0
2008-06-09,37.558,37.865,36.941,37.22,1235191,0
2008-06-10,36.874,37.356,36.594,37.065,982231,0
2008-06-11,36.95,36.95,36.247,36.295,899423,0
2008-06-12,36.556,37.346,36.295,36.96,925826,0
2008-06-13,37.211,38.03,36.865,37.605,1437695,0
2008-06-16,37.269,37.434,36.95,37.365,1142750,0
2008-06-17,37.365,37.549,36.893,36.98,726718,0
2008-06-18,36.865,36.865,36.285,36.731,1098879,0
2008-06-19,36.594,37.259,36.44,37.065,908746,0
2008-06-20,36.731,37.249,36.305,36.325,1816775,0
2008-06-23,36.343,37.133,36.343,36.682,881897,0
2008-06-24,36.798,36.893,35.98,36.682,1108018,0
2008-06-25,36.798,37.424,36.798,37.183,1069972,0
2008-06-26,36.653,36.98,36.257,36.276,837156,0
2008-06-27,36.305,36.741,35.872,36.018,1008636,0
2008-06-30,35.862,36.17,35.44,35.44,1328791,0
2008-07-01,34.974,35.793,34.87,35.793,1427037,0
2008-07-02,35.774,36.018,35.412,35.583,1412238,0
2008-07-03,35.659,36.038,35.583,35.632,616781,0
2008-07-07,35.774,36.038,35.238,35.678,1221427,0
2008-07-08,35.727,36.672,35.668,36.672,1476153,0
2008-07-09,36.526,36.836,35.813,36.018,1363230,0
2008-07-10,36.124,36.722,35.668,36.692,1561652,0
2008-07-11,36.142,36.893,36.048,36.151,1466293,0
2008-07-14,36.266,36.421,35.052,35.189,1807215,0
2008-07-15,35.111,35.803,35.052,35.564,1884507,0
2008-07-16,35.622,36.865,35.382,36.741,1607937,0
2008-07-17,36.98,38.413,36.913,38.021,1766358,0
2008-07-18,37.577,38.898,37.577,38.289,1265003,0
2008-07-21,38.299,38.704,38.05,38.309,1117924,0
2008-07-22,38.203,39.484,38.203,38.772,1222287,0
2008-07-23,38.907,39.022,38.222,38.511,1373197,0
2008-07-24,38.222,38.724,37.787,38.299,1161212,0
2008-07-25,38.521,38.772,38.156,38.347,1031291,0
2008-07-28,38.299,38.299,37.653,37.934,1170967,0
2008-07-29,37.826,38.452,37.424,37.491,2581753,0
2008-07-30,40.053,40.39,38.272,38.656,2939417,0
2008-07-31,37.971,39.396,37.962,38.762,1562952,0
2008-08-01,39.002,39.002,37.72,37.777,1460945,0
2008-08-04,37.605,38.127,37.481,37.597,1421716,0
2008-08-05,37.914,38.607,37.683,38.472,1453222,0
2008-08-06,38.375,38.965,38.099,38.955,1573309,0
2008-08-07,38.752,38.965,38.356,38.724,855758,0
2008-08-08,38.879,39.532,38.539,39.416,849096,0
2008-08-11,39.243,39.698,38.646,39.32,988622,0
2008-08-12,39.359,39.688,39.022,39.213,962578,0
2008-08-13,38.994,39.678,38.984,39.213,905504,0
2008-08-14,38.974,40.475,38.859,40.033,1658483,0
2008-08-15,40.196,40.245,39.572,40.138,827589,0
2008-08-18,40.409,40.494,39.659,39.857,681759,0
2008-08-19,39.799,40.409,38.955,39.115,690339,0
2008-08-20,39.416,39.78,38.413,38.762,748322,0
2008-08-21,38.491,39.213,37.768,38.347,891536,0
2008-08-22,38.491,38.656,38.184,38.548,713968,0
2008-08-25,38.347,38.452,37.539,37.777,713429,0
2008-08-26,37.905,38.318,37.797,37.836,554071,0
2008-08-27,37.807,37.971,37.519,37.797,879310,0
2008-08-28,37.905,38.82,37.683,38.501,555130,0
2008-08-29,38.203,38.839,37.615,37.739,2100520,0
2008-09-02,38.347,39.292,38.184,38.184,1271908,0
2008-09-03,38.442,38.442,37.577,37.73,1087515,0
2008-09-04,37.472,37.797,37.016,37.055,969450,0
2008-09-05,36.855,37.529,36.372,36.836,1064543,0
2008-09-08,37.016,37.519,36.239,36.998,1258867,0
2008-09-09,36.98,37.104,36.402,36.556,1413017,0
2008-09-10,36.788,37.444,36.633,37.143,1621896,0
2008-09-11,37.055,38.001,36.604,37.934,1460218,0
2008-09-12,37.826,38.203,37.549,38.089,1123832,0
2008-09-15,36.584,38.481,36.352,37.615,1325506,0
2008-09-16,37.615,39.012,36.988,37.749,2249578,0
2008-09-17,37.183,38.568,36.43,36.43,1309935,0
2008-09-18,36.998,38.222,36.257,37.924,1694084,0
2008-09-19,38.646,39.223,36.18,38.184,2828054,0
2008-09-22,37.914,38.481,36.19,36.266,823557,0
2008-09-23,36.285,36.884,35.774,36.382,841906,0
2008-09-24,36.239,36.478,35.707,36.325,773782,0
2008-09-25,36.392,37.016,36.266,36.507,539376,0
2008-09-26,36.134,37.491,35.902,37.327,1354274,0
2008-09-29,36.836,37.529,35.717,35.911,1476615,0
2008-09-30,36.325,36.325,35.373,36.151,1663700,0
2008-10-01,36.028,36.497,35.688,36.209,938760,0
2008-10-02,36.095,36.594,35.632,36.219,951915,0
2008-10-03,36.643,37.768,36.2,36.266,1754602,0
2008-10-06,35.678,36.114,32.338,33.647,2596473,0
2008-10-07,33.34,34.081,32.136,32.146,2349982,0
2008-10-08,31.115,32.445,30.557,31.837,2676445,0
2008-10-09,32.636,32.954,28.601,29.141,3290773,0
2008-10-10,27.986,29.815,26.897,29.112,4245680,0
2008-10-13,30.325,31.048,29.171,31.009,2524308,0
2008-10-14,31.924,32.695,30.586,31.549,2788446,0
2008-10-15,31.424,32.012,29.988,29.988,2520042,0
2008-10-16,30.18,30.941,27.927,30.855,2628042,0
2008-10-17,30.335,32.348,30.085,31.337,1949188,0
2008-10-20,29.959,30.787,29.054,30.344,2854019,0
2008-10-21,29.931,30.673,29.631,30.238,1784913,0
2008-10-22,30.046,30.422,28.003,28.516,1975883,0
2008-10-23,28.516,28.833,26.706,27.706,1664729,0
2008-10-24,26.964,27.438,26.443,26.887,1706686,0
2008-10-27,26.291,26.51,25.095,25.252,1890313,0
2008-10-28,25.481,27.429,23.866,27.242,3861408,0
2008-10-29,28.487,29.949,28.197,29.112,4562257,0
2008-10-30,29.131,29.756,27.735,29.459,4050075,0
2008-10-31,29.574,30.075,28.89,29.256,1968533,0
2008-11-03,29.275,30.422,28.708,30.364,1253873,0
2008-11-04,30.567,31.066,30.21,30.547,1481553,0
2008-11-05,30.393,30.393,28.082,28.16,1783038,0
2008-11-06,28.102,28.805,27.774,27.858,2139261,0
2008-11-07,28.17,29.006,28.092,28.89,816015,0
2008-11-10,29.42,30.105,27.744,28.023,896010,0
2008-11-11,27.937,28.88,27.937,28.571,2437138,0
2008-11-12,28.321,28.619,27.784,28.102,2750247,0
2008-11-13,28.292,29.141,27.156,28.9,23999150,0
2008-11-14,28.747,29.564,28.131,28.351,4042714,0
2008-11-17,28.072,28.39,26.973,27.126,2522187,0
2008-11-18,26.944,28.18,26.822,27.629,3161431,0
2008-11-19,27.514,27.85,25.539,25.567,2424514,0
2008-11-20,24.731,24.904,23.114,23.229,4240028,0
2008-11-21,23.362,24.904,23.114,24.711,4720470,0
2008-11-24,24.951,25.367,24.285,24.904,3124377,0
2008-11-25,25.329,25.511,24.491,25.124,2179060,0
2008-11-26,24.721,25.567,24.568,25.319,2646844,0
2008-11-28,25.085,25.635,25.085,25.114,696450,0
2008-12-01,24.749,24.788,23.324,23.42,2691508,0
2008-12-02,23.816,24.5,23.258,24.227,3909766,0
2008-12-03,23.7,24.904,23.468,24.461,2475293,0
2008-12-04,24.172,24.324,22.42,22.824,2672919,0
2008-12-05,22.746,23.866,22.006,23.816,2263411,0
2008-12-08,24.247,25.134,23.989,24.951,3193724,0
2008-12-09,24.597,25.183,24.451,24.617,2022144,0
2008-12-10,24.721,25.405,24.422,25.242,2016118,0
2008-12-11,25.114,25.974,25.104,25.311,2104064,0
2008-12-12,25.252,25.954,24.884,25.511,1839497,0
2008-12-15,25.511,25.691,24.471,24.703,2115146,0
2008-12-16,24.816,26.404,24.816,26.377,2584185,0
2008-12-17,26.052,26.686,25.808,25.836,2681924,0
2008-12-18,26.193,27.136,25.817,26.608,2848449,0
2008-12-19,26.944,27.062,25.954,26.061,3055712,0
2008-12-22,26.023,26.608,25.154,25.72,1944835,0
2008-12-23,25.798,26.222,25.443,25.664,1152399,0
2008-12-24,25.944,26.222,25.635,26.023,544558,0
2008-12-26,26.193,26.765,25.596,26.09,334526,0
2008-12-29,25.944,26.329,25.104,25.521,1262250,0
2008-12-30,25.577,26.54,25.301,26.54,1408173,0
2008-12-31,26.628,27.629,26.481,27.194,2328960,0
2009-01-02,27.291,28.111,26.983,28.033,1634597,0
2009-01-05,27.976,28.033,26.906,27.108,1541132,0
2009-01-06,27.35,27.599,26.222,26.386,2413890,0
2009-01-07,26.042,26.559,25.993,26.461,2435477,0
2009-01-08,26.481,26.924,26.174,26.783,1918780,0
2009-01-09,26.656,26.716,26.202,26.395,1500117,0
2009-01-12,26.433,26.812,26.32,26.52,1463142,0
2009-01-13,26.52,27.194,26.386,27.023,2264663,0
2009-01-14,26.656,26.803,25.836,26.042,2277781,0
2009-01-15,26.11,26.481,25.53,26.395,1685652,0
2009-01-16,26.725,26.725,25.866,26.145,2159283,0
2009-01-20,26.202,26.501,25.085,25.154,2701279,0
2009-01-21,25.549,25.654,24.941,25.577,2710491,0
2009-01-22,25.203,25.701,25.036,25.586,1770610,0
2009-01-23,25.242,25.935,24.96,25.683,3014792,0
2009-01-26,25.596,26.608,25.539,26.358,1813940,0
2009-01-27,26.404,27.204,26.09,26.686,2004987,0
2009-01-28,27.072,27.658,26.803,27.523,2281155,0
2009-01-29,27.136,27.448,26.559,26.608,1842136,0
2009-01-30,26.54,26.656,25.817,25.915,2972955,0
2009-02-02,25.759,26.481,25.559,26.348,1917107,0
2009-02-03,26.395,26.647,25.866,26.491,1534836,0
2009-02-04,26.735,27.291,26.138,26.433,1967959,0
2009-02-05,24.558,26.452,22.872,25.885,6247477,0
2009-02-06,25.984,26.329,25.673,26.003,2087441,0
2009-02-09,26.033,26.145,25.596,25.711,1206379,0
2009-02-10,25.511,25.729,24.836,24.913,2774134,0
2009-02-11,25.016,25.329,24.645,24.846,1477851,0
2009-02-12,24.664,25.358,24.558,25.262,1454056,0
2009-02-13,25.348,25.635,25.114,25.134,1465253,0
2009-02-17,24.422,24.741,23.777,24.267,2207770,0
2009-02-18,24.324,24.884,24.066,24.759,2409700,0
2009-02-19,25.144,25.559,24.855,25.262,2754106,0
2009-02-20,25.114,25.271,24.703,24.904,2458758,0
2009-02-23,25.114,25.377,24.218,24.257,1554092,0
2009-02-24,24.538,24.96,24.227,24.904,1795859,0
2009-02-25,24.654,24.788,23.875,23.979,2285677,0
2009-02-26,24.124,24.295,23.142,23.181,2310436,0
2009-02-27,22.294,22.784,21.888,22.265,3901840,0
2009-03-02,22.15,22.41,21.302,21.389,3244179,0
2009-03-03,21.708,22.188,21.398,21.688,2482954,0
2009-03-04,21.85,22.756,21.533,22.553,2899376,0
2009-03-05,22.12,22.215,21.571,21.629,3737452,0
2009-03-06,21.698,22.082,21.205,21.619,2312453,0
2009-03-09,21.457,21.966,20.993,21.071,1929748,0
2009-03-10,21.331,22.092,21.195,22.035,2133110,0
2009-03-11,22.13,22.439,21.717,21.868,2057861,0
2009-03-12,21.947,22.487,21.619,22.459,2331075,0
2009-03-13,22.342,23.132,22.168,23.036,1644306,0
2009-03-16,23.151,23.285,22.525,22.737,1450217,0
2009-03-17,22.872,23.641,22.784,23.631,2459431,0
2009-03-18,23.641,24.353,23.344,23.923,2200966,0
2009-03-19,24.056,24.2,23.516,23.836,2409862,0
2009-03-20,24.046,24.471,23.7,24.027,2491718,0
2009-03-23,24.304,25.104,24.076,25.085,2381958,0
2009-03-24,24.913,25.521,24.568,24.989,2032778,0
2009-03-25,25.164,25.827,24.816,25.635,2490595,0
2009-03-26,25.915,26.481,24.989,26.481,2259376,0
2009-03-27,26.154,26.755,25.964,26.471,2215112,0
2009-03-30,25.993,26.071,25.095,25.329,2435063,0
2009-03-31,25.769,26.377,25.281,25.856,2547215,0
2009-04-01,25.281,25.645,25.016,25.222,2069175,0
2009-04-02,25.53,26.358,25.424,25.954,1708626,0
2009-04-03,25.856,26.261,25.104,25.358,1471408,0
2009-04-06,25.319,25.586,25.036,25.213,973299,0
2009-04-07,25.036,25.232,24.788,24.913,1974099,0
2009-04-08,25.085,25.339,24.267,24.884,2012500,0
2009-04-09,25.193,26.11,24.941,26.09,2603814,0
2009-04-13,25.993,26.251,25.788,25.925,1812376,0
2009-04-14,25.683,26.242,25.539,25.729,1912064,0
2009-04-15,25.577,26.023,25.319,25.701,1329276,0
2009-04-16,25.711,26.061,25.377,25.925,2114000,0
2009-04-17,25.974,26.443,25.635,26.291,1668814,0
2009-04-20,25.798,26.242,25.232,25.329,1470315,0
2009-04-21,25.415,25.625,25.036,25.301,1563414,0
2009-04-22,25.164,25.213,24.759,24.836,1417449,0
2009-04-23,24.721,25.577,24.461,25.443,2845870,0
2009-04-24,25.625,26.154,25.424,26.013,2240625,0
2009-04-27,25.53,26.666,25.53,26.348,1809880,0
2009-04-28,26.251,26.54,25.856,26.061,1622611,0
2009-04-29,26.071,27.311,26.013,27.126,2382001,0
2009-04-30,27.204,28.151,26.983,27.561,2097082,0
2009-05-01,27.448,27.495,25.367,25.788,4721087,0
2009-05-04,25.885,27.062,25.549,27.042,3454912,0
2009-05-05,26.735,27.37,26.452,27.321,1955834,0
2009-05-06,27.389,27.514,26.944,27.457,1939786,0
2009-05-07,27.542,28.033,27.438,27.744,2017291,0
2009-05-08,28.013,28.909,27.725,28.649,1921286,0
2009-05-11,28.487,28.88,28.111,28.533,1375624,0
2009-05-12,28.629,28.795,28.16,28.601,1348099,0
2009-05-13,28.39,28.649,28.17,28.36,1820640,0
2009-05-14,28.36,28.775,28.246,28.552,1746844,0
2009-05-15,28.36,28.524,27.927,28.438,1534795,0
2009-05-18,28.341,28.919,27.946,28.919,1476463,0
2009-05-19,28.814,28.814,28.351,28.591,1108696,0
2009-05-20,28.775,29.266,28.341,28.824,1498905,0
2009-05-21,28.151,28.16,27.34,27.599,2066650,0
2009-05-22,27.599,27.976,27.486,27.532,1026705,0
2009-05-26,27.34,28.467,27.003,28.36,1008285,0
2009-05-27,28.283,28.619,27.956,28.17,962955,0
2009-05-28,28.38,28.669,27.83,28.102,972091,0
2009-05-29,28.197,28.197,27.599,28.18,1770287,0
2009-06-01,28.419,28.814,28.17,28.775,1182831,0
2009-06-02,28.552,29.199,28.533,29.015,1073883,0
2009-06-03,28.766,29.074,28.727,28.958,1135159,0
2009-06-04,28.919,29.084,28.273,28.619,883416,0
2009-06-05,28.698,28.88,28.072,28.419,659839,0
2009-06-08,28.052,28.341,27.696,28.023,879049,0
2009-06-09,28.321,28.321,27.888,28.013,874857,0
2009-06-10,28.216,28.256,27.448,27.658,1939946,0
2009-06-11,27.658,28.852,27.648,28.524,1509157,0
2009-06-12,28.302,28.747,28.246,28.601,1008811,0
2009-06-15,28.438,28.438,27.648,27.83,1124970,0
2009-06-16,27.976,28.003,27.486,27.523,935018,0
2009-06-17,27.794,28.38,27.589,28.197,1070797,0
2009-06-18,28.082,28.795,28.003,28.611,789319,0
2009-06-19,28.929,29.362,28.649,28.909,1616253,0
2009-06-22,28.581,28.619,28.18,28.188,968286,0
2009-06-23,28.188,28.591,28.003,28.18,789170,0
2009-06-24,28.236,28.785,28.121,28.601,1066915,0
2009-06-25,28.438,29.766,28.36,29.727,1370872,0
2009-06-26,29.69,29.845,29.314,29.786,1076161,0
2009-06-29,29.709,29.845,29.342,29.747,747197,0
2009-06-30,29.747,29.815,29.199,29.44,1487478,0
2009-07-01,29.622,29.641,29.151,29.352,1140194,0
2009-07-02,29.285,29.517,28.601,28.737,1167879,0
2009-07-06,28.727,28.843,28.131,28.36,1255602,0
2009-07-07,28.292,28.467,27.609,27.687,1672474,0
2009-07-08,27.868,27.976,27.108,27.301,1542635,0
2009-07-09,27.639,27.696,26.765,26.983,1522135,0
2009-07-10,26.867,27.457,26.867,27.156,1160321,0
2009-07-13,27.108,27.725,26.803,27.399,1283452,0
2009-07-14,27.281,27.542,27.072,27.126,1934423,0
2009-07-15,27.252,28.003,27.126,27.83,1826459,0
2009-07-16,27.898,28.477,27.716,28.41,923319,0
2009-07-17,28.533,28.533,27.927,28.003,917278,0
2009-07-20,28.023,28.197,27.677,28.151,830894,0
2009-07-21,28.17,28.678,28.111,28.669,1218754,0
2009-07-22,28.737,28.737,28.18,28.283,773727,0
2009-07-23,28.506,29.054,28.111,29.044,1072123,0
2009-07-24,28.747,29.459,28.708,29.43,814826,0
2009-07-27,29.527,29.709,29.131,29.459,810915,0
2009-07-28,29.517,29.894,29.381,29.66,681614,0
2009-07-29,29.508,30.075,29.4,29.825,1039926,0
2009-07-30,31.665,34.746,31.289,32.483,5646014,0
2009-07-31,31.914,32.771,31.914,32.117,1514705,0
2009-08-03,32.329,32.454,31.576,32.319,1701575,0
2009-08-04,31.933,32.502,31.933,32.464,1676077,0
2009-08-05,32.05,32.646,31.645,31.769,1075224,0
2009-08-06,31.481,31.741,31.066,31.153,793967,0
2009-08-07,31.761,32.445,31.586,31.615,771444,0
2009-08-10,31.539,31.713,31.211,31.443,806025,0
2009-08-11,31.461,31.615,30.932,31.231,1241283,0
2009-08-12,31.115,32.117,30.903,31.846,1242325,0
2009-08-13,32.04,32.193,31.443,31.828,1274906,0
2009-08-14,31.453,31.683,30.941,31.471,1043849,0
2009-08-17,31.461,31.558,31.211,31.347,797830,0
2009-08-18,31.289,31.443,30.932,31.424,551486,0
2009-08-19,31.309,32.077,31.076,32.012,824994,0
2009-08-20,31.741,33.492,31.673,33.311,2172704,0
2009-08-21,33.753,33.919,33.168,33.273,1022728,0
2009-08-24,33.609,33.773,33.119,33.33,674900,0
2009-08-25,33.512,33.802,33.224,33.541,827480,0
2009-08-26,33.685,33.783,32.982,33.188,878776,0
2009-08-27,33.32,33.33,32.636,32.992,900709,0
2009-08-28,33.002,33.264,32.338,32.532,1201953,0
2009-08-31,32.56,32.743,32.087,32.474,919172,0
2009-09-01,32.396,32.954,31.761,31.789,1018009,0
2009-09-02,31.683,32.068,31.491,31.673,1054559,0
2009-09-03,31.703,31.866,31.365,31.799,861928,0
2009-09-04,31.779,32.26,31.567,32.222,739055,0
2009-09-08,32.368,32.616,31.924,32.26,781387,0
2009-09-09,32.338,32.963,32.241,32.616,753969,0
2009-09-10,32.512,33.109,32.184,33.07,918676,0
2009-09-11,32.82,33.254,32.338,32.954,516777,0
2009-09-14,32.839,33.168,32.752,33.09,804819,0
2009-09-15,32.541,33.33,32.492,33.302,1231065,0
2009-09-16,33.011,33.531,32.886,33.512,723808,0
2009-09-17,33.215,33.667,33.205,33.302,998839,0
2009-09-18,33.264,33.531,33.06,33.367,1225202,0
2009-09-21,33.292,33.792,33.292,33.561,559932,0
2009-09-22,33.254,33.647,33.159,33.292,911490,0
2009-09-23,33.09,33.178,32.596,32.655,866931,0
2009-09-24,32.82,32.858,32.184,32.387,766419,0
2009-09-25,32.445,32.685,32.251,32.358,805746,0
2009-09-28,32.56,33.377,32.483,33.234,659326,0
2009-09-29,33.09,33.264,32.81,33.224,796374,0
2009-09-30,33.302,33.397,32.319,33.264,1998916,0
2009-10-01,33.139,33.224,32.406,32.406,1784791,0
2009-10-02,32.387,32.55,32.241,32.358,696798,0
2009-10-05,32.26,32.867,32.058,32.867,1003511,0
2009-10-06,32.541,33.705,32.454,33.359,1660478,0
2009-10-07,33.224,33.6,33.188,33.58,619816,0
2009-10-08,33.667,34.34,33.541,34.13,1836112,0
2009-10-09,33.919,34.398,33.871,34.291,700818,0
2009-10-12,34.165,34.34,33.733,33.938,981798,0
2009-10-13,33.967,34.005,33.695,33.909,560836,0
2009-10-14,34.072,34.495,33.909,34.495,754675,0
2009-10-15,34.359,34.756,34.234,34.709,714668,0
2009-10-16,34.544,34.737,34.062,34.621,1031363,0
2009-10-19,34.593,35.267,34.34,35.219,1205655,0
2009-10-20,34.917,35.209,34.504,34.631,754943,0
2009-10-21,34.69,35.052,34.359,34.418,1098022,0
2009-10-22,34.602,34.898,34.147,34.814,849757,0
2009-10-23,34.937,35.315,34.544,34.66,1117934,0
2009-10-26,34.7,35.402,34.534,34.563,1384657,0
2009-10-27,34.795,35.44,34.477,34.583,1547781,0
2009-10-28,34.563,34.805,33.948,34.043,1155153,0
2009-10-29,32.954,33.59,32.512,32.743,2522896,0
2009-10-30,32.616,33.021,31.539,31.741,4354798,0
2009-11-02,31.576,31.846,31.558,31.789,2173374,0
2009-11-03,31.933,32.299,31.375,31.567,2761745,0
2009-11-04,31.309,32.136,31.105,31.732,1470204,0
2009-11-05,32.107,32.723,31.914,32.464,1001005,0
2009-11-06,32.319,32.426,31.914,32.26,1084452,0
2009-11-09,32.279,32.675,32.087,32.665,1009527,0
2009-11-10,32.636,32.829,32.299,32.435,1454168,0
2009-11-11,32.606,32.752,32.416,32.596,1205286,0
2009-11-12,32.596,32.771,32.26,32.309,1198476,0
2009-11-13,32.416,32.771,32.358,32.636,955920,0
2009-11-16,32.714,33.188,32.646,33.06,819995,0
2009-11-17,32.934,32.982,32.474,32.626,1092397,0
2009-11-18,32.569,32.606,32.251,32.492,844565,0
2009-11-19,32.279,32.416,31.799,31.924,1198561,0
2009-11-20,31.539,31.779,31.471,31.645,1156333,0
2009-11-23,31.837,32.338,31.665,31.973,1018902,0
2009-11-24,32.03,32.474,31.828,32.406,1305056,0
2009-11-25,32.435,32.655,32.27,32.319,646517,0
2009-11-27,31.809,32.329,31.799,32.068,432706,0
2009-11-30,32.021,32.127,31.665,32.087,1189608,0
2009-12-01,32.329,32.596,32.203,32.406,1040718,0
2009-12-02,32.596,32.944,32.377,32.896,776531,0
2009-12-03,32.791,33.359,32.655,32.695,921063,0
2009-12-04,33.011,33.224,32.714,32.992,1194374,0
2009-12-07,32.963,33.264,32.781,32.877,610991,0
2009-12-08,32.877,33.08,32.387,32.606,1021198,0
2009-12-09,32.464,32.541,32.156,32.474,769690,0
2009-12-10,32.704,33.282,32.655,33.149,912430,0
2009-12-11,33.149,33.397,32.886,33.359,1325154,0
2009-12-14,33.426,33.802,33.109,33.753,823821,0
2009-12-15,33.521,34.349,33.512,34.023,868524,0
2009-12-16,34.052,34.486,33.89,33.958,933605,0
2009-12-17,33.685,33.705,33.129,33.292,863265,0
2009-12-18,33.224,33.292,32.944,33.159,1816129,0
2009-12-21,33.34,33.773,33.273,33.531,886811,0
2009-12-22,33.58,33.958,33.58,33.89,508621,0
2009-12-23,33.919,34.234,33.783,34.234,604245,0
2009-12-24,34.111,34.147,33.9,33.967,211198,0
2009-12-28,33.958,34.139,33.802,34.139,452259,0
2009-12-29,34.185,34.204,33.987,34.13,456773,0
2009-12-30,34.091,34.244,33.977,34.244,597308,0
2009-12-31,34.156,34.321,33.871,33.871,508090,0
2010-01-04,34.091,34.33,33.967,34.023,1091736,0
2010-01-05,34.052,34.052,33.445,33.618,792627,0
2010-01-06,33.715,34.033,33.464,33.841,1656317,0
2010-01-07,33.733,34.321,33.59,34.283,1138184,0
2010-01-08,34.234,34.448,34.139,34.283,834662,0
2010-01-11,34.244,34.805,33.967,34.727,817439,0
2010-01-12,34.641,34.737,34.291,34.477,1040556,0
2010-01-13,34.544,35.023,34.379,34.956,846154,0
2010-01-14,34.68,35.286,34.67,35.219,737254,0
2010-01-15,35.382,35.382,34.291,34.621,913619,0
2010-01-19,34.775,35.459,34.244,35.17,603700,0
2010-01-20,35.14,35.267,34.369,34.795,876554,0
2010-01-21,34.612,34.814,33.464,33.541,1797751,0
2010-01-22,33.367,33.733,33.109,33.168,1585756,0
2010-01-25,33.168,33.377,33.002,33.205,732969,0
2010-01-26,33.002,33.195,32.867,32.963,1182169,0
2010-01-27,32.963,32.963,32.416,32.8,1232293,0
2010-01-28,32.714,32.915,32.058,32.203,1407961,0
2010-01-29,32.338,32.704,32.184,32.289,1219971,0
2010-02-01,32.377,32.512,32.146,32.338,1062259,0
2010-02-02,32.251,33.302,32.164,33.234,2044576,0
2010-02-03,32.954,33.011,32.474,32.616,1091238,0
2010-02-04,32.348,32.464,31.558,31.576,1156056,0
2010-02-05,31.567,31.723,30.912,31.481,2146697,0
2010-02-08,31.317,32.136,31.24,31.875,1998515,0
2010-02-09,32.222,32.771,31.943,32.685,1706643,0
2010-02-10,32.695,32.714,32.136,32.541,1354620,0
2010-02-11,31.529,32.002,31.182,31.789,2580716,0
2010-02-12,31.337,31.751,31.039,31.434,2413667,0
2010-02-16,31.655,31.819,31.24,31.789,1143337,0
2010-02-17,31.953,31.963,31.723,31.894,1453410,0
2010-02-18,31.933,32.174,31.846,32.077,1020479,0
2010-02-19,32.03,32.058,31.645,31.723,1319132,0
2010-02-22,31.703,31.779,31.491,31.596,1349060,0
2010-02-23,31.673,31.703,31.211,31.615,2065545,0
2010-02-24,31.453,31.828,31.404,31.779,1364706,0
2010-02-25,31.5,31.789,31.327,31.723,1222412,0
2010-02-26,31.779,32.021,31.655,31.866,1469356,0
2010-03-01,31.953,32.416,31.789,32.319,814097,0
2010-03-02,32.416,32.685,32.396,32.588,939906,0
2010-03-03,32.655,32.781,32.492,32.56,853889,0
2010-03-04,32.704,32.743,32.483,32.596,787954,0
2010-03-05,32.733,33.07,32.541,33.06,900919,0
2010-03-08,32.829,33.205,32.781,33.021,627296,0
2010-03-09,32.925,33.387,32.791,33.32,1225579,0
2010-03-10,33.282,33.473,33.224,33.387,1192567,0
2010-03-11,33.34,33.561,33.159,33.512,865994,0
2010-03-12,33.473,33.695,33.302,33.483,890231,0
2010-03-15,33.561,33.609,33.32,33.483,751779,0
2010-03-16,33.445,33.492,33.273,33.349,973691,0
2010-03-17,33.377,33.464,33.254,33.387,984983,0
2010-03-18,33.426,33.685,33.119,33.178,1327085,0
2010-03-19,33.397,33.455,32.675,32.877,3099515,0
2010-03-22,32.915,33.273,32.82,33.244,900984,0
2010-03-23,33.264,33.302,32.925,33.302,601641,0
2010-03-24,33.168,33.282,32.925,32.992,612054,0
2010-03-25,33.264,33.426,33.08,33.119,900633,0
2010-03-26,33.282,33.407,32.867,32.905,657398,0
2010-03-29,32.925,33.254,32.896,33.205,430627,0
2010-03-30,33.06,33.531,33.051,33.512,736794,0
2010-03-31,33.492,33.715,33.33,33.59,1394037,0
2010-04-01,33.715,33.724,32.982,33.205,1257552,0
2010-04-05,33.205,33.561,33.149,33.311,511642,0
2010-04-06,33.168,33.637,33.06,33.571,877957,0
2010-04-07,33.387,33.58,33.021,33.1,698788,0
2010-04-08,33.1,33.159,32.81,33.06,591475,0
2010-04-09,33.051,33.367,33.021,33.359,414259,0
2010-04-12,33.273,33.377,33.09,33.254,645750,0
2010-04-13,33.311,33.571,33.07,33.571,538626,0
2010-04-14,33.521,33.9,33.34,33.89,675490,0
2010-04-15,33.841,34.175,33.685,34.13,872540,0
2010-04-16,34.147,34.234,33.521,33.657,1634284,0
2010-04-19,33.618,33.637,33.264,33.455,774905,0
2010-04-20,33.59,34.005,33.435,33.977,750581,0
2010-04-21,33.812,33.967,33.647,33.958,1289735,0
2010-04-22,33.841,34.244,33.551,34.175,1614477,0
2010-04-23,34.091,34.719,33.899,34.631,1976194,0
2010-04-26,34.651,35.276,34.486,34.984,0,0
2010-04-27,34.927,35.659,34.908,35.062,1705785,0
2010-04-28,35.199,36.18,35.179,35.412,1494515,0
2010-04-29,35.402,36.702,35.17,36.556,2502572,0
2010-04-30,36.352,36.741,35.286,35.296,1547683,0
2010-05-03,35.373,35.516,34.87,35.334,1300328,0
2010-05-04,35.17,35.219,34.448,34.612,1252950,0
2010-05-05,34.69,35.16,34.204,34.33,1604275,0
2010-05-06,34.254,34.524,31.799,33.417,2186793,0
2010-05-07,32.934,33.195,32.387,32.56,2548269,0
2010-05-10,33.715,34.428,33.34,34.389,1964633,0
2010-05-11,34.273,35.052,34.101,34.583,1672916,0
2010-05-12,34.641,35.286,34.544,35.219,972767,0
2010-05-13,34.889,35.16,34.66,34.68,1335019,0
2010-05-14,34.467,34.573,33.561,33.763,1756372,0
2010-05-17,33.958,34.062,33.205,33.705,1494870,0
2010-05-18,34.043,34.291,33.224,33.311,1857378,0
2010-05-19,33.224,33.521,32.646,33.08,2304417,0
2010-05-20,32.743,32.743,31.549,31.635,2792922,0
2010-05-21,31.299,31.973,31.066,31.837,1931743,0
2010-05-24,31.856,31.982,31.461,31.51,923323,0
2010-05-25,31.385,31.385,30.277,31.347,1929340,0
2010-05-26,30.97,31.51,30.653,30.768,2879596,0
2010-05-27,31.586,31.596,30.941,31.5,1413750,0
2010-05-28,31.134,31.567,31.009,31.231,1373351,0
2010-06-01,30.894,31.586,30.835,30.845,1746739,0
2010-06-02,31.096,31.779,30.644,31.779,1570580,0
2010-06-03,31.549,31.973,31.539,31.779,1000080,0
2010-06-04,31.25,31.317,30.268,30.287,1648480,0
2010-06-07,30.374,30.518,29.815,29.855,1867172,0
2010-06-08,29.796,29.845,29.131,29.479,1830558,0
2010-06-09,29.699,29.978,29.352,29.459,1296788,0
2010-06-10,29.884,30.085,29.517,29.904,1375395,0
2010-06-11,29.651,30.056,29.352,30.046,929604,0
2010-06-14,30.143,30.586,30.056,30.115,956296,0
2010-06-15,30.277,30.383,29.968,30.268,1647347,0
2010-06-16,30.143,30.468,29.835,30.335,820412,0
2010-06-17,30.287,30.439,30.2,30.403,915928,0
2010-06-18,30.403,30.586,30.152,30.547,1267335,0
2010-06-21,30.797,30.885,30.162,30.296,935859,0
2010-06-22,30.364,30.72,30.046,30.105,823367,0
2010-06-23,29.997,30.143,29.613,29.912,963260,0
2010-06-24,29.949,30.115,29.584,29.835,1496302,0
2010-06-25,29.855,30.152,29.66,29.884,1408938,0
2010-06-28,29.988,30.18,29.459,29.959,918361,0
2010-06-29,29.747,29.747,28.852,28.968,2594024,0
2010-06-30,28.854,29.308,28.807,28.807,1159224,0
2010-07-01,28.708,28.766,27.794,28.341,2587725,0
2010-07-02,28.226,28.458,28.062,28.302,912895,0
2010-07-06,28.871,29.613,28.341,28.552,1525653,0
2010-07-07,28.718,29.381,28.41,29.352,1459548,0
2010-07-08,29.498,29.641,28.833,29.064,1241163,0
2010-07-09,29.064,29.228,28.89,29.102,524777,0
2010-07-12,28.909,29.131,28.805,29.054,568696,0
2010-07-13,29.275,29.825,29.218,29.631,689306,0
2010-07-14,29.517,29.66,29.18,29.285,923494,0
2010-07-15,29.266,29.489,28.958,29.294,1021200,0
2010-07-16,29.275,29.275,28.16,28.17,1161254,0
2010-07-19,28.302,28.4,27.696,27.744,3178282,0
2010-07-20,27.495,28.273,27.252,28.216,1800357,0
2010-07-21,28.246,28.311,27.389,27.477,1074398,0
2010-07-22,27.898,28.273,27.532,28.052,1337424,0
2010-07-23,28.033,28.351,27.956,28.17,1068202,0
2010-07-26,28.17,28.747,28.003,28.698,923158,0
2010-07-27,28.785,28.919,28.236,28.292,1401666,0
2010-07-28,28.062,28.419,27.774,28.37,2373080,0
2010-07-29,28.265,28.581,27.301,27.966,3624831,0
2010-07-30,27.467,28.948,27.429,28.909,2062981,0
2010-08-02,29.294,29.786,29.294,29.718,1613687,0
2010-08-03,29.564,30.046,29.459,29.959,1175776,0
2010-08-04,29.978,30.577,29.835,30.468,1178411,0
2010-08-05,30.468,30.577,30.162,30.383,1626955,0
2010-08-06,30.065,30.422,29.718,30.393,1238128,0
2010-08-09,30.383,30.625,30.228,30.596,674056,0
2010-08-10,30.413,30.711,30.085,30.449,1264991,0
2010-08-11,29.884,30.075,29.45,29.747,1521080,0
2010-08-12,29.45,29.699,29.362,29.479,942819,0
2010-08-13,29.4,29.4,29.112,29.122,707090,0
2010-08-16,28.919,29.285,28.88,29.112,571662,0
2010-08-17,29.324,29.931,29.218,29.699,628947,0
2010-08-18,29.372,30.007,29.372,29.651,653868,0
2010-08-19,29.527,29.584,28.871,29.015,875104,0
2010-08-20,28.795,28.871,28.36,28.37,1960675,0
2010-08-23,28.448,28.785,28.283,28.311,1118997,0
2010-08-24,28.082,28.151,27.504,27.687,1269486,0
2010-08-25,27.448,27.966,27.291,27.83,1528966,0
2010-08-26,27.812,27.976,27.062,27.38,1548165,0
2010-08-27,27.467,27.898,27.126,27.794,1232686,0
2010-08-30,27.725,27.725,27.081,27.09,813776,0
2010-08-31,27.071,27.126,26.734,26.753,1872916,0
2010-09-01,27.136,27.716,27.023,27.504,1121636,0
2010-09-02,27.58,28.283,27.504,28.273,1136418,0
2010-09-03,28.629,28.757,28.458,28.737,1077101,0
2010-09-07,28.543,28.543,28.082,28.121,747820,0
2010-09-08,28.188,28.311,28.003,28.141,613090,0
2010-09-09,28.4,28.601,28.256,28.552,604817,0
2010-09-10,28.678,28.871,28.4,28.766,660294,0
2010-09-13,28.843,29.208,28.843,28.968,726304,0
2010-09-14,28.88,29.18,28.678,29.064,709671,0
2010-09-15,28.824,29.479,28.824,29.45,850580,0
2010-09-16,29.45,29.469,29.102,29.294,755177,0
2010-09-17,29.42,29.613,29.18,29.527,2041554,0
2010-09-20,29.699,29.855,29.41,29.776,795621,0
2010-09-21,29.776,29.845,29.44,29.564,695074,0
2010-09-22,29.564,29.931,29.266,29.554,896524,0
2010-09-23,29.324,29.845,29.266,29.545,1065732,0
2010-09-24,29.796,30.449,29.718,30.43,854873,0
2010-09-27,30.296,30.422,30.075,30.2,695513,0
2010-09-28,30.316,30.653,29.968,30.596,791555,0
2010-09-29,30.498,30.817,30.374,30.692,911914,0
2010-09-30,30.85,31.236,30.378,30.792,833513,0
2010-10-01,30.99,31.172,30.478,30.778,992529,0
2010-10-04,30.778,30.865,29.931,29.968,965125,0
2010-10-05,30.306,30.99,30.268,30.922,1439659,0
2010-10-06,30.922,31.279,30.855,30.999,630604,0
2010-10-07,31.153,31.153,30.701,30.894,586679,0
2010-10-08,30.894,30.912,30.596,30.817,747628,0
2010-10-11,30.778,30.922,30.606,30.682,661451,0
2010-10-12,30.663,30.673,30.2,30.615,1103291,0
2010-10-13,30.682,30.999,30.586,30.711,785493,0
2010-10-14,30.682,31.029,30.498,30.72,779150,0
2010-10-15,31.009,31.153,30.508,30.711,1154729,0
2010-10-18,30.682,30.999,30.615,30.999,651668,0
2010-10-19,30.692,30.701,30.095,30.459,1390812,0
2010-10-20,30.653,31.086,30.577,30.885,875541,0
2010-10-21,30.855,31.414,30.807,31.289,1282971,0
2010-10-22,31.201,31.529,31.057,31.424,826932,0
2010-10-25,31.635,31.875,31.529,31.741,1033525,0
2010-10-26,31.645,32.097,31.549,31.943,1062959,0
2010-10-27,31.769,31.943,31.309,31.933,1102913,0
2010-10-28,31.665,31.723,30.075,30.18,3473076,0
2010-10-29,29.984,30.245,29.655,30.225,1275651,0
2010-11-01,30.046,30.625,29.94,30.152,1258431,0
2010-11-02,30.459,30.498,30.152,30.393,705211,0
2010-11-03,30.403,30.615,30.19,30.468,798126,0
2010-11-04,30.797,31.115,30.403,30.547,1402492,0
2010-11-05,30.615,30.885,30.478,30.547,1319331,0
2010-11-08,30.413,30.459,29.815,30.115,1905024,0
2010-11-09,30.162,30.508,30.046,30.468,1165399,0
2010-11-10,30.596,30.644,30.095,30.518,1608127,0
2010-11-11,30.238,30.634,29.931,30.615,643417,0
2010-11-12,30.335,30.606,29.894,29.968,743928,0
2010-11-15,30.2,30.374,29.931,30.143,705424,0
2010-11-16,30.143,30.162,29.584,29.727,1046944,0
2010-11-17,29.737,30.036,29.699,29.874,887075,0
2010-11-18,30.287,30.296,29.904,29.921,787943,0
2010-11-19,29.921,29.968,29.69,29.894,1155158,0
2010-11-22,29.709,30.124,29.479,30.065,1327711,0
2010-11-23,29.69,29.864,29.564,29.718,1233029,0
2010-11-24,29.988,30.248,29.864,30.238,1041340,0
2010-11-26,29.894,30.21,29.845,30.056,215656,0
2010-11-29,29.874,30.18,29.498,30.036,986284,0
2010-11-30,29.634,29.799,29.393,29.779,1708147,0
2010-12-01,30.095,30.701,30.085,30.596,1027468,0
2010-12-02,30.577,31.048,30.547,30.999,687858,0
2010-12-03,30.951,31.259,30.855,31.25,517858,0
2010-12-06,31.201,31.347,31.019,31.125,916524,0
2010-12-07,31.453,31.606,31.182,31.192,1132524,0
2010-12-08,31.162,31.491,31.115,31.395,953165,0
2010-12-09,31.539,31.673,31.317,31.491,553698,0
2010-12-10,31.673,31.924,31.529,31.894,776762,0
2010-12-13,31.894,31.992,31.789,31.933,1066120,0
2010-12-14,32.04,32.596,32.04,32.502,787414,0
2010-12-15,32.55,32.695,32.435,32.474,1101182,0
2010-12-16,32.426,33.002,32.26,32.954,621467,0
2010-12-17,33.021,33.224,32.675,33.168,1138004,0
2010-12-20,33.302,33.367,32.829,33.07,473613,0
2010-12-21,33.234,33.455,33.1,33.349,583129,0
2010-12-22,33.349,33.6,33.32,33.502,389316,0
2010-12-23,33.387,33.58,33.234,33.311,324779,0
2010-12-27,33.168,33.359,32.915,33.264,566410,0
2010-12-28,33.188,33.377,32.954,33.234,477658,0
2010-12-29,33.354,33.372,33.124,33.268,435706,0
2010-12-30,33.258,33.363,33.035,33.035,428798,0
2010-12-31,33.132,33.152,32.84,32.907,440206,0
2011-01-03,33.205,33.948,33.159,33.802,1176390,0
2011-01-04,33.773,33.9,33.367,33.426,717237,0
2011-01-05,33.32,33.832,33.254,33.743,600569,0
2011-01-06,33.743,33.822,33.407,33.551,519862,0
2011-01-07,33.521,33.676,33.109,33.417,464890,0
2011-01-10,33.521,33.832,33.215,33.763,678559,0
2011-01-11,33.871,34.389,33.773,34.014,783564,0
2011-01-12,35.353,35.402,34.709,34.937,1013293,0
2011-01-13,34.947,35.033,34.814,34.956,490647,0
2011-01-14,34.87,34.984,34.795,34.947,370227,0
2011-01-18,35.081,35.353,34.937,35.353,561652,0
2011-01-19,35.081,35.247,34.593,34.651,723747,0
2011-01-20,34.651,34.917,34.514,34.621,706565,0
2011-01-21,34.718,34.86,34.448,34.514,932157,0
2011-01-24,34.602,34.756,34.524,34.573,696593,0
2011-01-25,34.398,34.612,34.254,34.612,1028500,0
2011-01-26,34.593,34.756,34.448,34.631,559752,0
2011-01-27,34.66,35.257,34.583,35.199,867374,0
2011-01-28,35.247,35.583,34.062,34.428,1332650,0
2011-01-31,34.273,34.545,32.994,34.165,2610330,0
2011-02-01,34.359,35.228,34.254,35.014,894595,0
2011-02-02,34.898,34.947,34.583,34.651,742875,0
2011-02-03,34.486,35.043,34.398,34.947,628054,0
2011-02-04,35.033,35.315,34.898,35.052,643721,0
2011-02-07,35.043,35.325,34.994,35.296,906358,0
2011-02-08,35.315,35.478,35.081,35.478,820393,0
2011-02-09,35.15,35.478,34.66,34.823,1224789,0
2011-02-10,34.428,35.081,34.254,35.014,943281,0
2011-02-11,34.795,35.296,34.631,35.267,598287,0
2011-02-14,35.209,35.363,34.974,35.071,731537,0
2011-02-15,34.87,35.247,34.775,35.219,668525,0
2011-02-16,35.189,35.422,34.956,35.228,448414,0
2011-02-17,35.071,35.247,34.908,35.16,472886,0
2011-02-18,34.851,35.632,34.631,35.622,1128380,0
2011-02-22,35.247,35.373,34.651,34.937,965505,0
2011-02-23,34.898,34.927,34.534,34.785,999005,0
2011-02-24,34.785,34.841,34.147,34.737,897086,0
2011-02-25,34.87,35.487,34.795,35.382,525277,0
2011-02-28,35.537,36.049,35.487,35.992,1010685,0
2011-03-01,35.962,36.02,35.364,35.403,978560,0
2011-03-02,35.2,35.517,35.034,35.306,659745,0
2011-03-03,35.575,36.088,35.517,36.088,646475,0
2011-03-04,36.076,36.325,35.707,36.315,964252,0
2011-03-07,36.45,37.065,35.99,36.536,2258658,0
2011-03-08,36.517,36.594,36.305,36.488,1235055,0
2011-03-09,36.352,36.507,35.99,36.008,983448,0
2011-03-10,35.546,35.68,35.18,35.517,1202150,0
2011-03-11,35.326,36.098,35.297,36.02,1067537,0
2011-03-14,35.852,35.951,35.641,35.803,1054315,0
2011-03-15,33.109,34.651,32.743,34.311,2651005,0
2011-03-16,34.185,34.185,33.561,33.667,1701392,0
2011-03-17,34.071,34.263,33.626,33.694,826196,0
2011-03-18,33.811,34.121,33.599,33.908,1340248,0
2011-03-21,34.253,34.737,34.165,34.398,382473,0
2011-03-22,34.379,34.458,33.54,34.291,1388780,0
2011-03-23,34.243,34.389,33.732,34.263,1251354,0
2011-03-24,34.438,34.861,34.111,34.795,707181,0
2011-03-25,34.756,35.151,34.613,34.805,591997,0
2011-03-28,34.88,34.948,34.408,34.448,905355,0
2011-03-29,34.486,34.89,34.349,34.89,482374,0
2011-03-30,35.082,35.23,34.851,35.18,713159,0
2011-03-31,35.379,35.822,35.263,35.666,925254,0
2011-04-01,35.69,36.03,35.584,35.67,1073793,0
2011-04-04,35.884,35.953,35.614,35.748,901793,0
2011-04-05,35.614,35.785,35.46,35.537,663316,0
2011-04-06,35.795,35.874,35.394,35.661,606063,0
2011-04-07,35.594,36.02,35.384,35.46,701919,0
2011-04-08,35.575,35.709,35.034,35.19,622789,0
2011-04-11,35.364,35.575,35.19,35.297,543912,0
2011-04-12,35.19,35.22,34.719,34.833,811791,0
2011-04-13,35.005,35.2,34.486,34.67,844151,0
2011-04-14,34.495,34.766,34.263,34.661,793152,0
2011-04-15,34.795,35.171,34.641,34.842,883900,0
2011-04-18,34.641,34.651,33.599,33.752,1371541,0
2011-04-19,33.762,33.938,33.52,33.85,887540,0
2011-04-20,34.243,34.641,34.243,34.613,841228,0
2011-04-21,34.746,35.112,34.737,34.756,717790,0
2011-04-25,34.948,34.948,34.583,34.89,711891,0
2011-04-26,34.918,35.432,34.908,35.102,634747,0
2011-04-27,35.21,35.584,35.092,35.452,860827,0
2011-04-28,35.624,37.36,35.151,36.935,1651066,0
2011-04-29,36.764,36.87,36.191,36.211,1509904,0
2011-05-02,36.471,36.81,36.326,36.656,966887,0
2011-05-03,36.676,36.676,36.212,36.414,729187,0
2011-05-04,36.405,36.549,36.03,36.279,936701,0
2011-05-05,36.127,36.85,36.069,36.695,1216739,0
2011-05-06,36.983,37.301,36.695,36.954,891671,0
2011-05-09,36.964,37.321,36.715,37.234,517007,0
2011-05-10,37.369,37.495,37.01,37.379,427559,0
2011-05-11,37.331,37.448,36.82,37.234,663595,0
2011-05-12,37.01,37.61,36.801,37.563,645241,0
2011-05-13,37.601,37.753,37.029,37.301,1184050,0
2011-05-16,37.108,37.88,37.078,37.763,1172242,0
2011-05-17,37.61,37.841,37.418,37.792,842401,0
2011-05-18,37.792,38.267,37.715,38.218,640864,0
2011-05-19,38.37,38.72,38.113,38.662,1089223,0
2011-05-20,38.409,38.73,37.831,37.88,1630730,0
2011-05-23,37.639,37.705,37.059,37.301,703030,0
2011-05-24,37.205,37.341,37.039,37.137,510922,0
2011-05-25,37.098,37.341,36.858,37.196,413870,0
2011-05-26,36.973,37.725,36.858,37.658,817521,0
2011-05-27,37.649,37.9,37.563,37.743,441402,0
2011-05-31,37.817,38.148,37.673,37.837,1229103,0
2011-06-01,37.919,37.919,37.039,37.039,852831,0
2011-06-02,36.983,37.108,36.646,37.002,744055,0
2011-06-03,36.676,36.762,36.232,36.259,739198,0
2011-06-06,36.136,36.326,35.776,35.845,596999,0
2011-06-07,35.835,36.173,35.718,35.738,632370,0
2011-06-08,35.795,35.815,35.565,35.699,514795,0
2011-06-09,35.767,36.212,35.633,36.049,655655,0
2011-06-10,35.825,36.04,35.423,35.431,945344,0
2011-06-13,35.46,35.661,35.122,35.306,913609,0
2011-06-14,35.699,35.776,35.423,35.594,420587,0
2011-06-15,35.287,35.442,34.756,34.824,1088553,0
2011-06-16,34.926,35.267,34.62,34.86,785905,0
2011-06-17,35.199,35.315,34.84,34.993,974564,0
2011-06-20,34.974,35.325,34.936,35.219,376574,0
2011-06-21,35.46,36.336,35.393,36.27,1055597,0
2011-06-22,37.863,38.288,36.898,36.955,2913436,0
2011-06-23,36.598,36.677,35.825,36.454,2539834,0
2011-06-24,36.346,36.55,35.933,36.059,2864927,0
2011-06-27,35.982,36.059,35.633,35.884,1394481,0
2011-06-28,35.923,36.26,35.884,36.183,1237237,0
2011-06-29,36.137,36.463,36.04,36.241,3253195,0
2011-06-30,36.414,36.889,36.365,36.774,1901333,0
2011-07-01,36.773,37.217,36.618,37.197,2897151,0
2011-07-05,37.188,37.293,36.918,37.236,3635950,0
2011-07-06,37.188,37.68,37.08,37.517,2209230,0
2011-07-07,37.804,37.989,37.67,37.814,2889633,0
2011-07-08,37.149,37.883,37.149,37.883,2145979,0
2011-07-11,37.275,37.717,37.226,37.584,2119954,0
2011-07-12,37.594,37.903,37.535,37.67,2152779,0
2011-07-13,37.814,38.221,37.698,37.903,1058133,0
2011-07-14,38.107,38.288,37.651,37.804,1217778,0
2011-07-15,37.969,38.116,37.651,37.912,1021341,0
2011-07-18,37.784,37.999,37.021,37.333,902740,0
2011-07-19,37.594,38.145,37.535,38.078,1135878,0
2011-07-20,37.843,37.999,37.555,37.68,806335,0
2011-07-21,37.903,38.567,37.814,38.192,1957903,0
2011-07-22,38.279,38.308,37.873,38.183,585195,0
2011-07-25,37.893,38.241,37.68,38.192,1349781,0
2011-07-26,38.022,38.101,37.335,37.463,1628173,0
2011-07-27,37.119,37.197,36.04,36.145,2034995,0
2011-07-28,35.983,36.698,35.963,36.406,2019161,0
2011-07-29,36.155,37.131,35.884,36.59,2138855,0
2011-08-01,36.803,36.945,35.487,36.098,1502252,0
2011-08-02,36.128,36.367,35.188,35.208,2833952,0
2011-08-03,35.373,35.479,34.63,35.229,3811699,0
2011-08-04,34.85,35.013,33.363,33.412,2648415,0
2011-08-05,33.769,33.925,32.534,33.325,1799642,0
2011-08-08,32.967,33.219,31.171,31.171,2794361,0
2011-08-09,31.278,32.437,30.554,32.398,2615802,0
2011-08-10,31.713,31.79,30.475,30.632,3573592,0
2011-08-11,30.949,32.418,30.67,31.993,2302755,0
2011-08-12,32.165,32.794,31.78,32.678,1414970,0
2011-08-15,32.774,33.025,32.34,32.986,1916719,0
2011-08-16,32.543,32.852,32.089,32.175,2727489,0
2011-08-17,32.165,32.804,31.809,32.059,2080300,0
2011-08-18,31.298,31.481,30.465,30.717,1727157,0
2011-08-19,30.234,31.346,30.148,30.642,2320717,0
2011-08-22,31.23,31.452,30.264,30.34,2178970,0
2011-08-23,30.485,31.875,30.293,31.856,1782933,0
2011-08-24,31.751,32.582,31.278,32.572,1725604,0
2011-08-25,32.658,32.764,31.723,32.233,2478045,0
2011-08-26,31.983,33.045,31.491,33.035,1443807,0
2011-08-29,33.315,33.983,33.315,33.945,1312152,0
2011-08-30,33.808,33.867,33.325,33.556,1589056,0
2011-08-31,33.75,34.283,33.663,33.994,1441172,0
2011-09-01,34.299,34.456,33.643,33.681,1444470,0
2011-09-02,32.936,33.286,32.695,32.801,1554146,0
2011-09-06,31.977,32.325,31.716,32.209,1613394,0
2011-09-07,32.769,33.903,32.594,33.894,1822648,0
2011-09-08,33.688,33.854,33.04,33.089,782156,0
2011-09-09,32.731,32.819,31.193,31.367,2074226,0
2011-09-12,31.039,31.31,30.466,31.271,1922966,0
2011-09-13,31.407,32.151,31.086,32.122,1612096,0
2011-09-14,32.199,33.195,31.793,32.809,1616169,0
2011-09-15,33.099,33.215,32.451,33.08,1773654,0
2011-09-16,33.05,33.563,32.971,33.331,1597442,0
2011-09-19,32.962,32.962,32.276,32.576,1008756,0
2011-09-20,32.76,33.08,32.422,32.471,966259,0
2011-09-21,32.422,32.548,31.126,31.145,883601,0
2011-09-22,30.341,30.565,29.502,29.8,1790756,0
2011-09-23,29.694,30.496,29.482,30.215,1906251,0
2011-09-26,30.313,30.691,29.413,30.496,2106704,0
2011-09-27,31.116,31.783,30.835,31.367,2039566,0
2011-09-28,31.455,31.726,30.284,30.361,1180364,0
2011-09-29,30.613,31.193,29.8,30.419,1073653,0
2011-09-30,30.033,30.343,29.644,29.684,1161375,0
2011-10-03,29.345,29.597,27.943,28.138,2863583,0
2011-10-04,27.72,29.114,27.423,29.085,1574562,0
2011-10-05,29.065,29.761,28.987,29.684,1095487,0
2011-10-06,29.85,30.71,29.365,30.71,2183788,0
2011-10-07,30.729,30.865,30.264,30.371,1587255,0
2011-10-10,30.826,31.726,30.643,31.416,1116741,0
2011-10-11,31.241,31.648,31.126,31.416,1034841,0
2011-10-12,31.783,32.566,31.696,32.237,1688596,0
2011-10-13,32.045,32.102,31.319,31.696,1259058,0
2011-10-14,31.997,32.209,31.706,32.073,835226,0
2011-10-17,31.997,32.16,30.932,31.039,1378799,0
2011-10-18,31.049,31.879,30.535,31.686,1790496,0
2011-10-19,31.773,32.345,31.464,31.967,1233188,0
2011-10-20,32.017,32.76,31.85,32.413,2016977,0
2011-10-21,32.325,33.368,32.035,32.991,2008466,0
2011-10-24,33.07,33.903,32.847,33.717,1031204,0
2011-10-25,33.446,34.066,33.07,33.563,1730978,0
2011-10-26,34.056,34.345,33.149,33.912,2613636,0
2011-10-27,38.689,39.045,35.785,37.548,4196516,0
2011-10-28,36.483,37.691,36.137,37.268,2278928,0
2011-10-31,36.541,36.629,35.726,35.746,1970471,0
2011-11-01,34.992,35.296,34.133,34.384,2652158,0
2011-11-02,34.821,35.178,34.404,34.667,1718084,0
2011-11-03,35.042,35.296,34.58,35.119,1329754,0
2011-11-04,34.941,34.96,34.311,34.614,1024424,0
2011-11-07,34.589,35.002,34.179,34.982,1029387,0
2011-11-08,34.858,35.983,34.858,35.904,2475672,0
2011-11-09,34.896,34.992,33.903,34.115,2064375,0
2011-11-10,34.724,34.734,34.16,34.316,1096305,0
2011-11-11,34.821,35.497,34.753,35.032,948112,0
2011-11-14,34.935,35.178,34.404,34.697,1188918,0
2011-11-15,34.812,35.119,34.316,34.906,1155449,0
2011-11-16,34.424,34.915,34.066,34.133,1040651,0
2011-11-17,34.086,34.095,32.924,33.254,1656556,0
2011-11-18,33.398,33.436,32.49,32.49,1966198,0
2011-11-21,32.035,32.924,31.879,32.819,1734065,0
2011-11-22,32.809,32.953,32.132,32.199,1509776,0
2011-11-23,31.908,32.142,31.696,31.783,1191813,0
2011-11-25,31.56,32.227,31.483,31.726,458550,0
2011-11-28,32.643,33.149,32.441,32.712,856995,0
2011-11-29,32.712,33.119,32.422,32.683,929520,0
2011-11-30,33.611,34.921,33.611,34.921,1839482,0
2011-12-01,34.858,35.373,34.677,34.945,1347402,0
2011-12-02,35.05,35.228,34.026,34.209,1113819,0
2011-12-05,34.83,35.11,34.483,34.743,1356657,0
2011-12-06,34.711,35.028,34.409,34.864,928506,0
2011-12-07,34.506,35.106,34.09,34.893,1332526,0
2011-12-08,34.643,34.662,34.07,34.155,1198101,0
2011-12-09,34.311,35.214,34.283,34.941,911560,0
2011-12-12,34.657,34.763,34.219,34.52,756065,0
2011-12-13,34.782,34.945,33.874,34.026,970454,0
2011-12-14,33.766,34.143,33.602,33.707,1450042,0
2011-12-15,34.066,34.143,33.513,33.649,1229579,0
2011-12-16,33.917,34.138,33.478,33.527,1776828,0
2011-12-19,33.795,34.018,33.293,33.35,1174205,0
2011-12-20,33.769,34.525,33.76,34.253,1429969,0
2011-12-21,34.33,34.468,33.809,34.194,1342175,0
2011-12-22,34.253,34.758,34.243,34.389,1225450,0
2011-12-23,34.575,34.817,34.253,34.458,566912,0
2011-12-27,34.389,34.585,34.311,34.37,743495,0
2011-12-28,34.291,34.409,33.721,33.76,515224,0
2011-12-29,33.898,34.233,33.73,34.194,529534,0
2011-12-30,34.34,34.34,33.868,33.898,587084,0
2012-01-03,34.545,35.038,34.263,34.273,985741,0
2012-01-04,34.223,34.301,33.956,34.263,579478,0
2012-01-05,34.174,34.409,33.946,34.291,1013258,0
2012-01-06,34.223,34.35,33.936,34.09,744062,0
2012-01-09,34.08,34.184,33.682,33.927,564273,0
2012-01-10,34.155,34.565,33.936,34.409,1137834,0
2012-01-11,34.399,34.834,34.291,34.73,995735,0
2012-01-12,34.873,35.301,34.478,35.253,723579,0
2012-01-13,35.244,35.244,34.575,34.96,541457,0
2012-01-17,35.331,35.63,34.95,34.969,718244,0
2012-01-18,35.038,35.99,34.921,35.98,1138092,0
2012-01-19,35.921,37.296,35.63,36.803,1608284,0
2012-01-20,36.677,37.012,36.618,36.985,1045304,0
2012-01-23,36.842,37.131,36.472,36.756,829263,0
2012-01-24,36.52,37.267,36.424,36.88,900136,0
2012-01-25,37.171,37.837,36.697,37.674,1379152,0
2012-01-26,37.74,37.769,36.909,36.995,1148828,0
2012-01-27,36.928,37.18,36.55,36.88,781863,0
2012-01-30,36.5,36.667,36.345,36.657,718677,0
2012-01-31,36.796,37.153,36.367,36.56,662301,0
2012-02-01,36.812,37.161,36.774,36.976,930328,0
2012-02-02,36.966,37.111,36.746,36.764,548414,0
2012-02-03,37.151,37.199,36.899,37.042,987289,0
2012-02-06,36.842,36.995,36.717,36.976,830941,0
2012-02-07,36.87,36.995,36.453,36.54,964411,0
2012-02-08,36.491,36.707,36.365,36.667,548357,0
2012-02-09,36.637,36.764,36.125,36.5,943916,0
2012-02-10,36.172,36.568,35.96,36.5,777918,0
2012-02-13,36.774,37.296,36.726,37.111,844337,0
2012-02-14,37.052,37.635,36.937,37.403,1305440,0
2012-02-15,37.568,37.964,37.364,37.51,900942,0
2012-02-16,35.61,38.352,35.6,38.197,2153316,0
2012-02-17,38.15,38.197,37.635,37.828,1721298,0
2012-02-21,37.984,37.984,37.364,37.529,943735,0
2012-02-22,37.453,37.529,36.966,37.042,982670,0
2012-02-23,37.101,37.238,36.88,36.956,916599,0
2012-02-24,37.072,37.267,37.004,37.199,1126415,0
2012-02-27,36.985,37.808,36.756,37.691,1021901,0
2012-02-28,37.691,37.964,37.49,37.721,568538,0
2012-02-29,37.78,37.84,37.356,37.501,998992,0
2012-03-01,37.5,37.964,37.471,37.76,1089217,0
2012-03-02,37.686,38.106,37.686,37.987,982249,0
2012-03-05,37.877,38.256,37.364,37.654,934005,0
2012-03-06,37.221,37.474,36.804,36.882,761115,0
2012-03-07,36.978,37.104,36.834,36.949,374092,0
2012-03-08,37.006,37.446,36.949,37.221,624034,0
2012-03-09,37.309,37.773,37.23,37.406,659758,0
2012-03-12,37.463,37.568,37.111,37.209,670159,0
2012-03-13,37.519,38.082,37.287,38.082,768630,0
2012-03-14,38.13,38.749,38.003,38.447,1049514,0
2012-03-15,38.527,38.554,38.178,38.507,611971,0
2012-03-16,38.462,38.686,38.412,38.491,1072893,0
2012-03-19,38.275,38.711,38.188,38.256,860402,0
2012-03-20,38.153,38.153,37.871,37.93,387054,0
2012-03-21,37.881,38.25,37.782,38.047,424609,0
2012-03-22,37.841,37.94,37.493,37.881,738646,0
2012-03-23,37.763,38.086,37.695,37.997,344859,0
2012-03-26,38.27,38.852,38.211,38.852,983752,0
2012-03-27,38.842,38.92,38.491,38.842,981014,0
2012-03-28,38.978,38.978,38.452,38.813,518759,0
2012-03-29,38.676,38.892,38.472,38.813,1113578,0
2012-03-30,38.92,39.11,38.764,38.929,477190,0
2012-04-02,38.793,39.327,38.686,39.229,640582,0
2012-04-03,39.026,39.209,38.754,39.034,838535,0
2012-04-04,38.784,38.784,38.153,38.393,794750,0
2012-04-05,38.23,38.491,38.23,38.452,195238,0
2012-04-09,37.949,38.134,37.773,38.027,388291,0
2012-04-10,37.851,37.987,37.25,37.348,1089563,0
2012-04-11,37.677,37.821,37.483,37.715,595037,0
2012-04-12,37.782,38.588,37.648,38.549,623169,0
2012-04-13,38.402,38.618,38.25,38.26,949426,0
2012-04-16,38.452,38.521,38.144,38.422,652853,0
2012-04-17,38.764,39.355,38.658,39.199,805783,0
2012-04-18,38.892,39.179,38.892,39.1,411826,0
2012-04-19,38.813,38.997,38.318,38.54,700885,0
2012-04-20,38.764,39.016,38.472,38.54,732626,0
2012-04-23,38.298,38.336,37.841,38.096,648645,0
2012-04-24,38.346,38.949,38.201,38.784,680809,0
2012-04-25,39.14,39.771,39.016,39.58,1332804,0
2012-04-26,39.472,39.717,39.258,39.668,588405,0
2012-04-27,39.808,40.131,39.55,40.094,703129,0
2012-04-30,39.966,40.141,39.51,39.828,1018588,0
2012-05-01,38.803,39.492,38.402,39.327,1749136,0
2012-05-02,39.016,39.11,38.793,39.062,1512885,0
2012-05-03,39.053,39.15,38.803,38.902,1062574,0
2012-05-04,38.902,38.911,37.841,38.007,1742774,0
2012-05-07,37.851,38.172,37.705,37.94,889320,0
2012-05-08,37.724,38.374,37.648,38.327,1510816,0
2012-05-09,37.987,38.037,37.064,37.733,1576804,0
2012-05-10,38.066,38.279,37.891,38.144,779242,0
2012-05-11,37.997,38.432,37.851,38.086,710850,0
2012-05-14,37.733,38.096,37.522,37.91,899560,0
2012-05-15,37.94,38.066,37.657,37.811,646532,0
2012-05-16,37.91,37.94,37.466,37.513,637075,0
2012-05-17,37.561,37.629,36.738,36.758,869257,0
2012-05-18,36.959,36.959,35.591,36.173,1209735,0
2012-05-21,36.337,37.114,36.25,37.084,709155,0
2012-05-22,37.212,37.513,36.669,36.872,1055814,0
2012-05-23,36.669,36.969,36.164,36.882,1078972,0
2012-05-24,36.969,37.396,36.61,36.969,525536,0
2012-05-25,37.084,37.436,36.959,37.396,632370,0
2012-05-29,37.831,37.871,37.25,37.338,953945,0
2012-05-30,37.124,37.124,36.212,36.25,1286343,0
2012-05-31,36.203,36.298,35.736,35.892,2466098,0
2012-06-01,35.399,35.504,34.911,35.175,1382217,0
2012-06-04,35.145,35.273,34.882,35.115,1385814,0
2012-06-05,34.905,35.606,34.811,35.452,886219,0
2012-06-06,35.712,36.113,35.616,35.987,714164,0
2012-06-07,36.373,36.373,35.662,35.731,1234736,0
2012-06-08,35.635,36.122,35.576,36.094,718951,0
2012-06-11,36.327,36.347,35.706,35.755,576990,0
2012-06-12,35.813,36.241,35.611,36.203,648419,0
2012-06-13,36.136,36.59,35.902,36.02,683656,0
2012-06-14,36.136,36.689,36.078,36.347,871223,0
2012-06-15,36.113,36.735,36.104,36.636,1429375,0
2012-06-18,36.465,36.987,36.416,36.863,858386,0
2012-06-19,37.151,37.481,37.004,37.209,786975,0
2012-06-20,37.258,37.336,36.831,37.209,1154019,0
2012-06-21,37.326,37.336,36.15,36.169,1167254,0
2012-06-22,36.353,36.48,36.035,36.353,953425,0
2012-06-25,35.868,36.016,35.557,35.586,585684,0
2012-06-26,35.645,35.809,35.335,35.537,1067893,0
2012-06-27,35.731,36.333,35.576,35.957,462693,0
2012-06-28,35.626,35.838,35.267,35.692,630068,0
2012-06-29,36.304,36.802,36.218,36.735,812874,0
2012-07-02,36.908,37.032,36.646,36.831,815318,0
2012-07-03,36.705,36.86,36.314,36.646,577246,0
2012-07-05,36.676,36.773,36.343,36.49,1145869,0
2012-07-06,36.295,36.441,35.868,35.898,787234,0
2012-07-09,35.947,36.035,35.424,35.653,993678,0
2012-07-10,35.799,35.947,35.189,35.335,831549,0
2012-07-11,35.277,35.626,35.257,35.537,826799,0
2012-07-12,35.335,35.335,34.636,35.07,1031650,0
2012-07-13,35.022,35.567,35.002,35.354,824493,0
2012-07-16,35.159,35.316,34.695,34.895,1009762,0
2012-07-17,34.972,35.499,34.695,35.404,586960,0
2012-07-18,35.189,36.025,35.14,35.635,588062,0
2012-07-19,35.645,36.353,35.519,36.238,776209,0
2012-07-20,36.074,36.285,35.712,35.741,1117556,0
2012-07-23,35.219,35.239,34.607,35.08,598806,0
2012-07-24,35.012,35.08,34.342,34.548,938905,0
2012-07-25,34.675,34.992,34.47,34.811,658717,0
2012-07-26,35.297,35.414,34.867,34.953,1608451,0
2012-07-27,35.219,36.276,35.189,36.165,2096247,0
2012-07-30,36.179,36.548,35.751,36.189,1695988,0
2012-07-31,36.179,36.47,35.07,35.306,2032401,0
2012-08-01,35.169,35.404,34.781,35.1,1328655,0
2012-08-02,34.607,34.626,34.042,34.548,2180977,0
2012-08-03,35.199,35.987,35.032,35.898,1493278,0
2012-08-06,36.084,36.518,35.789,36.48,863647,0
2012-08-07,36.666,37.268,36.304,37.141,870884,0
2012-08-08,37.199,37.578,37.141,37.444,901149,0
2012-08-09,37.199,37.637,37.199,37.473,832650,0
2012-08-10,37.464,37.57,37.296,37.53,507146,0
2012-08-13,37.384,37.481,37.052,37.414,476216,0
2012-08-14,37.684,37.684,37.268,37.375,476257,0
2012-08-15,37.464,38.026,37.269,37.939,540315,0
2012-08-16,37.83,38.153,37.56,37.958,570107,0
2012-08-17,38.065,38.065,37.693,37.771,934443,0
2012-08-20,37.713,37.889,37.454,37.56,608286,0
2012-08-21,37.052,37.209,36.616,36.783,1560581,0
2012-08-22,36.889,36.898,36.16,36.373,1099599,0
2012-08-23,36.314,36.314,35.557,35.799,1008252,0
2012-08-24,35.828,35.997,35.606,35.653,677816,0
2012-08-27,35.819,35.868,35.394,35.547,634475,0
2012-08-28,35.471,35.576,35.239,35.335,614425,0
2012-08-29,34.867,35.528,34.626,35.433,647588,0
2012-08-30,34.867,35.364,34.805,35.13,659471,0
2012-08-31,35.287,35.653,35.125,35.239,769069,0
2012-09-04,35.002,35.547,34.848,35.306,923018,0
2012-09-05,35.316,35.48,35.032,35.169,821585,0
2012-09-06,35.364,35.977,35.335,35.804,1030662,0
2012-09-07,35.878,36.373,35.858,36.276,1204264,0
2012-09-10,36.228,36.431,36.094,36.132,675160,0
2012-09-11,36.14,36.577,36.016,36.498,1770543,0
2012-09-12,36.538,36.75,36.343,36.393,816396,0
2012-09-13,36.422,36.755,36.045,36.508,967974,0
2012-09-14,36.558,36.705,36.343,36.587,775767,0
2012-09-17,36.548,36.696,36.16,36.304,693246,0
2012-09-18,36.314,36.314,36.113,36.242,638221,0
2012-09-19,36.256,36.285,35.918,36.006,601969,0
2012-09-20,35.878,36.035,35.645,35.702,764098,0
2012-09-21,35.692,36.199,35.645,36.132,1394890,0
2012-09-24,35.878,36.567,35.868,36.47,867686,0
2012-09-25,36.646,36.994,36.403,36.696,997951,0
2012-09-26,36.76,36.816,36.377,36.591,1000333,0
2012-09-27,36.631,37.205,36.543,37.127,940126,0
2012-09-28,37.047,37.196,36.611,37.107,1191873,0
2012-10-01,37.127,37.643,36.855,37.037,1174227,0
2012-10-02,37.156,37.317,36.855,37.023,576258,0
2012-10-03,37.137,37.362,36.914,37.196,498128,0
2012-10-04,36.99,37.283,36.651,37.273,853689,0
2012-10-05,37.507,37.623,36.922,37.018,852541,0
2012-10-08,36.99,37.077,36.836,37.047,471102,0
2012-10-09,36.875,37.057,35.782,35.832,859786,0
2012-10-10,35.822,36.068,35.589,35.657,588450,0
2012-10-11,35.902,36.319,35.852,36.213,910732,0
2012-10-12,36.25,36.691,35.981,36.01,669898,0
2012-10-15,36.127,36.494,35.852,36.446,642911,0
2012-10-16,36.484,36.75,36.417,36.582,602163,0
2012-10-17,36.503,37.147,36.328,37.097,939717,0
2012-10-18,36.078,36.74,35.719,36.73,2150389,0
2012-10-19,36.553,36.553,35.579,35.911,1426541,0
2012-10-22,35.29,35.787,34.984,35.435,1499541,0
2012-10-23,34.984,35.412,34.86,35.192,1002088,0
2012-10-24,35.435,36.001,35.182,35.715,1389544,0
2012-10-25,36.456,36.865,35.764,36.319,1761019,0
2012-10-26,36.309,36.681,35.892,36.154,840544,0
2012-10-31,36.173,36.971,35.725,35.842,915959,0
2012-11-01,36.088,37.342,35.595,37.312,1051408,0
2012-11-02,37.478,37.478,36.932,37,902656,0
2012-11-05,36.816,37.817,36.798,37.787,819269,0
2012-11-06,37.945,38.704,37.797,38.586,1039242,0
2012-11-07,38.323,38.439,37.205,37.585,739487,0
2012-11-08,37.196,37.846,36.904,36.971,754261,0
2012-11-09,37.087,37.926,37.028,37.633,1154111,0
2012-11-12,37.748,37.787,37.352,37.42,478481,0
2012-11-13,37.42,37.676,37.077,37.107,558920,0
2012-11-14,37.292,37.41,36.75,36.942,611465,0
2012-11-15,37.057,37.352,36.914,37.283,619107,0
2012-11-16,37.273,37.478,37,37.41,592536,0
2012-11-19,37.896,37.936,37.546,37.876,666113,0
2012-11-20,37.517,37.7,37.077,37.682,844512,0
2012-11-21,37.758,37.797,37.546,37.748,431608,0
2012-11-23,37.866,38.247,37.719,38.237,196560,0
2012-11-26,38.217,38.217,37.836,38.16,335099,0
2012-11-27,38.023,38.121,37.758,37.817,525419,0
2012-11-28,37.748,38.409,37.673,38.361,640332,0
2012-11-29,38.674,38.762,38.304,38.576,445857,0
2012-11-30,38.694,38.811,38.449,38.625,738624,0
2012-12-03,38.714,38.772,38.381,38.459,839882,0
2012-12-04,38.429,38.87,38.003,38.092,829419,0
2012-12-05,38.207,38.566,37.916,38.217,501084,0
2012-12-06,37.993,38.294,37.797,38.121,689992,0
2012-12-07,38.14,38.469,38.102,38.217,347997,0
2012-12-10,38.207,38.645,38.111,38.528,384497,0
2012-12-11,38.645,39.355,38.596,39.071,1062043,0
2012-12-12,39.119,39.375,38.821,38.938,422759,0
2012-12-13,38.811,39.081,38.343,38.546,404042,0
2012-12-14,38.409,38.841,38.409,38.635,628598,0
2012-12-17,38.792,39.298,38.792,39.268,783393,0
2012-12-18,39.317,39.629,39.129,39.404,835431,0
2012-12-19,39.453,39.718,39.288,39.288,783701,0
2012-12-20,39.099,39.355,38.86,39.307,758353,0
2012-12-21,38.821,39.404,38.499,39.258,1505384,0
2012-12-24,39.346,39.453,38.743,39.005,204616,0
2012-12-26,39.273,39.342,38.463,38.533,512856,0
2012-12-27,38.679,38.679,37.967,38.365,540650,0
2012-12-28,38.211,38.63,37.977,38.007,720690,0
2012-12-31,38.076,38.62,37.761,38.59,815514,0
2013-01-02,39.184,39.497,38.895,39.478,879159,0
2013-01-03,39.458,39.654,38.777,39.37,539323,0
2013-01-04,39.497,39.796,39.273,39.714,677829,0
2013-01-07,39.645,39.845,39.439,39.845,568690,0
2013-01-08,39.606,39.796,39.233,39.389,717260,0
2013-01-09,39.488,39.556,39.263,39.37,503174,0
2013-01-10,39.478,39.478,39.114,39.293,539094,0
2013-01-11,39.312,39.497,38.835,38.904,622799,0
2013-01-14,38.953,39.086,38.65,38.787,1088452,0
2013-01-15,38.698,38.708,38.443,38.57,910395,0
2013-01-16,38.347,38.796,38.347,38.796,724252,0
2013-01-17,38.865,39.845,38.825,39.635,1137142,0
2013-01-18,39.566,39.905,39.399,39.796,1012467,0
2013-01-22,39.769,39.895,39.488,39.835,560206,0
2013-01-23,39.845,39.924,39.704,39.825,642453,0
2013-01-24,39.944,40.567,39.787,40.47,879244,0
2013-01-25,40.705,41.358,40.47,41.24,1036039,0
2013-01-28,41.504,41.504,40.93,41.115,501624,0
2013-01-29,40.96,41.134,40.91,41.046,522139,0
2013-01-30,41.028,41.134,40.764,40.88,487141,0
2013-01-31,40.998,41.095,40.519,40.685,944917,0
2013-02-01,40.9,41.591,40.793,41.378,721428,0
2013-02-04,41.095,41.406,40.725,40.97,475706,0
2013-02-05,41.105,41.348,40.95,41.299,409009,0
2013-02-06,41.134,41.601,40.87,41.601,582230,0
2013-02-07,41.75,41.75,41.066,41.425,457409,0
2013-02-08,41.562,41.778,41.494,41.768,640861,0
2013-02-11,41.768,41.797,41.567,41.74,433440,0
2013-02-12,41.591,41.883,41.591,41.768,367370,0
2013-02-13,41.788,42.274,41.601,41.97,873696,0
2013-02-14,41.788,41.893,41.582,41.806,779902,0
2013-02-15,41.524,41.797,41.474,41.7,731357,0
2013-02-19,41.68,42.391,41.68,42.371,1259170,0
2013-02-20,41.94,42.333,41.378,41.893,944613,0
2013-02-21,41.768,41.788,40.218,40.248,1310869,0
2013-02-22,40.433,40.823,40.326,40.705,747032,0
2013-02-25,40.94,41.25,39.796,39.805,977745,0
2013-02-26,39.835,40.287,39.694,39.825,743265,0
2013-02-27,39.944,40.433,39.825,40.238,664652,0
2013-02-28,40.258,40.581,40.178,40.355,546385,0
2013-03-01,40.208,40.462,39.805,40.102,1062439,0
2013-03-04,40.024,40.253,39.885,40.228,767780,0
2013-03-05,40.385,41.206,40.385,40.93,911958,0
2013-03-06,41.028,41.328,40.979,41.201,582998,0
2013-03-07,41.378,41.494,41.066,41.444,575695,0
2013-03-08,41.661,41.759,41.415,41.641,304036,0
2013-03-11,41.671,42.508,41.358,41.759,436647,0
2013-03-12,41.661,41.7,41.425,41.651,635064,0
2013-03-13,41.651,41.69,41.308,41.396,620668,0
2013-03-14,41.553,41.553,41.23,41.524,622967,0
2013-03-15,41.318,41.514,41.037,41.24,987101,0
2013-03-18,40.803,41.24,40.567,40.595,517640,0
2013-03-19,40.695,40.972,40.395,40.841,670178,0
2013-03-20,41.24,41.444,41.056,41.299,1077631,0
2013-03-21,41.028,41.289,40.5,40.5,912075,0
2013-03-22,40.675,40.96,40.558,40.93,555174,0
2013-03-25,41.028,41.09,40.355,40.595,361036,0
2013-03-26,40.697,41.184,40.668,40.883,649176,0
2013-03-27,40.608,40.873,40.416,40.747,613609,0
2013-03-28,40.873,41.468,40.618,41.409,684675,0
2013-04-01,41.468,41.468,40.883,41.088,594054,0
2013-04-02,41.458,41.586,40.488,40.608,905461,0
2013-04-03,40.521,40.616,39.723,39.876,957300,0
2013-04-04,39.995,40.404,39.816,40.23,591631,0
2013-04-05,39.607,39.807,39.42,39.743,576924,0
2013-04-08,39.695,40.132,39.655,40.132,570876,0
2013-04-09,40.269,40.377,39.986,40.299,506850,0
2013-04-10,40.367,40.973,40.279,40.853,691472,0
2013-04-11,40.953,41.371,40.777,41.194,601218,0
2013-04-12,41.184,41.243,40.873,41.021,697656,0
2013-04-15,41.468,41.468,40.18,40.19,699329,0
2013-04-16,40.337,41.223,40.122,41.194,756679,0
2013-04-17,40.767,41.069,40.342,40.426,730424,0
2013-04-18,40.426,40.426,39.723,39.866,574071,0
2013-04-19,40.357,40.578,39.779,40.55,583092,0
2013-04-22,40.455,40.511,39.836,40.104,466718,0
2013-04-23,40.122,40.638,40.104,40.638,500982,0
2013-04-24,40.687,40.933,40.687,40.747,564475,0
2013-04-25,40.973,41.176,40.777,40.893,437611,0
2013-04-26,40.873,41.002,40.426,40.618,461382,0
2013-04-29,40.707,41.223,40.493,41.176,519986,0
2013-04-30,41.031,41.342,40.697,41.322,716006,0
2013-05-01,41.204,41.429,40.767,40.806,693439,0
2013-05-02,41.088,41.194,40.677,41.088,606707,0
2013-05-03,41.243,41.835,41.243,41.625,627065,0
2013-05-06,41.586,42.064,41.478,41.955,742426,0
2013-05-07,41.925,42.348,41.83,42.338,616096,0
2013-05-08,42.338,43.137,42.162,43.127,940629,0
2013-05-09,39.567,41.615,39.517,41.419,2881709,0
2013-05-10,41.537,42.025,41.421,41.605,974732,0
2013-05-13,41.439,41.59,40.908,41.021,1060183,0
2013-05-14,40.982,41.772,40.781,41.762,1131658,0
2013-05-15,41.714,41.85,41.399,41.498,1000074,0
2013-05-16,41.468,41.478,40.958,41.157,1488652,0
2013-05-17,41.419,41.498,41.118,41.253,1023515,0
2013-05-20,40.973,41.508,40.923,41.157,562556,0
2013-05-21,41.243,41.352,41.012,41.283,928312,0
2013-05-22,41.148,41.586,40.289,40.464,1009058,0
2013-05-23,40.445,40.853,40.309,40.502,923598,0
2013-05-24,40.24,40.255,39.896,40.152,1751374,0
2013-05-28,40.455,41.118,40.26,41.088,919386,0
2013-05-29,40.963,41.108,40.531,40.834,1076113,0
2013-05-30,40.697,41.128,40.697,40.982,617202,0
2013-05-31,40.751,41.425,40.681,40.751,778405,0
2013-06-03,40.863,41.213,40.603,41.204,896363,0
2013-06-04,41.223,41.409,40.844,40.893,917945,0
2013-06-05,40.834,40.953,40.397,40.426,908155,0
2013-06-06,40.397,40.531,39.76,40.132,873682,0
2013-06-07,40.289,40.588,40.162,40.406,905194,0
2013-06-10,40.426,40.473,40.132,40.406,988827,0
2013-06-11,40.064,40.319,39.856,40.005,638253,0
2013-06-12,40.21,40.319,39.826,39.926,533619,0
2013-06-13,40.55,40.638,39.626,40.377,675197,0
2013-06-14,40.309,40.435,39.926,40.015,437819,0
2013-06-17,40.25,40.648,40.25,40.569,1147709,0
2013-06-18,40.588,40.893,40.531,40.767,519848,0
2013-06-19,40.717,40.717,39.995,40.122,654429,0
2013-06-20,39.626,39.695,39.214,39.459,1037199,0
2013-06-21,39.695,40.074,39.302,39.876,1317709,0
2013-06-24,39.675,39.798,38.933,39.4,1133582,0
2013-06-25,39.587,39.665,39.115,39.264,923235,0
2013-06-26,39.639,39.82,39.52,39.55,434391,0
2013-06-27,39.678,40.362,39.678,40.293,706654,0
2013-06-28,40.078,40.43,39.87,40.029,1253305,0
2013-07-01,40.381,40.702,40.041,40.224,699956,0
2013-07-02,40.174,40.603,39.949,40.165,915237,0
2013-07-03,40.059,40.313,39.89,40.204,828811,0
2013-07-05,40.565,40.878,39.939,40.878,585791,0
2013-07-08,41.027,41.027,40.593,40.849,502961,0
2013-07-09,41.027,41.123,40.938,41.007,424497,0
2013-07-10,40.849,41.093,40.801,40.918,715519,0
2013-07-11,41.317,41.494,40.795,41.219,706234,0
2013-07-12,41.2,41.327,40.888,41.036,881096,0
2013-07-15,41.007,41.219,40.858,41.045,379790,0
2013-07-16,41.162,41.289,40.928,41.065,814010,0
2013-07-17,41.171,41.289,41.007,41.143,430754,0
2013-07-18,41.152,41.524,41.007,41.435,576388,0
2013-07-19,41.435,41.534,41.269,41.454,907853,0
2013-07-22,41.534,41.741,41.317,41.701,970448,0
2013-07-23,39.882,41.691,39.882,41.534,658403,0
2013-07-24,41.631,41.731,41.279,41.357,918257,0
2013-07-25,41.19,41.661,40.992,41.123,755450,0
2013-07-26,40.948,41.249,40.536,41.19,805958,0
2013-07-29,41.045,41.395,40.858,41.143,528542,0
2013-07-30,41.143,41.534,41.093,41.289,636514,0
2013-07-31,41.415,42.031,41.289,41.903,1119060,0
2013-08-01,41.435,42.119,41.036,41.922,1599214,0
2013-08-02,41.769,42.022,41.299,41.992,752598,0
2013-08-05,41.942,42.022,41.621,41.731,401054,0
2013-08-06,41.741,41.741,41.367,41.611,974885,0
2013-08-07,41.554,41.591,41.347,41.435,559771,0
2013-08-08,41.554,41.816,41.405,41.789,571294,0
2013-08-09,41.554,41.865,41.415,41.601,654794,0
2013-08-12,41.474,41.922,41.367,41.741,389088,0
2013-08-13,41.721,41.913,41.474,41.751,456656,0
2013-08-14,41.779,41.836,41.582,41.741,531909,0
2013-08-15,41.544,41.661,41.045,41.19,1138658,0
2013-08-16,41.075,41.249,40.752,41.027,793544,0
2013-08-19,41.017,41.2,40.752,40.839,601750,0
2013-08-20,40.987,40.997,40.642,40.918,562580,0
2013-08-21,40.622,40.958,40.372,40.642,719250,0
2013-08-22,40.672,41.337,40.632,41.327,700013,0
2013-08-23,41.357,41.562,41.133,41.308,690417,0
2013-08-26,41.289,41.494,41.113,41.143,656101,0
2013-08-27,40.83,40.958,40.622,40.878,946584,0
2013-08-28,41.017,41.181,40.772,41.152,718117,0
2013-08-29,40.821,41.395,40.762,41.088,578657,0
2013-08-30,41.162,41.181,40.908,41.036,967465,0
2013-09-03,41.395,41.612,40.908,41.044,1230980,0
2013-09-04,40.968,41.454,40.968,41.239,488905,0
2013-09-05,41.181,41.484,41.113,41.464,449318,0
2013-09-06,41.731,41.982,41.133,41.865,839424,0
2013-09-09,41.884,42.541,41.856,42.315,1264461,0
2013-09-10,42.426,43.412,42.416,43.372,1608256,0
2013-09-11,43.331,44.339,43.331,44.121,1158072,0
2013-09-12,43.831,44.015,43.489,43.516,726377,0
2013-09-13,43.638,43.638,43.091,43.111,494184,0
2013-09-16,43.704,44.034,43.456,43.526,860891,0
2013-09-17,43.585,43.684,43.436,43.496,602552,0
2013-09-18,43.399,43.566,43,43.496,788874,0
2013-09-19,43.694,43.908,43.274,43.302,583015,0
2013-09-20,43.392,43.412,42.964,43.081,991378,0
2013-09-23,42.892,43.234,42.675,43.098,677387,0
2013-09-24,43.119,43.296,42.815,42.924,659351,0
2013-09-25,42.934,43.002,42.493,42.503,883775,0
2013-09-26,42.707,42.707,42.455,42.58,948557,0
2013-09-27,42.445,42.59,42.327,42.464,777646,0
2013-09-30,42.16,42.533,42.063,42.493,801108,0
2013-10-01,42.58,42.834,42.396,42.687,725494,0
2013-10-02,42.337,42.934,42.072,42.914,644362,0
2013-10-03,42.815,42.874,42.258,42.297,1031120,0
2013-10-04,43.002,43.854,42.553,43.539,1455484,0
2013-10-07,43.207,43.598,42.984,43.002,687381,0
2013-10-08,43.022,43.44,42.563,42.6,1110288,0
2013-10-09,42.747,42.854,42.483,42.6,801287,0
2013-10-10,42.904,43.169,42.627,43.149,506416,0
2013-10-11,42.884,43.628,42.864,43.618,447353,0
2013-10-14,43.372,43.805,43.101,43.777,470752,0
2013-10-15,43.678,43.678,43.207,43.342,734179,0
2013-10-16,43.51,43.901,43.45,43.549,916572,0
2013-10-17,43.372,44.49,43.362,44.442,1331639,0
2013-10-18,44.067,44.959,44.067,44.724,943242,0
2013-10-21,44.675,45.116,44.471,44.752,1295089,0
2013-10-22,44.988,45.126,44.53,44.58,500897,0
2013-10-23,44.48,44.59,44.313,44.485,539586,0
2013-10-24,44.471,44.51,44.029,44.038,726617,0
2013-10-25,44.145,44.145,43.864,44.038,695274,0
2013-10-28,43.921,44.215,43.854,44.019,1062080,0
2013-10-29,44.038,44.78,43.678,44.733,1375067,0
2013-10-30,44.879,45.988,44.733,45.782,1050127,0
2013-10-31,45.812,46.219,45.554,46.099,901205,0
2013-11-01,46.289,46.416,45.812,46.144,801108,0
2013-11-04,46.162,46.466,46.114,46.436,785986,0
2013-11-05,46.289,46.426,45.978,46.134,564250,0
2013-11-06,46.191,46.515,46.018,46.318,453691,0
2013-11-07,46.595,46.672,46.124,46.144,697292,0
2013-11-08,46.229,46.808,46.056,46.789,818787,0
2013-11-11,46.633,46.886,46.426,46.575,695350,0
2013-11-12,46.338,47.131,46.338,46.974,777812,0
2013-11-13,46.876,47.093,46.535,47.073,789253,0
2013-11-14,47.219,47.61,47.053,47.512,639147,0
2013-11-15,47.561,47.925,47.319,47.581,673175,0
2013-11-18,47.679,47.925,47.259,47.456,545032,0
2013-11-19,47.522,47.885,46.828,47.122,798861,0
2013-11-20,47.141,47.299,46.702,46.808,587854,0
2013-11-21,47.112,47.141,46.742,46.838,906356,0
2013-11-22,46.808,46.954,46.633,46.828,628585,0
2013-11-25,47.023,47.103,46.732,46.818,444287,0
2013-11-26,46.857,46.994,46.585,46.702,643343,0
2013-11-27,46.984,46.984,46.545,46.672,360397,0
2013-11-29,46.653,46.769,46.406,46.545,260813,0
2013-12-02,46.545,46.613,46.269,46.368,602978,0
2013-12-03,46.299,46.308,46.008,46.209,782249,0
2013-12-04,45.958,46.643,45.859,46.269,769432,0
2013-12-05,46.249,46.466,45.832,45.938,820522,0
2013-12-06,46.486,47.053,46.229,46.848,768015,0
2013-12-09,46.848,47.018,46.506,46.555,616069,0
2013-12-10,46.476,47.151,46.426,47.043,722723,0
2013-12-11,47.466,49.902,47.329,47.456,2049672,0
2013-12-12,47.436,47.561,46.906,47.209,1314983,0
2013-12-13,47.377,47.566,46.779,46.818,840313,0
2013-12-16,46.915,47.197,46.456,46.653,890190,0
2013-12-17,46.633,46.789,46.162,46.446,693306,0
2013-12-18,46.555,47.189,46.094,47.18,822259,0
2013-12-19,46.964,47.436,46.605,47.299,902064,0
2013-12-20,47.426,47.571,46.994,47.397,6091000,0
2013-12-23,47.493,47.943,47.269,47.817,770209,0
2013-12-24,47.976,48.084,47.563,47.76,361887,0
2013-12-26,47.79,47.976,47.509,47.573,474247,0
2013-12-27,47.72,47.72,47.291,47.37,522299,0
2013-12-30,47.514,47.524,47.35,47.496,293399,0
2013-12-31,47.574,47.71,47.35,47.504,443209,0
2014-01-02,46.975,47.337,46.822,46.995,1046488,0
2014-01-03,47.271,47.458,46.995,47.221,636077,0
2014-01-06,47.35,47.468,46.781,46.935,1006838,0
2014-01-07,47.084,47.755,47.044,47.661,2263765,0
2014-01-08,47.77,47.996,47.592,47.75,818082,0
2014-01-09,47.691,47.966,47.592,47.928,640894,0
2014-01-10,47.898,48.143,47.75,47.966,2070012,0
2014-01-13,47.966,48.016,47.261,47.34,744686,0
2014-01-14,47.504,47.878,47.36,47.75,620065,0
2014-01-15,47.878,47.898,47.321,47.34,977550,0
2014-01-16,47.172,47.409,47.064,47.291,1067663,0
2014-01-17,47.241,47.37,46.882,46.935,1028639,0
2014-01-21,47.504,47.74,46.995,47.054,1033272,0
2014-01-22,46.965,47.418,46.663,46.82,751405,0
2014-01-23,46.467,47.074,45.968,46.086,1388615,0
2014-01-24,45.772,45.968,44.907,44.917,1557305,0
2014-01-27,44.838,45.173,42.125,44.937,1168489,0
2014-01-28,44.828,45.533,44.43,45.263,1164610,0
2014-01-29,44.937,45.466,44.799,45.125,680276,0
2014-01-30,45.382,45.869,45.173,45.662,825596,0
2014-01-31,45.105,45.313,44.779,45.213,729245,0
2014-02-03,45.278,45.409,44.003,44.046,1219544,0
2014-02-04,44.261,44.281,43.685,44.017,1187953,0
2014-02-05,43.793,44.241,43.566,44.075,604216,0
2014-02-06,44.103,44.478,43.802,44.41,947186,0
2014-02-07,44.538,44.808,44.311,44.693,929988,0
2014-02-10,44.799,44.977,44.469,44.907,1083848,0
2014-02-11,44.789,45.503,44.508,45.352,834821,0
2014-02-12,45.273,45.672,44.947,45.046,1035511,0
2014-02-13,44.723,45.513,44.38,45.066,1142691,0
2014-02-14,45.086,45.732,44.887,45.313,1714269,0
2014-02-18,42.135,44.997,42.135,44.769,2415859,0
2014-02-19,44.261,44.607,43.65,43.793,1332025,0
2014-02-20,43.724,44.607,43.705,44.558,914079,0
2014-02-21,44.828,44.838,44.075,44.095,2255695,0
2014-02-24,44.261,44.607,44.065,44.202,1204650,0
2014-02-25,44.132,44.597,44.055,44.38,1337317,0
2014-02-26,44.4,44.732,44.172,44.251,1155102,0
2014-02-27,44.34,44.548,44.291,44.478,1474147,0
2014-02-28,44.538,44.76,44.103,44.469,1400849,0
2014-03-03,44.38,44.703,44.008,44.036,1159143,0
2014-03-04,44.4,45.382,44.331,45.243,1083101,0
2014-03-05,45.213,45.303,44.887,45.203,958487,0
2014-03-06,45.263,45.563,44.907,44.967,996205,0
2014-03-07,45.076,45.948,44.947,45.918,1235356,0
2014-03-10,45.928,46.086,45.273,45.503,746891,0
2014-03-11,45.593,45.682,45.173,45.273,429224,0
2014-03-12,45.105,45.446,44.789,44.867,729320,0
2014-03-13,45.076,45.076,44.202,44.38,581763,0
2014-03-14,44.38,44.508,43.861,43.959,955245,0
2014-03-17,44.212,44.751,44.212,44.645,833025,0
2014-03-18,44.741,44.997,44.478,44.957,614550,0
2014-03-19,44.877,45.253,44.616,44.858,482264,0
2014-03-20,44.741,44.887,44.488,44.867,438667,0
2014-03-21,45.086,45.419,44.626,44.808,1138513,0
2014-03-24,44.828,44.862,44.099,44.222,1134342,0
2014-03-25,44.789,44.789,44.172,44.636,1039203,0
2014-03-26,44.728,44.884,44.426,44.622,1035743,0
2014-03-27,44.709,44.709,44.297,44.366,613588,0
2014-03-28,44.564,45.132,44.455,44.641,638001,0
2014-03-31,44.805,45.329,44.564,45.18,798358,0
2014-04-01,45.359,46.138,45.093,46.123,1311008,0
2014-04-02,46.19,46.819,45.887,46.76,1550908,0
2014-04-03,46.76,46.858,46.278,46.575,1600663,0
2014-04-04,46.77,46.975,45.857,45.976,940227,0
2014-04-07,46.075,46.218,45.004,45.19,942848,0
2014-04-08,45.014,45.66,44.765,45.25,1417406,0
2014-04-09,45.27,45.611,45.024,45.435,849257,0
2014-04-10,45.406,45.501,44.198,44.218,991056,0
2014-04-11,43.817,44.267,43.501,43.67,1283736,0
2014-04-14,44.09,44.198,43.238,43.68,891392,0
2014-04-15,43.749,44.168,43.031,43.817,771567,0
2014-04-16,43.6,44.031,43.383,43.866,772945,0
2014-04-17,43.789,44.728,43.59,44.346,889741,0
2014-04-21,44.445,44.622,44.128,44.445,705560,0
2014-04-22,44.474,44.603,43.789,44.257,1061734,0
2014-04-23,44.237,44.584,43.983,44.198,1098608,0
2014-04-24,44.386,44.465,43.817,43.885,640105,0
2014-04-25,43.749,44.041,43.343,43.511,1133013,0
2014-04-28,43.571,43.969,43.296,43.749,738526,0
2014-04-29,43.964,44.188,43.68,43.7,560418,0
2014-04-30,43.501,43.807,43.353,43.797,697906,0
2014-05-01,43.895,44.357,43.63,44.138,816864,0
2014-05-02,44.158,44.874,44.041,44.366,1558264,0
2014-05-05,44.138,44.865,43.837,44.622,1862786,0
2014-05-06,45.024,45.601,44.494,44.554,2123850,0
2014-05-07,44.67,44.97,44.356,44.855,1908378,0
2014-05-08,44.855,45.379,44.68,44.815,1198226,0
2014-05-09,44.594,45.398,44.494,45.29,967888,0
2014-05-12,45.425,45.926,45.3,45.571,742917,0
2014-05-13,45.581,45.78,45.439,45.71,753705,0
2014-05-14,45.67,45.794,45.117,45.3,812314,0
2014-05-15,45.161,45.359,44.719,45.102,687983,0
2014-05-16,45.463,45.531,44.999,45.521,850077,0
2014-05-19,45.435,45.936,45.329,45.8,596568,0
2014-05-20,45.72,45.73,44.964,45.491,702237,0
2014-05-21,45.631,46.026,45.389,45.896,408506,0
2014-05-22,45.79,46.238,45.611,46.016,823828,0
2014-05-23,45.936,46.143,45.635,46.026,474175,0
2014-05-27,46.288,46.357,45.946,46.218,580454,0
2014-05-28,46.199,46.466,45.946,46.357,606073,0
2014-05-29,46.515,46.535,46.143,46.426,562112,0
2014-05-30,46.307,46.605,46.288,46.406,598087,0
2014-06-02,46.506,46.692,46.228,46.466,573765,0
2014-06-03,46.248,46.839,46.19,46.799,770320,0
2014-06-04,46.682,46.877,46.565,46.858,476883,0
2014-06-05,46.945,47.191,46.653,47.004,634713,0
2014-06-06,47.104,47.418,46.965,47.36,952031,0
2014-06-09,47.331,47.476,47.163,47.311,733984,0
2014-06-10,47.182,47.221,47.054,47.187,416529,0
2014-06-11,47.074,47.201,47.009,47.143,722259,0
2014-06-12,47.024,47.084,46.397,46.955,1106736,0
2014-06-13,47.024,47.044,46.682,46.907,791906,0
2014-06-16,46.887,47.211,46.79,46.975,1583505,0
2014-06-17,46.887,47.143,46.742,46.799,613609,0
2014-06-18,46.751,46.935,46.605,46.916,818983,0
2014-06-19,47.024,47.054,46.78,46.877,392580,0
2014-06-20,47.034,47.034,46.702,46.829,977611,0
2014-06-23,46.848,46.926,46.496,46.662,817443,0
2014-06-24,46.722,47.123,46.662,46.672,532581,0
2014-06-25,46.601,47.218,46.452,47.189,475658,0
2014-06-26,47.288,47.288,46.894,47.121,358523,0
2014-06-27,46.942,47.198,46.551,46.649,851229,0
2014-06-30,46.718,46.845,46.402,46.531,681593,0
2014-07-01,46.718,47.002,46.452,46.688,944561,0
2014-07-02,46.561,46.748,46.452,46.748,487538,0
2014-07-03,46.748,47.111,46.688,47.002,1202050,0
2014-07-07,47.011,47.111,46.452,46.982,669347,0
2014-07-08,46.865,46.884,46.472,46.668,772685,0
2014-07-09,46.786,46.952,46.551,46.756,488529,0
2014-07-10,46.383,46.845,46.294,46.678,559634,0
2014-07-11,46.678,46.718,46.393,46.639,356304,0
2014-07-14,46.805,47.051,46.412,46.591,319896,0
2014-07-15,46.432,46.649,46.06,46.214,530349,0
2014-07-16,46.393,46.693,46.323,46.502,770932,0
2014-07-17,46.089,46.482,45.41,45.468,1076309,0
2014-07-18,45.616,45.862,45.343,45.815,479938,0
2014-07-21,45.566,45.725,45.284,45.635,409241,0
2014-07-22,45.882,46.323,45.882,46.138,487803,0
2014-07-23,46.041,46.244,45.911,46.001,319942,0
2014-07-24,46.041,46.176,45.882,46.08,245450,0
2014-07-25,45.961,46.05,45.825,46.021,356861,0
2014-07-28,46.08,46.452,45.665,46.373,544515,0
2014-07-29,46.541,46.591,46.196,46.393,706931,0
2014-07-30,46.472,46.796,46.358,46.619,843642,0
2014-07-31,45.695,46.511,45.478,45.616,1064720,0
2014-08-01,45.448,45.971,45.294,45.665,664236,0
2014-08-04,45.665,46.031,45.284,46.011,673174,0
2014-08-05,46.041,46.629,45.561,45.606,1373817,0
2014-08-06,45.486,46.224,45.304,46.021,403948,0
2014-08-07,46.128,46.482,45.028,45.077,779060,0
2014-08-08,45.324,45.458,44.928,45.439,590090,0
2014-08-11,45.274,46.204,45.274,45.755,531880,0
2014-08-12,45.775,46.001,45.675,45.825,396684,0
2014-08-13,45.087,46.412,45.087,46.373,292778,0
2014-08-14,46.462,46.855,46.343,46.825,405223,0
2014-08-15,46.932,47.031,46.186,46.521,757447,0
2014-08-18,46.738,47.031,46.482,46.756,566147,0
2014-08-19,46.825,46.982,46.658,46.904,474033,0
2014-08-20,46.678,46.894,46.521,46.728,465111,0
2014-08-21,46.776,47.021,46.619,46.982,509767,0
2014-08-22,46.855,47.396,46.776,47.16,669192,0
2014-08-25,47.406,47.699,47.228,47.455,677637,0
2014-08-26,47.562,47.65,47.386,47.557,377314,0
2014-08-27,47.601,47.611,47.13,47.228,401730,0
2014-08-28,47.021,47.169,46.393,46.756,477909,0
2014-08-29,46.835,46.904,46.373,46.879,434223,0
2014-09-02,47.081,47.179,46.874,46.952,405646,0
2014-09-03,47.121,47.268,46.796,46.942,353798,0
2014-09-04,47.021,47.337,46.678,46.796,525461,0
2014-09-05,47.061,47.061,46.323,46.728,685552,0
2014-09-08,46.541,47.13,46.393,46.805,751279,0
2014-09-09,46.796,46.796,46.284,46.363,822101,0
2014-09-10,46.333,46.531,46.204,46.482,683594,0
2014-09-11,46.668,46.668,46.089,46.313,741941,0
2014-09-12,46.214,46.303,45.834,45.941,489394,0
2014-09-15,45.941,46.011,45.665,45.825,389460,0
2014-09-16,45.486,45.921,45.486,45.765,427215,0
2014-09-17,45.853,46.011,45.586,45.765,462975,0
2014-09-18,45.785,45.969,45.705,45.891,422670,0
2014-09-19,46.148,46.158,45.735,45.79,704119,0
2014-09-22,45.755,45.882,45.184,45.244,863943,0
2014-09-23,44.859,45.363,44.819,44.983,470325,0
2014-09-24,45.024,45.513,44.944,45.483,408742,0
2014-09-25,45.281,45.465,44.66,44.66,529329,0
2014-09-26,44.775,44.984,44.483,44.979,616467,0
2014-09-29,44.641,45.191,44.4,45.167,492566,0
2014-09-30,45.171,45.33,44.785,44.874,756413,0
2014-10-01,44.874,44.944,44.354,44.593,1039006,0
2014-10-02,44.593,44.914,44.354,44.727,506924,0
2014-10-03,44.944,45.513,44.835,45.445,786871,0
2014-10-06,45.613,45.832,45.112,45.281,785488,0
2014-10-07,45.083,45.171,44.553,44.563,798759,0
2014-10-08,44.513,45.063,44.434,45.024,576657,0
2014-10-09,44.865,45.281,44.325,44.325,601214,0
2014-10-10,44.424,44.708,44.196,44.216,867977,0
2014-10-13,44.275,44.434,43.814,43.814,665420,0
2014-10-14,43.981,44.315,43.794,44.176,989425,0
2014-10-15,43.834,45.33,43.507,44.994,1902088,0
2014-10-16,44.335,44.612,43.755,44.078,1592853,0
2014-10-17,44.453,44.994,44.078,44.583,1246295,0
2014-10-20,43.626,44.196,43.134,44.048,1258119,0
2014-10-21,44.235,45.221,44.01,45.206,894789,0
2014-10-22,45.35,45.436,44.757,44.795,611029,0
2014-10-23,45.152,45.583,45.019,45.211,755858,0
2014-10-24,45.201,45.603,45.181,45.407,1017689,0
2014-10-27,45.33,46.039,45.271,45.989,755758,0
2014-10-28,46.039,46.883,45.86,46.824,1200596,0
2014-10-29,46.991,48.626,46.755,48.537,1930052,0
2014-10-30,48.418,49.667,47.848,49.295,1828217,0
2014-10-31,49.983,50.132,49.521,49.964,1491752,0
2014-11-03,49.805,50.132,49.61,49.904,1049132,0
2014-11-04,49.993,50.182,49.746,49.964,976780,0
2014-11-05,50.289,50.85,50.043,50.8,898929,0
2014-11-06,50.623,51.381,50.623,51.301,930248,0
2014-11-07,51.193,51.231,50.367,50.435,1172704,0
2014-11-10,50.289,50.815,50.289,50.484,632899,0
2014-11-11,50.523,51.018,50.415,50.84,895293,0
2014-11-12,50.81,51.246,50.708,51.125,658385,0
2014-11-13,51.281,51.281,50.92,51.036,882443,0
2014-11-14,50.969,51.351,50.81,51.341,720844,0
2014-11-17,51.341,51.853,51.145,51.774,794436,0
2014-11-18,51.843,52.483,51.628,52.268,749150,0
2014-11-19,52.178,52.454,51.97,52.405,578859,0
2014-11-20,52.068,52.827,52.068,52.659,821535,0
2014-11-21,53.201,53.291,52.238,53.045,1014334,0
2014-11-24,53.231,53.635,53.129,53.615,545350,0
2014-11-25,53.764,53.861,53.241,53.565,954353,0
2014-11-26,53.515,53.851,53.435,53.655,555480,0
2014-11-28,54.057,54.493,53.635,54.105,321053,0
2014-12-01,52.767,54.204,52.737,53.871,1188914,0
2014-12-02,53.969,54.663,53.969,54.403,626100,0
2014-12-03,54.343,55.002,54.283,54.766,692122,0
2014-12-04,54.766,55.017,54.541,54.727,930670,0
2014-12-05,54.727,55.356,54.678,55.136,874955,0
2014-12-08,55.101,55.211,54.333,54.761,1124225,0
2014-12-09,54.658,54.678,53.803,54.423,787265,0
2014-12-10,54.057,54.373,53.115,53.241,852322,0
2014-12-11,53.605,54.273,53.485,53.585,657557,0
2014-12-12,53.575,53.905,53.133,53.349,1024727,0
2014-12-15,53.368,53.585,52.523,52.562,951511,0
2014-12-16,52.483,53.143,52.138,52.158,661613,0
2014-12-17,52.158,52.582,51.538,52.346,1213866,0
2014-12-18,52.996,53.261,52.464,53.241,820868,0
2014-12-19,53.349,53.92,52.837,52.847,1355467,0
2014-12-22,52.847,53.455,52.847,53.231,598202,0
2014-12-23,53.572,53.691,52.833,53.207,515131,0
2014-12-24,53.187,53.345,52.972,52.972,374707,0
2014-12-26,52.962,53.582,52.962,53.051,301844,0
2014-12-29,53.041,53.227,52.853,52.942,397574,0
2014-12-30,52.763,53.178,52.508,52.557,557468,0
2014-12-31,53.207,53.393,52.439,52.488,775018,0
2015-01-02,51.365,52.341,51.119,51.167,1856245,0
2015-01-05,51.177,51.385,50.536,50.813,1491665,0
2015-01-06,50.833,51.335,50.174,50.184,2018012,0
2015-01-07,50.606,51.759,50.184,51.484,974058,0
2015-01-08,51.768,53.022,51.768,52.753,1433441,0
2015-01-09,52.962,53.022,51.858,51.985,808275,0
2015-01-12,52.093,52.459,51.424,51.494,723632,0
2015-01-13,51.965,52.381,50.982,51.335,776964,0
2015-01-14,50.853,51.197,50.184,50.586,819670,0
2015-01-15,50.496,50.506,49.778,49.847,952771,0
2015-01-16,49.709,50.242,49.709,50.015,915122,0
2015-01-20,50.233,50.282,49.117,49.553,1352195,0
2015-01-21,49.226,49.659,49.02,49.405,1167649,0
2015-01-22,49.386,50.194,48.98,50.134,2287585,0
2015-01-23,50.025,50.477,49.748,50.144,872491,0
2015-01-26,50.134,50.174,49.504,50.005,624207,0
2015-01-27,49.807,49.976,49.197,49.748,490715,0
2015-01-28,49.768,50.144,49.256,49.256,663175,0
2015-01-29,49.386,50.055,48.92,49.985,829138,0
2015-01-30,49.386,49.758,49.097,49.296,1386678,0
2015-02-02,49.465,49.995,48.697,49.758,829683,0
2015-02-03,49.847,50.33,49.611,49.956,767539,0
2015-02-04,49.827,50.39,49.64,49.926,636473,0
2015-02-05,50.144,50.586,49.995,50.045,892905,0
2015-02-06,49.976,50.272,49.602,49.787,536638,0
2015-02-09,49.465,49.669,49.088,49.276,636745,0
2015-02-10,49.256,50.302,49.256,50.252,1939439,0
2015-02-11,50.35,50.823,50.094,50.803,1392673,0
2015-02-12,51.02,51.681,50.646,51.652,824595,0
2015-02-13,51.858,52.193,51.504,51.965,983584,0
2015-02-17,51.975,52.223,51.315,51.878,1487378,0
2015-02-18,51.235,52.932,50.813,52.773,2241879,0
2015-02-19,52.223,52.459,51.632,51.798,1153957,0
2015-02-20,51.622,51.975,51.394,51.759,1348260,0
2015-02-23,51.798,51.935,51.159,51.235,1210110,0
2015-02-24,51.365,51.873,51.039,51.798,1132549,0
2015-02-25,51.778,52.537,51.602,52.449,807475,0
2015-02-26,52.332,53.061,52.332,52.853,1068342,0
2015-02-27,52.655,52.932,52.213,52.233,874923,0
2015-03-02,52.203,52.793,52.203,52.636,1224162,0
2015-03-03,52.391,52.537,51.828,52.302,849263,0
2015-03-04,51.926,52.233,51.325,51.532,1106031,0
2015-03-05,51.602,52.015,51.602,51.868,768985,0
2015-03-06,51.652,51.828,50.536,50.843,903661,0
2015-03-09,51.02,51.167,50.763,51.099,778221,0
2015-03-10,50.487,50.725,50.114,50.39,1134144,0
2015-03-11,50.242,50.696,50.224,50.34,1005658,0
2015-03-12,50.656,51.099,50.39,50.546,911171,0
2015-03-13,50.566,50.646,49.286,49.797,1047573,0
2015-03-16,50.194,50.312,49.976,50.194,1444499,0
2015-03-17,49.857,50.496,49.63,50.38,1187833,0
2015-03-18,50.36,51.562,50.015,51.315,1143380,0
2015-03-19,51.285,51.454,50.923,51.177,705045,0
2015-03-20,51.404,51.602,50.646,51.039,1412122,0
2015-03-23,50.803,51.464,50.803,51.159,866923,0
2015-03-24,51.059,51.424,50.843,51.02,508259,0
2015-03-25,50.994,51.348,49.907,50.016,640312,0
2015-03-26,49.778,50.125,49.533,49.848,563692,0
2015-03-27,49.788,50.175,49.621,50.115,420085,0
2015-03-30,50.323,50.618,50.205,50.598,573929,0
2015-03-31,50.401,50.727,50.195,50.215,711568,0
2015-04-01,50.135,50.135,49.236,49.592,895604,0
2015-04-02,49.494,50.046,49.306,49.563,463766,0
2015-04-06,49.296,50.095,49.147,50.085,906754,0
2015-04-07,50.145,50.598,49.947,49.957,489402,0
2015-04-08,50.313,51.112,49.917,50.085,548290,0
2015-04-09,50.115,50.698,50.026,50.688,557298,0
2015-04-10,50.678,51.102,50.568,51.013,570990,0
2015-04-13,50.945,51.122,50.588,50.658,632204,0
2015-04-14,50.518,50.825,50.215,50.598,627543,0
2015-04-15,50.845,50.875,50.342,50.387,418981,0
2015-04-16,50.293,50.323,50.016,50.205,465909,0
2015-04-17,49.888,49.888,49.366,49.69,562580,0
2015-04-20,50.056,51.042,50.056,50.885,620107,0
2015-04-21,51.072,51.497,50.783,51.17,905401,0
2015-04-22,51.21,51.901,51.003,51.635,969800,0
2015-04-23,51.535,51.832,51.033,51.427,582037,0
2015-04-24,51.565,51.901,51.062,51.724,493962,0
2015-04-27,51.763,52.009,50.263,50.42,790002,0
2015-04-28,50.469,50.855,49.808,50.795,427959,0
2015-04-29,50.382,50.805,50.175,50.313,473698,0
2015-04-30,50.283,50.568,49.749,50.323,956111,0
2015-05-01,50.528,50.954,50.234,50.745,772267,0
2015-05-04,51.042,51.92,50.875,51.872,1204714,0
2015-05-05,51.989,52.257,51.358,51.437,1313864,0
2015-05-06,51.368,51.802,49.818,50.215,1421343,0
2015-05-07,50.459,50.755,49.957,50.075,1005160,0
2015-05-08,50.392,50.795,50.075,50.43,1083402,0
2015-05-11,50.342,50.401,49.878,49.888,517783,0
2015-05-12,49.533,49.927,49.226,49.818,734733,0
2015-05-13,50.036,50.268,49.769,50.155,1149781,0
2015-05-14,50.489,50.994,50.243,50.935,598150,0
2015-05-15,51.142,51.308,50.815,51.298,746293,0
2015-05-18,51.082,51.929,51.062,51.852,864297,0
2015-05-19,51.615,52.019,51.417,51.939,723504,0
2015-05-20,51.949,52.202,51.763,51.911,512547,0
2015-05-21,51.782,51.939,51.328,51.674,821116,0
2015-05-22,51.545,51.595,51.142,51.17,665446,0
2015-05-26,51.2,51.298,50.323,50.489,906686,0
2015-05-27,50.508,51.219,50.352,51.18,437720,0
2015-05-28,51.142,51.497,50.805,51.457,671308,0
2015-05-29,51.338,51.437,50.765,51.338,799528,0
2015-06-01,51.595,51.989,51.21,51.615,846261,0
2015-06-02,51.298,51.872,50.935,51.635,397553,0
2015-06-03,51.872,52.077,51.407,52.029,689466,0
2015-06-04,51.782,51.812,51.122,51.238,692000,0
2015-06-05,51.112,51.635,50.558,51.575,591970,0
2015-06-08,51.625,51.882,51.268,51.338,529134,0
2015-06-09,51.427,51.497,51.092,51.19,324469,0
2015-06-10,51.228,51.901,51.19,51.852,468797,0
2015-06-11,52.137,52.157,51.635,52.048,534527,0
2015-06-12,51.782,51.882,51.378,51.417,400322,0
2015-06-15,50.708,51.19,50.698,51.033,434577,0
2015-06-16,51.033,51.497,50.825,51.258,564810,0
2015-06-17,51.388,52.147,51.288,51.929,534405,0
2015-06-18,52.137,52.917,52.057,52.464,675785,0
2015-06-19,52.306,52.601,52.177,52.345,1025837,0
2015-06-22,52.631,53.007,52.355,52.699,1358864,0
2015-06-23,52.65,52.788,52.097,52.395,886579,0
2015-06-24,52.298,52.387,51.546,51.586,485197,0
2015-06-25,51.616,51.726,51.299,51.706,581748,0
2015-06-26,51.854,52.011,51.566,51.706,1416925,0
2015-06-29,51.369,51.706,50.678,50.717,589642,0
2015-06-30,51.191,51.526,50.815,50.935,671803,0
2015-07-01,51.299,51.339,50.835,51.123,598952,0
2015-07-02,51.408,51.408,50.578,50.775,482362,0
2015-07-06,50.648,51.21,50.43,51.21,1039416,0
2015-07-07,51.319,51.616,50.745,51.556,682552,0
2015-07-08,51.349,51.566,50.518,50.628,517886,0
2015-07-09,51.153,51.458,50.094,50.243,694396,0
2015-07-10,50.775,51.024,50.43,50.825,673140,0
2015-07-13,50.875,51.696,50.865,51.586,746821,0
2015-07-14,51.726,51.991,51.526,51.844,462694,0
2015-07-15,51.844,52.229,51.556,51.716,673485,0
2015-07-16,52.05,52.069,51.596,51.864,399167,0
2015-07-17,51.755,51.961,51.616,51.941,347349,0
2015-07-20,52.119,52.189,51.696,51.864,448559,0
2015-07-21,51.784,51.941,51.103,51.508,616563,0
2015-07-22,51.389,52.04,51.349,51.941,391273,0
2015-07-23,51.903,52.259,51.586,52.089,601788,0
2015-07-24,52.099,52.169,51.181,51.349,437424,0
2015-07-27,51.181,51.408,50.865,50.985,568692,0
2015-07-28,51.309,51.961,50.975,51.951,612312,0
2015-07-29,51.951,53.139,51.922,53.099,1378889,0
2015-07-30,53.297,55.696,53.237,55.39,1972461,0
2015-07-31,55.38,56.457,55.074,56.229,1463381,0
2015-08-03,56.025,56.215,54.62,55.284,930268,0
2015-08-04,55.294,55.745,54.964,55.214,672329,0
2015-08-05,55.825,56.053,55.361,55.765,966949,0
2015-08-06,55.915,56.015,54.816,55.064,553125,0
2015-08-07,55.084,55.294,54.777,55.114,1121192,0
2015-08-10,55.558,55.765,55.351,55.528,491470,0
2015-08-11,55.294,55.538,54.806,55.304,892518,0
2015-08-12,54.826,56.666,54.562,56.606,1354376,0
2015-08-13,56.556,56.824,56.239,56.339,970695,0
2015-08-14,56.289,56.606,55.955,56.112,571931,0
2015-08-17,55.935,56.397,55.656,56.063,725365,0
2015-08-18,56.269,56.922,56.239,56.506,967963,0
2015-08-19,56.249,56.359,55.508,56.073,408580,0
2015-08-20,55.528,55.666,54.826,54.826,595916,0
2015-08-21,54.483,54.719,52.97,52.99,1118661,0
2015-08-24,50.727,53.287,49.512,50.935,1356911,0
2015-08-25,52.079,52.199,50.45,50.45,962802,0
2015-08-26,51.696,52.347,50.489,52.021,1251852,0
2015-08-27,52.741,53,51.726,52.624,919989,0
2015-08-28,52.159,52.91,52.129,52.624,645611,0
2015-08-31,52.308,52.801,51.636,51.784,656947,0
2015-09-01,50.628,50.915,49.897,50.134,1033041,0
2015-09-02,50.955,51.21,50.489,51.133,683059,0
2015-09-03,51.359,51.546,50.795,51.053,743986,0
2015-09-04,50.372,50.935,50.283,50.588,661602,0
2015-09-08,51.349,51.834,50.568,51.784,645106,0
2015-09-09,52.209,52.298,50.995,51.083,611503,0
2015-09-10,51.083,51.884,50.755,51.666,720225,0
2015-09-11,51.468,52.169,51.289,51.961,563330,0
2015-09-14,52.476,53.207,52.476,52.98,1308834,0
2015-09-15,53.158,54.066,52.741,53.701,898533,0
2015-09-16,52.021,52.98,51.576,52.437,5172990,0
2015-09-17,52.526,53.706,52.129,52.91,1969422,0
2015-09-18,52.447,53.306,52.159,52.229,2285701,0
2015-09-21,52.653,53.158,51.971,52.476,1198819,0
2015-09-22,51.726,52.526,51.21,51.884,1282419,0
2015-09-23,51.836,52.588,51.628,52.41,1059402,0
2015-09-24,52.112,52.568,51.558,52.043,1411997,0
2015-09-25,52.469,52.529,50.996,51.371,1624788,0
2015-09-28,51.251,51.351,49.629,49.926,1314233,0
2015-09-29,49.936,50.669,49.561,49.985,1084877,0
2015-09-30,50.669,50.806,49.787,50.035,1574860,0
2015-10-01,50.214,50.293,49.204,49.817,1393441,0
2015-10-02,49.134,50.529,48.956,50.43,1812069,0
2015-10-05,50.906,51.886,50.737,51.767,2268975,0
2015-10-06,51.519,52.242,51.074,52.142,1933654,0
2015-10-07,52.479,54.033,52.168,53.904,2376365,0
2015-10-08,53.637,54.636,52.499,54.567,1873620,0
2015-10-09,54.686,55.923,54.636,55.913,2043922,0
2015-10-12,55.823,56.159,55.595,56.051,1369897,0
2015-10-13,55.793,56.348,54.439,56.071,1013219,0
2015-10-14,56.149,56.318,55.338,55.437,1228136,0
2015-10-15,55.694,55.853,54.745,55.161,1334416,0
2015-10-16,55.397,56.169,55.368,56.061,1112265,0
2015-10-19,55.973,56.635,55.536,56.268,863284,0
2015-10-20,56.258,56.387,56.071,56.358,629522,0
2015-10-21,56.645,57.277,56.288,57.139,1519979,0
2015-10-22,57.386,58.357,56.932,58.019,2366737,0
2015-10-23,58.317,58.525,58.028,58.138,1967210,0
2015-10-26,58.327,58.702,57.614,58.187,1313796,0
2015-10-27,58,58.712,57.703,58.376,1705541,0
2015-10-28,57.624,58.85,57.465,58.644,2722097,0
2015-10-29,58.899,61.216,58.158,59.929,1687652,0
2015-10-30,60.8,60.94,59.989,60.207,2012591,0
2015-11-02,60.463,61.819,60.374,61.682,1265779,0
2015-11-03,61.712,61.789,60.89,61.432,1153026,0
2015-11-04,61.662,61.722,61.146,61.373,1020455,0
2015-11-05,61.432,61.809,60.69,60.9,1032017,0
2015-11-06,60.652,61.018,60.384,60.999,974914,0
2015-11-09,60.81,61.009,59.543,59.85,1037505,0
2015-11-10,59.999,60.87,59.781,60.74,980472,0
2015-11-11,60.552,60.73,60.048,60.098,606112,0
2015-11-12,59.781,60.138,58.989,59.019,896584,0
2015-11-13,58.959,59.217,58.673,58.741,1053141,0
2015-11-16,58.84,59.671,58.604,59.416,715973,0
2015-11-17,59.327,60.118,59.009,59.741,828060,0
2015-11-18,59.87,60.473,59.761,60.207,678578,0
2015-11-19,59.939,60.483,59.484,60.444,649014,0
2015-11-20,60.7,61.216,60.315,60.612,890822,0
2015-11-23,60.72,61.472,60.305,61.056,622586,0
2015-11-24,60.83,61.343,60.018,60.473,927915,0
2015-11-25,60.69,60.75,60.068,60.305,368902,0
2015-11-27,60.444,60.78,60.227,60.463,296538,0
2015-11-30,60.424,60.75,59.959,60.018,991792,0
2015-12-01,60.295,61.363,60.241,61.314,1015390,0
2015-12-02,61.066,61.898,60.96,61.779,1166555,0
2015-12-03,61.741,62.125,61.502,61.948,1961901,0
2015-12-04,62.234,62.768,61.712,62.414,1993085,0
2015-12-07,62.414,62.778,62.036,62.294,774898,0
2015-12-08,61.789,62.254,61.274,61.542,943962,0
2015-12-09,61.146,61.482,60.048,60.246,1371508,0
2015-12-10,60.178,60.522,59.731,60.227,998563,0
2015-12-11,59.543,59.87,58.86,59.157,986838,0
2015-12-14,59.406,59.464,58.485,59.049,760830,0
2015-12-15,59.573,59.721,58.445,59.307,1037071,0
2015-12-16,59.661,60.217,59.187,59.81,1442560,0
2015-12-17,59.801,59.919,59.138,59.622,661698,0
2015-12-18,59.533,59.81,58.969,58.999,1279332,0
2015-12-21,59.474,59.771,59.039,59.416,595601,0
2015-12-22,59.744,60.201,59.159,60.012,450296,0
2015-12-23,60.328,60.714,59.794,60.467,429529,0
2015-12-24,60.309,60.586,60.141,60.338,250031,0
2015-12-28,60.21,60.666,59.972,60.636,391373,0
2015-12-29,61.061,61.637,60.993,61.329,349625,0
2015-12-30,61.151,61.221,60.824,60.834,297381,0
2015-12-31,60.626,60.993,60.181,60.279,343054,0
2016-01-04,58.656,59.309,57.743,58.308,1166284,0
2016-01-05,58.694,59.724,58.348,59.497,1423429,0
2016-01-06,59.011,59.506,58.298,58.636,1010503,0
2016-01-07,57.753,58.416,57.495,58.119,931642,0
2016-01-08,58.338,58.832,56.357,56.455,1089826,0
2016-01-11,56.564,57.007,54.939,55.356,1885287,0
2016-01-12,55.574,56.327,55.415,55.961,1313568,0
2016-01-13,56.079,56.297,54.958,54.998,826022,0
2016-01-14,55.405,56.188,54.978,55.931,1240775,0
2016-01-15,54.949,56.277,54.805,55.961,1495293,0
2016-01-19,56.684,56.684,55.622,55.831,1599205,0
2016-01-20,55.238,56.514,54.485,56.069,1701422,0
2016-01-21,56.208,56.287,55.405,55.821,1402307,0
2016-01-22,56.287,57.03,55.841,56.98,652586,0
2016-01-25,56.911,57.287,56.679,56.891,689342,0
2016-01-26,56.98,58.704,56.782,58.666,1335295,0
2016-01-27,58.546,59.319,57.843,58.278,1203004,0
2016-01-28,58.704,58.891,57.297,57.585,1031390,0
2016-01-29,57.683,58.773,57.189,58.308,1108680,0
2016-02-01,57.903,59.724,57.838,59.467,1360187,0
2016-02-02,59.139,59.408,58.376,58.724,885109,0
2016-02-03,59.299,59.804,57.515,58.396,981837,0
2016-02-04,58.666,58.823,57.972,58.763,928077,0
2016-02-05,58.803,59.036,57.277,58.436,1198149,0
2016-02-08,58.149,58.798,55.761,56.664,2311614,0
2016-02-09,56.168,57.04,56.011,56.455,1127288,0
2016-02-10,56.684,57.693,56.684,57.189,1347485,0
2016-02-11,56.347,56.738,55.475,55.981,1365181,0
2016-02-12,55.721,57.411,52.929,54.215,2150048,0
2016-02-16,53.542,57,53.542,55.178,1780308,0
2016-02-17,55.554,55.941,54.839,55.385,1725746,0
2016-02-18,55.505,55.851,54.968,55.078,1066856,0
2016-02-19,54.998,56.208,54.594,55.841,879470,0
2016-02-22,56.178,56.484,55.711,56.128,517419,0
2016-02-23,55.891,56.484,54.988,56.098,731660,0
2016-02-24,55.771,57.555,55.243,57.337,931383,0
2016-02-25,58.586,60.328,58.288,60.171,1969571,0
2016-02-26,60.636,61.221,59.982,60.101,3183479,0
2016-02-29,59.764,61.101,59.339,60.388,11405977,0
2016-03-01,60.526,60.924,58.426,59.863,3993645,0
2016-03-02,59.189,60.171,58.636,59.635,5401555,0
2016-03-03,59.556,60.328,59.194,60.051,2948044,0
2016-03-04,59.654,60.794,59.378,59.596,2506411,0
2016-03-07,59.169,60.684,59.125,60.428,2433809,0
2016-03-08,60.269,61.834,60.269,60.954,2930190,0
2016-03-09,61.211,61.834,60.457,61.527,2302784,0
2016-03-10,61.517,62.28,60.854,61.854,2442209,0
2016-03-11,62.21,63.083,61.864,62.894,1887479,0
2016-03-14,61.914,62.34,60.181,60.834,3182136,0
2016-03-15,60.408,61.211,59.714,60.328,2246523,0
2016-03-16,60.556,60.954,60.191,60.714,2102163,0
2016-03-17,60.684,60.894,59.664,60.25,2924148,0
2016-03-18,60.328,61.041,59.932,60.151,3412426,0
2016-03-21,59.883,60.259,59.388,59.438,3026625,0
2016-03-22,59.117,60.565,59.018,60.417,2510585,0
2016-03-23,60.189,60.833,59.732,60.059,1705038,0
2016-03-24,58.294,59.375,57.968,59.137,3106674,0
2016-03-28,59.504,60.268,59.078,59.891,1661226,0
2016-03-29,60.049,61.647,59.91,61.477,1303542,0
2016-03-30,61.687,61.915,61.279,61.557,973960,0
2016-03-31,61.657,61.835,60.993,61.131,1377290,0
2016-04-01,60.913,61.378,60.525,60.993,1461905,0
2016-04-04,61.031,61.627,60.688,60.903,1040268,0
2016-04-05,60.635,60.823,59.841,60.179,1464581,0
2016-04-06,60.049,60.565,59.802,60.516,1129743,0
2016-04-07,60.288,60.535,59.465,59.712,956002,0
2016-04-08,60.049,60.049,58.908,59.236,1049055,0
2016-04-11,59.306,59.672,58.879,59.018,1194402,0
2016-04-12,58.978,59.574,58.74,59.226,923050,0
2016-04-13,59.435,59.514,58.928,59.316,706543,0
2016-04-14,59.196,59.772,58.81,59.544,876995,0
2016-04-15,59.514,59.623,59.196,59.603,577463,0
2016-04-18,59.435,60.595,59.375,60.387,857423,0
2016-04-19,60.565,60.748,60.317,60.535,806034,0
2016-04-20,60.605,60.963,60.099,60.773,606132,0
2016-04-21,60.843,61.017,59.772,60.049,916781,0
2016-04-22,60.209,60.506,59.702,60.229,888635,0
2016-04-25,60.298,60.808,60.209,60.615,886470,0
2016-04-26,60.763,60.908,59.97,60.089,855913,0
2016-04-27,60.069,60.605,59.445,60.456,728306,0
2016-04-28,60.239,60.733,59.628,59.841,819849,0
2016-04-29,59.485,59.662,58.602,59.117,1045523,0
2016-05-02,59.296,60.119,58.968,59.762,929377,0
2016-05-03,59.346,59.782,58.978,59.485,727869,0
2016-05-04,59.176,59.544,58.78,59.385,882781,0
2016-05-05,59.475,60.625,59.425,60,1664589,0
2016-05-06,61.003,61.497,60.109,61.25,2748024,0
2016-05-09,61.061,61.447,59.95,60.029,1385876,0
2016-05-10,60.288,60.823,60.219,60.823,1118048,0
2016-05-11,60.655,61.536,60.655,61.378,1559065,0
2016-05-12,61.727,61.727,60.768,61.398,1265460,0
2016-05-13,61.309,61.457,60.595,60.665,888756,0
2016-05-16,60.575,62.068,60.496,61.756,1355712,0
2016-05-17,61.687,61.958,59.96,60.219,1377589,0
2016-05-18,59.97,60.723,59.594,60.575,1357702,0
2016-05-19,60.129,60.545,59.425,59.821,1099389,0
2016-05-20,60.169,60.943,59.891,60.466,3218045,0
2016-05-23,60.486,60.823,59.841,59.871,1245899,0
2016-05-24,60.049,61.319,60.039,61.231,888342,0
2016-05-25,61.437,61.647,61.201,61.269,979460,0
2016-05-26,61.171,61.487,60.953,61.221,926296,0
2016-05-27,62.529,62.529,61.368,61.964,1170284,0
2016-05-31,62.182,62.182,61.348,61.657,1278165,0
2016-06-01,61.657,62.411,61.457,61.974,1157847,0
2016-06-02,61.707,62.51,61.707,62.5,778369,0
2016-06-03,62.341,62.436,61.905,62.142,670781,0
2016-06-06,62.132,62.46,61.959,62.241,704396,0
2016-06-07,62.331,62.687,62.162,62.281,858413,0
2016-06-08,62.073,63.834,61.865,63.819,1486790,0
2016-06-09,63.521,64.066,63.323,63.908,814584,0
2016-06-10,63.601,63.729,62.896,63.095,940168,0
2016-06-13,63.7,65.298,63.611,64.205,2367016,0
2016-06-14,63.888,64.027,63.184,63.759,1153195,0
2016-06-15,63.779,63.997,62.777,62.817,1061336,0
2016-06-16,62.687,63.05,61.984,62.985,1547246,0
2016-06-17,62.629,62.955,61.994,62.687,1506817,0
2016-06-20,63.471,63.893,62.797,62.807,1620367,0
2016-06-21,62.817,63.15,62.512,62.886,1067659,0
2016-06-22,63.023,63.311,62.854,63.043,764050,0
2016-06-23,63.459,64.394,63.113,63.768,1856371,0
2016-06-24,61.96,62.646,60.848,60.868,2633846,0
2016-06-27,60.282,60.868,58.432,58.951,1966785,0
2016-06-28,59.388,60.133,59.001,60.133,1513588,0
2016-06-29,60.143,61.136,59.665,61.036,1330248,0
2016-06-30,61.295,61.623,60.938,61.613,1446705,0
2016-07-01,61.723,61.99,61.414,61.901,1191920,0
2016-07-05,61.752,62.039,61.027,61.723,1096543,0
2016-07-06,61.573,62.438,61.126,62.308,1159628,0
2016-07-07,62.149,62.388,61.603,62.069,964529,0
2016-07-08,62.724,63.003,62.129,62.954,1065307,0
2016-07-11,63.013,63.459,62.874,63.301,845431,0
2016-07-12,63.699,63.957,62.636,62.694,1205811,0
2016-07-13,62.784,63.257,62.428,62.546,1166269,0
2016-07-14,63.093,63.311,62.754,62.824,876444,0
2016-07-15,63.232,63.311,62.458,62.527,808094,0
2016-07-18,62.586,62.784,61.96,62.338,808518,0
2016-07-19,62.278,62.428,62.059,62.378,527456,0
2016-07-20,62.616,63.033,62.556,62.794,716668,0
2016-07-21,62.636,63.013,61.861,62.039,532397,0
2016-07-22,62.278,62.398,61.891,62.298,736025,0
2016-07-25,62.278,62.507,61.861,62.019,423028,0
2016-07-26,62.049,62.651,61.771,62.636,613214,0
2016-07-27,62.636,62.824,62.079,62.159,991858,0
2016-07-28,62.169,62.924,62.159,62.665,622509,0
2016-07-29,62.794,63.738,62.789,63.599,1948837,0
2016-08-01,63.559,64.044,63.291,63.778,1573862,0
2016-08-02,63.758,64.304,63.262,64.184,1876244,0
2016-08-03,64.026,64.711,63.584,64.691,1526857,0
2016-08-04,64.444,64.454,62.784,63.252,2372025,0
2016-08-05,63.639,64.095,61.533,61.553,1557442,0
2016-08-08,61.463,61.743,60.321,60.481,1877566,0
2016-08-09,60.321,60.778,60.033,60.708,1035437,0
2016-08-10,60.738,61.125,60.421,60.838,721539,0
2016-08-11,61.036,61.186,60.55,61.017,892663,0
2016-08-12,60.521,60.998,60.411,60.6,662681,0
2016-08-15,60.728,61.036,60.461,60.55,691646,0
2016-08-16,60.521,60.521,59.676,59.676,827895,0
2016-08-17,59.517,59.666,59.061,59.309,1320711,0
2016-08-18,59.339,59.756,59.199,59.587,734289,0
2016-08-19,59.468,60.391,59.1,60.351,1134081,0
2016-08-22,60.391,60.401,59.517,60.053,852133,0
2016-08-23,60.133,60.341,59.656,59.796,1057329,0
2016-08-24,59.786,59.954,59.498,59.557,1142134,0
2016-08-25,59.587,60.521,59.1,60.361,1675677,0
2016-08-26,59.994,61.161,59.994,60.938,1821971,0
2016-08-29,61.066,61.603,61.036,61.443,821462,0
2016-08-30,61.354,61.473,60.848,61.076,696347,0
2016-08-31,61.076,61.255,60.728,61.036,911433,0
2016-09-01,61.216,61.473,60.698,61.226,809813,0
2016-09-02,62.546,62.546,60.898,61.275,688313,0
2016-09-06,61.216,61.236,60.446,60.778,978284,0
2016-09-07,60.688,61.066,60.471,60.698,821115,0
2016-09-08,60.66,61.046,59.895,59.929,942132,0
2016-09-09,59.448,59.885,58.614,58.624,1148085,0
2016-09-12,59.567,60.421,58.723,60.361,1174793,0
2016-09-13,59.746,59.964,58.882,58.971,696818,0
2016-09-14,58.872,59.418,58.524,58.822,1303003,0
2016-09-15,58.564,59.934,58.564,59.616,886844,0
2016-09-16,59.686,59.736,58.832,59.219,1395181,0
2016-09-19,59.547,59.885,59.229,59.309,1114216,0
2016-09-20,59.527,59.666,59.031,59.159,1034079,0
2016-09-21,59.348,59.766,58.931,59.478,1359597,0
2016-09-22,59.577,59.686,58.703,59.597,1851041,0
2016-09-23,59.696,59.944,58.941,58.951,1457588,0
2016-09-26,58.614,58.688,58.167,58.424,1496921,0
2016-09-27,58.484,59.198,58.346,59.139,810159,0
2016-09-28,59.088,59.327,58.72,59.307,946257,0
2016-09-29,59.028,59.282,58.431,58.769,1513176,0
2016-09-30,59.028,59.327,58.681,59.097,1275472,0
2016-10-03,58.74,59.337,58.272,58.71,1522541,0
2016-10-04,58.651,59.107,58.242,58.571,1321343,0
2016-10-05,58.581,58.789,58.411,58.611,1175906,0
2016-10-06,58.381,58.779,57.935,58.749,1320938,0
2016-10-07,58.998,59.431,58.671,59.337,1217964,0
2016-10-10,59.595,59.933,59.396,59.456,702176,0
2016-10-11,59.317,59.317,57.328,57.566,1143819,0
2016-10-12,57.576,57.636,57.268,57.476,1010845,0
2016-10-13,57.119,57.541,56.701,57.496,1575680,0
2016-10-14,57.885,58.571,57.656,58.372,1937373,0
2016-10-17,58.262,58.69,57.955,58.004,1547514,0
2016-10-18,58.591,59.137,58.491,58.73,940695,0
2016-10-19,58.769,59.257,58.342,59.078,1076766,0
2016-10-20,58.869,59.644,58.302,58.72,1170886,0
2016-10-21,58.302,58.302,57.516,57.975,795724,0
2016-10-24,58.312,58.426,57.556,57.656,783926,0
2016-10-25,57.765,57.765,56.383,56.443,1702717,0
2016-10-26,56.154,56.293,55.275,55.537,1508049,0
2016-10-27,55.776,55.876,55.08,55.517,1128646,0
2016-10-28,55.31,57.328,55.31,56.731,2046524,0
2016-10-31,56.612,57.397,55.906,57.248,2071757,0
2016-11-01,58.302,59.247,57.491,58.073,2474884,0
2016-11-02,58.322,60.27,58.322,59.406,2679972,0
2016-11-03,59.644,60.132,58.889,59.217,2501563,0
2016-11-04,54.881,61.404,54.703,60.261,3733468,0
2016-11-07,61.196,61.206,59.963,60.778,2915619,0
2016-11-08,60.708,60.938,59.192,60.659,1205388,0
2016-11-09,62.568,62.568,59.614,60.848,1937486,0
2016-11-10,61.604,61.822,60.51,60.738,1850633,0
2016-11-11,60.549,60.848,59.764,59.883,1367905,0
2016-11-14,59.973,60.072,58.123,58.352,2385384,0
2016-11-15,58.561,59.774,58.173,59.634,1419596,0
2016-11-16,59.634,60.34,58.859,60.232,1143360,0
2016-11-17,60.022,60.858,60.022,60.609,1336282,0
2016-11-18,60.4,60.609,59.704,59.823,1277280,0
2016-11-21,59.804,60.301,59.257,59.545,1292147,0
2016-11-22,58.242,59.634,58.242,59.515,2640865,0
2016-11-23,59.525,60.212,58.73,60.172,1229038,0
2016-11-25,58.715,60.539,58.715,60.41,430615,0
2016-11-28,60.32,60.45,59.714,60.102,1451268,0
2016-11-29,60.252,60.609,60.087,60.132,966945,0
2016-11-30,59.813,60.012,57.815,57.855,2284882,0
2016-12-01,58.073,58.69,56.92,57.139,2201665,0
2016-12-02,56.92,57.885,56.393,56.582,2040947,0
2016-12-05,57.387,57.895,56.92,56.949,2121635,0
2016-12-06,56.77,57.616,56.711,57.596,1354555,0
2016-12-07,57.516,57.865,56.999,57.755,1473279,0
2016-12-08,57.745,58.511,57.278,58.471,1431512,0
2016-12-09,58.611,58.769,57.925,58.69,1326567,0
2016-12-12,58.541,59.297,58.541,58.918,1054998,0
2016-12-13,59.207,59.694,58.735,59.486,832075,0
2016-12-14,59.515,59.903,58.933,59.337,1156894,0
2016-12-15,59.476,60.301,59.048,60.082,1155519,0
2016-12-16,60.261,60.281,59.614,59.744,936701,0
2016-12-19,59.903,60.062,59.267,59.347,619776,0
2016-12-20,59.555,59.933,59.107,59.604,1218315,0
2016-12-21,59.347,59.784,59.227,59.446,757782,0
2016-12-22,59.297,59.327,58.222,58.799,834611,0
2016-12-23,58.73,59.903,58.621,58.908,423374,0
2016-12-27,59.117,59.476,58.636,58.74,617325,0
2016-12-28,58.628,59.056,57.841,57.901,1021436,0
2016-12-29,58.001,58.314,57.811,57.991,645742,0
2016-12-30,58.04,58.11,57.294,57.482,953506,0
2017-01-03,57.771,58.478,57.154,58.369,1774551,0
2017-01-04,58.398,59.105,58.398,58.847,958592,0
2017-01-05,58.747,58.981,57.941,58.08,1084095,0
2017-01-06,58.09,58.299,57.552,58.04,1161048,0
2017-01-09,57.971,58.418,57.831,58.219,869260,0
2017-01-10,58.12,58.408,57.652,57.921,1525449,0
2017-01-11,57.901,58.339,56.452,57.403,1695689,0
2017-01-12,57.304,57.492,56.437,56.755,1924164,0
2017-01-13,56.755,57.671,56.227,57.572,1639122,0
2017-01-17,57.324,58.289,57.024,57.921,1598077,0
2017-01-18,57.931,57.931,56.218,56.307,2525907,0
2017-01-19,56.208,56.487,55.213,55.431,2164356,0
2017-01-20,55.61,55.79,54.764,55.77,5236264,0
2017-01-23,55.69,56.237,54.943,55.362,2207022,0
2017-01-24,55.451,56.467,55.023,55.97,1610770,0
2017-01-25,56.198,56.795,56.008,56.667,1656059,0
2017-01-26,56.547,56.677,56.138,56.357,1372929,0
2017-01-27,56.447,56.537,55.55,56.327,2086988,0
2017-01-30,56.237,56.527,55.6,56.098,1391867,0
2017-01-31,56,56.477,55.725,56.457,2200805,0
2017-02-01,56.457,56.964,56.02,56.657,1586275,0
2017-02-02,56.347,56.627,55.97,56.277,1085295,0
2017-02-03,56.647,57.024,56.038,56.895,1173853,0
2017-02-06,56.657,57.014,56.427,57.004,1653895,0
2017-02-07,57.224,57.344,56.696,57.184,1271577,0
2017-02-08,56.895,57.104,56.387,57.074,1281158,0
2017-02-09,57.124,58.468,57.074,58.359,2227587,0
2017-02-10,58.339,58.498,58.006,58.14,1159329,0
2017-02-13,58.12,58.767,57.691,58.588,1317561,0
2017-02-14,59.215,59.643,59.135,59.484,2202359,0
2017-02-15,59.295,60.33,59.096,60.116,1456801,0
2017-02-16,60.021,60.495,59.743,60.48,2306234,0
2017-02-17,60.37,63.169,60.37,62.412,4013816,0
2017-02-21,61.735,62.819,61.735,62.232,2410821,0
2017-02-22,62.262,62.481,61.834,62.072,1433125,0
2017-02-23,62.132,62.397,61.854,62.182,1127982,0
2017-02-24,62.252,62.556,61.625,62.521,1002881,0
2017-02-27,62.452,62.699,61.834,61.954,849399,0
2017-02-28,61.924,63.626,61.685,63.248,2486928,0
2017-03-01,63.506,64.523,63.406,64.233,1799438,0
2017-03-02,64.074,64.074,63.208,63.377,914751,0
2017-03-03,63.178,63.347,62.581,63.089,1178180,0
2017-03-06,62.799,62.859,62.232,62.481,1068853,0
2017-03-07,62.292,62.501,61.894,62.282,1017424,0
2017-03-08,62.232,62.729,62.032,62.422,1299089,0
2017-03-09,62.392,62.581,62.162,62.551,1507650,0
2017-03-10,63.039,63.436,62.631,63.129,1452972,0
2017-03-13,63.029,63.726,62.641,63.666,1776555,0
2017-03-14,63.506,63.566,62.969,63.386,955785,0
2017-03-15,63.656,63.975,63.169,63.248,2056396,0
2017-03-16,63.149,63.278,62.449,62.829,1907519,0
2017-03-17,63.079,63.566,62.839,62.989,1724090,0
2017-03-20,62.929,63.049,61.794,62.481,1538996,0
2017-03-21,62.709,62.799,61.983,62.132,1519093,0
2017-03-22,62.332,62.641,61.854,62.382,778186,0
2017-03-23,62.262,62.511,61.939,62.052,1127665,0
2017-03-24,62.192,62.651,61.854,62.172,882608,0
2017-03-27,61.963,62.452,61.585,62.292,924961,0
2017-03-28,62.022,62.889,62.022,62.669,874444,0
2017-03-29,62.478,63.415,62.264,62.757,1068772,0
2017-03-30,62.478,62.757,62.189,62.468,614580,0
2017-03-31,62.079,62.518,62,62.259,982547,0
2017-04-03,62.289,62.667,61.99,62.459,1307210,0
2017-04-04,62.359,62.459,61.351,61.601,1323091,0
2017-04-05,61.88,62.807,61.661,61.81,1439430,0
2017-04-06,61.87,62.967,61.701,62.857,1689334,0
2017-04-07,62.907,63.117,62.189,62.279,1322932,0
2017-04-10,62.199,62.777,62,62.468,656215,0
2017-04-11,62.279,62.807,62.129,62.498,1115946,0
2017-04-12,62.269,62.379,61.731,61.81,924121,0
2017-04-13,61.92,61.96,61.481,61.621,830597,0
2017-04-17,61.89,62.299,61.76,62.229,542564,0
2017-04-18,61.93,62.259,61.741,61.95,882906,0
2017-04-19,62.369,62.766,61.631,62.169,1132902,0
2017-04-20,62.449,62.857,61.581,62.498,1297268,0
2017-04-21,62.518,62.837,61.92,62.349,1334948,0
2017-04-24,63.246,63.415,62.847,63.147,1142822,0
2017-04-25,63.147,63.665,62.777,62.797,1100194,0
2017-04-26,62.927,63.286,62.797,63.117,886355,0
2017-04-27,63.097,63.655,62.777,63.286,741534,0
2017-04-28,63.037,63.41,62.812,63.057,1121591,0
2017-05-01,63.266,63.34,62.757,62.837,756265,0
2017-05-02,63.057,63.157,62.747,63.067,926530,0
2017-05-03,63.057,64.652,62.917,63.625,1618625,0
2017-05-04,63.835,65.311,63.585,65.131,1713489,0
2017-05-05,65.011,65.409,64.661,65.399,980847,0
2017-05-08,65.001,65.489,64.423,65.241,2234200,0
2017-05-09,64.223,65.201,62.737,63.057,2638254,0
2017-05-10,62.997,63.127,62.119,62.339,1571274,0
2017-05-11,62.139,62.598,61.92,62.518,1217476,0
2017-05-12,62.518,62.518,61.421,61.471,1480546,0
2017-05-15,61.371,62,61.302,61.87,1493580,0
2017-05-16,62.009,62.139,61.431,61.98,930373,0
2017-05-17,61.78,61.78,61.127,61.172,1194015,0
2017-05-18,61.431,61.87,60.97,61.481,999846,0
2017-05-19,61.341,61.86,60.953,61.441,1459611,0
2017-05-22,61.361,62.573,61.341,62.409,1353598,0
2017-05-23,61.272,63.221,60.843,62.967,2112897,0
2017-05-24,63.236,63.44,62.359,62.548,973422,0
2017-05-25,62.687,63.067,62.299,62.887,767891,0
2017-05-26,62.807,62.957,62.409,62.538,681886,0
2017-05-30,62.389,62.618,62.129,62.439,1700993,0
2017-05-31,62.737,63.505,62.219,63.335,1416733,0
2017-06-01,63.555,63.885,62.797,63.875,1190932,0
2017-06-02,64.063,64.353,63.825,64.263,861154,0
2017-06-05,64.573,64.642,63.605,63.715,640892,0
2017-06-06,63.685,63.964,63.276,63.37,532684,0
2017-06-07,63.097,63.81,62.957,63.415,731888,0
2017-06-08,63.425,63.435,62.648,63.266,1022762,0
2017-06-09,63.176,63.46,62.737,63.157,1133901,0
2017-06-12,63.107,63.705,62.169,62.568,2402576,0
2017-06-13,62.518,63.117,62.309,63.097,836145,0
2017-06-14,63.266,63.705,63.097,63.545,901998,0
2017-06-15,63.276,63.435,62.867,63.127,1034408,0
2017-06-16,62.927,63.545,62.478,63.515,1705428,0
2017-06-19,63.825,64.073,63.635,63.795,678907,0
2017-06-20,63.705,63.86,62.997,63.167,947031,0
2017-06-21,63.196,63.625,63.108,63.585,960870,0
2017-06-22,63.535,63.894,63.495,63.645,810925,0
2017-06-23,63.725,63.815,63.316,63.655,1393704,0
2017-06-26,63.795,63.974,62.997,63.875,850179,0
2017-06-27,63.735,64.811,63.52,64.243,1806098,0
2017-06-28,64.423,65.401,63.894,65.152,1184592,0
2017-06-29,65.072,65.341,64.013,64.433,1169939,0
2017-06-30,64.802,64.952,64.353,64.732,764096,0
2017-07-03,65.042,65.341,64.413,64.533,476075,0
2017-07-05,64.643,65.172,64.203,64.982,1055390,0
2017-07-06,64.672,64.972,63.904,64.193,1951520,0
2017-07-07,64.353,64.782,64.103,64.503,1058179,0
2017-07-10,64.533,64.623,63.984,64.143,1170142,0
2017-07-11,64.283,64.882,63.634,64.003,1192358,0
2017-07-12,64.503,65.012,64.243,64.303,1040447,0
2017-07-13,64.453,65.002,64.013,64.792,774716,0
2017-07-14,64.902,65.142,64.802,65.012,919524,0
2017-07-17,64.802,65.302,64.608,64.962,775389,0
2017-07-18,64.952,65.092,64.433,64.902,907767,0
2017-07-19,64.972,65.002,64.403,64.513,1747139,0
2017-07-20,64.393,64.443,62.895,62.935,2663940,0
2017-07-21,62.945,63.334,62.476,62.825,2817098,0
2017-07-24,62.875,62.935,62.266,62.596,2751409,0
2017-07-25,62.885,63.005,62.366,62.955,1121029,0
2017-07-26,62.975,63.195,62.665,63.075,998049,0
2017-07-27,62.965,63.135,62.546,62.815,1210697,0
2017-07-28,62.915,63.055,62.156,62.556,1034640,0
2017-07-31,62.705,62.705,61.777,61.937,1255792,0
2017-08-01,62.016,62.016,60.609,61.427,2337261,0
2017-08-02,61.278,61.377,60.529,61.068,1011973,0
2017-08-03,60.928,61.318,60.599,61.258,655964,0
2017-08-04,61.268,61.657,60.728,61.497,1439596,0
2017-08-07,61.547,62.296,61.367,62.246,1590149,0
2017-08-08,61.907,62.226,61.038,61.318,2047289,0
2017-08-09,58.682,58.811,55.766,56.145,6061237,0
2017-08-10,55.786,56.085,55.157,55.416,3526488,0
2017-08-11,55.496,55.496,54.413,55.247,3571972,0
2017-08-14,55.686,56.065,53.959,54.208,2879549,0
2017-08-15,54.058,54.058,53.13,53.679,2874304,0
2017-08-16,53.919,54.029,52.651,53.399,2171612,0
2017-08-17,53.37,53.769,53.07,53.09,1645724,0
2017-08-18,53.06,53.479,52.74,52.77,1576237,0
2017-08-21,52.631,52.985,52.456,52.711,1326519,0
2017-08-22,52.611,53.799,52.481,53.609,1652283,0
2017-08-23,53.29,53.34,52.85,53.14,1199540,0
2017-08-24,52.92,54.727,52.92,54.538,3178387,0
2017-08-25,54.618,54.957,54.248,54.717,1867279,0
2017-08-28,54.827,55.207,54.628,55.077,1754363,0
2017-08-29,54.857,55.856,54.767,55.616,2253928,0
2017-08-30,55.426,55.736,55.277,55.586,1882113,0
2017-08-31,55.576,56.555,55.496,56.485,1520178,0
2017-09-01,56.585,56.734,56.155,56.575,1677988,0
2017-09-05,56.565,56.645,55.806,56.405,1230845,0
2017-09-06,56.495,57.319,56.395,56.854,1430615,0
2017-09-07,56.844,58.092,56.595,57.743,2598228,0
2017-09-08,57.833,58.721,57.833,58.352,3031211,0
2017-09-11,58.682,59.331,58.342,59.151,2008230,0
2017-09-12,59.141,59.506,58.921,59.36,1462599,0
2017-09-13,59.181,59.77,58.891,59.051,2120942,0
2017-09-14,59.051,59.051,57.403,58.032,2083153,0
2017-09-15,58.751,59.48,58.422,59.251,2674774,0
2017-09-18,59.131,59.291,58.222,58.622,1998364,0
2017-09-19,58.622,58.672,57.663,57.763,1564684,0
2017-09-20,58.262,58.741,57.993,58.562,1108818,0
2017-09-21,58.392,58.682,57.523,57.723,1106561,0
2017-09-22,57.663,58.507,57.563,58.442,971797,0
2017-09-25,58.192,59.131,58.023,59.071,1224149,0
2017-09-26,59.061,59.79,58.931,59.46,1372641,0
2017-09-27,59.59,59.77,58.821,59.68,1200497,0
2017-09-28,59.79,60.63,59.09,59.23,996262,0
2017-09-29,59.04,59.88,58.72,59.81,1103503,0
2017-10-02,58,58.31,54.91,56.33,6473086,0
2017-10-03,56.5,56.89,55.37,55.65,3423531,0
2017-10-04,55.5,57.3,55.06,57.21,4748788,0
2017-10-05,57.22,59.55,57,58.98,3242401,0
2017-10-06,58.93,59.14,58.22,58.51,3205156,0
2017-10-09,58.4,58.46,58.02,58.09,1026859,0
2017-10-10,58.16,58.24,56.89,57.57,2286954,0
2017-10-11,57.45,57.56,56.99,57.32,1403568,0
2017-10-12,57.4,58.485,57.085,58.41,1899875,0
2017-10-13,58.5,58.69,57.79,58.22,1408351,0
2017-10-16,58.26,59.22,58.25,59.19,1981392,0
2017-10-17,59.2,59.575,58.89,59.5,1706935,0
2017-10-18,59.15,59.57,59.11,59.5,2441746,0
2017-10-19,59.6,60.7,59.39,60.67,1846781,0
2017-10-20,60.87,62.23,60.29,61.84,2219307,0
2017-10-23,62.05,62.18,61.4,61.82,2306501,0
2017-10-24,61.75,61.77,60.98,61.09,2850266,0
2017-10-25,60.91,61.28,60.66,61,1687953,0
2017-10-26,61.33,61.83,61.02,61.37,1206974,0
2017-10-27,60.94,61.6,60.73,61.35,1564980,0
2017-10-30,61.18,61.36,60.6701,61.28,1309636,0
2017-10-31,61.29,61.63,60.8,61.07,1848780,0
2017-11-01,61.37,61.74,61.06,61.16,1820214,0
2017-11-02,61.26,61.61,60.79,61.16,2371121,0
2017-11-03,62.16,66,61.94,64.8,4671017,0
2017-11-06,65.72,67.95,63.09,63.89,2836226,0
2017-11-07,63.78,64.41,63.43,64.38,2314784,0
2017-11-08,64.44,64.55,63.98,64.52,1716755,0
2017-11-09,63.99,65.66,63.98,65.56,1870081,0
2017-11-10,65.21,65.6,64.65,65.58,1935996,0
