Date,Open,High,Low,Close,Volume,OpenInt
1991-06-26,2.7725,2.9884,2.7725,2.9195,18790675,0
1991-06-27,2.9884,3.0577,2.8936,2.9538,6950813,0
1991-06-28,2.9538,3.0231,2.8761,2.928,2703634,0
1991-07-01,2.9884,2.9884,2.9195,2.9538,2037453,0
1991-07-02,2.9884,2.9884,2.9538,2.9884,1451154,0
1991-07-03,2.9538,2.9884,2.8761,2.9538,1391414,0
1991-07-05,2.9538,2.9538,2.8417,2.8417,287588,0
1991-07-08,2.8417,2.9538,2.8417,2.8417,653680,0
1991-07-09,2.8936,3.0922,2.8417,3.0577,3492079,0
1991-07-10,3.0922,3.3079,3.0922,3.3079,1393496,0
1991-07-11,3.3079,3.4548,3.239,3.3598,2561922,0
1991-07-12,3.4205,3.4205,3.2735,3.3079,858606,0
1991-07-15,3.3512,3.3512,3.2735,3.3079,475150,0
1991-07-16,3.3079,3.4894,3.2735,3.4894,1757501,0
1991-07-17,3.4205,3.7398,3.4205,3.671,4227729,0
1991-07-18,3.671,3.783,3.6018,3.671,4252737,0
1991-07-19,3.7055,3.7055,3.4894,3.4894,1660942,0
1991-07-22,3.5587,3.6018,3.4894,3.4894,564759,0
1991-07-23,3.4894,3.5239,3.2908,3.3256,906539,0
1991-07-24,3.3079,3.4205,3.239,3.239,607832,0
1991-07-25,3.3079,3.3079,3.2045,3.2045,254248,0
1991-07-26,3.1871,3.239,3.1699,3.239,555731,0
1991-07-29,3.2735,3.2735,3.1699,3.2735,97947,0
1991-07-30,3.2735,3.5411,3.2045,3.5239,716195,0
1991-07-31,3.5239,3.6361,3.4894,3.6018,1581751,0
1991-08-01,3.6361,3.6361,3.5587,3.6361,368176,0
1991-08-02,3.6018,3.671,3.6018,3.6018,848878,0
1991-08-05,3.5587,3.671,3.5239,3.5239,842629,0
1991-08-06,3.4894,3.5587,3.4548,3.5587,169498,0
1991-08-07,3.5587,3.5587,3.5239,3.5587,252857,0
1991-08-08,3.5587,3.5587,3.5239,3.5587,514745,0
1991-08-09,3.5587,3.5587,3.4894,3.5067,425832,0
1991-08-12,3.4548,3.4894,3.4205,3.4894,154910,0
1991-08-13,3.4205,3.4894,3.4205,3.4894,152827,0
1991-08-14,3.4894,3.5239,3.4205,3.5239,177140,0
1991-08-15,3.5239,3.5239,3.4548,3.5239,207010,0
1991-08-16,3.4548,3.5587,3.4548,3.4894,125040,0
1991-08-19,3.2735,3.3857,3.2045,3.3256,493904,0
1991-08-20,3.3857,3.4548,3.3512,3.4548,313989,0
1991-08-21,3.4894,3.5239,3.4205,3.4548,489736,0
1991-08-22,3.5239,3.5239,3.4548,3.5239,93085,0
1991-08-23,3.5239,3.6018,3.4548,3.5587,167415,0
1991-08-26,3.5239,3.6018,3.5239,3.6018,34732,0
1991-08-27,3.6018,3.7398,3.5239,3.7398,662016,0
1991-08-28,3.783,3.921,3.7055,3.8522,758573,0
1991-08-29,3.8522,3.8522,3.783,3.7917,314684,0
1991-08-30,3.8522,3.8522,3.783,3.8178,207010,0
1991-09-03,3.8178,3.8178,3.783,3.8178,300791,0
1991-09-04,3.783,3.8351,3.783,3.783,515441,0
1991-09-05,3.783,3.8178,3.783,3.783,182698,0
1991-09-06,3.8178,3.8178,3.783,3.783,778026,0
1991-09-09,3.783,3.8178,3.783,3.8178,152827,0
1991-09-10,3.783,3.8178,3.783,3.783,326491,0
1991-09-11,3.8178,3.8867,3.783,3.8522,493904,0
1991-09-12,3.8522,3.9042,3.8522,3.8522,503630,0
1991-09-13,3.921,3.921,3.8522,3.8867,453613,0
1991-09-16,3.956,3.956,3.8522,3.8867,377896,0
1991-09-17,3.921,3.921,3.8522,3.8867,138931,0
1991-09-18,3.8867,3.8867,3.8522,3.8522,246606,0
1991-09-19,3.8867,3.8867,3.8522,3.8522,457088,0
1991-09-20,3.8522,3.8867,3.8522,3.8522,350803,0
1991-09-23,3.8522,3.921,3.8522,3.921,719672,0
1991-09-24,3.921,3.921,3.8522,3.8867,175752,0
1991-09-25,3.921,3.9904,3.8522,3.921,966281,0
1991-09-26,4.0336,4.0336,3.921,3.9904,218122,0
1991-09-27,4.0336,4.0336,3.8867,3.921,284120,0
1991-09-30,3.8867,3.956,3.8867,3.8867,235491,0
1991-10-01,3.8694,3.921,3.8178,3.8522,2614717,0
1991-10-02,3.8867,3.921,3.8867,3.8867,118090,0
1991-10-03,3.9042,3.9042,3.6018,3.7055,466817,0
1991-10-04,3.7055,3.7055,3.6018,3.671,552259,0
1991-10-07,3.6361,3.6361,3.4548,3.5587,1127439,0
1991-10-08,3.5587,3.6018,3.4548,3.6018,244525,0
1991-10-09,3.5239,3.7398,3.5239,3.7055,304264,0
1991-10-10,3.6361,3.783,3.6361,3.783,98642,0
1991-10-11,3.783,3.8522,3.7398,3.7398,88222,0
1991-10-14,3.8351,3.9389,3.8178,3.8867,353585,0
1991-10-15,3.8867,3.9904,3.8867,3.9904,802338,0
1991-10-16,3.921,4.0683,3.921,4.0336,487657,0
1991-10-17,3.9904,4.1374,3.9904,4.0683,437638,0
1991-10-18,4.1028,4.1028,3.9904,4.0336,75021,0
1991-10-21,3.9904,4.0683,3.9904,4.0683,173666,0
1991-10-22,4.0683,4.1028,3.956,3.956,241743,0
1991-10-23,3.956,4.0683,3.956,4.0683,21535,0
1991-10-24,3.956,4.0683,3.8522,3.921,245219,0
1991-10-25,3.921,3.921,3.8178,3.8178,208397,0
1991-10-28,3.8178,3.8867,3.8178,3.8867,170191,0
1991-10-29,3.8867,3.8867,3.8178,3.8867,112536,0
1991-10-30,3.8867,3.8867,3.8178,3.8522,281340,0
1991-10-31,3.8522,3.8867,3.8522,3.8867,923905,0
1991-11-01,3.8867,3.8867,3.8178,3.8522,385539,0
1991-11-04,3.921,3.921,3.8178,3.8867,314684,0
1991-11-05,3.8178,3.921,3.8178,3.8522,110449,0
1991-11-06,3.921,3.921,3.8522,3.921,239659,0
1991-11-07,3.921,3.921,3.8522,3.8522,379983,0
1991-11-08,3.8522,3.921,3.8522,3.921,44460,0
1991-11-11,3.921,3.921,3.8522,3.921,270223,0
1991-11-12,3.9904,3.9904,3.8867,3.8867,395264,0
1991-11-13,3.956,3.956,3.8867,3.956,423053,0
1991-11-14,3.921,3.9904,3.9042,3.921,229935,0
1991-11-15,3.9904,3.9904,3.8522,3.8867,427913,0
1991-11-18,3.7398,3.8522,3.7398,3.7917,334135,0
1991-11-19,3.7398,3.8522,3.7055,3.7398,401515,0
1991-11-20,3.8522,3.8522,3.7398,3.7398,231325,0
1991-11-21,3.7398,3.8178,3.671,3.783,445281,0
1991-11-22,3.783,3.8867,3.7398,3.8178,353585,0
1991-11-25,3.8522,3.921,3.7055,3.7055,478624,0
1991-11-26,3.783,3.783,3.6361,3.6361,661321,0
1991-11-27,3.7055,3.7055,3.6018,3.7055,1283045,0
1991-11-29,3.671,3.7055,3.6534,3.6534,457088,0
1991-12-02,3.6361,3.783,3.6361,3.783,899590,0
1991-12-03,3.783,3.783,3.7055,3.783,166025,0
1991-12-04,3.783,3.8178,3.7398,3.7398,574487,0
1991-12-05,3.7398,3.8522,3.7398,3.783,521000,0
1991-12-06,3.8522,3.8867,3.7398,3.8522,236882,0
1991-12-09,3.8867,4.0336,3.783,3.956,435555,0
1991-12-10,3.921,4.0336,3.921,3.921,91001,0
1991-12-11,3.9904,3.9904,3.688,3.8178,516831,0
1991-12-12,3.8522,3.956,3.8522,3.956,383455,0
1991-12-13,4.0336,4.1028,3.956,3.9904,229935,0
1991-12-16,3.921,3.9904,3.921,3.9904,723149,0
1991-12-17,3.9904,4.1028,3.921,3.9904,737038,0
1991-12-18,4.0509,4.2151,3.9904,4.2151,1128832,0
1991-12-19,4.1719,4.3186,4.1028,4.3186,502245,0
1991-12-20,4.3186,4.5001,4.3186,4.4221,639090,0
1991-12-23,4.4221,4.5001,4.4221,4.4395,1134388,0
1991-12-24,4.5001,4.5001,4.3531,4.3531,252161,0
1991-12-26,4.3531,4.4221,4.3531,4.3531,883614,0
1991-12-27,4.4221,4.5344,4.3531,4.4655,802338,0
1991-12-30,4.5344,4.7161,4.5344,4.7161,553647,0
1991-12-31,4.8194,4.9318,4.6814,4.9318,1708179,0
1992-01-02,4.7851,4.8541,4.647,4.7505,274393,0
1992-01-03,4.7505,4.7851,4.647,4.7851,804420,0
1992-01-06,4.8194,4.8541,4.7161,4.8541,376509,0
1992-01-07,4.8541,4.8975,4.7851,4.8194,232019,0
1992-01-08,4.8541,4.8541,4.7505,4.8541,237577,0
1992-01-09,4.7851,4.8541,4.7505,4.7851,161857,0
1992-01-10,4.7851,4.8541,4.7161,4.8541,288980,0
1992-01-13,4.7505,4.8541,4.7505,4.8541,135461,0
1992-01-14,4.8541,4.9318,4.8194,4.8975,200757,0
1992-01-15,4.8541,4.9318,4.8194,4.8975,108367,0
1992-01-16,4.8975,4.8975,4.8194,4.8194,181308,0
1992-01-17,4.8975,4.8975,4.8194,4.8194,136849,0
1992-01-20,4.8975,4.9318,4.8194,4.8541,279952,0
1992-01-21,4.8541,4.9318,4.7851,4.8194,1356678,0
1992-01-22,4.8975,4.8975,4.8194,4.8975,276476,0
1992-01-23,4.8975,4.9665,4.8455,4.9665,859993,0
1992-01-24,4.8541,4.9665,4.8541,4.9318,383455,0
1992-01-27,4.9665,4.9665,4.7851,4.7851,210485,0
1992-01-28,4.8975,4.8975,4.7851,4.8975,825262,0
1992-01-29,4.8975,4.8975,4.7851,4.7851,272309,0
1992-01-30,4.7851,4.8975,4.7678,4.7678,1074648,0
1992-01-31,4.8975,4.8975,4.7505,4.7505,227851,0
1992-02-03,4.7161,4.7851,4.7161,4.7851,156300,0
1992-02-04,4.7851,4.8194,4.7161,4.8194,102810,0
1992-02-05,4.8194,4.8194,4.7505,4.8194,157690,0
1992-02-06,4.8194,4.8194,4.7505,4.7851,277867,0
1992-02-07,4.7851,4.7851,4.6038,4.6038,221597,0
1992-02-10,4.647,4.647,4.5001,4.5001,359142,0
1992-02-11,4.5344,4.5344,4.3879,4.3879,432776,0
1992-02-12,4.5001,4.5692,4.3879,4.5692,2153459,0
1992-02-13,4.5692,4.5692,4.4655,4.5001,705778,0
1992-02-14,4.5344,4.5344,4.5001,4.5001,73635,0
1992-02-18,4.5344,4.5692,4.5001,4.5001,712032,0
1992-02-19,4.5692,4.647,4.5692,4.6038,734957,0
1992-02-20,4.647,4.8541,4.6038,4.8194,1421976,0
1992-02-21,4.7505,4.8975,4.7505,4.8194,1142027,0
1992-02-24,4.7505,4.8194,4.6814,4.6814,224376,0
1992-02-25,4.6814,4.7505,4.5692,4.647,318850,0
1992-02-26,4.6814,4.6814,4.6038,4.6295,922517,0
1992-02-27,4.6814,4.6814,4.6038,4.6038,177140,0
1992-02-28,4.6814,4.6814,4.6038,4.6814,241743,0
1992-03-02,4.6814,4.7851,4.647,4.7332,1333062,0
1992-03-03,4.7505,5.0009,4.7505,4.9492,991287,0
1992-03-04,4.8975,4.8975,4.7161,4.8021,596717,0
1992-03-05,4.7505,4.8541,4.7505,4.8194,721063,0
1992-03-06,4.7851,4.8541,4.7505,4.7505,1902686,0
1992-03-09,4.8541,4.8541,4.7505,4.7505,200757,0
1992-03-10,4.7505,4.9318,4.7505,4.9318,2506348,0
1992-03-11,4.8541,4.9318,4.8541,4.8541,968364,0
1992-03-12,4.8975,4.8975,4.7505,4.8194,725228,0
1992-03-13,4.8541,4.8541,4.7505,4.7505,423053,0
1992-03-16,4.7505,4.8194,4.7505,4.8194,407071,0
1992-03-17,4.8194,4.8194,4.7505,4.7505,222292,0
1992-03-18,4.7505,4.9318,4.7505,4.8975,1253869,0
1992-03-19,4.9665,5.1476,4.9318,5.1476,1879067,0
1992-03-20,5.1476,5.2515,5.1133,5.2171,1196211,0
1992-03-23,5.2171,5.2171,5.1476,5.2171,784971,0
1992-03-24,5.2171,5.2171,5.0788,5.1476,143100,0
1992-03-25,5.1476,5.329,5.0788,5.2862,1080199,0
1992-03-26,5.329,5.3985,5.329,5.381,1761669,0
1992-03-27,5.3985,5.3985,5.2862,5.2862,864164,0
1992-03-30,5.329,5.3985,5.329,5.3985,86833,0
1992-03-31,5.3985,5.4329,5.329,5.3637,941966,0
1992-04-01,5.2862,5.3985,5.1133,5.2171,1947144,0
1992-04-02,5.2515,5.2515,4.9665,5.0009,493904,0
1992-04-03,4.9665,5.1133,4.8194,4.8975,936407,0
1992-04-06,5.0009,5.1133,4.8975,5.1133,609914,0
1992-04-07,5.1476,5.1822,5.0355,5.0355,2018002,0
1992-04-08,5.0355,5.1476,5.0009,5.0355,829428,0
1992-04-09,5.0788,5.0788,5.0355,5.0788,883614,0
1992-04-10,5.0788,5.0788,5.0355,5.0355,923905,0
1992-04-13,5.0788,5.0788,5.0355,5.0788,704389,0
1992-04-14,5.0788,5.1476,5.0355,5.0959,1680395,0
1992-04-15,5.1476,5.1822,5.0788,5.1822,482792,0
1992-04-16,5.1133,5.1822,4.9318,4.9318,700915,0
1992-04-20,4.9318,4.9665,4.7851,4.8455,1003793,0
1992-04-21,4.8541,5.0009,4.8541,4.8975,972529,0
1992-04-22,4.9665,4.9665,4.8541,4.9147,956554,0
1992-04-23,4.9318,4.9318,4.8541,4.9318,386234,0
1992-04-24,4.9318,5.0009,4.8975,4.9318,402905,0
1992-04-27,5.0009,5.0009,4.9318,4.9318,534198,0
1992-04-28,4.9318,5.0009,4.9318,4.9318,523084,0
1992-04-29,4.9318,5.1133,4.9318,5.0959,999624,0
1992-04-30,5.0009,5.1133,5.0009,5.1133,480708,0
1992-05-01,5.0355,5.1133,5.0009,5.1133,501548,0
1992-05-04,5.1476,5.2171,5.0355,5.1822,2641809,0
1992-05-05,5.2171,5.2171,4.3879,4.4395,4625073,0
1992-05-06,4.5344,4.6814,4.2151,4.2151,4083237,0
1992-05-07,4.3186,4.3186,3.5587,3.8351,19081739,0
1992-05-08,3.921,4.0683,3.8178,4.0683,2502181,0
1992-05-11,4.1028,4.1545,4.0336,4.1028,1709568,0
1992-05-12,4.1028,4.1374,3.921,4.1374,1890877,0
1992-05-13,4.1719,4.2151,4.0683,4.1719,1836696,0
1992-05-14,4.1719,4.1719,4.1028,4.1719,440417,0
1992-05-15,4.1719,4.1719,4.0683,4.0683,1026713,0
1992-05-18,4.1719,4.1719,3.8867,3.956,793307,0
1992-05-19,3.921,3.956,3.671,3.8178,1529652,0
1992-05-20,3.8867,3.921,3.8178,3.921,654373,0
1992-05-21,3.8178,3.921,3.783,3.8178,1065616,0
1992-05-22,3.8867,3.9904,3.8178,3.921,1531734,0
1992-05-26,3.956,4.0683,3.8867,3.9904,855133,0
1992-05-27,4.0683,4.1719,3.9904,4.1374,2147209,0
1992-05-28,4.1028,4.2495,4.1028,4.1374,680769,0
1992-05-29,4.1374,4.2151,4.1374,4.1719,219513,0
1992-06-01,4.2151,4.2841,4.2151,4.2841,505020,0
1992-06-02,4.2495,4.2841,4.1719,4.1719,352891,0
1992-06-03,4.2151,4.2151,4.0336,4.1028,283422,0
1992-06-04,4.1028,4.1028,4.0336,4.0336,154910,0
1992-06-05,4.0683,4.0683,3.921,4.0336,213957,0
1992-06-08,4.0336,4.0336,3.7055,3.783,1001008,0
1992-06-09,3.7398,3.8178,3.6018,3.7055,2028421,0
1992-06-10,3.7055,3.783,3.671,3.7055,923905,0
1992-06-11,3.7398,3.8867,3.7055,3.8522,2164573,0
1992-06-12,3.8867,3.921,3.8522,3.8522,385539,0
1992-06-15,3.921,3.921,3.8522,3.9042,512662,0
1992-06-16,3.956,3.9904,3.8522,3.9904,7467642,0
1992-06-17,4.1028,4.1028,3.6361,3.7055,1786676,0
1992-06-18,3.7055,3.8522,3.6361,3.8522,616861,0
1992-06-19,3.8867,3.956,3.8178,3.8867,517526,0
1992-06-22,3.956,3.956,3.6361,3.8178,623113,0
1992-06-23,3.8178,3.8522,2.3752,2.4442,14467775,0
1992-06-24,2.4099,2.6602,2.4099,2.574,10035816,0
1992-06-25,2.6256,2.6602,2.5221,2.5394,3985983,0
1992-06-26,2.6256,2.6256,2.5221,2.5911,2664734,0
1992-06-29,2.6256,2.7725,2.5221,2.7725,1744996,0
1992-06-30,2.8072,2.8072,2.6256,2.7725,889865,0
1992-07-01,2.7725,2.8417,2.6602,2.8072,1046163,0
1992-07-02,2.8072,2.9538,2.7725,2.9195,734957,0
1992-07-06,2.9538,3.0231,2.8417,2.9884,1715128,0
1992-07-07,3.0231,3.0922,2.9195,2.9538,2120810,0
1992-07-08,2.8761,2.9884,2.8761,2.9538,1313612,0
1992-07-09,2.9884,3.0922,2.9538,3.0577,655763,0
1992-07-10,3.0577,3.0922,3.0231,3.0577,269530,0
1992-07-13,3.0922,3.1699,3.0577,3.1265,1155922,0
1992-07-14,3.1699,3.3079,3.0577,3.2735,1412252,0
1992-07-15,3.2735,3.3079,3.1699,3.2562,579351,0
1992-07-16,3.1699,3.2735,3.1699,3.239,248691,0
1992-07-17,2.9884,2.9884,2.7382,2.8072,3633790,0
1992-07-20,2.7725,2.8417,2.6602,2.7725,1132999,0
1992-07-21,2.8072,2.8417,2.5566,2.5566,1262207,0
1992-07-22,2.5566,2.6948,2.5221,2.6256,1266375,0
1992-07-23,2.6948,2.7552,2.6256,2.7382,1137165,0
1992-07-24,2.7382,2.8417,2.7382,2.7725,708560,0
1992-07-27,2.8417,2.9195,2.7725,2.859,2267385,0
1992-07-28,2.8761,2.8761,2.8072,2.8417,1624819,0
1992-07-29,2.8761,2.8761,2.7382,2.8072,650204,0
1992-07-30,2.8417,2.8761,2.7382,2.7725,1400443,0
1992-07-31,2.9884,3.075,2.859,3.075,3116266,0
1992-08-03,2.9884,3.0922,2.9884,3.0922,512662,0
1992-08-04,3.0231,3.0922,2.9195,2.9538,996149,0
1992-08-05,2.9884,2.9884,2.8072,2.8072,441805,0
1992-08-06,2.8072,2.8761,2.7382,2.7725,414716,0
1992-08-07,2.7382,2.8072,2.7382,2.8072,316765,0
1992-08-10,2.7725,2.8072,2.7382,2.7382,286897,0
1992-08-11,2.7382,2.8761,2.7382,2.8417,503630,0
1992-08-12,2.8417,2.9884,2.8072,2.9884,252161,0
1992-08-13,2.9195,3.0922,2.9195,3.0402,204927,0
1992-08-14,3.0922,3.239,3.0231,3.2045,879446,0
1992-08-17,3.239,3.239,3.0231,3.0577,516831,0
1992-08-18,3.0577,3.075,2.8417,2.9538,1460880,0
1992-08-19,2.9538,2.9884,2.8761,2.9884,427913,0
1992-08-20,2.9884,2.9884,2.9195,2.9884,509882,0
1992-08-21,2.9884,2.9884,2.8072,2.9195,256332,0
1992-08-24,2.8072,2.8761,2.7899,2.7899,428607,0
1992-08-25,2.7725,2.7725,2.6948,2.7382,368176,0
1992-08-26,2.7725,2.7725,2.6602,2.7382,310514,0
1992-08-27,2.7382,2.8072,2.6948,2.7725,592550,0
1992-08-28,2.8072,2.8072,2.7382,2.7725,100727,0
1992-08-31,2.8072,2.8417,2.7382,2.8417,287588,0
1992-09-01,2.9195,2.9195,2.8072,2.8761,311210,0
1992-09-02,2.9195,3.1265,2.9195,3.1265,662016,0
1992-09-03,3.0922,3.1265,2.9884,3.0231,175056,0
1992-09-04,3.0577,3.0577,2.9884,3.0231,225768,0
1992-09-08,2.9884,3.0231,2.9195,2.9195,232019,0
1992-09-09,2.9884,2.9884,2.8417,2.9538,347333,0
1992-09-10,2.928,3.0922,2.9195,3.0922,241049,0
1992-09-11,3.0922,3.2735,3.0922,3.2217,974616,0
1992-09-14,3.3079,3.3079,3.2045,3.2735,571014,0
1992-09-15,3.2735,3.2735,3.239,3.239,495991,0
1992-09-16,3.1699,3.239,3.1699,3.239,171582,0
1992-09-17,3.239,3.2735,3.2045,3.2045,924600,0
1992-09-18,3.239,3.2735,3.2045,3.2045,372340,0
1992-09-21,3.239,3.239,3.1699,3.239,209790,0
1992-09-22,3.1699,3.2735,3.1265,3.239,1071172,0
1992-09-23,3.2045,3.2735,3.1699,3.1699,91001,0
1992-09-24,3.239,3.2735,3.1699,3.2735,507106,0
1992-09-25,3.239,3.2735,3.1699,3.1699,530026,0
1992-09-28,3.1699,3.2045,2.9884,2.9884,439721,0
1992-09-29,2.9884,3.0577,2.9884,2.9884,663403,0
1992-09-30,2.9884,3.0577,2.9884,3.0231,389707,0
1992-10-01,2.9884,3.0922,2.9884,3.0231,477930,0
1992-10-02,2.9884,3.0577,2.9884,3.0057,530026,0
1992-10-05,2.9884,3.0231,2.8761,2.9538,428607,0
1992-10-06,2.9538,3.2735,2.9538,3.1699,1076731,0
1992-10-07,3.1699,3.2735,3.1093,3.1093,286897,0
1992-10-08,3.2045,3.2045,3.0922,3.1699,159771,0
1992-10-09,3.0922,3.2045,3.0922,3.1265,177140,0
1992-10-12,3.1699,3.2045,3.1265,3.1699,293150,0
1992-10-13,3.1265,3.2045,3.1265,3.1699,868333,0
1992-10-14,3.2045,3.2045,3.1699,3.1871,563372,0
1992-10-15,3.1699,3.2735,3.1699,3.2562,885696,0
1992-10-16,3.3079,3.3079,3.1265,3.2045,810672,0
1992-10-19,3.2045,3.2045,3.1265,3.1265,988509,0
1992-10-20,3.1265,3.2045,3.0231,3.0231,2479953,0
1992-10-21,3.0922,3.1699,3.0231,3.1699,509188,0
1992-10-22,3.1699,3.2735,3.0922,3.1265,627282,0
1992-10-23,3.1699,3.2045,3.0922,3.2045,158385,0
1992-10-26,3.2045,3.2045,3.1265,3.1265,314684,0
1992-10-27,3.2045,3.2045,3.0922,3.0922,1278876,0
1992-10-28,3.1441,3.2045,3.0231,3.0922,445281,0
1992-10-29,3.0577,3.2045,3.0577,3.2045,810672,0
1992-10-30,3.1699,3.2045,3.1265,3.2045,95170,0
1992-11-02,3.1265,3.2045,3.1265,3.2045,171582,0
1992-11-03,3.2045,3.2045,3.0231,3.0577,432776,0
1992-11-04,3.0577,3.0922,3.0577,3.0577,129903,0
1992-11-05,3.0577,3.0922,3.0577,3.075,301487,0
1992-11-06,3.0577,3.1265,3.0577,3.0922,293841,0
1992-11-09,3.0577,3.1265,3.0231,3.0577,359142,0
1992-11-10,3.075,3.0922,3.0231,3.0231,503630,0
1992-11-11,3.0922,3.1265,3.0231,3.1093,202843,0
1992-11-12,3.1265,3.1699,3.0577,3.0922,765519,0
1992-11-13,3.0922,3.3857,3.0922,3.3857,706472,0
1992-11-16,3.3857,3.4894,3.3079,3.4205,1633848,0
1992-11-17,3.4205,3.4205,3.3079,3.3079,994065,0
1992-11-18,3.3079,3.3857,3.2735,3.3512,443197,0
1992-11-19,3.3079,3.4548,3.239,3.3079,353585,0
1992-11-20,3.3079,3.3857,3.3079,3.3512,361225,0
1992-11-23,3.3512,3.4894,3.3512,3.4894,383455,0
1992-11-24,3.5239,3.671,3.5239,3.6361,831516,0
1992-11-25,3.7055,3.7055,3.6361,3.6361,428607,0
1992-11-27,3.671,3.7055,3.6361,3.7055,165332,0
1992-11-30,3.7055,3.7398,3.6361,3.7227,337605,0
1992-12-01,3.671,3.7398,3.4894,3.4894,283422,0
1992-12-02,3.5067,3.5587,3.3857,3.4205,210485,0
1992-12-03,3.4548,3.5239,3.2735,3.4548,507106,0
1992-12-04,3.5239,3.5239,3.4548,3.5239,63909,0
1992-12-07,3.5239,3.7055,3.5239,3.671,857217,0
1992-12-08,3.7055,3.7055,3.6361,3.6361,356362,0
1992-12-09,3.6361,3.671,3.5587,3.671,314684,0
1992-12-10,3.5587,3.6361,3.4894,3.6018,216040,0
1992-12-11,3.5239,3.6018,3.5239,3.5759,297316,0
1992-12-14,3.6018,3.6361,3.5239,3.6018,154910,0
1992-12-15,3.6361,3.6361,3.5587,3.5587,158385,0
1992-12-16,3.5587,3.6361,3.4894,3.6018,320242,0
1992-12-17,3.6018,3.671,3.4894,3.671,279257,0
1992-12-18,3.671,3.7398,3.6018,3.671,301487,0
1992-12-21,3.7055,3.783,3.6361,3.783,200062,0
1992-12-22,3.8178,3.921,3.783,3.8867,933630,0
1992-12-23,3.8867,3.921,3.8178,3.8351,146575,0
1992-12-24,3.8522,3.8867,3.8178,3.8867,115314,0
1992-12-28,3.8867,3.8867,3.8178,3.8867,90306,0
1992-12-29,3.8178,3.956,3.8178,3.921,507106,0
1992-12-30,3.8867,3.956,3.8867,3.8867,410545,0
1992-12-31,3.921,4.0077,3.921,3.9904,721063,0
1993-01-04,3.8867,3.9904,3.8178,3.8351,609914,0
1993-01-05,3.8178,3.921,3.783,3.921,328576,0
1993-01-06,3.921,3.921,3.8522,3.921,453613,0
1993-01-07,3.921,3.921,3.8522,3.8522,111843,0
1993-01-08,3.8522,4.0336,3.8522,3.9904,523084,0
1993-01-11,4.0336,4.0336,3.921,4.0336,218122,0
1993-01-12,4.0336,4.0336,3.921,3.9389,322324,0
1993-01-13,3.921,3.9904,3.921,3.9904,91001,0
1993-01-14,3.956,4.0683,3.956,3.9904,991978,0
1993-01-15,3.9904,4.0683,3.9904,4.0683,655763,0
1993-01-18,3.9904,4.1028,3.9904,4.1028,822484,0
1993-01-19,4.0854,4.1374,4.0336,4.0683,689110,0
1993-01-20,4.1719,4.1719,4.0683,4.0683,175752,0
1993-01-21,4.1719,4.2151,4.0683,4.2151,260500,0
1993-01-22,4.1028,4.2495,4.1028,4.1374,889173,0
1993-01-25,4.1374,4.2495,4.1374,4.1374,140323,0
1993-01-26,4.2495,4.2495,4.1374,4.1719,366086,0
1993-01-27,4.2151,4.2151,4.1028,4.1028,859993,0
1993-01-28,4.1028,4.1719,3.8522,3.9389,931547,0
1993-01-29,3.921,3.956,3.8178,3.921,69466,0
1993-02-01,3.8867,4.0336,3.8867,4.0336,197283,0
1993-02-02,3.921,4.0336,3.921,4.0336,33345,0
1993-02-03,4.0336,4.1028,3.921,3.9904,258414,0
1993-02-04,3.9904,4.0683,3.921,3.9904,374427,0
1993-02-05,3.956,4.0336,3.8867,3.8867,146575,0
1993-02-08,3.9904,4.0336,3.921,3.956,154910,0
1993-02-09,3.956,3.9904,3.8178,3.8178,227851,0
1993-02-10,3.8178,3.8867,3.7398,3.8522,307042,0
1993-02-11,3.8522,4.0336,3.8522,3.9904,491822,0
1993-02-12,4.2495,4.3531,4.1028,4.1889,1253869,0
1993-02-16,4.1374,4.2151,3.921,3.956,420272,0
1993-02-17,3.956,4.0683,3.8867,3.956,313989,0
1993-02-18,3.956,4.0336,3.8867,3.956,1397666,0
1993-02-19,3.8867,3.956,3.8867,3.921,284120,0
1993-02-22,3.8867,4.0336,3.8867,3.956,248691,0
1993-02-23,3.9904,3.9904,3.921,3.921,1467128,0
1993-02-24,3.921,3.9904,3.8522,3.9904,859993,0
1993-02-25,3.9904,4.1028,3.921,4.1028,325799,0
1993-02-26,4.1028,4.1374,4.0336,4.1374,384149,0
1993-03-01,4.0683,4.1374,4.0336,4.0683,348721,0
1993-03-02,4.1374,4.1374,4.0336,4.0336,175056,0
1993-03-03,4.1374,4.1719,4.0683,4.1028,559897,0
1993-03-04,4.1028,4.1719,4.0683,4.0683,158385,0
1993-03-05,4.0336,4.1374,4.0336,4.1028,123650,0
1993-03-08,4.0683,4.2151,4.0683,4.2151,744680,0
1993-03-09,4.1374,4.2151,4.0854,4.0854,193117,0
1993-03-10,4.1374,4.1719,4.0683,4.1374,147962,0
1993-03-11,4.1028,4.2151,4.1028,4.1028,83359,0
1993-03-12,4.1028,4.2151,4.1028,4.2151,227851,0
1993-03-15,4.2151,4.2151,4.1028,4.1028,154910,0
1993-03-16,4.1028,4.2151,4.1028,4.2151,140323,0
1993-03-17,4.2151,4.2151,4.1028,4.1028,134764,0
1993-03-18,4.1028,4.2151,4.1028,4.2151,318850,0
1993-03-19,4.2151,4.2495,4.1028,4.2495,102115,0
1993-03-22,4.1374,4.2841,4.1374,4.1719,383455,0
1993-03-23,4.2495,4.2841,4.2495,4.2841,152133,0
1993-03-24,4.2151,4.3531,4.2151,4.3531,309125,0
1993-03-25,4.3531,4.3531,4.2495,4.3531,159771,0
1993-03-26,4.2495,4.3531,4.2495,4.3186,370260,0
1993-03-29,4.3531,4.3531,4.2841,4.3186,395955,0
1993-03-30,4.2841,4.4221,4.2841,4.4221,163939,0
1993-03-31,4.4221,4.4221,4.3186,4.4221,299401,0
1993-04-01,4.4221,4.5692,4.3879,4.5001,806505,0
1993-04-02,4.5001,4.5692,4.4655,4.4827,279257,0
1993-04-05,4.5344,4.5344,4.4655,4.5001,116009,0
1993-04-06,4.4655,4.6038,4.4655,4.5344,158385,0
1993-04-07,4.5344,4.6038,4.5344,4.5344,70855,0
1993-04-08,4.6038,4.6038,4.5001,4.5692,239659,0
1993-04-12,4.5692,4.5692,4.4655,4.5344,820399,0
1993-04-13,4.5692,4.5692,4.5001,4.5173,309125,0
1993-04-14,4.5001,4.5692,4.5001,4.5692,321630,0
1993-04-15,4.5692,4.5692,4.5001,4.5001,343859,0
1993-04-16,4.5001,4.5344,4.3531,4.4221,564759,0
1993-04-19,4.4221,4.4655,4.2841,4.3531,929462,0
1993-04-20,4.4221,4.4221,4.3531,4.4221,523084,0
1993-04-21,4.5001,4.5001,4.3879,4.4655,245219,0
1993-04-22,4.5001,4.5001,4.4221,4.4221,105588,0
1993-04-23,4.4655,4.5344,4.4655,4.5001,640480,0
1993-04-26,4.5344,4.5344,4.4655,4.5344,910708,0
1993-04-27,4.4655,4.5692,4.4221,4.5344,714113,0
1993-04-28,4.6038,4.6038,4.5344,4.5864,172277,0
1993-04-29,4.5344,4.6038,4.5344,4.5344,526555,0
1993-04-30,4.5344,4.647,4.5344,4.5344,231325,0
1993-05-03,4.5692,4.647,4.5692,4.5692,232019,0
1993-05-04,4.5692,4.647,4.5692,4.6038,307042,0
1993-05-05,4.647,4.647,4.5692,4.6038,252857,0
1993-05-06,4.647,4.647,4.5692,4.6038,1152449,0
1993-05-07,4.5692,4.6038,4.4655,4.5001,263972,0
1993-05-10,4.5344,4.5344,4.2495,4.2495,787749,0
1993-05-11,4.3186,4.3531,4.2495,4.3531,184781,0
1993-05-12,4.2841,4.3531,4.2841,4.2841,175752,0
1993-05-13,4.2841,4.4221,4.2495,4.3531,295232,0
1993-05-14,4.3879,4.3879,4.336,4.3704,219513,0
1993-05-17,4.3879,4.3879,4.2841,4.3186,192424,0
1993-05-18,4.3186,4.3531,4.3186,4.3531,55573,0
1993-05-19,4.3531,4.3531,4.1028,4.1719,564759,0
1993-05-20,4.1719,4.2151,4.1374,4.2151,499466,0
1993-05-21,4.1719,4.2151,4.1374,4.1374,229935,0
1993-05-24,4.1374,4.2151,4.1374,4.1719,152827,0
1993-05-25,4.1374,4.2151,4.1374,4.1719,115314,0
1993-05-26,4.1374,4.3186,4.1374,4.2495,318850,0
1993-05-27,4.2151,4.3186,4.2151,4.2495,141018,0
1993-05-28,4.3186,4.3531,4.2495,4.3531,234797,0
1993-06-01,4.2841,4.3879,4.2841,4.3531,91001,0
1993-06-02,4.2841,4.3879,4.2495,4.2841,800948,0
1993-06-03,4.3531,4.3531,4.2841,4.3531,373730,0
1993-06-04,4.3531,4.3531,4.2841,4.3531,222292,0
1993-06-07,4.2841,4.3186,4.0683,4.1719,360529,0
1993-06-08,4.1374,4.2495,4.1028,4.1374,218122,0
1993-06-09,4.1374,4.2841,4.1374,4.2841,5912290,0
1993-06-10,4.2841,4.4221,4.2495,4.4051,2529969,0
1993-06-11,4.3879,4.4221,4.3186,4.336,1064922,0
1993-06-14,4.3186,4.4221,4.3186,4.3879,602274,0
1993-06-15,4.3531,4.4221,4.3531,4.3531,779415,0
1993-06-16,4.3879,4.6038,4.3879,4.5692,795391,0
1993-06-17,4.6038,4.6038,4.5001,4.5001,1132999,0
1993-06-18,4.6038,4.6038,4.3879,4.3879,752322,0
1993-06-21,4.5001,4.5001,4.3879,4.4655,590464,0
1993-06-22,4.4221,4.5001,4.4221,4.4655,864164,0
1993-06-23,4.5001,4.5001,4.4221,4.4395,696054,0
1993-06-24,4.4221,4.5344,4.4221,4.5173,544615,0
1993-06-25,4.5344,4.5344,4.4655,4.4827,279257,0
1993-06-28,4.4827,4.4827,4.3531,4.3531,232019,0
1993-06-29,4.4221,4.4221,4.3531,4.3531,152827,0
1993-06-30,4.3531,4.4221,4.3186,4.3531,1044079,0
1993-07-01,4.3531,4.3879,4.3013,4.3531,1804043,0
1993-07-02,4.3879,4.3879,4.3186,4.3531,368176,0
1993-07-06,4.3531,4.4655,4.3531,4.4221,97947,0
1993-07-07,4.3531,4.5001,4.3531,4.4051,673826,0
1993-07-08,4.5001,4.5001,4.3879,4.5001,1480327,0
1993-07-09,4.3879,4.5001,4.3879,4.5001,79195,0
1993-07-12,4.5001,4.5001,4.3879,4.4655,939878,0
1993-07-13,4.4221,4.5001,4.4221,4.4655,789140,0
1993-07-14,4.4655,4.5001,4.4221,4.5001,2129841,0
1993-07-15,4.5001,4.5344,4.4655,4.5344,582824,0
1993-07-16,4.5001,4.5344,4.4655,4.5173,617557,0
1993-07-19,4.5344,4.5344,4.4655,4.4655,1038523,0
1993-07-20,4.5344,4.6038,4.4655,4.5344,1288604,0
1993-07-21,4.5521,4.6038,4.5001,4.5001,881526,0
1993-07-22,4.5001,4.6038,4.5001,4.5173,627282,0
1993-07-23,4.5344,4.5692,4.5001,4.5692,167415,0
1993-07-26,4.5692,4.5692,4.5001,4.5692,632842,0
1993-07-27,4.5344,4.6038,4.5344,4.6038,452923,0
1993-07-28,4.5344,4.647,4.5344,4.647,791222,0
1993-07-29,4.6038,4.647,4.5692,4.6038,1192045,0
1993-07-30,4.5692,4.647,4.5692,4.5692,2216674,0
1993-08-02,4.6038,4.647,4.4655,4.5001,721754,0
1993-08-03,4.5001,4.5344,4.4655,4.4655,632842,0
1993-08-04,4.5344,4.5344,4.4221,4.4655,511273,0
1993-08-05,4.5344,4.5344,4.4221,4.5001,110449,0
1993-08-06,4.4221,4.5344,4.4221,4.5344,291759,0
1993-08-09,4.4655,4.5692,4.4655,4.5001,208397,0
1993-08-10,4.4655,4.6038,4.4655,4.5344,565457,0
1993-08-11,4.6038,4.647,4.5344,4.647,33345,0
1993-08-12,4.5344,4.647,4.5344,4.5692,2033976,0
1993-08-13,4.5344,4.6038,4.5344,4.6038,291064,0
1993-08-16,4.5692,4.647,4.5344,4.5344,310514,0
1993-08-17,4.6038,4.6038,4.5001,4.6038,293150,0
1993-08-18,4.5692,4.5692,4.5001,4.5692,359142,0
1993-08-19,4.5001,4.6038,4.5001,4.5001,36816,0
1993-08-20,4.6038,4.6038,4.4655,4.5344,299401,0
1993-08-23,4.5344,4.5344,4.4655,4.5344,46542,0
1993-08-24,4.4655,4.5344,4.4655,4.5344,575184,0
1993-08-25,4.4655,4.5692,4.4655,4.4655,52101,0
1993-08-26,4.4655,4.5692,4.4655,4.5344,455004,0
1993-08-27,4.5001,4.5344,4.5001,4.5001,131292,0
1993-08-30,4.5692,4.5692,4.5001,4.5692,52101,0
1993-08-31,4.5692,4.5692,4.5001,4.5001,154216,0
1993-09-01,4.5692,4.7505,4.5344,4.647,1204549,0
1993-09-02,4.647,4.647,4.5692,4.5692,490433,0
1993-09-03,4.5692,4.7332,4.5692,4.6641,341773,0
1993-09-07,4.6814,4.6814,4.6038,4.6814,173666,0
1993-09-08,4.647,4.6814,4.4827,4.5692,384149,0
1993-09-09,4.4655,4.5692,4.4655,4.5692,186866,0
1993-09-10,4.4655,4.5692,4.4655,4.4655,269530,0
1993-09-13,4.4655,4.5692,4.4655,4.5521,175752,0
1993-09-14,4.5001,4.5344,4.5001,4.5001,1132999,0
1993-09-15,4.5001,4.5692,4.5001,4.5692,125734,0
1993-09-16,4.5001,4.6038,4.5001,4.5692,163939,0
1993-09-17,4.5344,4.6038,4.5344,4.5344,107671,0
1993-09-20,4.5344,4.647,4.5344,4.647,98642,0
1993-09-21,4.5344,4.647,4.5001,4.5344,703695,0
1993-09-22,4.5001,4.6038,4.5001,4.6038,921820,0
1993-09-23,4.6038,4.6038,4.5344,4.5864,18754,0
1993-09-24,4.5344,4.6038,4.5001,4.5344,271616,0
1993-09-27,4.5344,4.647,4.5344,4.647,353585,0
1993-09-28,4.5344,4.647,4.5344,4.647,189643,0
1993-09-29,4.5692,4.647,4.5692,4.647,704389,0
1993-09-30,4.5864,4.647,4.5692,4.6295,1346953,0
1993-10-01,4.647,4.6814,4.5692,4.6814,3646986,0
1993-10-04,4.6814,4.7161,4.6814,4.7161,950994,0
1993-10-05,4.7161,4.7161,4.647,4.7161,985728,0
1993-10-06,4.7505,4.7505,4.6814,4.6987,1200381,0
1993-10-07,4.7505,4.7851,4.6987,4.7505,850962,0
1993-10-08,4.7505,4.8021,4.6814,4.7332,1479635,0
1993-10-11,4.6814,4.7851,4.6814,4.7851,142404,0
1993-10-12,4.7851,4.7851,4.6814,4.7332,1001008,0
1993-10-13,4.7851,4.7851,4.6814,4.7851,241049,0
1993-10-14,4.6987,4.7851,4.6814,4.7505,409158,0
1993-10-15,4.6814,4.7851,4.6814,4.7851,75717,0
1993-10-18,4.7851,4.7851,4.6814,4.6814,56267,0
1993-10-19,4.6814,4.7851,4.647,4.7161,476542,0
1993-10-20,4.647,4.7851,4.5692,4.647,532808,0
1993-10-21,4.6038,4.6038,4.4221,4.5344,705778,0
1993-10-22,4.4221,4.5344,4.4221,4.5001,1354597,0
1993-10-25,4.5344,4.5344,4.4655,4.5344,906539,0
1993-10-26,4.5344,4.5344,4.4655,4.5173,777330,0
1993-10-27,4.5692,4.5692,4.4655,4.5001,489736,0
1993-10-28,4.5001,4.6814,4.5001,4.6814,250774,0
1993-10-29,4.6814,4.7851,4.6038,4.7161,368866,0
1993-11-01,4.7851,4.8194,4.7161,4.8194,395264,0
1993-11-02,4.8194,4.8194,4.7505,4.8194,171582,0
1993-11-03,4.8194,4.8194,4.7332,4.7332,991978,0
1993-11-04,4.7505,4.8194,4.6038,4.6038,307042,0
1993-11-05,4.647,4.647,4.4221,4.5001,357059,0
1993-11-08,4.4395,4.5001,4.4221,4.5001,152133,0
1993-11-09,4.5001,4.5692,4.4221,4.5001,1117715,0
1993-11-10,4.4221,4.5001,4.4221,4.5001,561981,0
1993-11-11,4.4655,4.5344,4.4655,4.4655,147962,0
1993-11-12,4.647,4.6814,4.5692,4.6814,1360153,0
1993-11-15,4.6814,4.6814,4.6038,4.6038,445973,0
1993-11-16,4.6814,4.6814,4.5692,4.647,192424,0
1993-11-17,4.5692,4.7161,4.5692,4.6814,1241368,0
1993-11-18,4.6814,4.7161,4.6038,4.647,769687,0
1993-11-19,4.647,4.7161,4.647,4.6641,617557,0
1993-11-22,4.647,4.6814,4.6038,4.6641,1065616,0
1993-11-23,4.647,4.7161,4.5692,4.647,818316,0
1993-11-24,4.647,4.7505,4.647,4.7505,388320,0
1993-11-26,4.6814,4.7851,4.6814,4.7851,65992,0
1993-11-29,4.7851,4.7851,4.6814,4.6814,316765,0
1993-11-30,4.7505,4.7505,4.647,4.647,864164,0
1993-12-01,4.7505,4.7505,4.647,4.6814,184781,0
1993-12-02,4.6038,4.6814,4.5344,4.6038,341080,0
1993-12-03,4.6038,4.7678,4.5864,4.7505,681464,0
1993-12-06,4.7161,4.8194,4.7161,4.7505,357059,0
1993-12-07,4.8194,4.9665,4.8194,4.9318,441805,0
1993-12-08,4.9665,5.0009,4.8975,5.0009,289675,0
1993-12-09,5.0009,5.0009,4.9318,5.0009,484180,0
1993-12-10,4.8975,5.0009,4.8975,4.9318,368866,0
1993-12-13,5.0009,5.0009,4.8541,4.9318,165332,0
1993-12-14,4.9318,4.9318,4.7851,4.8975,211873,0
1993-12-15,4.7851,4.8975,4.7851,4.8975,244525,0
1993-12-16,4.8975,4.8975,4.8194,4.8803,333439,0
1993-12-17,4.8975,4.9318,4.8541,4.8541,476542,0
1993-12-20,4.8541,4.9318,4.8541,4.9147,507797,0
1993-12-21,4.9318,4.9318,4.8541,4.8541,223681,0
1993-12-22,4.9318,4.9665,4.8541,4.8975,611305,0
1993-12-23,4.8975,4.9665,4.8975,4.9318,302874,0
1993-12-27,4.9318,5.0009,4.8975,4.9665,306347,0
1993-12-28,5.0355,5.0355,5.0355,5.0355,1217746,0
1993-12-29,5.0355,5.0355,4.9665,5.0355,447367,0
1993-12-30,4.9665,5.0355,4.9665,4.9665,351500,0
1993-12-31,5.0355,5.0355,4.9665,5.0355,231325,0
1994-01-03,4.9665,5.1476,4.9665,5.1476,958638,0
1994-01-04,5.0788,5.1476,5.0788,5.1476,286897,0
1994-01-05,5.1476,5.1476,5.0788,5.0959,1280961,0
1994-01-06,5.0788,5.1133,5.0009,5.1133,236882,0
1994-01-07,5.0355,5.1476,5.0009,5.1476,669656,0
1994-01-10,5.1476,5.2515,5.0788,5.2343,784971,0
1994-01-11,5.2515,5.2515,5.1133,5.1995,322324,0
1994-01-12,5.1133,5.2171,5.1133,5.2171,306347,0
1994-01-13,5.1133,5.2171,5.1133,5.1822,400822,0
1994-01-14,5.1476,5.2515,5.1476,5.2515,209790,0
1994-01-17,5.2515,5.2515,5.1822,5.2515,77110,0
1994-01-18,5.2515,5.2515,5.0788,5.1133,453613,0
1994-01-19,5.0788,5.1133,5.0009,5.0009,353585,0
1994-01-20,5.0355,5.0788,5.0009,5.0788,120174,0
1994-01-21,5.0788,5.1476,5.0355,5.1476,387623,0
1994-01-24,5.0788,5.1476,5.0355,5.1133,237577,0
1994-01-25,5.1133,5.1133,5.0355,5.1133,555731,0
1994-01-26,5.1133,5.1476,5.0355,5.1133,420272,0
1994-01-27,5.1476,5.1476,5.0788,5.1133,109757,0
1994-01-28,5.1133,5.1476,5.0788,5.0788,233405,0
1994-01-31,5.1476,5.1476,5.0788,5.1305,133377,0
1994-02-01,5.1305,5.1305,4.9665,5.0788,295467,0
1994-02-02,5.0788,5.0788,4.8541,5.0182,200526,0
1994-02-03,5.0182,5.0182,4.6987,4.7505,285740,0
1994-02-04,4.7505,4.8541,4.7505,4.8541,418187,0
1994-02-07,4.7505,4.9147,4.6987,4.828,478853,0
1994-02-08,4.9665,5.0182,4.8541,4.9665,718746,0
1994-02-09,5.0182,5.1305,4.9147,5.0182,440879,0
1994-02-10,5.0788,5.0788,5.0182,5.0788,112072,0
1994-02-11,5.0788,5.0788,4.9665,5.0443,63445,0
1994-02-14,5.0788,5.0788,4.9665,5.0788,235260,0
1994-02-15,5.0788,5.1822,4.9665,5.1822,471907,0
1994-02-16,5.1822,5.2862,5.1305,5.2862,665026,0
1994-02-17,5.2343,5.2343,5.0182,5.1305,477467,0
1994-02-18,5.0788,5.1305,4.9665,5.1305,160699,0
1994-02-22,5.1305,5.1822,5.0182,5.1822,411240,0
1994-02-23,5.1822,5.2343,5.0788,5.1563,93546,0
1994-02-24,5.0788,5.2343,5.0182,5.1305,297316,0
1994-02-25,5.0182,5.0788,4.8541,4.9665,572404,0
1994-02-28,4.8541,4.9665,4.8021,4.9665,620099,0
1994-03-01,4.8541,4.8541,4.647,4.8021,359833,0
1994-03-02,4.6987,4.9665,4.647,4.9147,719209,0
1994-03-03,4.9665,4.9665,4.7505,4.9147,617324,0
1994-03-04,4.7505,4.8021,4.647,4.7505,100033,0
1994-03-07,4.8021,4.8541,4.647,4.6727,310282,0
1994-03-08,4.647,4.7505,4.647,4.7505,184318,0
1994-03-09,4.7505,4.7505,4.647,4.6727,133377,0
1994-03-10,4.7505,4.7505,4.647,4.7505,652523,0
1994-03-11,4.6987,4.8541,4.6987,4.7764,557123,0
1994-03-14,4.7505,4.9665,4.7505,4.9665,531187,0
1994-03-15,4.9665,4.9665,4.8541,4.8541,927609,0
1994-03-16,4.8541,4.9147,4.8021,4.9147,638164,0
1994-03-17,4.8021,4.9147,4.8021,4.9147,3088479,0
1994-03-18,4.9665,5.0182,4.9147,4.9665,576106,0
1994-03-21,4.9147,5.0182,4.9147,5.0182,392717,0
1994-03-22,4.8541,4.9147,4.8021,4.9147,316304,0
1994-03-23,4.8021,5.0182,4.8021,5.0182,232946,0
1994-03-24,4.889,5.0182,4.7505,4.8541,298243,0
1994-03-25,4.7505,4.8021,4.6987,4.8021,243130,0
1994-03-28,4.8021,4.8021,4.6987,4.7505,339460,0
1994-03-29,4.6987,4.8021,4.5864,4.647,734494,0
1994-03-30,4.647,4.6987,4.5344,4.5344,463109,0
1994-03-31,4.647,4.647,4.2151,4.3186,483949,0
1994-04-04,4.1545,4.3186,4.1545,4.2667,280643,0
1994-04-05,4.1545,4.4221,4.1545,4.3704,458014,0
1994-04-06,4.3186,4.647,4.3186,4.5344,413095,0
1994-04-07,4.4827,4.647,4.4827,4.5088,204697,0
1994-04-08,4.5864,4.5864,4.4221,4.4827,190339,0
1994-04-11,4.4827,4.5864,4.4221,4.5605,128280,0
1994-04-12,4.647,4.647,4.5344,4.647,78264,0
1994-04-13,4.647,4.647,4.5344,4.5864,105127,0
1994-04-14,4.5344,4.6124,4.4827,4.4827,285740,0
1994-04-15,4.5344,4.5344,4.3704,4.5344,1853367,0
1994-04-18,4.4221,4.4827,4.4221,4.4827,240353,0
1994-04-19,4.4221,4.4221,3.9904,3.9904,832671,0
1994-04-20,3.9904,4.1028,3.783,3.8867,1403221,0
1994-04-21,3.8351,3.9389,3.8351,3.9126,2369268,0
1994-04-22,3.9389,3.9904,3.8351,3.8954,971141,0
1994-04-25,3.8351,3.9389,3.8351,3.9126,2549882,0
1994-04-26,3.8867,3.9389,3.8867,3.8867,425596,0
1994-04-28,3.9904,3.9904,3.8351,3.9389,243130,0
1994-04-29,3.9389,3.9389,3.8351,3.8351,478391,0
1994-05-02,3.8351,3.9389,3.8351,3.8607,325565,0
1994-05-03,3.9389,3.9389,3.8351,3.8607,397351,0
1994-05-04,3.8351,3.9389,3.8351,3.8867,1028101,0
1994-05-05,3.8351,3.9389,3.8351,3.8867,1162869,0
1994-05-06,3.9389,3.9389,3.783,3.8867,809518,0
1994-05-09,3.783,3.8867,3.783,3.783,106514,0
1994-05-10,3.783,3.8351,3.671,3.7227,483949,0
1994-05-11,3.6191,3.7227,3.4548,3.671,649740,0
1994-05-12,3.5067,3.671,3.4981,3.5327,381141,0
1994-05-13,3.5587,3.5587,3.4548,3.5587,772930,0
1994-05-16,3.5587,3.7227,3.4548,3.5587,343625,0
1994-05-17,3.7227,3.7227,3.5587,3.671,179688,0
1994-05-18,3.7227,3.7227,3.5587,3.7227,1856141,0
1994-05-19,3.7227,3.8867,3.671,3.8351,515903,0
1994-05-20,3.671,3.9389,3.671,3.8867,437175,0
1994-05-23,3.8607,3.9389,3.8351,3.8351,148194,0
1994-05-24,3.8351,3.9389,3.8351,3.8867,508031,0
1994-05-25,3.8351,3.8867,3.7227,3.7227,321862,0
1994-05-26,3.8351,3.8867,3.7227,3.8351,664098,0
1994-05-27,3.783,3.8867,3.783,3.8867,575184,0
1994-05-31,3.783,3.8867,3.783,3.8607,883614,0
1994-06-01,3.783,3.8867,3.783,3.8351,619641,0
1994-06-02,3.8867,3.8867,3.8351,3.8607,427452,0
1994-06-03,3.8351,3.9389,3.8351,3.9389,364929,0
1994-06-06,3.8867,3.9389,3.8867,3.8867,708560,0
1994-06-07,3.9389,3.9389,3.8351,3.8867,293611,0
1994-06-08,3.8867,3.8867,3.6191,3.671,214421,0
1994-06-09,3.6191,3.783,3.6191,3.7486,189410,0
1994-06-10,3.671,3.783,3.671,3.783,103274,0
1994-06-13,3.671,3.8867,3.671,3.8867,298705,0
1994-06-14,3.8867,3.9389,3.7227,3.8351,263507,0
1994-06-15,3.8351,3.9389,3.8351,3.8867,483488,0
1994-06-16,3.8351,4.0509,3.8351,4.0509,563140,0
1994-06-17,3.9904,4.0509,3.8867,3.8867,372804,0
1994-06-20,3.9389,3.9389,3.8351,3.8351,93546,0
1994-06-21,3.8351,3.9389,3.671,3.671,285276,0
1994-06-22,3.7227,3.9389,3.7227,3.8351,406612,0
1994-06-23,3.8351,4.1028,3.8351,4.0249,591393,0
1994-06-24,4.1028,4.1028,3.9389,4.0249,663637,0
1994-06-27,4.1028,4.1028,3.8867,4.0509,924829,0
1994-06-28,3.9389,4.1028,3.9389,4.0768,269064,0
1994-06-29,4.1028,4.1028,4.0509,4.0768,656225,0
1994-06-30,4.0509,4.1545,4.0509,4.0509,1067929,0
1994-07-01,4.1028,4.1545,4.1028,4.1545,323250,0
1994-07-05,4.1028,4.1545,4.0509,4.0509,117168,0
1994-07-06,4.0509,4.1028,3.8351,3.8867,756260,0
1994-07-07,3.8351,3.9389,3.8351,3.8351,219976,0
1994-07-08,3.8351,3.9389,3.8351,3.8867,563140,0
1994-07-11,3.9389,4.0509,3.8351,3.9904,451533,0
1994-07-12,3.8867,3.9645,3.8351,3.9389,130133,0
1994-07-13,3.9389,3.9389,3.8351,3.8607,4049431,0
1994-07-14,3.9389,4.0509,3.8351,3.9126,373268,0
1994-07-15,3.9904,3.9904,3.8867,3.9904,240353,0
1994-07-18,3.8867,3.9904,3.783,3.8607,507106,0
1994-07-19,3.9389,3.9389,3.8351,3.8607,238037,0
1994-07-20,3.783,3.8867,3.7227,3.7227,577961,0
1994-07-21,3.783,3.783,3.6191,3.6191,439952,0
1994-07-22,3.5587,3.783,3.5587,3.783,306115,0
1994-07-25,3.671,3.783,3.671,3.671,161161,0
1994-07-26,3.671,3.783,3.671,3.671,157919,0
1994-07-27,3.6967,3.7227,3.6191,3.6191,103274,0
1994-07-28,3.7227,3.7227,3.6191,3.671,334829,0
1994-07-29,3.671,3.783,3.671,3.783,349650,0
1994-08-01,3.783,3.8351,3.7227,3.809,223681,0
1994-08-02,3.7227,3.8351,3.7227,3.7227,473298,0
1994-08-03,3.8351,3.8351,3.7227,3.7227,495065,0
1994-08-04,3.8351,3.8351,3.671,3.783,161161,0
1994-08-05,3.671,3.783,3.6191,3.6191,96788,0
1994-08-08,3.6191,3.7227,3.6191,3.7227,209326,0
1994-08-09,3.7227,3.7227,3.6191,3.6191,84748,0
1994-08-10,3.6191,3.7227,3.4548,3.4548,421894,0
1994-08-11,3.4031,3.5587,3.4031,3.4292,879908,0
1994-08-12,3.4548,3.4548,3.4031,3.4031,334829,0
1994-08-15,3.4031,3.4548,3.4031,3.4118,521923,0
1994-08-16,3.4548,3.5587,3.4031,3.5067,1073025,0
1994-08-17,3.4548,3.5587,3.4548,3.5587,52794,0
1994-08-18,3.5587,3.5587,3.4809,3.5067,429301,0
1994-08-19,3.5587,3.6191,3.5067,3.5587,1765838,0
1994-08-22,3.5067,3.6191,3.5067,3.5327,392255,0
1994-08-23,3.6191,3.6191,3.5067,3.6191,242206,0
1994-08-24,3.6191,3.6191,3.5067,3.5931,249613,0
1994-08-25,3.5587,3.671,3.5587,3.6191,284347,0
1994-08-26,3.5587,3.7227,3.5587,3.671,255637,0
1994-08-29,3.7227,3.783,3.671,3.7486,240353,0
1994-08-30,3.783,3.8351,3.7227,3.8351,378363,0
1994-08-31,3.8351,3.8351,3.7227,3.7227,712726,0
1994-09-01,3.671,3.7227,3.6191,3.6191,300096,0
1994-09-02,3.6191,3.8351,3.6191,3.8351,395032,0
1994-09-06,3.671,3.783,3.671,3.783,181538,0
1994-09-07,3.7227,3.8351,3.7227,3.809,966047,0
1994-09-08,3.7398,3.8351,3.7227,3.8351,92623,0
1994-09-09,3.671,3.8351,3.671,3.6967,510349,0
1994-09-12,3.671,3.8351,3.671,3.7227,287129,0
1994-09-13,3.7227,3.9389,3.7227,3.8867,1217054,0
1994-09-14,3.7227,3.8867,3.7227,3.8867,241743,0
1994-09-15,3.783,3.8867,3.783,3.8867,777097,0
1994-09-16,3.8867,3.8867,3.7227,3.7227,895188,0
1994-09-19,3.8867,3.8867,3.7227,3.8351,102810,0
1994-09-20,3.7227,3.8351,3.7227,3.7227,108367,0
1994-09-21,3.7227,3.8351,3.7227,3.7227,143100,0
1994-09-22,3.7227,3.8351,3.7227,3.7486,487192,0
1994-09-23,3.7227,4.0509,3.7227,3.9389,475613,0
1994-09-26,3.9389,4.0509,3.8867,3.8867,188022,0
1994-09-27,3.9904,3.9904,3.8867,3.8867,2844417,0
1994-09-28,3.8867,3.9389,3.8867,3.9389,203303,0
1994-09-29,4.1028,4.1028,3.9389,4.1028,843785,0
1994-09-30,3.9904,4.3446,3.9904,4.2667,1624591,0
1994-10-03,4.2667,4.3704,4.2151,4.2151,1027641,0
1994-10-04,4.2151,4.3186,4.1545,4.1545,668732,0
1994-10-05,4.3186,4.3186,4.0509,4.1545,1440736,0
1994-10-06,4.0509,4.1028,3.8351,3.9389,1212882,0
1994-10-07,3.8351,3.9904,3.8351,3.9904,379288,0
1994-10-10,3.8867,4.1545,3.8867,4.1545,280179,0
1994-10-11,4.1545,4.2667,4.1028,4.2667,353814,0
1994-10-12,4.1545,4.2151,4.0509,4.0509,395032,0
1994-10-13,4.1545,4.2151,4.0509,4.2151,102810,0
1994-10-14,4.2151,4.3704,4.0509,4.3704,478391,0
1994-10-17,4.2667,4.4827,4.2667,4.4221,1272625,0
1994-10-18,4.4221,4.5344,4.3704,4.4221,452459,0
1994-10-19,4.4221,4.5344,4.4221,4.5344,424671,0
1994-10-20,4.4221,4.6987,4.4221,4.5864,380676,0
1994-10-21,4.5864,4.6987,4.2667,4.3446,1119337,0
1994-10-24,4.2667,4.4221,4.2667,4.3186,1170279,0
1994-10-25,4.2667,4.3704,4.2667,4.3704,1227240,0
1994-10-26,4.2667,4.3704,4.1545,4.2667,1898748,0
1994-10-27,4.2667,4.3704,4.2151,4.3704,243130,0
1994-10-28,4.2667,4.4221,4.2667,4.4221,447828,0
1994-10-31,4.2667,4.4221,4.2667,4.2667,272309,0
1994-11-01,4.2667,4.3704,4.2667,4.2667,496917,0
1994-11-02,4.2667,4.3186,4.2667,4.2667,339460,0
1994-11-03,4.2667,4.31,4.2667,4.2928,161161,0
1994-11-04,4.2667,4.3186,4.2667,4.2667,445050,0
1994-11-07,4.3186,4.3186,4.2151,4.2495,472373,0
1994-11-08,4.3186,4.3704,4.2151,4.3704,668732,0
1994-11-09,4.3186,4.3704,4.2151,4.2151,858144,0
1994-11-10,4.2151,4.2667,4.1028,4.1028,401054,0
1994-11-11,4.1028,4.2151,4.1028,4.1028,154216,0
1994-11-14,4.1545,4.2151,4.1028,4.1286,336679,0
1994-11-15,4.1028,4.2151,4.1028,4.1805,1426378,0
1994-11-16,4.2151,4.2667,4.1545,4.2151,447828,0
1994-11-17,4.2151,4.2151,4.1545,4.1545,238037,0
1994-11-18,4.2151,4.2151,4.1545,4.1545,272773,0
1994-11-21,4.1545,4.2151,4.1545,4.1545,329273,0
1994-11-22,4.1545,4.1805,3.9904,3.9904,759038,0
1994-11-23,3.8867,4.0509,3.783,3.9389,334829,0
1994-11-25,3.9389,3.9389,3.8351,3.8867,59279,0
1994-11-28,3.8351,3.8867,3.8351,3.8351,110686,0
1994-11-29,3.8867,4.0509,3.8351,4.0509,350112,0
1994-11-30,3.9904,4.2151,3.9904,4.2151,282036,0
1994-12-01,4.0509,4.2667,4.0509,4.1545,251933,0
1994-12-02,4.1545,4.2667,4.1028,4.2667,285276,0
1994-12-05,4.1545,4.2667,4.1545,4.2151,518221,0
1994-12-06,4.1545,4.2151,4.0509,4.0509,175056,0
1994-12-07,4.0509,4.1028,3.9904,3.9904,178759,0
1994-12-08,3.9904,4.1028,3.9904,3.9904,395032,0
1994-12-09,3.9904,4.1028,3.9389,4.0509,139859,0
1994-12-12,3.8867,4.0509,3.8867,3.9904,255637,0
1994-12-13,3.9817,3.9904,3.8351,3.8351,288055,0
1994-12-14,3.783,3.9904,3.783,3.9904,811367,0
1994-12-15,3.9389,3.9904,3.9389,3.9904,464499,0
1994-12-16,3.9904,3.9904,3.8351,3.8867,560826,0
1994-12-19,3.8867,3.9904,3.8351,3.8867,769687,0
1994-12-20,3.8867,3.9389,3.8351,3.9389,345946,0
1994-12-21,3.8867,4.0509,3.8867,4.0509,873425,0
1994-12-22,3.9389,4.2667,3.9389,4.2667,559435,0
1994-12-23,4.1028,4.2667,4.1028,4.1028,452459,0
1994-12-27,4.1028,4.2667,4.1028,4.1286,127356,0
1994-12-28,4.1028,4.2151,4.1028,4.1545,973919,0
1994-12-29,4.2667,4.2667,4.1028,4.2667,1016525,0
1994-12-30,4.1545,4.2667,4.1545,4.2151,1206862,0
1995-01-03,4.1545,4.2495,4.0509,4.0509,459405,0
1995-01-04,4.0509,4.1545,4.0509,4.1545,662710,0
1995-01-05,4.0509,4.2667,4.0509,4.1545,435786,0
1995-01-06,4.1545,4.2667,4.1545,4.2667,705317,0
1995-01-09,4.1545,4.2667,4.1545,4.1545,573331,0
1995-01-10,4.1545,4.2151,4.1028,4.1028,331588,0
1995-01-11,4.1028,4.2667,4.1028,4.1545,426987,0
1995-01-12,4.1028,4.2667,4.1028,4.1805,691883,0
1995-01-13,4.1028,4.1545,3.9904,4.1028,647425,0
1995-01-16,3.9904,4.1028,3.9389,3.9389,255637,0
1995-01-17,3.9389,4.0768,3.8867,3.9904,607136,0
1995-01-18,3.8867,3.9904,3.8351,3.8867,565918,0
1995-01-19,3.9389,3.9389,3.8351,3.9126,171351,0
1995-01-20,3.8351,3.9389,3.8351,3.8351,406148,0
1995-01-23,3.9389,3.9389,3.8351,3.8867,435786,0
1995-01-24,3.8867,3.9389,3.783,3.8867,244061,0
1995-01-25,3.783,3.8867,3.783,3.8607,277867,0
1995-01-26,3.8351,3.8867,3.783,3.783,388548,0
1995-01-27,3.783,3.8867,3.783,3.783,723844,0
1995-01-30,3.783,3.8351,3.7227,3.7486,1165647,0
1995-01-31,3.7227,3.8351,3.7227,3.783,199599,0
1995-02-01,3.783,3.783,3.671,3.671,720599,0
1995-02-02,3.671,3.783,3.5067,3.5239,1132302,0
1995-02-03,3.5587,3.6191,3.4548,3.5587,895188,0
1995-02-06,3.4548,3.6191,3.4548,3.6191,410317,0
1995-02-07,3.5067,3.7227,3.5067,3.645,715041,0
1995-02-08,3.6191,3.8867,3.6191,3.8867,1518997,0
1995-02-09,3.8867,3.8867,3.7227,3.7227,388548,0
1995-02-10,3.7227,3.783,3.7227,3.783,315378,0
1995-02-13,3.7227,3.8351,3.671,3.671,465425,0
1995-02-14,3.6191,3.7227,3.5587,3.7227,569626,0
1995-02-15,3.783,3.783,3.6191,3.783,321398,0
1995-02-16,3.671,3.783,3.671,3.783,340847,0
1995-02-17,3.783,3.783,3.671,3.671,343165,0
1995-02-21,3.6794,3.783,3.671,3.671,143100,0
1995-02-22,3.671,3.783,3.671,3.783,635849,0
1995-02-23,3.7227,3.7227,3.671,3.7227,546933,0
1995-02-24,3.671,3.7227,3.671,3.671,302410,0
1995-02-27,3.7227,3.7227,3.671,3.671,751163,0
1995-02-28,3.671,3.9904,3.671,3.9904,1017452,0
1995-03-01,3.9904,4.1028,3.8867,3.8867,532575,0
1995-03-02,3.9904,3.9904,3.8867,3.9904,219976,0
1995-03-03,3.8867,3.9904,3.8867,3.9389,402905,0
1995-03-06,3.9389,3.9389,3.8351,3.9389,160699,0
1995-03-07,3.9389,3.9389,3.783,3.783,1127209,0
1995-03-08,3.783,3.8867,3.783,3.8867,153286,0
1995-03-09,3.8867,3.8867,3.783,3.8867,371413,0
1995-03-10,3.783,3.8867,3.783,3.783,920198,0
1995-03-13,3.783,3.8867,3.783,3.783,514515,0
1995-03-14,3.8867,3.8867,3.783,3.8867,1065150,0
1995-03-15,3.8867,3.8867,3.783,3.783,805347,0
1995-03-16,3.8867,3.9126,3.783,3.8607,487192,0
1995-03-17,3.8351,3.9126,3.8351,3.9126,447828,0
1995-03-20,3.9126,3.9389,3.8351,3.8867,343625,0
1995-03-21,3.8351,3.8867,3.8351,3.8782,299631,0
1995-03-22,3.8867,3.8867,3.8351,3.8351,633069,0
1995-03-23,3.8351,3.8867,3.8351,3.8867,805347,0
1995-03-24,3.8867,3.8867,3.783,3.8867,791455,0
1995-03-27,3.8867,3.8867,3.783,3.8867,439026,0
1995-03-28,3.8867,3.8867,3.7227,3.8351,479782,0
1995-03-29,3.8351,3.8351,3.6191,3.6191,389942,0
1995-03-30,3.6191,3.783,3.6191,3.7227,902138,0
1995-03-31,3.783,3.8351,3.6191,3.8351,890094,0
1995-04-03,3.7227,3.8351,3.671,3.671,389473,0
1995-04-04,3.671,3.8351,3.671,3.671,482562,0
1995-04-05,3.671,3.8351,3.671,3.7227,830818,0
1995-04-06,3.7227,3.7227,3.671,3.671,212103,0
1995-04-07,3.7227,3.7227,3.671,3.7227,164403,0
1995-04-10,3.6191,3.7227,3.5587,3.671,672900,0
1995-04-11,3.671,3.7227,3.5587,3.6191,489042,0
1995-04-12,3.5587,3.9126,3.5587,3.8867,790988,0
1995-04-13,3.8867,3.8867,3.671,3.671,473759,0
1995-04-17,3.783,3.783,3.5587,3.5587,294536,0
1995-04-18,3.5587,3.7227,3.5587,3.671,293611,0
1995-04-19,3.5587,3.7227,3.5327,3.5587,288520,0
1995-04-20,3.5587,3.6191,3.4548,3.6191,989668,0
1995-04-21,3.5587,3.6191,3.5067,3.6191,1161940,0
1995-04-24,3.5067,3.6191,3.4809,3.5587,1616718,0
1995-04-25,3.5067,3.6191,3.5067,3.5587,587686,0
1995-04-26,3.5067,3.6191,3.5067,3.6191,169498,0
1995-04-27,3.6191,3.6191,3.5067,3.5067,58813,0
1995-04-28,3.6191,3.783,3.5067,3.7227,699758,0
1995-05-01,3.783,3.9389,3.7227,3.7227,635386,0
1995-05-02,3.8351,3.8351,3.6191,3.7227,408924,0
1995-05-03,3.7227,3.7227,3.5587,3.7227,950298,0
1995-05-04,3.5587,3.671,3.5587,3.5587,641869,0
1995-05-05,3.5587,3.671,3.5067,3.5067,622884,0
1995-05-08,3.6191,3.6191,3.5067,3.5067,1205012,0
1995-05-09,3.5587,3.671,3.5067,3.671,513126,0
1995-05-10,3.5587,3.671,3.5587,3.645,485339,0
1995-05-11,3.6191,3.8351,3.6191,3.8351,1136936,0
1995-05-12,3.8351,3.8351,3.671,3.7227,1431471,0
1995-05-15,3.8351,3.8351,3.7227,3.8351,2185415,0
1995-05-16,3.783,3.8867,3.783,3.8607,1297638,0
1995-05-17,3.8867,3.8867,3.8351,3.8351,343625,0
1995-05-18,3.8867,3.8867,3.7227,3.7227,272309,0
1995-05-19,3.8351,3.8351,3.7227,3.783,881299,0
1995-05-22,3.8351,3.8351,3.6191,3.7227,855360,0
1995-05-23,3.7227,3.7227,3.6191,3.7227,492288,0
1995-05-24,3.671,3.783,3.671,3.7227,583982,0
1995-05-25,3.671,3.783,3.671,3.783,159309,0
1995-05-26,3.671,3.783,3.671,3.671,134764,0
1995-05-30,3.671,3.783,3.671,3.671,276476,0
1995-05-31,3.783,3.783,3.6191,3.783,884075,0
1995-06-01,3.671,3.783,3.5587,3.645,206083,0
1995-06-02,3.671,3.7227,3.6191,3.6191,409389,0
1995-06-05,3.671,3.671,3.6191,3.671,116705,0
1995-06-06,3.6191,3.7227,3.5587,3.5587,1105441,0
1995-06-07,3.5587,3.671,3.5587,3.5587,331588,0
1995-06-08,3.5587,3.783,3.5587,3.783,1029033,0
1995-06-09,3.6191,3.783,3.6191,3.671,1583833,0
1995-06-12,3.783,3.783,3.671,3.7227,917422,0
1995-06-13,3.7227,3.7227,3.671,3.7227,683087,0
1995-06-14,3.671,3.7227,3.671,3.671,1557903,0
1995-06-15,3.7227,3.7227,3.6191,3.6191,1550030,0
1995-06-16,3.6191,3.783,3.6191,3.783,2979182,0
1995-06-19,3.783,3.8867,3.7227,3.8867,324177,0
1995-06-20,3.8867,3.9126,3.8351,3.9126,321862,0
1995-06-21,3.8607,4.1028,3.8607,4.0249,1318937,0
1995-06-22,4.1028,4.1028,4.0249,4.1028,243130,0
1995-06-23,3.9904,4.1028,3.9645,3.9645,498769,0
1995-06-26,3.9645,4.0509,3.9645,3.9904,348258,0
1995-06-27,3.9645,4.0509,3.9645,4.0249,351500,0
1995-06-28,3.9645,4.1028,3.9645,4.1028,358911,0
1995-06-29,3.9904,4.1028,3.9904,4.0249,374653,0
1995-06-30,4.0249,4.1545,3.9904,4.1028,650670,0
1995-07-03,4.1545,4.1545,4.0509,4.0768,96329,0
1995-07-05,4.1545,4.241,4.0768,4.1545,990592,0
1995-07-06,4.241,4.4566,4.1545,4.3704,1442122,0
1995-07-07,4.3704,4.4221,4.2667,4.3704,584908,0
1995-07-10,4.3186,4.4221,4.3186,4.4221,1274480,0
1995-07-11,4.3186,4.4221,4.3186,4.3186,422819,0
1995-07-12,4.2667,4.4827,4.2667,4.4827,351500,0
1995-07-13,4.3704,4.6727,4.3704,4.4827,1438418,0
1995-07-14,4.5344,4.5344,4.4221,4.5344,231554,0
1995-07-17,4.4221,4.5344,4.4221,4.5344,1949229,0
1995-07-18,4.4827,4.5344,4.3704,4.3704,1635241,0
1995-07-19,4.3186,4.4221,4.2151,4.2928,2176620,0
1995-07-20,4.3704,4.3704,4.2667,4.3186,707629,0
1995-07-21,4.2667,4.3186,4.2667,4.2667,481171,0
1995-07-24,4.2667,4.2928,4.2151,4.2755,525168,0
1995-07-25,4.2151,4.2667,4.1028,4.1028,746070,0
1995-07-26,4.1028,4.2151,4.1028,4.1028,603432,0
1995-07-27,4.1028,4.2151,3.9904,4.1028,348721,0
1995-07-28,4.0509,4.1028,3.9904,3.9904,523312,0
1995-07-31,3.9904,4.1028,3.9904,4.0768,1314768,0
1995-08-01,4.0249,4.1028,3.9904,3.9904,259805,0
1995-08-02,3.9904,4.1028,3.9904,3.9904,594168,0
1995-08-03,3.9904,4.1028,3.9904,3.9904,179688,0
1995-08-04,3.9904,4.0768,3.9904,4.0077,199137,0
1995-08-07,4.0509,4.2667,3.9904,4.1805,1172130,0
1995-08-08,4.1805,4.2667,4.1028,4.1028,743754,0
1995-08-09,4.1545,4.2151,4.1028,4.1545,189410,0
1995-08-10,4.1028,4.2151,4.1028,4.2151,270456,0
1995-08-11,4.1028,4.2151,4.0249,4.0509,427452,0
1995-08-14,4.1545,4.1545,3.9904,4.1028,200991,0
1995-08-15,4.0509,4.1545,4.0509,4.0768,280643,0
1995-08-16,4.0768,4.2667,4.0509,4.2151,1020229,0
1995-08-17,4.1028,4.2151,4.1028,4.1545,774782,0
1995-08-18,4.2151,4.2151,4.1286,4.1286,604823,0
1995-08-21,4.1286,4.2151,4.1286,4.1286,211179,0
1995-08-22,4.0509,4.2151,4.0509,4.0768,703466,0
1995-08-23,4.0509,4.1028,3.9904,4.1028,420967,0
1995-08-24,4.0249,4.1028,3.9904,3.9904,465425,0
1995-08-25,3.9904,4.0509,3.9904,3.9904,509422,0
1995-08-28,4.0509,4.0509,3.9904,3.9904,559435,0
1995-08-29,4.0249,4.0509,3.9904,4.0509,1264752,0
1995-08-30,3.9904,4.0509,3.9904,4.0509,197748,0
1995-08-31,4.0509,4.0509,3.9904,3.9904,187561,0
1995-09-01,3.9904,4.0509,3.9904,3.9904,326491,0
1995-09-05,3.9904,4.0509,3.9904,4.0509,1437954,0
1995-09-06,3.9904,4.0509,3.9904,4.0249,509422,0
1995-09-07,3.9904,4.0768,3.9904,4.0768,474685,0
1995-09-08,3.9904,4.0768,3.9904,4.0249,467279,0
1995-09-11,4.0249,4.1805,4.0249,4.0509,895188,0
1995-09-12,4.1805,4.1805,4.0509,4.0509,184318,0
1995-09-13,4.1545,4.1805,4.0509,4.0509,1196674,0
1995-09-14,4.0509,4.1028,4.0249,4.0509,760424,0
1995-09-15,4.0509,4.1028,3.9904,3.9904,559897,0
1995-09-18,3.9904,4.0509,3.9904,4.0249,420505,0
1995-09-19,4.1028,4.1545,4.0509,4.1028,754867,0
1995-09-20,4.0509,4.1028,4.0509,4.0509,367708,0
1995-09-21,4.1028,4.1545,4.0509,4.0509,191728,0
1995-09-22,4.0509,4.1545,4.0509,4.1028,564994,0
1995-09-25,4.0509,4.1028,3.9904,4.0249,442734,0
1995-09-26,4.0509,4.0509,3.9904,3.9904,935016,0
1995-09-27,3.9904,4.0509,3.9904,4.0249,578885,0
1995-09-28,4.0509,4.1545,3.9904,4.1545,573791,0
1995-09-29,4.1545,4.1545,4.1028,4.1028,992908,0
1995-10-02,4.1028,4.1545,4.0509,4.1028,698370,0
1995-10-03,4.0509,4.1545,4.0509,4.1545,427452,0
1995-10-04,4.0509,4.1545,4.0509,4.1545,461721,0
1995-10-05,4.1028,4.3704,4.1028,4.3704,1321253,0
1995-10-06,4.3186,4.3704,4.2667,4.2667,367708,0
1995-10-09,4.2667,4.2755,4.1545,4.1805,620099,0
1995-10-10,4.1028,4.2667,4.1028,4.2667,716431,0
1995-10-11,4.3186,4.4221,4.2151,4.4221,597876,0
1995-10-12,4.3446,4.4827,4.3446,4.4827,492749,0
1995-10-13,4.4221,4.4827,4.3704,4.3704,656225,0
1995-10-16,4.3704,4.4566,4.3446,4.3704,839154,0
1995-10-17,4.3446,4.4827,4.3186,4.4827,358911,0
1995-10-18,4.4221,4.5088,4.4221,4.4566,867405,0
1995-10-19,4.4221,4.6727,4.4221,4.647,485339,0
1995-10-20,4.6987,4.6987,4.5864,4.5864,512198,0
1995-10-23,4.647,4.6727,4.5344,4.647,371413,0
1995-10-24,4.4827,4.5864,4.4221,4.4827,869719,0
1995-10-25,4.4827,4.4827,4.3704,4.3704,500621,0
1995-10-26,4.3704,4.4138,4.3186,4.3186,665951,0
1995-10-27,4.3186,4.4221,4.2667,4.3704,524703,0
1995-10-30,4.3186,4.4827,4.3186,4.4566,1030417,0
1995-10-31,4.4138,4.4566,4.2667,4.2667,707168,0
1995-11-01,4.2667,4.2928,4.241,4.2667,936407,0
1995-11-02,4.241,4.4221,4.241,4.4221,702074,0
1995-11-03,4.3704,4.5344,4.3704,4.5344,994296,0
1995-11-06,4.4221,4.5344,4.3704,4.3704,341773,0
1995-11-07,4.3704,4.4221,4.2928,4.2928,380676,0
1995-11-08,4.2928,4.4221,4.2928,4.4221,208397,0
1995-11-09,4.3446,4.4827,4.3446,4.4827,209790,0
1995-11-10,4.3704,4.5344,4.3446,4.3446,446437,0
1995-11-13,4.3446,4.4221,4.3446,4.3961,245912,0
1995-11-14,4.3446,4.4221,4.2928,4.2928,212566,0
1995-11-15,4.31,4.3446,4.2928,4.3446,614547,0
1995-11-16,4.2928,4.3961,4.2928,4.3186,544153,0
1995-11-17,4.3961,4.3961,4.3186,4.3704,811831,0
1995-11-20,4.3704,4.4221,4.3186,4.3186,422819,0
1995-11-21,4.3186,4.4221,4.3186,4.4221,226463,0
1995-11-22,4.4221,4.4221,4.3704,4.3704,120868,0
1995-11-24,4.3619,4.4221,4.3186,4.4221,997076,0
1995-11-27,4.3446,4.4827,4.3446,4.4221,319083,0
1995-11-28,4.3446,4.4566,4.3446,4.4221,485339,0
1995-11-29,4.3704,4.4221,4.3704,4.4221,330660,0
1995-11-30,4.4221,4.4827,4.3704,4.3704,439952,0
1995-12-01,4.3704,4.4827,4.3704,4.4221,895188,0
1995-12-04,4.4827,4.4827,4.4221,4.4827,360300,0
1995-12-05,4.4221,4.4827,4.4221,4.4566,730324,0
1995-12-06,4.4827,4.4827,4.4221,4.4221,429301,0
1995-12-07,4.4221,4.4827,4.4221,4.4566,392717,0
1995-12-08,4.4221,4.5088,4.4221,4.5088,710408,0
1995-12-11,4.5344,4.5344,4.4566,4.4566,184318,0
1995-12-12,4.5344,4.5864,4.4221,4.4221,703927,0
1995-12-13,4.5344,4.647,4.4827,4.647,787288,0
1995-12-14,4.647,4.647,4.5344,4.5344,606209,0
1995-12-15,4.647,4.647,4.5344,4.5864,689568,0
1995-12-18,4.4827,4.5864,4.4827,4.5344,432545,0
1995-12-19,4.4827,4.5864,4.4221,4.4827,842858,0
1995-12-20,4.4827,4.5344,4.4221,4.4221,1073025,0
1995-12-21,4.4827,4.5864,4.4221,4.5864,583055,0
1995-12-22,4.4827,4.5864,4.4221,4.5864,382989,0
1995-12-26,4.5864,4.647,4.5344,4.5344,346406,0
1995-12-27,4.647,4.647,4.5344,4.5864,353353,0
1995-12-28,4.5864,4.8541,4.5864,4.7505,714113,0
1995-12-29,4.8021,5.1822,4.8021,5.1563,2242376,0
1996-01-02,5.0182,5.1305,4.9147,4.9665,437175,0
1996-01-03,4.8541,4.9147,4.6987,4.6987,444123,0
1996-01-04,4.6727,4.8021,4.6727,4.7505,480708,0
1996-01-05,4.7505,4.9147,4.7505,4.9147,222292,0
1996-01-08,4.9147,4.9147,4.8021,4.8021,100033,0
1996-01-09,4.828,4.9147,4.8021,4.8021,419115,0
1996-01-10,4.8021,5.0443,4.8021,4.9147,1165184,0
1996-01-11,4.8021,4.9147,4.6727,4.7505,958175,0
1996-01-12,4.6727,4.7505,4.6124,4.6124,221365,0
1996-01-15,4.6124,4.647,4.5344,4.5344,376509,0
1996-01-16,4.5344,4.647,4.5344,4.5864,1261972,0
1996-01-17,4.647,4.7505,4.5864,4.7505,2120115,0
1996-01-18,4.6987,4.7505,4.647,4.7505,285276,0
1996-01-19,4.647,4.6987,4.647,4.647,344553,0
1996-01-22,4.647,4.6987,4.647,4.6987,225996,0
1996-01-23,4.647,4.6987,4.647,4.647,1127209,0
1996-01-24,4.647,4.6987,4.647,4.6987,1625054,0
1996-01-25,4.6727,4.6987,4.647,4.647,2027493,0
1996-01-26,4.6555,4.6727,4.647,4.6727,578885,0
1996-01-29,4.6727,4.7505,4.647,4.647,658541,0
1996-01-30,4.6987,4.8541,4.6987,4.7764,386234,0
1996-01-31,4.7505,4.8541,4.7505,4.7505,610841,0
1996-02-01,4.7505,4.8541,4.7505,4.828,227851,0
1996-02-02,4.7505,4.8541,4.7505,4.8021,386234,0
1996-02-05,4.8541,4.9665,4.8021,4.9665,540450,0
1996-02-06,4.8541,4.9147,4.8021,4.8541,617790,0
1996-02-07,4.9147,4.9665,4.8541,4.889,202843,0
1996-02-08,4.9665,4.9665,4.889,4.9665,424671,0
1996-02-09,4.889,4.9665,4.889,4.9147,244525,0
1996-02-12,4.9665,4.9665,4.889,4.889,242206,0
1996-02-13,4.9147,4.9147,4.828,4.828,1125818,0
1996-02-14,4.828,4.9147,4.828,4.889,863238,0
1996-02-15,4.9147,4.9147,4.8021,4.889,433474,0
1996-02-16,4.889,4.889,4.8021,4.889,107905,0
1996-02-20,4.889,4.889,4.7246,4.8021,1092476,0
1996-02-21,4.7764,4.8541,4.7505,4.8541,285740,0
1996-02-22,4.828,5.0182,4.8021,5.0182,2051575,0
1996-02-23,4.9147,5.1305,4.9147,5.0443,659931,0
1996-02-26,5.0788,5.1046,5.0182,5.1046,621495,0
1996-02-27,5.0182,5.1305,5.0182,5.0788,152827,0
1996-02-28,5.1305,5.2862,5.0788,5.2862,809051,0
1996-02-29,5.1822,5.3985,5.1822,5.2862,676604,0
1996-03-01,5.3463,5.4501,5.2343,5.2343,572404,0
1996-03-04,5.2343,5.3463,5.2343,5.2343,339924,0
1996-03-05,5.2862,5.3463,5.2343,5.3463,702074,0
1996-03-06,5.2343,5.3206,5.2343,5.2602,829893,0
1996-03-07,5.2602,5.2862,5.0788,5.0788,765519,0
1996-03-08,5.1305,5.1305,5.0182,5.0182,743754,0
1996-03-11,5.0182,5.1305,4.9665,5.1305,483949,0
1996-03-12,5.1305,5.1305,5.0443,5.0443,606209,0
1996-03-13,5.0443,5.2343,5.0443,5.2081,711336,0
1996-03-14,5.2343,5.2343,5.1822,5.1822,1077656,0
1996-03-15,5.2343,5.3206,5.2081,5.2602,2071491,0
1996-03-18,5.2602,5.2602,5.2081,5.2602,1947841,0
1996-03-19,5.2343,5.2343,5.1305,5.1305,617790,0
1996-03-20,5.1305,5.1822,5.0788,5.0788,2485045,0
1996-03-21,5.1822,5.2862,5.1046,5.1822,515441,0
1996-03-22,5.1822,5.2343,5.1305,5.2343,460330,0
1996-03-25,5.1822,5.2343,5.1822,5.1822,520073,0
1996-03-26,5.2343,5.3463,5.0182,5.0182,1624591,0
1996-03-27,5.0182,5.1305,5.0182,5.0788,1080436,0
1996-03-28,5.0788,5.1822,5.0182,5.1305,1578742,0
1996-03-29,5.1305,5.3985,5.1305,5.3723,1002170,0
1996-04-01,5.3463,5.3985,4.9665,5.1822,1403686,0
1996-04-02,5.1822,5.1822,5.1305,5.1822,198212,0
1996-04-03,5.1305,5.2343,5.0788,5.2081,240353,0
1996-04-04,5.1305,5.2343,5.1305,5.1305,324177,0
1996-04-08,5.0182,5.0788,4.9147,4.9147,973919,0
1996-04-09,4.9147,5.0182,4.8021,4.8021,1246226,0
1996-04-10,4.9147,4.9147,4.8021,4.8541,380676,0
1996-04-11,4.889,5.0788,4.8541,4.9922,563606,0
1996-04-12,4.9922,5.0788,4.9922,5.0788,1214276,0
1996-04-15,5.0355,5.0788,4.9922,5.0182,602044,0
1996-04-16,5.0788,5.1305,5.0182,5.1305,248226,0
1996-04-17,5.1305,5.1822,5.0182,5.0788,152827,0
1996-04-18,5.0788,5.3463,5.0788,5.2862,439952,0
1996-04-19,5.2343,5.3463,5.1822,5.1822,2243301,0
1996-04-22,5.2862,5.2862,5.1822,5.2343,240353,0
1996-04-23,5.1822,5.2343,5.0182,5.1305,319083,0
1996-04-24,5.0182,5.0788,4.9147,5.0182,1471299,0
1996-04-25,4.9665,5.0182,4.9665,5.0182,2013598,0
1996-04-26,4.9665,5.0182,4.9665,4.9665,367708,0
1996-04-29,4.9665,5.0182,4.9665,5.0182,396424,0
1996-04-30,4.9665,5.0182,4.9147,4.9147,230628,0
1996-05-01,4.9404,4.9665,4.9147,4.9665,454310,0
1996-05-02,4.9147,5.1305,4.9147,5.0182,478853,0
1996-05-03,5.0182,5.2602,5.0182,5.2602,1013746,0
1996-05-06,5.2081,5.2602,5.1046,5.1305,350112,0
1996-05-07,5.1046,5.1822,5.0788,5.0788,621495,0
1996-05-08,5.0788,5.1563,5.0788,5.0788,334829,0
1996-05-09,5.0788,5.1305,5.0788,5.1305,240817,0
1996-05-10,5.1305,5.2343,5.0788,5.2343,1978867,0
1996-05-13,5.1822,5.2602,5.1822,5.2602,555731,0
1996-05-14,5.2602,5.3723,5.1822,5.3463,1156383,0
1996-05-15,5.3463,5.4501,5.2862,5.3463,994296,0
1996-05-16,5.3463,5.4501,5.3206,5.4243,290372,0
1996-05-17,5.4243,5.4243,5.3463,5.3463,395955,0
1996-05-20,5.3463,5.3985,5.3463,5.3723,470979,0
1996-05-21,5.3463,5.6921,5.3463,5.614,3873449,0
1996-05-22,5.8819,6.4003,5.856,6.2361,3787309,0
1996-05-23,6.184,6.3139,6.1238,6.184,1734348,0
1996-05-24,6.2103,6.2878,6.1238,6.2103,406148,0
1996-05-28,6.262,6.262,5.9943,5.9943,921125,0
1996-05-29,6.098,6.098,5.9426,5.9943,397351,0
1996-05-30,6.0461,6.2103,5.9426,6.1497,599264,0
1996-05-31,6.184,6.184,5.9426,5.9943,937797,0
1996-06-03,5.9426,5.9943,5.8303,5.8303,476076,0
1996-06-04,5.9426,5.9426,5.8303,5.9426,295467,0
1996-06-05,5.8819,5.9426,5.8303,5.856,382989,0
1996-06-06,5.8819,6.0461,5.8303,5.8819,4077680,0
1996-06-07,5.8044,5.9426,5.7784,5.8303,571014,0
1996-06-10,5.7784,5.8303,5.7179,5.7179,532575,0
1996-06-11,5.7179,5.8819,5.7179,5.8303,534889,0
1996-06-12,5.8819,6.0461,5.8303,5.9426,665951,0
1996-06-13,5.9943,5.9943,5.8819,5.9685,301020,0
1996-06-14,5.8819,6.0461,5.8819,5.9685,289443,0
1996-06-17,6.0461,6.0461,5.8819,5.8819,467279,0
1996-06-18,5.9077,6.0201,5.8819,5.9426,640942,0
1996-06-19,5.9426,6.1497,5.9426,6.0722,1141103,0
1996-06-20,6.098,6.098,5.8819,5.8819,1307359,0
1996-06-21,5.9426,5.9426,5.8819,5.9426,478853,0
1996-06-24,5.8819,5.8819,5.7179,5.8303,973458,0
1996-06-25,5.7784,5.8819,5.7525,5.7525,199599,0
1996-06-26,5.8303,5.8303,5.614,5.8044,1732493,0
1996-06-27,5.7784,5.8819,5.7525,5.8303,648354,0
1996-06-28,5.8044,6.098,5.8044,6.098,1131840,0
1996-07-01,6.0548,6.2103,6.0201,6.2103,1261972,0
1996-07-02,6.184,6.4781,6.1497,6.426,1842248,0
1996-07-03,6.426,6.7198,6.426,6.6679,3210738,0
1996-07-05,6.6679,6.6937,6.5556,6.5815,750239,0
1996-07-08,6.6421,6.6421,6.5556,6.5556,1088307,0
1996-07-09,6.6937,6.7458,6.6421,6.7198,1675068,0
1996-07-10,6.6421,6.7198,6.6421,6.6421,2215517,0
1996-07-11,6.7198,6.9358,6.6421,6.9358,1367560,0
1996-07-12,6.858,7.0741,6.858,7.0741,1902452,0
1996-07-15,7.0135,7.1256,6.8062,6.8062,2258586,0
1996-07-16,6.858,6.9099,6.7458,6.858,4285156,0
1996-07-17,6.8062,7.1774,6.7458,7.1774,5852316,0
1996-07-18,7.2381,7.3158,6.884,6.9358,1969604,0
1996-07-19,6.884,6.9613,6.884,6.884,919735,0
1996-07-22,6.9099,6.996,6.884,6.9613,1096180,0
1996-07-23,7.0135,7.0482,6.9099,6.996,873425,0
1996-07-24,6.8062,6.8318,6.7716,6.8062,893802,0
1996-07-25,6.8062,6.9099,6.8062,6.8062,1104054,0
1996-07-26,6.9099,6.9613,6.8062,6.9613,744680,0
1996-07-29,6.9099,6.9358,6.858,6.858,615009,0
1996-07-30,6.858,7.0135,6.858,6.9613,1215661,0
1996-07-31,6.884,7.0135,6.884,6.884,1189729,0
1996-08-01,6.884,7.0135,6.884,6.9613,1686182,0
1996-08-02,6.9613,7.0741,6.858,6.858,2549418,0
1996-08-05,6.858,6.9099,6.8062,6.8062,988278,0
1996-08-06,6.8062,6.858,6.7458,6.858,615938,0
1996-08-07,6.7458,6.858,6.7458,6.7458,383455,0
1996-08-08,6.6937,6.6937,6.5299,6.5299,606209,0
1996-08-09,6.5299,6.8062,6.4781,6.8062,1596802,0
1996-08-12,6.8062,7.0135,6.6421,7.0135,927144,0
1996-08-13,6.9099,7.1774,6.9099,7.0135,1958953,0
1996-08-14,7.0135,7.2899,7.0135,7.2122,936407,0
1996-08-15,7.1519,7.264,7.1519,7.2122,1163330,0
1996-08-16,7.2381,7.264,6.9358,7.0135,1643113,0
1996-08-19,7.0482,7.0482,6.9099,7.0135,1026253,0
1996-08-20,6.9358,7.1256,6.9358,7.0482,1484265,0
1996-08-21,7.1256,7.1774,7.0741,7.1519,1053575,0
1996-08-22,7.1256,7.1774,7.1256,7.1774,505715,0
1996-08-23,7.1774,7.3935,7.1256,7.3416,486264,0
1996-08-26,7.2899,7.5056,7.2899,7.4799,522390,0
1996-08-27,7.4454,7.6699,7.4454,7.6699,1820019,0
1996-08-28,7.5576,7.6699,7.3935,7.4799,1242985,0
1996-08-29,7.3935,7.5836,7.3935,7.5576,1055891,0
1996-08-30,7.5576,7.6786,7.5576,7.6699,843785,0
1996-09-03,7.5056,7.7736,7.5056,7.6957,1363395,0
1996-09-04,7.6699,7.7218,7.5576,7.5576,1176761,0
1996-09-05,7.5576,7.6093,7.2899,7.2899,439952,0
1996-09-06,7.2899,7.8254,7.2899,7.6957,1333755,0
1996-09-09,7.6093,7.9894,7.6093,7.9636,924829,0
1996-09-10,7.877,8.0412,7.8254,7.86,882225,0
1996-09-11,7.7995,7.877,7.7477,7.8254,926220,0
1996-09-12,7.8254,7.8254,7.5576,7.6093,1490746,0
1996-09-13,7.5576,7.8254,7.5576,7.8254,1021159,0
1996-09-16,7.7218,8.2053,7.7218,7.9894,2261828,0
1996-09-17,8.0412,8.0412,7.8254,7.877,840080,0
1996-09-18,7.8254,7.877,7.8254,7.8254,188022,0
1996-09-19,7.8254,8.0758,7.8254,7.9376,2437808,0
1996-09-20,7.9894,8.1537,7.9376,8.1537,889173,0
1996-09-23,8.1537,8.1537,8.0155,8.0155,295928,0
1996-09-24,8.0155,8.533,8.0155,8.5074,9180223,0
1996-09-25,8.4217,8.6379,8.3436,8.6379,1992758,0
1996-09-26,8.5859,8.7403,8.5859,8.6379,3304751,0
1996-09-27,8.6379,8.6892,8.5859,8.6116,569626,0
1996-09-30,8.6637,8.6637,8.4735,8.5074,1162869,0
1996-10-01,8.4735,8.7745,8.4735,8.6892,1484265,0
1996-10-02,9.0701,9.2324,9.0161,9.1727,2216443,0
1996-10-03,9.1727,9.881,9.1727,9.691,2534135,0
1996-10-04,9.771,9.771,9.554,9.639,1984889,0
1996-10-07,9.667,9.691,9.3723,9.4235,1877909,0
1996-10-08,9.3968,9.3968,9.1727,9.2847,2373437,0
1996-10-09,9.2847,9.337,9.1563,9.1563,2066858,0
1996-10-10,9.2847,9.337,9.1563,9.2324,1005876,0
1996-10-11,9.2847,9.2847,9.0161,9.1563,1136009,0
1996-10-14,9.0701,9.1217,8.8013,8.9396,707629,0
1996-10-15,8.8793,9.2092,8.8793,8.966,1030417,0
1996-10-16,8.966,9.0416,8.8793,8.9396,375582,0
1996-10-17,8.9055,8.9396,8.7238,8.7745,665951,0
1996-10-18,8.7745,8.8793,8.7238,8.8793,990592,0
1996-10-21,8.8542,8.8793,8.8013,8.8542,256100,0
1996-10-22,8.8013,8.8542,8.7238,8.8542,1082286,0
1996-10-23,8.8013,8.8793,8.8013,8.8793,207010,0
1996-10-24,8.9055,9.0957,8.9055,9.0957,269994,0
1996-10-25,9.1563,9.3723,9.1563,9.3723,326957,0
1996-10-28,9.3723,9.3723,9.2847,9.337,748385,0
1996-10-29,9.3968,9.4235,9.3106,9.3723,360300,0
1996-10-30,9.3723,9.3723,9.3106,9.3723,280643,0
1996-10-31,9.3968,9.526,9.3968,9.4739,418187,0
1996-11-01,9.526,9.554,9.3968,9.4739,310282,0
1996-11-04,9.526,9.716,9.4057,9.716,589537,0
1996-11-05,9.716,9.855,9.691,9.855,486264,0
1996-11-06,9.986,10.236,9.986,10.236,874815,0
1996-11-07,10.173,10.173,9.855,9.959,607136,0
1996-11-08,9.959,9.986,9.907,9.907,106976,0
1996-11-11,9.959,9.959,9.907,9.933,84748,0
1996-11-12,9.933,9.986,9.743,9.986,665951,0
1996-11-13,9.959,10.606,9.907,10.606,590464,0
1996-11-14,10.606,10.632,10.606,10.632,517293,0
1996-11-15,10.581,10.606,10.504,10.529,1135543,0
1996-11-18,10.553,10.769,10.553,10.719,325565,0
1996-11-19,10.719,10.719,10.581,10.581,410317,0
1996-11-20,10.581,10.823,10.581,10.667,1651450,0
1996-11-21,10.692,10.719,10.606,10.606,577961,0
1996-11-22,10.606,10.692,10.606,10.667,765056,0
1996-11-25,10.632,10.632,10.529,10.553,403833,0
1996-11-26,10.581,10.606,10.553,10.606,621495,0
1996-11-27,10.581,10.606,10.417,10.469,282036,0
1996-11-29,10.529,10.581,10.504,10.553,125040,0
1996-12-02,10.469,10.469,10.364,10.417,193117,0
1996-12-03,10.452,10.469,10.364,10.469,219052,0
1996-12-04,10.417,10.417,10.236,10.236,474685,0
1996-12-05,10.287,10.311,10.173,10.311,753941,0
1996-12-06,10.097,10.311,10.037,10.26,289443,0
1996-12-09,10.26,10.417,10.26,10.417,750239,0
1996-12-10,10.469,10.581,10.123,10.287,1375436,0
1996-12-11,10.173,10.339,10.097,10.311,524703,0
1996-12-12,10.364,10.391,10.287,10.287,533963,0
1996-12-13,10.287,10.391,10.236,10.391,358911,0
1996-12-16,10.364,10.364,10.295,10.311,649281,0
1996-12-17,10.173,10.201,9.771,9.959,953544,0
1996-12-18,10.02,10.097,9.907,10.097,464036,0
1996-12-19,10.123,10.123,9.986,10.037,947059,0
1996-12-20,10.02,10.123,9.829,9.959,698370,0
1996-12-23,10.02,10.097,9.986,10.02,651130,0
1996-12-24,10.037,10.173,9.907,9.986,193117,0
1996-12-26,9.986,10.02,9.716,9.716,382989,0
1996-12-27,9.803,9.829,9.4997,9.526,778026,0
1996-12-30,9.526,9.803,9.4512,9.803,452459,0
1996-12-31,9.803,10.037,9.639,10.037,721987,0
1997-01-02,9.959,9.959,9.667,9.803,1088307,0
1997-01-03,9.743,9.803,9.667,9.771,553417,0
1997-01-06,9.829,10.037,9.771,10.037,926220,0
1997-01-07,10.037,10.173,9.959,10.149,228774,0
1997-01-08,10.201,10.364,10.097,10.236,360300,0
1997-01-09,10.287,10.311,10.201,10.26,404294,0
1997-01-10,10.26,10.504,10.26,10.469,568237,0
1997-01-13,10.469,10.469,10.236,10.364,524703,0
1997-01-14,10.287,10.391,10.26,10.391,559435,0
1997-01-15,10.391,10.504,10.339,10.364,605745,0
1997-01-16,10.339,10.504,10.26,10.469,117168,0
1997-01-17,10.469,10.987,10.469,10.847,354740,0
1997-01-20,10.823,10.847,10.606,10.847,568237,0
1997-01-21,10.847,10.847,10.746,10.823,277867,0
1997-01-22,10.823,10.935,10.769,10.769,447828,0
1997-01-23,10.769,11.064,10.746,10.935,798864,0
1997-01-24,10.9,11.176,10.823,11.125,793771,0
1997-01-27,11.229,11.583,11.203,11.583,753941,0
1997-01-28,11.583,12.091,11.583,12.014,1911717,0
1997-01-29,12.091,12.179,11.926,12.091,1952470,0
1997-01-30,12.067,12.422,12.067,12.333,1927923,0
1997-01-31,12.333,12.827,12.333,12.827,1205474,0
1997-02-03,12.93,13.388,12.852,13.388,1201306,0
1997-02-04,13.388,13.388,12.905,13.059,1583833,0
1997-02-05,12.93,12.93,12.309,12.309,1542154,0
1997-02-06,12.359,12.74,12.333,12.713,730324,0
1997-02-07,12.664,12.93,12.626,12.791,1820019,0
1997-02-10,12.905,13.043,12.473,12.473,1251786,0
1997-02-11,12.473,12.852,12.473,12.852,713650,0
1997-02-12,12.905,13.007,12.878,12.981,1249007,0
1997-02-13,12.981,13.525,12.981,13.414,963731,0
1997-02-14,13.388,13.414,13.199,13.309,558049,0
1997-02-18,13.604,14.443,13.604,14.417,1681087,0
1997-02-19,14.443,14.735,14.303,14.604,2062226,0
1997-02-20,14.546,14.546,14.251,14.389,1308286,0
1997-02-21,14.303,14.466,14.251,14.303,937797,0
1997-02-24,14.303,14.417,14.303,14.417,982718,0
1997-02-25,14.466,14.632,14.278,14.33,756720,0
1997-02-26,14.278,14.33,14.035,14.115,599726,0
1997-02-27,14.06,14.087,13.872,13.985,210714,0
1997-02-28,13.985,14.202,13.922,14.115,705317,0
1997-03-03,14.147,14.202,13.922,13.958,855360,0
1997-03-04,14.06,14.06,13.767,13.767,402444,0
1997-03-05,13.716,13.794,13.475,13.629,715503,0
1997-03-06,13.655,13.655,13.122,13.199,535355,0
1997-03-07,13.258,13.604,13.224,13.604,763204,0
1997-03-10,13.604,13.985,13.578,13.578,618716,0
1997-03-11,13.691,13.845,13.655,13.767,576106,0
1997-03-12,13.741,13.741,13.388,13.388,389473,0
1997-03-13,13.414,13.55,13.361,13.361,290372,0
1997-03-14,13.388,13.716,13.361,13.716,432083,0
1997-03-17,13.691,13.716,13.55,13.716,112072,0
1997-03-18,13.629,13.655,13.122,13.147,510808,0
1997-03-19,13.171,13.283,13.122,13.147,937797,0
1997-03-20,13.199,13.224,13.007,13.059,358911,0
1997-03-21,13.147,13.199,13.043,13.043,372804,0
1997-03-24,12.981,12.981,12.61,12.664,756720,0
1997-03-25,12.664,12.689,12.626,12.626,6837351,0
1997-03-26,12.664,12.664,12.523,12.523,824334,0
1997-03-27,12.523,12.549,12.091,12.145,1297638,0
1997-03-31,12.145,12.359,12.091,12.091,835913,0
1997-04-01,12.118,12.145,11.99,12.014,380676,0
1997-04-02,12.014,12.118,11.878,12.091,853047,0
1997-04-03,12.257,12.713,12.257,12.61,2943061,0
1997-04-04,12.576,12.827,12.576,12.767,1496309,0
1997-04-07,12.957,12.957,12.852,12.93,974848,0
1997-04-08,12.981,12.981,12.74,12.957,806739,0
1997-04-09,13.007,13.007,12.93,12.981,605745,0
1997-04-10,13.007,13.007,12.905,12.93,763204,0
1997-04-11,12.905,12.905,12.664,12.689,215812,0
1997-04-14,12.689,12.852,12.61,12.852,923905,0
1997-04-15,12.957,13.224,12.957,13.171,2010359,0
1997-04-16,13.171,13.361,13.171,13.361,1341629,0
1997-04-17,13.309,13.336,12.827,12.852,442268,0
1997-04-18,12.905,12.905,12.576,12.626,366782,0
1997-04-21,12.664,12.664,12.309,12.422,473759,0
1997-04-22,12.498,12.981,12.473,12.981,733103,0
1997-04-23,13.007,13.309,13.007,13.283,1200381,0
1997-04-24,13.361,13.475,13.336,13.414,623810,0
1997-04-25,13.309,13.309,13.199,13.199,508493,0
1997-04-28,13.093,13.414,12.852,13.414,696054,0
1997-04-29,13.475,13.958,13.475,13.819,1313842,0
1997-04-30,13.845,14.087,13.845,14.087,1206862,0
1997-05-01,14.147,14.147,13.629,13.716,1379140,0
1997-05-02,13.767,14.087,13.691,14.087,976235,0
1997-05-05,14.147,14.684,14.147,14.684,1554198,0
1997-05-06,14.632,14.656,14.389,14.578,900284,0
1997-05-07,14.466,14.521,14.354,14.354,340847,0
1997-05-08,14.354,14.632,14.33,14.466,299631,0
1997-05-09,14.417,14.443,14.173,14.202,664098,0
1997-05-12,14.202,14.303,14.06,14.202,610841,0
1997-05-13,14.173,14.354,14.115,14.278,389473,0
1997-05-14,14.278,14.33,14.147,14.278,305190,0
1997-05-15,14.251,14.33,14.224,14.33,249154,0
1997-05-16,14.389,14.546,14.389,14.546,695592,0
1997-05-19,14.632,14.951,14.632,14.735,552025,0
1997-05-20,14.709,14.761,14.604,14.761,1000780,0
1997-05-21,14.822,15.039,14.822,15.012,650670,0
1997-05-22,15.039,15.28,15.039,15.167,1023010,0
1997-05-23,15.167,15.28,15.142,15.28,329273,0
1997-05-27,15.28,15.79,15.192,15.572,1785288,0
1997-05-28,15.468,15.496,15.012,15.089,1226312,0
1997-05-29,15.28,15.408,15.192,15.255,887780,0
1997-05-30,15.192,15.522,15.192,15.496,186171,0
1997-06-02,15.625,15.9,15.548,15.9,696980,0
1997-06-03,15.9,16.308,15.9,15.978,1315697,0
1997-06-04,15.763,16.081,15.763,15.978,415874,0
1997-06-05,15.954,16.005,15.876,15.927,564533,0
1997-06-06,15.927,16.194,15.814,16.143,324177,0
1997-06-09,15.978,15.978,15.814,15.978,677992,0
1997-06-10,16.005,16.118,15.978,16.031,509422,0
1997-06-11,15.978,16.005,15.711,15.814,390864,0
1997-06-12,15.763,15.763,15.444,15.548,518221,0
1997-06-13,15.522,15.927,15.522,15.711,688181,0
1997-06-16,15.711,15.771,15.444,15.522,936407,0
1997-06-17,15.522,15.548,15.255,15.304,621031,0
1997-06-18,15.357,15.572,15.28,15.548,995687,0
1997-06-19,15.548,15.684,15.496,15.522,1165184,0
1997-06-20,15.522,15.548,15.333,15.357,565918,0
1997-06-23,15.333,15.333,14.924,15.063,1290687,0
1997-06-24,15.063,15.219,15.063,15.192,807663,0
1997-06-25,15.167,15.28,15.142,15.219,944282,0
1997-06-26,15.182,15.304,15.182,15.28,571477,0
1997-06-27,15.333,15.522,15.333,15.496,430690,0
1997-06-30,15.522,15.548,15.167,15.28,748385,0
1997-07-01,15.28,15.333,14.951,15.28,752554,0
1997-07-02,15.304,15.38,15.106,15.192,518681,0
1997-07-03,15.219,15.496,15.219,15.408,279257,0
1997-07-07,15.539,15.599,15.333,15.599,1228630,0
1997-07-08,15.651,15.808,15.651,15.711,1389327,0
1997-07-09,15.763,15.9,15.738,15.738,1300415,0
1997-07-10,15.711,15.9,15.651,15.9,295467,0
1997-07-11,15.857,16.118,15.857,16.059,1273553,0
1997-07-14,16.059,16.186,16.05,16.186,725691,0
1997-07-15,16.151,17.11,16.151,17.11,3343650,0
1997-07-16,17.11,18,17.014,17.872,1870501,0
1997-07-17,17.224,17.275,17.224,17.23,24719403,0
1997-07-18,17.224,17.224,17.11,17.197,1122115,0
1997-07-21,17.135,17.135,16.789,17.06,1209180,0
1997-07-22,17.06,17.197,16.948,16.948,608526,0
1997-07-23,17.006,17.224,16.514,16.575,2182635,0
1997-07-24,16.627,17.153,16.575,17.084,994296,0
1997-07-25,17.068,17.173,17.014,17.173,551565,0
1997-07-28,17.135,17.173,17.006,17.135,794695,0
1997-07-29,17.173,17.197,16.965,17.06,644186,0
1997-07-30,17.135,17.173,16.704,16.886,633997,0
1997-07-31,16.965,17.06,16.965,17.06,520073,0
1997-08-01,17.06,17.068,16.816,16.843,909546,0
1997-08-04,16.843,16.869,16.462,16.704,1074415,0
1997-08-05,16.488,16.627,16.412,16.412,749775,0
1997-08-06,16.359,16.514,16.194,16.412,705317,0
1997-08-07,16.412,16.599,16.412,16.454,440879,0
1997-08-08,16.479,16.549,16.308,16.549,1028101,0
1997-08-11,16.599,16.989,16.582,16.92,633069,0
1997-08-12,16.92,17.006,16.843,16.91,1385160,0
1997-08-13,17.06,17.06,16.843,16.92,662710,0
1997-08-14,16.939,16.939,16.773,16.799,869258,0
1997-08-15,16.834,16.843,16.514,16.671,608526,0
1997-08-18,16.627,16.678,16.599,16.678,839154,0
1997-08-19,16.74,16.766,16.412,16.412,786360,0
1997-08-20,16.412,16.558,16.332,16.332,249154,0
1997-08-21,16.359,16.359,16.168,16.204,422819,0
1997-08-22,16.143,16.143,15.927,15.954,471907,0
1997-08-25,15.954,16.05,15.548,15.548,533506,0
1997-08-26,15.548,15.927,15.548,15.721,1135543,0
1997-08-27,15.721,15.857,15.651,15.721,479782,0
1997-08-28,15.684,16.412,15.651,16.412,1422674,0
1997-08-29,16.514,16.74,15.978,15.978,1067702,0
1997-09-02,16.143,16.514,16.059,16.194,516366,0
1997-09-03,16.308,16.575,16.081,16.359,767140,0
1997-09-04,16.359,16.948,16.332,16.869,626355,0
1997-09-05,16.92,16.948,16.412,16.549,555270,0
1997-09-08,16.627,17.006,16.255,16.471,600190,0
1997-09-09,16.308,16.902,16.308,16.789,419579,0
1997-09-10,16.789,17.224,16.74,17.224,699294,0
1997-09-11,17.173,18.199,17.173,18.112,1577352,0
1997-09-12,18.112,18.138,17.569,18.138,675446,0
1997-09-15,18.034,18.06,17.705,17.896,407769,0
1997-09-16,18,18,17.732,17.983,539520,0
1997-09-17,18.034,18.138,17.949,17.983,544153,0
1997-09-18,18.034,18.138,17.81,18.034,354974,0
1997-09-19,18.034,18.112,17.949,18.112,975769,0
1997-09-22,18.112,18.76,18.112,18.709,284347,0
1997-09-23,18.673,18.673,18.138,18.164,289905,0
1997-09-24,18.138,18.275,17.353,18.275,662478,0
1997-09-25,18.33,18.897,18.275,18.76,966281,0
1997-09-26,18.63,19.105,18.465,19.105,1699843,0
1997-09-29,19.105,19.537,18.951,18.951,764595,0
1997-09-30,18.978,19.002,18.597,18.897,653680,0
1997-10-01,19.002,19.064,18.63,18.76,892180,0
1997-10-02,18.76,20.946,18.734,20.703,3872291,0
1997-10-03,20.676,21.438,19.354,20.159,2483889,0
1997-10-06,20.272,20.401,19.814,20.246,1062605,0
1997-10-07,20.141,20.461,20.055,20.326,560364,0
1997-10-08,20.221,20.868,20.221,20.297,1423601,0
1997-10-09,20.297,20.73,20.246,20.627,1309443,0
1997-10-10,20.73,20.755,19.969,20.083,332976,0
1997-10-13,20.083,20.083,19.601,19.624,474224,0
1997-10-14,19.624,19.867,19.432,19.814,863238,0
1997-10-15,19.839,19.839,19.648,19.814,667108,0
1997-10-16,19.839,19.839,19.513,19.537,394107,0
1997-10-17,19.537,19.537,18.415,18.897,585139,0
1997-10-20,19.105,19.217,18.76,18.846,403833,0
1997-10-21,18.864,20.435,18.034,20.374,1231870,0
1997-10-22,20.401,20.676,20.11,20.272,1297171,0
1997-10-23,19.648,19.676,18.978,19.382,3059073,0
1997-10-24,19.382,19.382,18.673,19.028,2251872,0
1997-10-27,18.978,19.002,18.112,18.138,1255027,0
1997-10-28,17.491,17.705,16.902,17.628,1963816,0
1997-10-29,17.732,18.38,17.732,18.216,2143038,0
1997-10-30,18.216,18.216,16.816,16.843,1159165,0
1997-10-31,17.173,17.491,16.843,17.12,3385329,0
1997-11-03,17.379,17.412,17.197,17.334,1345100,0
1997-11-04,17.334,17.601,17.173,17.334,963965,0
1997-11-05,17.275,17.705,17.275,17.681,2404930,0
1997-11-06,17.705,18.087,17.628,17.872,1654922,0
1997-11-07,17.656,17.656,17.173,17.466,1600971,0
1997-11-10,17.491,17.786,17.491,17.705,395727,0
1997-11-11,17.81,17.983,17.551,17.843,607136,0
1997-11-12,17.786,17.921,17.705,17.768,749775,0
1997-11-13,17.786,17.81,17.412,17.412,882920,0
1997-11-14,17.379,17.379,16.059,16.255,1044079,0
1997-11-17,16.514,17.173,16.514,16.816,1189729,0
1997-11-18,16.92,16.92,16.627,16.655,654837,0
1997-11-19,16.549,16.902,15.978,16.168,709021,0
1997-11-20,16.273,16.74,16.273,16.332,814840,0
1997-11-21,16.332,16.471,16.308,16.471,541604,0
1997-11-24,16.471,16.471,16.273,16.412,656921,0
1997-11-25,16.575,16.74,16.308,16.308,1047090,0
1997-11-26,16.255,16.308,15.927,16.059,1415727,0
1997-11-28,16.081,16.081,15.823,15.823,287360,0
1997-12-01,15.841,15.876,15.114,15.572,914642,0
1997-12-02,15.625,16.655,15.572,16.436,2223389,0
1997-12-03,16.627,17.06,16.627,16.843,927378,0
1997-12-04,16.948,18.846,16.948,18.787,2043472,0
1997-12-05,18.569,18.978,18.425,18.647,973226,0
1997-12-08,18.734,18.76,18.465,18.76,401288,0
1997-12-09,18.673,18.673,18.275,18.354,276708,0
1997-12-10,18.302,18.33,18.138,18.243,760891,0
1997-12-11,18.087,18.518,17.983,18.087,996149,0
1997-12-12,18.112,18.199,18.034,18.112,704389,0
1997-12-15,18.216,18.734,18.216,18.647,1722535,0
1997-12-16,18.597,18.922,18.597,18.787,1050796,0
1997-12-17,18.846,18.846,18.38,18.569,409620,0
1997-12-18,18.63,18.787,18.597,18.63,453386,0
1997-12-19,18.465,18.465,17.3,18.138,1826736,0
1997-12-22,17.921,18.06,17.412,17.491,966047,0
1997-12-23,17.601,17.921,17.551,17.921,442040,0
1997-12-24,17.896,17.921,17.768,17.872,192188,0
1997-12-26,17.921,18.199,17.872,18.087,172509,0
1997-12-29,17.983,19.382,17.983,19.332,1337229,0
1997-12-30,19.332,20.083,19.217,20.083,907696,0
1997-12-31,20.141,20.514,19.925,20.141,858606,0
1998-01-02,20.141,20.272,19.572,19.572,427217,0
1998-01-05,19.513,19.867,19.165,19.867,1120490,0
1998-01-06,19.763,19.763,19.432,19.763,765519,0
1998-01-07,19.814,20.192,19.814,19.969,905147,0
1998-01-08,20.004,20.004,19.513,19.572,1001008,0
1998-01-09,19.382,19.572,19.064,19.217,1601433,0
1998-01-12,18.569,19.193,18.164,19.139,1339312,0
1998-01-13,19.244,19.572,19.064,19.193,1192966,0
1998-01-14,19.217,19.217,18.63,18.673,260500,0
1998-01-15,18.569,18.569,17.491,18,1270307,0
1998-01-16,18.112,18.415,17.705,17.705,568467,0
1998-01-20,18.087,18.354,17.786,18.034,556889,0
1998-01-21,17.921,18.465,17.921,18.432,1229094,0
1998-01-22,18.415,18.465,18.243,18.465,1328891,0
1998-01-23,18.465,18.846,18.465,18.673,802565,0
1998-01-26,18.63,18.811,18.63,18.76,777564,0
1998-01-27,18.647,18.709,17.843,17.843,1022777,0
1998-01-28,17.896,18.164,17.601,17.786,879908,0
1998-01-29,17.768,18.354,17.768,17.786,749775,0
1998-01-30,17.896,18.597,17.896,18.494,1505803,0
1998-02-02,18.787,18.951,18.787,18.787,2117336,0
1998-02-03,18.811,19.193,18.811,18.978,1143648,0
1998-02-04,19.064,19.082,18.647,18.734,473993,0
1998-02-05,18.897,19.064,18.647,18.709,1248546,0
1998-02-06,18.709,19.105,18.673,18.846,523544,0
1998-02-09,18.951,18.978,18.164,18.465,414716,0
1998-02-10,18.787,18.787,17.768,17.81,1031577,0
1998-02-11,17.896,18,17.786,17.949,834986,0
1998-02-12,18.354,18.569,18.199,18.465,1512051,0
1998-02-13,18.38,18.415,17.768,17.921,1038292,0
1998-02-17,17.983,18.06,17.656,17.81,545542,0
1998-02-18,17.843,17.843,17.705,17.732,881299,0
1998-02-19,17.786,17.786,17.006,17.224,1498854,0
1998-02-20,17.275,17.705,17.275,17.551,1208718,0
1998-02-23,17.491,18.199,17.466,18.138,1296243,0
1998-02-24,18.138,18.415,18.034,18.138,726850,0
1998-02-25,18.354,18.734,18.33,18.569,965584,0
1998-02-26,18.673,18.951,18.597,18.709,836839,0
1998-02-27,18.647,19.105,18.647,19.002,936638,0
1998-03-02,18.897,19.105,18.846,18.897,793537,0
1998-03-03,18.897,19.244,18.846,18.978,1250859,0
1998-03-04,19.064,19.193,19.002,19.028,606674,0
1998-03-05,19.002,19.432,19.002,19.409,1212422,0
1998-03-06,19.432,19.839,19.432,19.572,605745,0
1998-03-09,19.601,19.839,19.458,19.537,373730,0
1998-03-10,19.839,20.246,19.814,19.867,837533,0
1998-03-11,19.537,20.401,19.537,20.326,914642,0
1998-03-12,20.358,20.892,20.358,20.73,1117251,0
1998-03-13,20.755,20.919,20.514,20.627,692812,0
1998-03-16,20.73,21.108,20.73,21.058,1080436,0
1998-03-17,21.16,21.49,21.16,21.438,656688,0
1998-03-18,21.438,21.652,21.351,21.593,854666,0
1998-03-19,21.621,21.871,21.541,21.593,562678,0
1998-03-20,21.593,21.809,21.49,21.652,1143648,0
1998-03-23,21.375,21.758,21.375,21.593,1479866,0
1998-03-24,21.871,23.053,21.871,22.888,1454397,0
1998-03-25,22.95,23.32,22.621,22.621,1444436,0
1998-03-26,22.621,23.026,22.518,22.992,726850,0
1998-03-27,23.104,23.32,22.888,23.269,761584,0
1998-03-30,23.295,23.459,22.621,22.992,1135078,0
1998-03-31,22.992,23.053,22.128,22.647,1532199,0
1998-04-01,22.647,23.104,22.266,23.079,1938812,0
1998-04-02,23.269,24.401,23.216,24.134,2010822,0
1998-04-03,24.401,24.401,23.89,24.134,1193665,0
1998-04-06,24.134,24.288,23.968,24.082,1440039,0
1998-04-07,24.288,24.288,23.856,23.917,959795,0
1998-04-08,23.917,24.401,23.381,23.381,723609,0
1998-04-09,23.485,23.615,23.079,23.104,1213117,0
1998-04-13,23.104,23.32,22.992,23.269,751163,0
1998-04-14,23.32,23.536,23.216,23.243,929228,0
1998-04-15,23.32,23.856,23.269,23.502,1191348,0
1998-04-16,23.424,23.424,23.181,23.269,618944,0
1998-04-17,23.399,23.485,23.132,23.216,511967,0
1998-04-20,23.485,23.485,22.787,22.992,540911,0
1998-04-21,23.165,23.856,23.104,23.65,1168888,0
1998-04-22,24.288,25.047,24.21,24.909,2373437,0
1998-04-23,24.782,24.996,24.59,24.831,1028567,0
1998-04-24,24.46,24.677,24.21,24.323,742135,0
1998-04-27,23.856,23.856,22.458,23.32,1167499,0
1998-04-28,23.65,24.028,23.32,23.536,1324496,0
1998-04-29,23.615,23.993,23.598,23.968,923670,0
1998-04-30,24.082,24.347,23.727,23.833,527250,0
1998-05-01,24.046,24.401,23.381,24.401,657845,0
1998-05-04,24.401,24.46,24.21,24.288,433700,0
1998-05-05,24.288,24.347,24.046,24.261,375813,0
1998-05-06,24.617,24.643,24.082,24.106,533270,0
1998-05-07,24.184,24.184,23.269,23.615,423745,0
1998-05-08,23.727,23.993,23.7,23.856,348721,0
1998-05-11,23.856,23.943,23.165,23.165,556426,0
1998-05-12,23.269,23.269,22.242,22.698,1443978,0
1998-05-13,22.809,22.888,21.456,21.652,1180930,0
1998-05-14,21.593,21.621,20.946,21.264,4750813,0
1998-05-15,21.375,22.025,21.375,21.541,1601663,0
1998-05-18,21.621,22.303,21.593,22.163,1120262,0
1998-05-19,22.458,22.673,21.698,22.104,837533,0
1998-05-20,22.353,22.353,21.541,21.669,931547,0
1998-05-21,21.809,21.921,21.732,21.921,677300,0
1998-05-22,21.948,21.974,21.652,21.652,395498,0
1998-05-26,21.652,21.871,21.16,21.264,567773,0
1998-05-27,20.834,21.108,20.627,20.73,851427,0
1998-05-28,20.73,20.73,19.71,20.627,2410024,0
1998-05-29,20.65,21.058,20.461,20.541,507337,0
1998-06-01,20.541,20.541,19.925,19.969,1126977,0
1998-06-02,20.192,20.297,19.814,20.004,1229787,0
1998-06-03,20.297,21.058,20.246,20.946,2202549,0
1998-06-04,20.919,21.16,20.892,21.058,886159,0
1998-06-05,21.006,21.809,21.006,21.809,948216,0
1998-06-08,21.541,21.698,21.108,21.135,628442,0
1998-06-09,21.24,21.3,21.058,21.16,450837,0
1998-06-10,21.327,21.593,21.084,21.3,1349964,0
1998-06-11,21.3,21.541,21.16,21.517,745609,0
1998-06-12,21.456,21.593,20.676,20.676,577731,0
1998-06-15,20.676,20.79,20.083,20.083,1346953,0
1998-06-16,20.083,20.246,19.867,20.031,1647278,0
1998-06-17,20.031,20.297,19.814,20.246,1381455,0
1998-06-18,20.297,20.488,20.031,20.159,2102517,0
1998-06-19,20.083,20.514,20.083,20.401,811831,0
1998-06-22,20.374,20.868,20.374,20.755,593243,0
1998-06-23,21.023,21.3,20.868,21.222,960259,0
1998-06-24,21.188,21.698,21.188,21.593,1209413,0
1998-06-25,21.621,22.025,21.621,21.974,773856,0
1998-06-26,22.242,23.485,22.242,23.269,1608842,0
1998-06-29,23.65,23.779,23.295,23.727,1498854,0
1998-06-30,23.727,23.751,22.698,22.698,1027872,0
1998-07-01,22.888,23.536,22.888,23.399,1297401,0
1998-07-02,23.509,23.562,22.95,22.967,451995,0
1998-07-06,23.079,23.104,22.733,22.733,958868,0
1998-07-07,22.787,22.888,22.303,22.562,1172593,0
1998-07-08,22.787,23.216,22.621,22.967,825262,0
1998-07-09,23.053,23.917,23.053,23.424,607370,0
1998-07-10,23.424,23.727,22.562,22.733,736344,0
1998-07-13,22.787,22.787,22.405,22.562,934093,0
1998-07-14,21.49,21.593,20.703,21.351,3505272,0
1998-07-15,21.517,21.921,21.351,21.456,1902686,0
1998-07-16,21.456,21.49,21.327,21.375,1191348,0
1998-07-17,21.438,21.49,21.084,21.222,867637,0
1998-07-20,21.264,21.593,21.264,21.593,1156617,0
1998-07-21,21.593,21.593,20.272,20.514,1903383,0
1998-07-22,20.627,20.627,20.159,20.326,1069551,0
1998-07-23,20.297,20.297,19.676,19.676,681004,0
1998-07-24,19.763,19.942,19.139,19.648,1771858,0
1998-07-27,19.648,20.083,19.332,20.083,817389,0
1998-07-28,20.083,20.59,19.354,19.382,1512285,0
1998-07-29,19.382,19.537,19.002,19.002,1169815,0
1998-07-30,19.217,19.298,19.064,19.082,1225851,0
1998-07-31,19.193,19.867,19.165,19.79,1725777,0
1998-08-03,19.814,20.272,19.332,20.031,2512368,0
1998-08-04,20.031,20.272,19.002,19.278,2997476,0
1998-08-05,19.165,19.513,19.165,19.458,7984012,0
1998-08-06,19.278,19.409,17.983,18.354,4502581,0
1998-08-07,18.465,19.002,18.302,18.787,4148073,0
1998-08-10,18.811,18.811,18.465,18.465,1607455,0
1998-08-11,17.921,17.983,17.705,17.81,2178003,0
1998-08-12,17.921,18.087,17.06,17.135,4667221,0
1998-08-13,17.06,17.12,15.548,16.412,7966180,0
1998-08-14,16.843,17.033,16.255,16.308,2275488,0
1998-08-17,16.359,16.359,15.219,15.607,3671299,0
1998-08-18,15.651,15.954,15.219,15.651,4727423,0
1998-08-19,16.041,16.273,15.876,16.143,4254819,0
1998-08-20,16.308,16.332,16.081,16.194,2762679,0
1998-08-21,15.978,16.005,14.822,15.175,2432483,0
1998-08-24,15.219,15.333,14.147,14.656,3682414,0
1998-08-25,14.761,14.761,13.899,13.958,2510283,0
1998-08-26,13.171,13.258,12.61,13.043,5288249,0
1998-08-27,12.957,13.283,12.422,12.655,4847832,0
1998-08-28,13.007,13.084,12.222,12.498,3345271,0
1998-08-31,12.498,12.74,11.711,11.765,2496856,0
1998-09-01,11.878,12.309,11.711,11.878,3198006,0
1998-09-02,11.99,12.852,11.99,12.118,3830150,0
1998-09-03,11.964,12.195,11.445,11.445,2525336,0
1998-09-04,11.498,11.498,9.933,10.469,6741952,0
1998-09-08,12.957,12.957,12.118,12.713,4582705,0
1998-09-09,12.422,12.437,11.315,11.531,1880225,0
1998-09-10,11.229,11.531,11.038,11.531,3161884,0
1998-09-11,11.531,11.926,11.125,11.926,2584381,0
1998-09-14,11.926,12.713,11.901,12.257,1785754,0
1998-09-15,12.359,13.794,12.309,13.767,2174067,0
1998-09-16,13.819,13.819,13.007,13.716,1967519,0
1998-09-17,13.604,13.604,12.981,13.604,1093403,0
1998-09-18,13.716,13.716,12.852,12.871,1327736,0
1998-09-21,12.655,12.852,12.359,12.827,740974,0
1998-09-22,12.93,13.767,12.422,13.258,998700,0
1998-09-23,13.301,14.466,13.301,14.354,1821410,0
1998-09-24,14.251,15.114,14.251,14.604,3043787,0
1998-09-25,14.33,14.847,13.492,14.656,1243450,0
1998-09-28,14.632,15.192,14.354,14.466,1670899,0
1998-09-29,15.876,16.766,15.468,16.514,5141906,0
1998-09-30,16.255,16.273,15.333,16.005,5446169,0
1998-10-01,15.651,15.763,15.219,15.651,18525542,0
1998-10-02,15.548,15.978,15.496,15.763,4052672,0
1998-10-05,15.548,15.763,14.874,15.496,4214297,0
1998-10-06,15.763,15.9,14.354,14.761,3369817,0
1998-10-07,14.789,15.114,14.097,14.578,1916580,0
1998-10-08,14.578,15.444,13.819,14.035,3394825,0
1998-10-09,14.035,14.822,13.819,14.632,1598422,0
1998-10-12,15.763,15.823,14.789,14.822,1763523,0
1998-10-13,14.709,15.548,14.604,15.28,1168194,0
1998-10-14,15.175,15.357,14.874,15.039,1598192,0
1998-10-15,15.089,15.255,14.761,15.114,1573182,0
1998-10-16,15.711,15.711,15.408,15.468,1366172,0
1998-10-19,15.468,15.607,15.114,15.548,997538,0
1998-10-20,15.651,16.549,15.625,16.081,2221072,0
1998-10-21,16.194,16.514,15.954,16.384,1065847,0
1998-10-22,16.168,17.12,16.143,16.816,853047,0
1998-10-23,16.869,17.224,16.575,16.686,890788,0
1998-10-26,16.789,17.515,16.514,17.379,1512979,0
1998-10-27,18.216,18.275,17.872,17.872,2354216,0
1998-10-28,17.872,17.921,17.06,17.06,2089089,0
1998-10-29,17.173,17.173,16.436,16.436,1860311,0
1998-10-30,16.436,17.705,16.436,17.681,1378211,0
1998-11-02,17.921,18.897,17.896,18.112,1905697,0
1998-11-03,18.354,18.787,18.302,18.787,1119337,0
1998-11-04,19.002,19.002,18.354,18.951,1352742,0
1998-11-05,19.002,19.244,19.002,19.139,937336,0
1998-11-06,19.028,19.165,18.978,19.082,784044,0
1998-11-09,19.165,19.165,18.63,18.709,618252,0
1998-11-10,18.673,19.165,18.465,19.165,1031810,0
1998-11-11,19.165,19.165,18.33,18.415,962111,0
1998-11-12,18.354,18.76,18.199,18.597,618716,0
1998-11-13,18.63,18.673,18.216,18.432,704389,0
1998-11-16,18.545,19.082,18.518,19.064,818086,0
1998-11-17,19.105,19.432,18.864,18.951,1067702,0
1998-11-18,18.864,18.864,17.379,17.705,2202318,0
1998-11-19,18.787,18.811,18.432,18.734,1118643,0
1998-11-20,19.165,19.165,18.647,18.811,1010275,0
1998-11-23,19.002,19.676,18.897,19.409,1306895,0
1998-11-24,19.278,19.537,19.217,19.409,1056587,0
1998-11-25,19.432,19.537,19.082,19.139,796084,0
1998-11-27,19.244,19.278,18.846,18.897,167875,0
1998-11-30,18.951,19.925,18.569,19.763,1478016,0
1998-12-01,20.083,20.435,20.031,20.11,1389793,0
1998-12-02,20.004,20.004,19.217,19.298,753712,0
1998-12-03,19.298,19.458,18.673,18.787,618021,0
1998-12-04,18.673,19.193,18.63,18.897,657385,0
1998-12-07,18.922,19.105,18.494,19.082,1137165,0
1998-12-08,19.105,19.332,18.734,18.76,825262,0
1998-12-09,18.734,19.217,18.138,18.275,799328,0
1998-12-10,18.33,18.569,18.164,18.38,911862,0
1998-12-11,18.138,18.33,17.439,17.656,1067005,0
1998-12-14,17.551,17.569,17.173,17.275,1320326,0
1998-12-15,17.173,18.138,17.06,18.138,1053575,0
1998-12-16,18.034,18.034,17.439,17.872,475841,0
1998-12-17,17.768,17.983,17.06,17.466,885235,0
1998-12-18,17.628,18.647,17.515,18.465,1169353,0
1998-12-21,18.415,19.165,18.415,18.978,772004,0
1998-12-22,18.978,19.002,17.983,18.33,956321,0
1998-12-23,18.569,19.648,18.569,19.496,1113314,0
1998-12-24,19.382,19.496,19.165,19.244,285507,0
1998-12-28,19.867,19.867,19.298,19.601,741438,0
1998-12-29,19.382,20.031,19.332,20.004,706937,0
1998-12-30,19.942,20.083,19.676,20.083,700915,0
1998-12-31,20.192,20.461,19.648,20.461,697214,0
1999-01-04,20.946,21.264,20.65,21.135,1324263,0
1999-01-05,21.023,21.058,20.73,21.058,1165647,0
1999-01-06,21.16,21.24,20.919,21.058,1274247,0
1999-01-07,20.73,20.79,20.358,20.514,1516218,0
1999-01-08,20.435,20.488,19.648,19.763,1184636,0
1999-01-11,19.432,19.432,18.734,18.787,2071953,0
1999-01-12,18.897,18.897,17.949,18.569,1983730,0
1999-01-13,16.843,17.466,15.978,16.816,4622067,0
1999-01-14,16.766,16.789,15.927,15.927,2933802,0
1999-01-15,16.514,17.006,16.308,16.412,3785460,0
1999-01-19,16.843,16.902,16.194,16.255,2018463,0
1999-01-20,16.308,16.308,15.444,15.496,2020316,0
1999-01-21,15.496,16.412,15.444,16.041,1654227,0
1999-01-22,16.255,16.332,15.876,15.9,1272395,0
1999-01-25,15.9,16.059,15.142,15.389,2001791,0
1999-01-26,15.468,15.651,14.709,15.219,2584381,0
1999-01-27,15.012,15.114,14.354,14.604,2513760,0
1999-01-28,14.684,15.063,14.173,14.251,2117568,0
1999-01-29,14.466,14.656,14.251,14.546,3495320,0
1999-02-01,14.656,15.039,14.417,14.494,1892264,0
1999-02-02,14.789,15.548,14.632,15.255,3043558,0
1999-02-03,15.978,16.041,15.496,15.522,1794087,0
1999-02-04,15.468,15.79,15.114,15.192,1157776,0
1999-02-05,15.192,16.143,14.901,16.041,1238817,0
1999-02-08,16.143,16.332,15.876,16.081,2327589,0
1999-02-09,16.081,16.359,15.9,15.978,2717526,0
1999-02-10,15.841,15.841,15.089,15.28,3410110,0
1999-02-11,15.389,15.738,15.389,15.625,1952931,0
1999-02-12,15.607,16.359,15.572,16.359,1491440,0
1999-02-16,16.359,16.789,16.359,16.655,1485657,0
1999-02-17,16.412,16.902,16.412,16.436,1265678,0
1999-02-18,16.514,16.843,16.436,16.549,1764449,0
1999-02-19,16.627,17.06,16.514,17.006,1166110,0
1999-02-22,17.006,17.656,17.006,17.379,1566932,0
1999-02-23,17.334,17.601,16.686,17.06,1472458,0
1999-02-24,16.98,17.334,16.655,16.92,1637557,0
1999-02-25,16.843,16.869,16.081,16.308,1480564,0
1999-02-26,16.412,16.412,15.711,16.059,1405306,0
1999-03-01,15.548,15.607,15.142,15.607,1330050,0
1999-03-02,15.625,15.927,15.304,15.522,2121506,0
1999-03-03,15.389,15.978,15.389,15.9,1308286,0
1999-03-04,15.978,16.412,15.978,16.308,900517,0
1999-03-05,16.359,16.686,16.359,16.599,655532,0
1999-03-08,16.686,16.686,16.359,16.384,819241,0
1999-03-09,16.384,16.384,15.444,15.79,1290222,0
1999-03-10,15.876,15.9,15.444,15.548,1628060,0
1999-03-11,15.522,15.823,15.522,15.625,1309443,0
1999-03-12,15.823,16.194,15.763,16.194,1178152,0
1999-03-15,16.194,17.173,16.041,16.98,1740363,0
1999-03-16,16.98,17.173,16.869,16.902,1019536,0
1999-03-17,16.92,17.3,16.869,16.98,848878,0
1999-03-18,17.197,17.491,17.033,17.412,1068858,0
1999-03-19,17.275,17.921,16.902,17.006,2111086,0
1999-03-22,16.98,17.033,16.74,16.74,1220063,0
1999-03-23,16.74,16.92,16.655,16.816,977853,0
1999-03-24,17.06,17.12,16.74,16.843,1903383,0
1999-03-25,16.92,17.601,16.92,17.569,1273553,0
1999-03-26,17.551,17.551,17.06,17.06,527250,0
1999-03-29,17.334,17.491,16.041,16.059,2049955,0
1999-03-30,16.359,16.384,16.081,16.143,1593095,0
1999-03-31,16.143,16.194,15.114,16.081,2173375,0
1999-04-01,16.143,16.308,15.876,16.222,1146659,0
1999-04-05,16.222,16.92,16.118,16.766,1531968,0
1999-04-06,16.789,16.948,16.471,16.869,1560449,0
1999-04-07,16.869,16.902,16.436,16.843,890788,0
1999-04-08,16.902,17.896,16.789,17.786,1672984,0
1999-04-09,17.768,18.864,17.768,18.846,2166197,0
1999-04-12,19.002,20.141,18.846,20.11,2897678,0
1999-04-13,20.192,20.192,19.432,19.71,2669362,0
1999-04-14,19.71,20.676,19.71,20.676,1290916,0
1999-04-15,20.514,21.3,20.514,20.627,2135631,0
1999-04-16,21.16,22.025,21.084,21.758,2996089,0
1999-04-19,22.025,22.242,21.871,22.051,2304434,0
1999-04-20,22.051,22.128,20.946,21.921,2585079,0
1999-04-21,21.809,21.835,21.058,21.058,1933945,0
1999-04-22,20.971,21.222,20.358,20.573,1166571,0
1999-04-23,20.627,20.971,20.627,20.73,1050796,0
1999-04-26,20.892,21.593,20.808,21.541,1151524,0
1999-04-27,21.758,22.621,21.621,22.025,2391266,0
1999-04-28,21.809,21.809,21.375,21.593,4605394,0
1999-04-29,21.698,21.974,21.698,21.921,1272859,0
1999-04-30,21.948,21.974,21.456,21.593,1326807,0
1999-05-03,21.621,21.974,21.517,21.948,1599580,0
1999-05-04,21.999,21.999,21.698,21.758,1352046,0
1999-05-05,21.871,22.085,21.698,21.948,947291,0
1999-05-06,21.884,22.128,21.809,21.999,1431009,0
1999-05-07,21.999,21.999,21.621,21.669,839847,0
1999-05-10,21.782,22.215,21.782,22.104,2119191,0
1999-05-11,22.266,22.353,21.809,22.319,3620591,0
1999-05-12,22.242,22.483,22.025,22.405,1149207,0
1999-05-13,22.458,22.621,22.303,22.353,908854,0
1999-05-14,22.025,22.215,21.49,21.593,1465746,0
1999-05-17,21.593,21.871,21.456,21.698,808591,0
1999-05-18,21.698,21.948,21.652,21.921,1483804,0
1999-05-19,22.025,22.673,22.025,22.673,2017306,0
1999-05-20,22.673,23.269,22.673,22.888,3549041,0
1999-05-21,22.787,22.95,22.518,22.865,1299721,0
1999-05-24,22.888,23.269,22.888,22.888,1812610,0
1999-05-25,22.914,22.914,22.266,22.266,1541925,0
1999-05-26,22.303,22.673,22.104,22.535,1059828,0
1999-05-27,22.431,22.458,21.16,21.593,2650839,0
1999-05-28,21.593,21.782,21.327,21.456,1653762,0
1999-06-01,21.565,21.652,21.404,21.593,1218903,0
1999-06-02,21.49,21.49,21.16,21.404,1186255,0
1999-06-03,21.404,21.438,21.108,21.135,878750,0
1999-06-04,21.135,21.565,20.892,21.49,937336,0
1999-06-07,21.517,21.517,21.188,21.404,924368,0
1999-06-08,21.404,21.593,21.404,21.593,981561,0
1999-06-09,21.565,22.163,21.565,22.163,1323799,0
1999-06-10,22.051,22.266,21.652,21.809,933860,0
1999-06-11,21.758,21.999,21.758,21.884,1078817,0
1999-06-14,21.884,22.051,21.835,21.999,1061446,0
1999-06-15,21.999,22.104,21.871,21.999,683782,0
1999-06-16,22.128,22.888,22.051,22.594,1408086,0
1999-06-17,22.535,23.216,22.518,23.216,1155922,0
1999-06-18,23.295,24.134,23.269,23.856,3301738,0
1999-06-21,23.993,24.184,23.779,24.158,1910325,0
1999-06-22,24.158,24.377,24.106,24.184,1627830,0
1999-06-23,24.347,25.54,24.323,25.429,3458039,0
1999-06-24,25.341,25.808,25.108,25.29,1882542,0
1999-06-25,25.263,25.54,24.754,24.806,2655934,0
1999-06-28,24.909,25.401,24.894,25.047,1552111,0
1999-06-29,25.076,25.377,24.514,25.377,1764449,0
1999-06-30,25.153,25.186,24.943,25.108,903062,0
1999-07-01,25.212,25.212,24.563,24.617,1286289,0
1999-07-02,24.617,24.831,24.427,24.539,1067005,0
1999-07-06,24.539,25.153,24.514,25.076,1603516,0
1999-07-07,25.02,25.479,24.943,25.479,1001939,0
1999-07-08,25.29,25.584,25.29,25.429,1368258,0
1999-07-09,25.212,25.556,25.212,25.507,711336,0
1999-07-12,25.377,25.556,25.076,25.29,1025788,0
1999-07-13,25.186,25.29,24.514,24.563,2085152,0
1999-07-14,24.563,25.076,24.21,25.076,1412484,0
1999-07-15,25.076,25.076,24.347,24.377,1385391,0
1999-07-16,24.477,24.617,23.856,24.617,1325651,0
1999-07-19,24.563,25.047,24.46,24.617,1257576,0
1999-07-20,24.617,24.617,24.082,24.347,450837,0
1999-07-21,24.261,24.514,24.028,24.046,910936,0
1999-07-22,23.89,23.968,23.381,23.459,1348111,0
1999-07-23,23.459,24.694,23.181,24.617,1941821,0
1999-07-26,24.514,24.782,24.347,24.677,1187413,0
1999-07-27,24.718,26.074,24.539,25.619,1785056,0
1999-07-28,25.722,27.268,25.479,26.448,2352135,0
1999-07-29,26.343,26.559,26.155,26.205,1376360,0
1999-07-30,26.241,26.508,25.808,25.911,1257576,0
1999-08-02,25.808,25.938,25.722,25.808,816694,0
1999-08-03,25.86,25.886,25.643,25.67,559435,0
1999-08-04,25.556,25.973,25.186,25.186,1030417,0
1999-08-05,25.263,25.263,23.856,24.082,1891109,0
1999-08-06,23.751,24.184,23.536,24.082,2359314,0
1999-08-09,23.968,24.401,23.459,23.751,782193,0
1999-08-10,23.674,23.7,23.243,23.485,1160782,0
1999-08-11,23.536,23.751,23.536,23.674,1770933,0
1999-08-12,23.485,23.943,23.485,23.751,888704,0
1999-08-13,23.89,23.943,23.7,23.727,707400,0
1999-08-16,23.424,23.7,22.914,23.295,1157776,0
1999-08-17,23.536,23.833,23.399,23.751,1088307,0
1999-08-18,23.751,24.831,23.751,24.754,2878226,0
1999-08-19,25.911,27.641,25.697,27.207,3244782,0
1999-08-20,27.425,27.968,26.586,27.052,3832235,0
1999-08-23,26.991,27.831,26.991,27.726,1862858,0
1999-08-24,27.536,27.744,27.344,27.449,2038376,0
1999-08-25,27.562,27.562,26.853,27.183,1798254,0
1999-08-26,27.268,27.312,26.586,26.586,928303,0
1999-08-27,26.638,26.966,26.559,26.559,626355,0
1999-08-30,26.672,26.853,26.205,26.205,716662,0
1999-08-31,26.343,26.369,25.757,26.197,2447996,0
1999-09-01,26.241,26.448,26.187,26.448,1628060,0
1999-09-02,26.559,26.62,25.619,25.619,1957100,0
1999-09-03,25.834,26.62,25.834,26.62,1406694,0
1999-09-07,26.774,27.883,26.774,27.855,2063616,0
1999-09-08,27.801,28.261,27.397,27.883,2505191,0
1999-09-09,27.801,28.044,27.586,27.984,872033,0
1999-09-10,28.287,28.805,28.177,28.667,1970997,0
1999-09-13,28.59,28.632,28.177,28.261,519608,0
1999-09-14,28.261,28.34,28.019,28.235,807200,0
1999-09-15,28.5,28.554,27.855,27.855,1373815,0
1999-09-16,27.908,28.141,27.831,27.94,988740,0
1999-09-17,27.984,28.159,27.984,28.072,842398,0
1999-09-20,28.019,28.019,27.425,27.562,1164720,0
1999-09-21,27.268,28.072,27.268,27.855,1746849,0
1999-09-22,27.855,28.34,27.855,28.235,1788761,0
1999-09-23,28.2,28.261,28.019,28.159,1259196,0
1999-09-24,28.097,28.123,27.183,27.482,1589856,0
1999-09-27,27.536,27.536,27.106,27.268,1002170,0
1999-09-28,25.911,26.405,25.808,26.101,3051430,0
1999-09-29,26.074,26.101,25.834,25.834,1119106,0
1999-09-30,25.886,25.886,25.479,25.479,2109927,0
1999-10-01,25.429,25.429,24.909,25.076,1899445,0
1999-10-04,25.186,25.341,25.076,25.29,2941903,0
1999-10-05,25.29,25.29,24.782,24.972,2554047,0
1999-10-06,25.02,25.108,24.782,24.972,1912411,0
1999-10-07,24.972,25.047,24.261,24.694,2874522,0
1999-10-08,24.677,24.677,24.288,24.288,17041275,0
1999-10-11,24.288,24.347,24.244,24.261,2322727,0
1999-10-12,24.377,24.514,23.615,23.615,5406804,0
1999-10-13,23.216,23.32,22.458,23.104,4987921,0
1999-10-14,23.053,23.104,22.838,22.888,2109927,0
1999-10-15,22.787,22.865,22.051,22.128,2020781,0
1999-10-18,22.303,22.594,21.782,22.189,2650139,0
1999-10-19,22.303,22.865,22.215,22.787,2627685,0
1999-10-20,23.053,23.598,22.888,23.598,2247936,0
1999-10-21,23.32,23.751,22.914,23.751,1791308,0
1999-10-22,23.856,24.158,23.856,23.917,2769163,0
1999-10-25,23.917,24.028,23.598,23.813,1617873,0
1999-10-26,23.813,24.261,23.485,23.485,2349585,0
1999-10-27,23.598,24.261,23.562,23.856,2229409,0
1999-10-28,24.288,24.347,23.65,23.968,1668586,0
1999-10-29,24.288,24.563,24.134,24.377,1528726,0
1999-11-01,24.477,24.59,24.21,24.347,1326807,0
1999-11-02,24.46,24.782,24.323,24.782,2096730,0
1999-11-03,24.894,24.996,24.134,24.158,1993454,0
1999-11-04,24.261,24.46,24.028,24.082,847721,0
1999-11-05,24.514,24.996,24.401,24.59,1383540,0
1999-11-08,24.514,24.617,24.401,24.477,602736,0
1999-11-09,24.539,24.563,24.184,24.427,1092940,0
1999-11-10,24.427,24.943,24.427,24.806,1889257,0
1999-11-11,24.782,25.377,24.782,24.972,2305128,0
1999-11-12,24.996,25.263,24.754,25.239,1492836,0
1999-11-15,25.401,25.886,25.263,25.808,1647746,0
1999-11-17,26.343,26.448,25.989,26.051,1784825,0
1999-11-18,26.051,26.586,26.015,26.448,1856141,0
1999-11-19,26.405,26.508,26.292,26.317,1419431,0
1999-11-22,26.774,26.915,25.911,26.051,1551879,0
1999-11-23,26.015,26.015,25.239,25.29,1262668,0
1999-11-24,25.29,25.29,23.993,24.477,1914729,0
1999-11-26,24.514,24.718,24.46,24.59,1456014,0
1999-11-29,24.59,24.718,23.459,24.46,1790150,0
1999-11-30,24.46,25.479,24.46,25.02,1956637,0
1999-12-01,24.943,25.047,24.86,25.047,1210569,0
1999-12-02,24.996,25.239,24.894,25.239,999392,0
1999-12-03,25.239,26.127,25.239,25.619,1613243,0
1999-12-06,26.015,26.127,25.325,25.341,840545,0
1999-12-07,25.377,26.266,25.263,26.205,1936030,0
1999-12-08,26.241,26.878,25.989,26.559,2928706,0
1999-12-09,27.207,28.019,27.207,27.5,1667194,0
1999-12-10,27.425,27.425,26.638,26.699,1196905,0
1999-12-13,26.723,26.774,26.369,26.586,1797097,0
1999-12-14,26.481,26.62,26.266,26.559,2021474,0
1999-12-15,26.508,27.156,26.405,27.106,1394423,0
1999-12-16,27.536,27.536,26.317,26.343,1879299,0
1999-12-17,26.448,28.072,26.343,28.072,2505886,0
1999-12-20,28.019,29.366,27.968,29.152,2655007,0
1999-12-21,28.936,30.395,28.883,30.395,3503655,0
1999-12-22,30.611,30.611,29.204,29.497,2746471,0
1999-12-23,28.667,29.634,28.667,29.34,1578511,0
1999-12-27,29.798,31.043,29.798,30.688,1540303,0
1999-12-28,30.663,30.688,30.126,30.688,718285,0
1999-12-29,30.75,31.043,30.178,30.827,699758,0
1999-12-30,30.663,31.744,30.663,31.093,1496309,0
1999-12-31,31.093,32.985,30.904,32.286,1212882,0
2000-01-03,32.286,32.286,30.765,31.308,1554198,0
2000-01-04,31.043,31.07,29.902,30.066,1722072,0
2000-01-05,30.101,30.559,29.582,30.395,1823956,0
2000-01-06,30.498,30.931,30.23,30.636,1983496,0
2000-01-07,30.532,31.224,30.316,31.224,1684097,0
2000-01-10,31.308,32.795,31.308,32.631,4014927,0
2000-01-11,32.795,33.089,32.199,32.795,3028275,0
2000-01-12,32.821,34.091,32.821,33.472,3264923,0
2000-01-13,33.416,34.851,33.149,34.031,3848440,0
2000-01-14,34.981,36.009,34.819,35.948,2477174,0
2000-01-18,35.31,35.31,33.582,33.662,2179396,0
2000-01-19,33.684,34.283,33.52,33.85,2723549,0
2000-01-20,34.117,34.117,33.472,33.556,1708179,0
2000-01-21,33.901,34.548,33.738,34.548,1914729,0
2000-01-24,34.548,35.17,34.309,34.548,4037854,0
2000-01-25,34.548,34.791,32.769,32.821,2388257,0
2000-01-26,32.718,32.718,31.284,31.284,3384637,0
2000-01-27,31.744,33.494,31.717,32.769,2648293,0
2000-01-28,32.875,33.125,32.337,32.985,1477550,0
2000-01-31,33.684,34.955,33.279,34.601,2138641,0
2000-02-01,34.601,35.197,33.85,34.876,2360701,0
2000-02-02,34.851,35.143,33.472,34.247,2188889,0
2000-02-03,34.462,35.758,34.031,34.714,3023644,0
2000-02-04,34.714,34.766,31.361,32.494,5107866,0
2000-02-07,33.255,34.766,33.037,34.548,3015307,0
2000-02-08,35.084,37.086,34.876,36.466,3605770,0
2000-02-09,36.466,37.356,35.931,37.086,2432019,0
2000-02-10,36.71,37.038,35.579,35.795,1837620,0
2000-02-11,35.197,35.654,34.876,35.412,1216124,0
2000-02-14,35.412,37.01,35.143,36.926,2244228,0
2000-02-15,36.926,37.875,36.544,37.303,2121506,0
2000-02-16,37.192,38.598,37.038,38.09,2303274,0
2000-02-17,38.106,38.625,37.674,37.978,1254794,0
2000-02-18,38.006,38.437,37.736,38.006,1562994,0
2000-02-22,37.9,38.006,36.579,37.115,1305736,0
2000-02-23,36.926,36.926,35.412,36.361,2187732,0
2000-02-24,36.71,36.897,35.975,36.656,1901296,0
2000-02-25,36.656,36.71,35.741,36.494,1133924,0
2000-02-28,36.604,37.055,36.494,37.055,1348111,0
2000-02-29,37.055,37.329,35.975,36.19,1829283,0
2000-03-01,36.19,36.44,34.928,35.388,1976786,0
2000-03-02,35.628,37.764,35.579,37.624,2259050,0
2000-03-03,37.9,38.22,37.141,37.545,2523252,0
2000-03-06,36.71,36.71,31.959,35.143,8111597,0
2000-03-07,35.464,35.948,34.283,34.386,2911339,0
2000-03-08,34.386,34.443,33.416,33.789,3197310,0
2000-03-09,34.443,34.443,32.286,32.631,2520241,0
2000-03-10,31.093,33.684,30.014,31.527,4324748,0
2000-03-13,30.99,31.959,30.359,31.527,2998636,0
2000-03-14,31.854,31.959,30.283,31.043,2096033,0
2000-03-15,30.931,32.286,30.688,32.122,2369038,0
2000-03-16,33.149,35.412,32.769,34.601,3339022,0
2000-03-17,34.548,34.575,32.286,33.632,4494710,0
2000-03-20,33.632,34.419,32.416,33.202,2248862,0
2000-03-21,33.037,33.037,32.175,32.225,1934177,0
2000-03-22,32.286,32.337,30.498,31.179,4171924,0
2000-03-23,31.613,32.494,31.551,31.871,3052819,0
2000-03-24,31.793,32.718,31.308,32.718,2669133,0
2000-03-27,32.821,33.202,31.985,32.087,1339778,0
2000-03-28,31.093,32.149,30.765,31.441,2510981,0
2000-03-29,31.093,33.125,31.093,32.553,1987435,0
2000-03-30,32.553,36.494,32.064,34.386,3750494,0
2000-03-31,34.386,34.894,33.444,34.014,2708499,0
2000-04-03,34.031,34.386,32.52,33.632,1904078,0
2000-04-04,33.632,34.714,30.714,32.087,3230652,0
2000-04-05,32.606,33.582,32.259,32.631,1750786,0
2000-04-06,32.659,33.255,32.391,32.659,1259196,0
2000-04-07,32.926,33.52,32.416,33.255,1133461,0
2000-04-10,33.255,34.955,33.255,34.309,1823030,0
2000-04-11,34.247,34.247,32.985,33.684,1355984,0
2000-04-12,33.684,33.684,32.847,33.063,1734115,0
2000-04-13,33.149,33.359,32.631,33.011,1345564,0
2000-04-14,32.718,33.384,31.308,31.906,2407473,0
2000-04-17,32.175,32.391,30.75,32.087,2244924,0
2000-04-18,32.122,33.901,31.793,33.255,2353060,0
2000-04-19,33.789,34.309,33.582,34.309,1368027,0
2000-04-20,34.981,37.571,34.575,37.192,4238150,0
2000-04-24,37.141,37.624,35.871,36.19,2552431,0
2000-04-25,36.19,36.44,35.501,35.931,1682478,0
2000-04-26,35.931,37.228,35.871,36.926,2460733,0
2000-04-27,36.604,36.604,35.579,36.466,1063298,0
2000-04-28,36.466,39.463,36.19,38.841,3719001,0
2000-05-01,39.249,39.946,37.245,37.953,2760132,0
2000-05-02,37.953,38.409,36.544,36.71,1787371,0
2000-05-03,36.71,37.141,36.113,36.952,2231494,0
2000-05-04,37.038,37.814,36.06,36.759,2251872,0
2000-05-05,36.735,37.303,36.604,37.141,1145733,0
2000-05-08,36.494,36.494,34.678,35.067,5280838,0
2000-05-09,35.034,35.034,33.927,34.091,3217222,0
2000-05-10,33.85,33.85,31.717,31.793,6278376,0
2000-05-11,32.064,33.304,31.093,32.122,9782729,0
2000-05-12,32.553,34.014,32.553,33.789,16752986,0
2000-05-15,33.52,35.602,33.416,35.464,6502289,0
2000-05-16,35.249,35.284,34.548,34.851,3274650,0
2000-05-17,34.443,35.654,34.031,35.438,3676626,0
2000-05-18,35.654,35.795,35.224,35.628,2278961,0
2000-05-19,35.464,35.871,35.249,35.758,2299337,0
2000-05-22,35.758,36.06,35.112,36.06,3102834,0
2000-05-23,36.172,36.839,35.795,36.19,3010677,0
2000-05-24,36.148,36.25,34.651,35.388,3543483,0
2000-05-25,36.06,36.759,35.438,36.113,2906707,0
2000-05-26,36.494,37.486,36.44,37.115,2155544,0
2000-05-30,37.086,37.545,36.361,37.303,1924451,0
2000-05-31,37.245,37.839,37.055,37.674,2761756,0
2000-06-01,37.674,38.764,37.356,38.598,3588636,0
2000-06-02,38.652,40.058,38.598,39.73,2443251,0
2000-06-05,39.515,39.73,37.571,37.9,1676803,0
2000-06-06,37.9,39.249,37.788,38.868,2547103,0
2000-06-07,41.243,41.243,39.083,39.946,2952670,0
2000-06-08,39.946,41.294,39.843,40.759,2458883,0
2000-06-09,40.976,42.538,40.596,41.46,1574573,0
2000-06-12,41.46,41.726,40.38,41.294,2530432,0
2000-06-13,41.354,42.87,41.243,42.22,3283332,0
2000-06-14,40.596,40.864,37.624,37.736,5033656,0
2000-06-15,38.437,39.626,38.22,39.083,2666701,0
2000-06-16,39.299,40.112,38.274,39.946,2148019,0
2000-06-19,39.946,39.946,38.652,39.194,1418622,0
2000-06-20,39.626,40.493,38.704,38.764,1750437,0
2000-06-21,38.816,38.816,37.684,38.22,1828242,0
2000-06-22,38.22,38.437,36.276,36.494,3143590,0
2000-06-23,36.544,37.254,34.981,35.31,2200001,0
2000-06-26,35.845,39.946,35.579,39.784,2711160,0
2000-06-27,38.764,39.896,38.704,39.41,2678048,0
2000-06-28,38.868,40.217,38.598,40.145,1185444,0
2000-06-29,39.843,39.896,38.006,38.437,1534282,0
2000-06-30,38.437,39.679,38.332,39.41,1945291,0
2000-07-03,39.083,40.596,38.979,40.596,395612,0
2000-07-05,40.38,40.923,39.73,40.543,1627019,0
2000-07-06,39.896,41.028,39.784,39.896,1557204,0
2000-07-07,40.163,41.622,40.112,41.46,2018463,0
2000-07-10,41.512,43.021,41.512,42.538,2338356,0
2000-07-11,42.325,43.021,42.106,42.918,1625054,0
2000-07-12,43.135,44.266,43.021,43.619,2932641,0
2000-07-13,43.404,46.322,43.083,45.994,3134903,0
2000-07-14,45.025,45.511,42.538,43.514,2458068,0
2000-07-17,43.619,46.641,42.87,46.641,2757474,0
2000-07-18,46.425,46.425,44.266,45.294,1751480,0
2000-07-19,45.294,45.457,43.784,43.784,1395116,0
2000-07-20,43.997,45.78,43.997,45.674,2023907,0
2000-07-21,45.78,45.78,45.079,45.13,1287098,0
2000-07-24,45.13,45.243,44.647,45.243,1346608,0
2000-07-25,45.614,46.261,45.511,46.158,1784595,0
2000-07-26,46.322,46.322,44.595,44.699,1155805,0
2000-07-27,45.561,46.158,44.913,45.511,3210971,0
2000-07-28,45.725,46.591,43.619,43.997,1688150,0
2000-07-31,44.266,47.021,44.266,46.158,2362440,0
2000-08-01,46.158,48.533,46.104,48.155,2296793,0
2000-08-02,47.887,48.204,46.591,47.021,2505540,0
2000-08-03,46.858,46.858,45.243,45.511,2315547,0
2000-08-04,45.511,46.104,44.266,45.614,2090129,0
2000-08-07,46.21,47.341,46.104,47.246,2053080,0
2000-08-08,48.803,50.045,48.155,49.879,2355840,0
2000-08-09,49.879,50.797,47.988,48.031,1985352,0
2000-08-10,47.619,47.669,45.941,46.493,2090477,0
2000-08-11,46.538,47.506,46.322,47.246,1301798,0
2000-08-14,48.049,51.555,47.771,50.744,3189436,0
2000-08-15,49.449,49.664,48.803,49.129,1995540,0
2000-08-16,49.231,49.231,48.155,48.44,1625054,0
2000-08-17,49.345,50.693,49.231,50.639,2205793,0
2000-08-18,50.529,51.606,50.362,50.744,2199191,0
2000-08-21,50.209,50.261,49.231,49.559,1844101,0
2000-08-22,49.993,50.529,49.283,49.715,1954785,0
2000-08-23,50.261,51.341,49.879,51.072,2441514,0
2000-08-24,50.959,51.013,49.664,50.744,1644386,0
2000-08-25,50.529,50.639,49.231,49.396,2320643,0
2000-08-28,49.449,51.227,49.396,50.909,1437030,0
2000-08-29,50.209,50.744,50.096,50.529,1538566,0
2000-08-30,52.255,54.413,51.721,53.233,3952523,0
2000-08-31,52.688,55.227,52.688,54.968,2967028,0
2000-09-01,55.063,57.887,54.968,57.868,1926073,0
2000-09-05,57.654,57.654,53.882,56.357,2808182,0
2000-09-06,54.413,54.63,52.04,53.336,3791130,0
2000-09-07,53.336,54.094,52.524,53.015,1776254,0
2000-09-08,53.12,53.283,51.503,52.715,2623979,0
2000-09-11,52.688,56.573,52.688,55.78,2719149,0
2000-09-12,55.924,56.895,55.063,56.739,2259511,0
2000-09-13,57.6,58.302,55.762,56.357,2721348,0
2000-09-14,57.006,57.276,56.027,56.952,2132272,0
2000-09-15,57.222,60.675,57.11,58.302,3919066,0
2000-09-18,58.518,58.623,55.444,55.693,1797097,0
2000-09-19,55.598,56.244,54.034,54.96,3201478,0
2000-09-20,54.527,54.742,53.12,53.985,2238094,0
2000-09-21,53.985,55.063,53.172,53.551,1391990,0
2000-09-22,53.882,56.357,53.882,56.244,2168512,0
2000-09-25,56.14,56.895,55.762,56.739,1694519,0
2000-09-26,56.523,57.868,56.307,57.706,2693098,0
2000-09-27,57.758,60.461,57.439,59.717,3090215,0
2000-09-28,59.165,59.216,57.654,59.055,2977450,0
2000-09-29,58.836,59.916,58.137,59.183,1481950,0
2000-10-02,59.33,61.973,58.354,60.999,2929401,0
2000-10-03,60.999,62.886,60.132,60.675,3375491,0
2000-10-04,60.675,61.644,57.006,58.087,3083503,0
2000-10-05,58.733,59.432,56.196,56.627,3474366,0
2000-10-06,56.678,57.386,55.381,55.924,2446145,0
2000-10-09,56.357,58.623,56.196,58.302,1649249,0
2000-10-10,58.19,60.245,57.439,59.866,2699927,0
2000-10-11,61.108,61.213,56.14,56.244,2873130,0
2000-10-12,56.678,56.895,51.822,52.04,3811623,0
2000-10-13,52.472,52.472,50.362,50.744,3113022,0
2000-10-16,50.959,52.688,50.529,51.013,2686732,0
2000-10-17,51.875,52.204,50.312,50.909,1611622,0
2000-10-18,49.664,50.261,45.025,46.754,4966271,0
2000-10-19,46.538,49.016,45.941,48.101,4324519,0
2000-10-20,48.317,50.096,47.936,49.614,3637032,0
2000-10-23,49.715,50.425,47.834,48.049,2739988,0
2000-10-24,48.264,49.879,47.072,47.452,2942946,0
2000-10-25,47.452,47.452,42.755,44.48,3575554,0
2000-10-26,44.379,45.13,43.083,44.051,3527969,0
2000-10-27,44.913,47.126,44.595,46.858,5605941,0
2000-10-30,46.908,48.634,46.21,48.264,2262522,0
2000-10-31,48.264,49.614,47.341,48.803,2805634,0
2000-11-01,49.879,52.524,49.664,52.42,2531705,0
2000-11-02,53.12,54.034,51.446,52.583,2456098,0
2000-11-03,52.583,53.767,49.931,52.904,2103559,0
2000-11-06,53.499,55.276,52.688,54.252,1586149,0
2000-11-07,54.252,55.711,54.252,55.444,1527685,0
2000-11-08,55.381,55.762,54.31,54.846,1389560,0
2000-11-09,54.901,55.176,52.367,53.93,1753447,0
2000-11-10,53.985,55.276,52.798,53.233,1444672,0
2000-11-13,51.822,51.937,49.614,50.529,2638798,0
2000-11-14,50.529,51.176,48.049,48.698,2981846,0
2000-11-15,48.634,49.614,47.452,49.231,2377373,0
2000-11-16,49.345,49.664,48.803,49.664,2301767,0
2000-11-17,49.664,51.176,49.016,50.959,2558448,0
2000-11-20,50.959,50.959,49.231,49.559,1440387,0
2000-11-21,49.449,49.931,45.78,46.425,2658365,0
2000-11-22,42.325,48.803,42.325,46.908,3262028,0
2000-11-24,47.72,48.634,47.403,48.264,616746,0
2000-11-27,48.48,49.129,48.421,48.851,1447795,0
2000-11-28,48.851,49.345,47.771,48.101,1833104,0
2000-11-29,48.264,48.747,47.555,47.887,1699380,0
2000-11-30,45.345,45.457,44.051,44.811,3672804,0
2000-12-01,45.561,45.561,44.595,44.647,2202435,0
2000-12-04,44.699,46.045,42.003,42.372,4542411,0
2000-12-05,42.372,42.918,40.923,41.89,5088996,0
2000-12-06,42.325,42.703,40.976,41.14,3235630,0
2000-12-07,41.354,42.16,38.868,39.299,5594713,0
2000-12-08,39.083,42.538,38.868,41.675,4821434,0
2000-12-11,42.325,44.379,42.325,43.888,3828990,0
2000-12-12,43.888,44.318,42.436,43.135,2850095,0
2000-12-13,43.185,44.811,42.87,44.43,3313899,0
2000-12-14,43.944,43.944,41.571,42.703,3657988,0
2000-12-15,42.325,43.404,40.43,43.135,3918023,0
2000-12-18,44.102,45.828,43.514,45.294,3620591,0
2000-12-19,45.345,46.805,45.294,45.78,2676427,0
2000-12-20,44.913,45.561,44.379,45.511,3023410,0
2000-12-21,44.913,45.179,43.24,43.619,3755357,0
2000-12-22,43.619,45.345,42.755,45.345,3281944,0
2000-12-26,45.889,48.264,45.674,48.204,2305012,0
2000-12-27,48.155,48.317,47.126,48.317,2328402,0
2000-12-28,48.317,48.747,47.289,48.48,2409786,0
2000-12-29,48.912,49.129,47.341,47.834,2609158,0
2001-01-02,48.049,48.049,44.534,44.699,1454858,0
2001-01-03,44.811,45.294,41.838,43.135,3329181,0
2001-01-04,43.185,43.567,39.626,43.021,7973126,0
2001-01-05,43.021,45.78,42.538,44.379,2935885,0
2001-01-08,45.13,45.614,44.43,45.345,2149639,0
2001-01-09,46.21,46.21,45.614,46.045,2502299,0
2001-01-10,46.045,46.478,43.784,45.243,2943410,0
2001-01-11,46.104,46.104,42.918,43.944,2657325,0
2001-01-12,44.48,45.614,42.806,45.457,2697035,0
2001-01-16,45.674,45.674,43.453,44.102,3210971,0
2001-01-17,44.102,45.941,43.997,44.647,2969922,0
2001-01-18,45.345,45.941,44.913,45.511,2766852,0
2001-01-19,45.511,46.805,44.595,45.941,3176468,0
2001-01-22,46.21,46.858,45.941,46.591,2633706,0
2001-01-23,46.805,49.07,46.805,48.803,2552195,0
2001-01-24,49.231,51.072,48.803,49.231,3895217,0
2001-01-25,48.585,49.664,47.771,48.48,2096844,0
2001-01-26,48.585,51.176,48.585,50.693,2280583,0
2001-01-29,50.909,51.788,50.615,51.564,2019971,0
2001-01-30,49.231,49.449,48.194,48.714,4769684,0
2001-01-31,49.664,50.053,48.031,49.777,8599599,0
2001-02-01,49.672,49.777,48.541,49.016,2776689,0
2001-02-02,49.016,50.484,48.937,50.096,1938228,0
2001-02-05,50.312,50.511,48.548,49.016,1659322,0
2001-02-06,49.879,49.879,47.289,47.765,3206109,0
2001-02-07,48.155,49.655,47.981,49.336,2304662,0
2001-02-08,49.336,50.855,49.25,49.828,1573761,0
2001-02-09,49.828,51.822,49.706,51.46,1611851,0
2001-02-12,51.46,51.46,47.506,49.016,2799961,0
2001-02-13,49.231,50.435,48.673,49.396,1551188,0
2001-02-14,49.396,49.518,48.824,49.129,1305275,0
2001-02-15,49.147,49.75,47.506,49.301,2242608,0
2001-02-16,49.491,50.251,49.449,50.08,1658512,0
2001-02-20,50.088,50.76,49.898,50.607,1659555,0
2001-02-21,50.607,51.952,50.397,50.406,2679323,0
2001-02-22,49.922,50.521,48.578,48.871,2955797,0
2001-02-23,48.325,48.335,46.21,46.296,3535612,0
2001-02-26,46.555,47.765,46.296,47.678,2025989,0
2001-02-27,47.765,48.714,46.486,47.514,1417924,0
2001-02-28,48.068,48.068,46.219,46.614,1381918,0
2001-03-01,46.726,47.403,46.08,47.202,3002804,0
2001-03-02,47.678,48.803,46.814,48.231,1831365,0
2001-03-05,49.016,49.464,48.578,48.89,2231841,0
2001-03-06,49.75,49.828,49.016,49.241,1583024,0
2001-03-07,49.25,49.879,48.905,49.231,1909518,0
2001-03-08,49.449,50.435,49.241,50.112,2179859,0
2001-03-09,50.978,50.978,47.42,48.239,4980166,0
2001-03-12,48.239,48.239,45.13,45.13,2657554,0
2001-03-13,46.038,46.038,42.325,42.545,4108477,0
2001-03-14,41.89,43.317,41.545,42.2,7284252,0
2001-03-15,42.755,43.446,42.538,42.877,2950703,0
2001-03-16,42.106,42.582,40.95,41.036,4590808,0
2001-03-19,41.036,41.373,40.249,40.294,2650609,0
2001-03-20,41.028,42.625,40.769,41.468,4041906,0
2001-03-21,41.762,42.306,41.07,41.07,2388486,0
2001-03-22,41.08,41.416,35.672,37.312,5909278,0
2001-03-23,37.916,38.567,36.926,37.987,5911247,0
2001-03-26,38.868,40.923,38.607,40.135,4564408,0
2001-03-27,41.243,42.841,40.871,42.841,7405240,0
2001-03-28,43.185,43.852,42.34,42.755,4126657,0
2001-03-29,42.668,43.308,40.966,42.355,4303910,0
2001-03-30,42.325,43.791,41.89,43.152,3917909,0
2001-04-02,43.152,43.747,42.21,42.944,2542591,0
2001-04-03,42.944,42.944,40.163,41.331,3137105,0
2001-04-04,41.112,41.321,37.788,38.048,5013973,0
2001-04-05,39.083,39.083,36.683,37.141,6362431,0
2001-04-06,37.961,39.299,34.981,37.978,6950695,0
2001-04-09,38.437,39.776,38.006,39.194,2606264,0
2001-04-10,40.811,41.977,40.078,40.475,2903233,0
2001-04-11,40.38,42.325,40.163,42.143,2598395,0
2001-04-12,42.063,42.971,40.493,42.668,2209032,0
2001-04-16,42.668,42.918,42.151,42.86,2054354,0
2001-04-17,42.685,43.231,42.364,43.231,1816778,0
2001-04-18,44.051,44.767,43.021,44.439,2292392,0
2001-04-19,44.439,45.13,43.755,44.913,2376678,0
2001-04-20,44.921,44.921,42.411,42.883,2930787,0
2001-04-23,43.185,43.185,41.46,42.022,3322465,0
2001-04-24,42.192,42.278,40.596,41.503,4129086,0
2001-04-25,41.848,41.881,40.611,41.46,1827777,0
2001-04-26,41.243,41.63,40.217,40.596,3294909,0
2001-04-27,40.854,41.423,40.466,40.985,2348777,0
2001-04-30,41.199,42.192,41.036,41.173,2328402,0
2001-05-01,41.388,41.752,38.737,39.083,4386922,0
2001-05-02,40.078,42.192,39.946,41.719,4791797,0
2001-05-03,42.106,42.278,41.312,41.743,2515264,0
2001-05-04,41.743,42.325,41.173,41.89,1884278,0
2001-05-07,41.89,42.668,41.112,41.243,1411325,0
2001-05-08,41.199,41.199,39.524,39.914,3235400,0
2001-05-09,39.921,40.121,38.427,38.704,4435203,0
2001-05-10,38.868,38.9,36.579,37.571,5883230,0
2001-05-11,37.788,38.481,36.926,38.255,3875185,0
2001-05-14,38.652,39.335,36.71,37.124,4089259,0
2001-05-15,37.141,37.486,36.276,36.535,4772693,0
2001-05-16,37.055,37.141,35.819,36.234,6698302,0
2001-05-17,36.664,39.042,36.63,39.042,7721079,0
2001-05-18,39.515,39.713,38.437,39.515,3166976,0
2001-05-21,39.515,40.328,38.868,39.784,3002110,0
2001-05-22,40.294,41.173,40.035,40.811,3408602,0
2001-05-23,41.63,41.828,41.028,41.148,3261564,0
2001-05-24,41.363,41.363,39.862,40.344,1715706,0
2001-05-25,40.515,40.553,39.389,39.603,2684302,0
2001-05-29,39.809,39.809,38.868,39.211,1757736,0
2001-05-30,38.996,39.73,38.081,38.489,1885204,0
2001-05-31,38.481,39.41,38.09,39.211,2648410,0
2001-06-01,38.868,39.266,38.237,38.807,2420674,0
2001-06-04,38.782,39.042,37.788,38.512,2037682,0
2001-06-05,38.264,38.351,36.371,36.743,4699056,0
2001-06-06,36.775,37.382,36.503,36.683,5147465,0
2001-06-07,36.691,37.01,34.508,34.851,6191657,0
2001-06-08,35.412,36.009,34.981,35.733,2466639,0
2001-06-11,36.276,36.829,35.56,36.71,2998636,0
2001-06-12,36.88,37.105,35.672,37.068,2880080,0
2001-06-13,37.068,37.286,35.975,36.199,2453669,0
2001-06-14,36.199,36.199,34.937,35.378,2671909,0
2001-06-15,34.981,37.15,34.981,37.078,4176671,0
2001-06-18,37.078,37.571,36.104,36.718,2509937,0
2001-06-19,36.926,37.086,35.941,36.276,2760248,0
2001-06-20,36.276,37.141,35.672,36.276,2770091,0
2001-06-21,36.276,36.276,34.619,35.896,4627044,0
2001-06-22,35.931,36.301,34.809,35.464,3628114,0
2001-06-25,35.681,35.999,35.525,35.845,1796981,0
2001-06-26,36.06,36.148,35.197,35.888,1568438,0
2001-06-27,36.104,36.88,35.758,36.518,1849661,0
2001-06-28,37.095,38.437,36.839,37.916,3461977,0
2001-06-29,38.437,38.437,36.795,37.182,3967806,0
2001-07-02,38.006,38.006,37.269,37.814,1833796,0
2001-07-03,38.22,38.247,37.01,37.141,1287328,0
2001-07-05,37.141,37.141,35.749,36.337,2783754,0
2001-07-06,36.337,36.812,36.018,36.664,2037453,0
2001-07-09,36.88,37.356,36.19,37.356,2145934,0
2001-07-10,37.356,38.437,37.269,37.486,2275608,0
2001-07-11,37.616,37.961,36.113,36.276,2691942,0
2001-07-12,36.06,36.067,33.797,33.85,4564408,0
2001-07-13,33.857,34.462,33.046,33.187,3552279,0
2001-07-16,33.125,34.005,32.683,32.811,3989110,0
2001-07-17,33.296,33.296,32.302,32.668,2699927,0
2001-07-18,32.865,32.865,31.093,31.464,4003466,0
2001-07-19,32.044,32.649,31.441,31.681,2694717,0
2001-07-20,31.828,32.199,30.706,30.851,2313465,0
2001-07-23,31.07,31.093,29.687,30.274,4884532,0
2001-07-24,30.23,30.75,30.014,30.23,4677985,0
2001-07-25,30.23,30.577,29.021,30.188,5392214,0
2001-07-26,30.014,30.577,29.048,29.452,5948761,0
2001-07-27,29.582,32.391,29.582,32.217,6246770,0
2001-07-30,32.217,32.476,31.007,32.458,3280089,0
2001-07-31,32.347,33.255,32.243,33.08,2997826,0
2001-08-01,32.821,33.77,32.821,33.582,2350630,0
2001-08-02,33.77,33.901,33.384,33.598,2207874,0
2001-08-03,33.472,33.694,32.926,33.662,1916347,0
2001-08-06,33.08,33.115,32.302,32.615,2009316,0
2001-08-07,32.623,33.462,32.476,32.811,1856490,0
2001-08-08,32.347,32.372,30.663,31.007,2243996,0
2001-08-09,30.836,31.052,30.532,30.732,3744011,0
2001-08-10,31.007,31.043,30.066,30.723,1933253,0
2001-08-13,30.922,31.189,30.577,30.697,1440619,0
2001-08-14,30.671,30.966,30.049,30.293,1620074,0
2001-08-15,30.206,31.093,29.538,30.472,1583602,0
2001-08-16,30.359,30.386,29.61,30.144,1860891,0
2001-08-17,29.582,29.884,29.167,29.427,1953511,0
2001-08-20,29.582,29.653,29.065,29.324,1522703,0
2001-08-21,29.668,29.798,29.159,29.788,2652459,0
2001-08-22,30.134,30.255,29.237,29.479,1742103,0
2001-08-23,29.487,30.144,29.452,30.091,1336883,0
2001-08-24,30.091,30.75,29.694,30.508,1898634,0
2001-08-27,30.663,30.827,30.206,30.774,1158123,0
2001-08-28,30.706,31.215,30.68,30.904,1904885,0
2001-08-29,30.966,31.386,30.532,30.741,1842831,0
2001-08-30,30.792,30.792,27.641,28.2,5636623,0
2001-08-31,28.243,28.892,28.243,28.608,4063323,0
2001-09-04,28.849,28.849,27.467,27.562,2738599,0
2001-09-05,27.641,28.072,25.911,26.543,5891218,0
2001-09-06,26.517,26.793,25.825,25.973,3539433,0
2001-09-07,26.256,26.343,25.221,25.548,4369091,0
2001-09-10,24.617,25.307,22.974,25.047,8222513,0
2001-09-17,22.888,24.167,22.819,23.751,5032034,0
2001-09-18,23.794,23.881,21.16,21.369,6430972,0
2001-09-19,21.42,21.766,19.002,20.004,8346857,0
2001-09-20,19.733,21.246,19.563,21.006,5709448,0
2001-09-21,20.297,21.16,20.272,20.946,5408079,0
2001-09-24,21.032,21.809,20.737,21.678,5135656,0
2001-09-25,21.955,22.025,20.031,20.946,14163632,0
2001-09-26,11.662,13.475,10.364,10.581,61409030,0
2001-09-27,10.692,11.575,10.667,11.418,23604583,0
2001-09-28,11.315,11.608,10.804,11.072,16571337,0
2001-10-01,10.754,10.832,10.029,10.348,13004349,0
2001-10-02,10.33,10.969,10.02,10.788,11876447,0
2001-10-03,10.581,11.359,10.364,11.315,9452762,0
2001-10-04,11.359,12.091,11.195,11.662,9367321,0
2001-10-05,11.704,12.006,11.271,11.775,6937730,0
2001-10-08,11.662,11.79,11.255,11.488,4563481,0
2001-10-09,11.488,11.591,11.107,11.359,4927603,0
2001-10-10,11.445,11.964,11.28,11.91,7063462,0
2001-10-11,11.997,13.154,11.964,12.713,12009127,0
2001-10-12,12.697,13.066,12.523,12.981,6475778,0
2001-10-15,12.981,13.043,12.74,12.843,6168736,0
2001-10-16,13.043,13.163,12.368,12.827,5859956,0
2001-10-17,12.61,12.817,12.231,12.404,4479892,0
2001-10-18,12.404,12.508,11.833,11.894,2777386,0
2001-10-19,11.917,12.549,11.392,12.368,3732780,0
2001-10-22,12.333,12.422,11.748,11.981,2567020,0
2001-10-23,12.136,12.222,11.445,11.623,2902541,0
2001-10-24,11.748,11.748,11.158,11.392,2974323,0
2001-10-25,11.186,11.539,11.013,11.322,5167376,0
2001-10-26,11.662,12.713,11.531,12.645,7232615,0
2001-10-29,12.437,12.508,12.058,12.152,3148220,0
2001-10-30,12.169,12.222,11.748,11.869,2875912,0
2001-10-31,12.136,12.161,11.575,11.964,2670058,0
2001-11-01,12.006,12.136,11.704,12.04,2508546,0
2001-11-02,12.05,12.082,11.539,11.694,2014409,0
2001-11-05,11.782,12.118,11.531,11.901,4179216,0
2001-11-06,11.997,11.997,11.15,11.623,3189436,0
2001-11-07,11.748,12.04,10.649,11.186,7577747,0
2001-11-08,11.255,11.548,11.186,11.299,6693553,0
2001-11-09,11.531,12.257,11.409,11.981,4605856,0
2001-11-12,11.917,12.309,11.662,12.195,2968533,0
2001-11-13,12.351,12.852,12.136,12.791,4245213,0
2001-11-14,12.791,13.102,12.655,12.905,4261767,0
2001-11-15,12.957,13.863,12.957,13.734,6736857,0
2001-11-16,13.819,15.106,13.629,14.64,10028176,0
2001-11-19,14.728,15.28,14.656,15.238,7205177,0
2001-11-20,14.986,15.373,14.728,15.012,4753705,0
2001-11-21,15.012,15.021,14.26,14.604,2507393,0
2001-11-23,14.604,15.158,14.426,15.063,934903,0
2001-11-26,14.847,14.986,14.546,14.828,3058259,0
2001-11-27,14.64,14.728,14.337,14.513,3105498,0
2001-11-28,14.294,14.494,13.819,13.88,6146971,0
2001-11-29,13.734,14.684,13.698,14.269,2535293,0
2001-11-30,14.269,14.466,13.906,14.269,2452512,0
2001-12-03,14.269,14.269,13.414,13.88,3119159,0
2001-12-04,13.819,14.354,13.622,14.346,2093719,0
2001-12-05,14.251,14.986,14.121,14.666,3210391,0
2001-12-06,14.666,14.719,14.251,14.494,2292738,0
2001-12-07,14.513,14.684,14.121,14.251,3251379,0
2001-12-10,12.957,12.965,12.523,12.74,7961087,0
2001-12-11,12.61,12.697,11.686,12.03,6321677,0
2001-12-12,12.082,12.585,11.556,12.429,10204852,0
2001-12-13,12.368,12.767,12.195,12.531,8798966,0
2001-12-14,12.264,12.722,12.118,12.568,3643400,0
2001-12-17,12.568,12.568,12.187,12.359,2720304,0
2001-12-18,12.272,12.912,12.205,12.689,3813012,0
2001-12-19,12.655,13.475,12.404,13.033,5455086,0
2001-12-20,12.655,12.94,12.395,12.626,3399112,0
2001-12-21,12.309,12.464,12.231,12.309,6578706,0
2001-12-24,12.325,12.655,12.309,12.531,1007960,0
2001-12-26,12.61,13.043,12.531,12.871,1914261,0
2001-12-27,12.626,14.07,12.626,14.035,4744906,0
2001-12-28,14.08,14.588,13.958,14.354,3314938,0
2001-12-31,14.251,14.684,14.035,14.121,3100172,0
2002-01-02,13.388,14.503,13.388,14.503,2728990,0
2002-01-03,14.337,14.64,14.043,14.251,3220114,0
2002-01-04,14.381,15.114,14.303,15.072,3592572,0
2002-01-07,15.286,15.444,14.901,15.408,2842335,0
2002-01-08,15.408,15.477,15.124,15.35,2967259,0
2002-01-09,15.35,15.418,14.828,14.942,2380962,0
2002-01-10,14.381,15.182,14.381,14.856,4016550,0
2002-01-11,14.78,14.856,14.147,14.192,3768787,0
2002-01-14,14.337,14.426,13.89,14.052,2818371,0
2002-01-15,14.294,14.337,13.931,14.06,2682677,0
2002-01-16,13.845,14.21,13.777,13.863,1622969,0
2002-01-17,13.646,13.785,13.217,13.345,3553440,0
2002-01-18,13.345,13.525,13.258,13.388,2856459,0
2002-01-22,13.258,13.596,13.052,13.433,2509707,0
2002-01-23,13.433,13.587,13.059,13.084,2850671,0
2002-01-24,13.132,13.51,13.132,13.351,1233959,0
2002-01-25,13.351,13.475,13.139,13.274,785897,0
2002-01-28,13.283,13.56,12.949,13.026,1440157,0
2002-01-29,13.301,13.301,12.422,12.437,3495206,0
2002-01-30,12.454,12.585,11.566,11.964,5718013,0
2002-01-31,11.997,12.006,11.498,11.704,4119477,0
2002-02-01,11.531,11.616,11.331,11.488,5465621,0
2002-02-04,11.289,11.382,10.279,10.597,4912319,0
2002-02-05,10.02,10.348,9.562,9.95,6791270,0
2002-02-06,9.2847,9.933,8.551,8.551,7709505,0
2002-02-07,8.5941,8.966,8.542,8.8793,7160367,0
2002-02-08,8.6819,9.0701,8.6288,8.6469,5105667,0
2002-02-11,8.6379,9.0256,8.5941,9.0074,4885112,0
2002-02-12,9.0074,9.0074,8.6379,8.7662,3512919,0
2002-02-13,8.7662,8.8095,8.6288,8.6469,3415088,0
2002-02-14,8.6379,8.7662,7.7736,8.2053,4401163,0
2002-02-15,7.7736,7.8685,5.053,6.0461,34689692,0
2002-02-19,5.614,6.3831,3.8006,4.1028,24395339,0
2002-02-20,4.3186,4.4051,3.3684,3.671,29235880,0
2002-02-21,3.7571,4.2495,3.5327,3.5501,17231728,0
2002-02-22,3.2045,3.7227,2.9366,3.5672,17904283,0
2002-02-25,3.6276,4.2325,3.2649,4.1889,11364825,0
2002-02-26,4.3013,4.6814,4.1028,4.327,14513277,0
2002-02-27,4.4479,4.5261,4.146,4.31,8831039,0
2002-02-28,4.31,4.5261,4.1028,4.4566,7977410,0
2002-03-01,4.578,4.578,4.146,4.31,13454028,0
2002-03-04,4.3186,4.6987,4.3186,4.4479,11722927,0
2002-03-05,4.578,5.1822,4.4913,5.1391,13833548,0
2002-03-06,5.2602,6.0461,5.1822,5.5276,22501919,0
2002-03-07,6.0374,6.3313,5.8993,6.2534,14924404,0
2002-03-08,6.4693,7.6699,6.3917,7.1604,15226235,0
2002-03-11,7.4283,7.86,7.1519,7.7822,13625498,0
2002-03-12,7.5664,8.3351,7.0827,7.5923,14732215,0
2002-03-13,7.5056,8.0585,7.1774,7.3416,9020913,0
2002-03-14,7.3416,7.6008,7.1688,7.2551,5397774,0
2002-03-15,7.2551,7.2551,6.2189,6.7887,9112837,0
2002-03-18,6.7887,7.6008,6.7887,7.6008,7274642,0
2002-03-19,7.86,8.4646,7.7649,7.9203,10469057,0
2002-03-20,7.6872,8.1537,7.5143,7.86,6461770,0
2002-03-21,7.86,8.0585,7.7736,7.9807,5584407,0
2002-03-22,7.8513,7.9376,7.4368,7.5576,9232786,0
2002-03-25,7.5576,7.877,7.4713,7.7736,5013280,0
2002-03-26,7.4283,7.7303,7.3851,7.6008,7957149,0
2002-03-27,7.6008,7.9464,7.5923,7.86,5305965,0
2002-03-28,7.9982,8.0845,7.6872,7.7736,7054781,0
2002-04-01,7.5576,7.8513,7.4368,7.8254,2721697,0
2002-04-02,7.7736,7.8169,7.6008,7.6008,2666471,0
2002-04-03,7.5143,7.86,7.3416,7.739,3970702,0
2002-04-04,7.7736,7.9032,7.6182,7.8254,8336091,0
2002-04-05,7.8254,7.955,7.6524,7.9203,2686613,0
2002-04-08,7.9203,7.9203,7.6438,7.6612,2642387,0
2002-04-09,7.6438,7.8341,7.5491,7.5664,2573961,0
2002-04-10,7.5748,7.7477,7.4799,7.6008,3069487,0
2002-04-11,7.6008,7.6699,7.2551,7.2984,3279974,0
2002-04-12,7.3416,7.5491,7.2551,7.3416,2751565,0
2002-04-15,7.2984,7.2984,6.3658,6.3917,6643771,0
2002-04-16,6.5989,6.8149,6.5731,6.7198,3777351,0
2002-04-17,6.884,6.9099,6.7198,6.8668,2931833,0
2002-04-18,6.8668,6.9874,6.7112,6.7803,2978028,0
2002-04-19,6.7887,6.8149,6.5124,6.6421,1776025,0
2002-04-22,6.4348,6.6766,6.2189,6.4606,2719843,0
2002-04-23,6.7112,6.9442,6.6853,6.8149,3622562,0
2002-04-24,6.7285,6.7285,6.2966,6.2966,2962626,0
2002-04-25,6.9099,6.9099,6.5299,6.8318,5623770,0
2002-04-26,6.9099,7.0827,6.5731,6.5815,3893132,0
2002-04-29,6.6507,7.0307,6.6507,6.858,4466809,0
2002-04-30,6.8668,7.0653,6.8668,6.9272,3285071,0
2002-05-01,6.9272,7.2812,6.8926,7.2122,3003034,0
2002-05-02,7.2984,7.3416,7.0741,7.3416,2673996,0
2002-05-03,7.2551,7.2899,7.022,7.1172,2015685,0
2002-05-06,7.1519,7.1519,6.8668,6.9099,3484321,0
2002-05-07,6.9185,7.022,6.4867,6.6076,4814024,0
2002-05-08,6.6334,6.7803,6.426,6.7374,1953395,0
2002-05-09,6.7198,6.9099,6.3054,6.3054,2061418,0
2002-05-10,6.2966,6.4781,5.614,5.8044,3848558,0
2002-05-13,5.8044,5.9077,5.6832,5.8819,2072992,0
2002-05-14,5.9685,6.1582,5.8733,6.0461,2322611,0
2002-05-15,5.9597,6.2276,5.7438,5.9077,3383017,0
2002-05-16,6.0461,6.167,5.6573,5.6573,2124170,0
2002-05-17,5.6573,5.7784,5.0874,5.3206,3888499,0
2002-05-20,5.5276,5.7352,5.2688,5.614,4442264,0
2002-05-21,5.7438,5.8215,5.5191,5.6229,2791513,0
2002-05-22,5.7438,5.7869,5.476,5.7869,1533238,0
2002-05-23,5.7869,5.8646,5.6662,5.7006,2613213,0
2002-05-24,5.7696,5.8646,5.5105,5.7267,1720105,0
2002-05-28,5.8733,5.9597,5.6229,5.8215,1815273,0
2002-05-29,5.7869,5.8215,5.6229,5.6229,1656656,0
2002-05-30,5.5276,5.6832,5.3637,5.5885,2489445,0
2002-05-31,5.5017,5.7179,5.381,5.6573,1783549,0
2002-06-03,5.6403,5.6403,4.9665,5.0788,2417548,0
2002-06-04,5.0701,5.2688,4.8021,4.8803,3097740,0
2002-06-05,4.8803,4.8803,4.4479,4.5261,5087027,0
2002-06-06,4.5344,4.647,3.7055,3.8782,5266021,0
2002-06-07,3.9645,4.1028,3.3684,3.3684,7517312,0
2002-06-10,3.4548,3.6104,3.4378,3.4548,5782848,0
2002-06-11,3.4981,3.5845,2.9972,3.0663,4425592,0
2002-06-12,3.1441,4.0509,3.1441,3.956,9922588,0
2002-06-13,3.956,4.578,3.8006,4.1977,5344981,0
2002-06-14,4.1113,4.3186,3.8867,4.2928,3968965,0
2002-06-17,4.3791,4.4479,4.3186,4.3879,3628002,0
2002-06-18,4.3531,4.4913,4.31,4.336,3209696,0
2002-06-19,4.4479,5.053,4.3704,4.5605,7605880,0
2002-06-20,4.578,4.647,4.1545,4.1805,3737641,0
2002-06-21,4.0595,4.3961,3.93,3.973,4184195,0
2002-06-24,3.9645,3.973,3.3167,3.5672,5573755,0
2002-06-25,3.5931,3.6794,3.4548,3.4809,3861521,0
2002-06-26,3.2476,3.8178,3.1265,3.7227,5120834,0
2002-06-27,3.8006,4.3013,3.783,4.3013,5181270,0
2002-06-28,4.2151,4.7505,4.1889,4.6814,8329721,0
2002-07-01,4.6814,4.7332,3.9645,3.9817,3718423,0
2002-07-02,3.93,3.973,3.4118,3.4548,4087872,0
2002-07-03,3.4118,3.5327,3.2562,3.4378,4096322,0
2002-07-05,3.5411,3.6276,3.5152,3.5759,1271351,0
2002-07-08,3.6276,3.671,3.3684,3.4981,2381659,0
2002-07-09,3.4548,3.5672,3.2649,3.2649,2607773,0
2002-07-10,3.3512,3.4378,3.2217,3.3857,2238672,0
2002-07-11,3.2994,3.4118,3.049,3.0577,3667365,0
2002-07-12,3.0922,3.1959,2.7899,2.8849,6342286,0
2002-07-15,2.8849,2.9452,2.6775,2.8072,4003928,0
2002-07-16,2.8072,2.9109,2.6861,2.6948,4508372,0
2002-07-17,2.7642,2.9366,2.1593,2.6775,11074689,0
2002-07-18,2.5911,2.5911,2.2457,2.4099,5335367,0
2002-07-19,2.3234,2.7121,2.2457,2.6171,4109403,0
2002-07-22,2.6518,2.6775,2.3841,2.5048,2706182,0
2002-07-23,2.5479,2.5479,1.9261,1.9347,5087955,0
2002-07-24,1.9091,2.4184,1.9002,2.1161,4359367,0
2002-07-25,1.9433,2.2889,1.3992,1.5286,7662032,0
2002-07-26,1.5286,1.572,1.0021,1.3474,7450623,0
2002-07-29,1.4251,2.0039,1.408,1.9002,7764613,0
2002-07-30,1.9867,2.0297,1.6759,1.8311,7009163,0
2002-07-31,1.7449,1.8912,1.6412,1.7707,3692486,0
2002-08-01,1.7276,1.9347,1.7101,1.8311,4213718,0
2002-08-02,1.9175,1.9433,1.7188,1.857,3385447,0
2002-08-05,1.8225,1.883,1.7276,1.7791,1825116,0
2002-08-06,1.8051,1.9781,1.6842,1.6929,4275543,0
2002-08-07,1.736,1.7968,1.3819,1.5548,3014725,0
2002-08-08,1.8912,1.8912,1.6239,1.8051,4818306,0
2002-08-09,1.857,1.9952,1.8051,1.9433,2912725,0
2002-08-12,1.9433,1.9433,1.7707,1.8484,1816085,0
2002-08-13,1.8484,1.883,1.7276,1.8139,2554858,0
2002-08-14,1.7707,1.8484,1.736,1.8051,1470836,0
2002-08-15,1.788,1.8311,1.7015,1.7449,2173026,0
2002-08-16,1.7188,1.8051,1.6671,1.7619,1424294,0
2002-08-19,1.7619,1.857,1.7276,1.7968,1772088,0
2002-08-20,1.8311,2.0211,1.8139,1.9002,4214644,0
2002-08-21,2.0297,2.1421,1.8311,2.0817,3616193,0
2002-08-22,2.1593,2.8501,2.1335,2.7207,11097151,0
2002-08-23,2.8501,3.1007,2.6342,2.8243,6708373,0
2002-08-26,2.8501,3.0231,2.6084,2.7295,4252851,0
2002-08-27,2.7811,2.8849,2.669,2.7121,3533991,0
2002-08-28,2.6342,2.7552,2.4617,2.6948,2591676,0
2002-08-29,2.6948,2.8072,2.5826,2.7552,1749512,0
2002-08-30,2.7552,2.7899,2.6084,2.6084,1510547,0
2002-09-03,2.5308,2.5394,2.2889,2.3063,2623979,0
2002-09-04,2.2889,2.4099,2.1851,2.2197,2028073,0
2002-09-05,2.2025,2.4877,2.1593,2.3234,2793245,0
2002-09-06,2.4617,2.5048,2.3665,2.3841,1463889,0
2002-09-09,2.2975,2.4099,2.2025,2.3841,1635008,0
2002-09-10,2.2975,2.5826,2.2545,2.4357,2588895,0
2002-09-11,2.4442,2.8072,2.427,2.7033,2318674,0
2002-09-12,2.6775,2.8501,2.6431,2.6518,2478795,0
2002-09-13,2.5221,2.7642,2.5134,2.7295,1713040,0
2002-09-16,2.6861,2.7642,2.5394,2.5479,1405999,0
2002-09-17,2.6342,2.6861,2.5394,2.6342,2418473,0
2002-09-18,2.6431,2.6431,2.4442,2.6171,1922484,0
2002-09-19,2.5479,2.5998,2.3752,2.3752,1497926,0
2002-09-20,2.3841,2.5479,2.3147,2.5221,4122949,0
2002-09-23,2.3752,2.4617,2.1679,2.1939,2758629,0
2002-09-24,2.2283,2.2283,2.0297,2.0901,1986161,0
2002-09-25,2.1767,2.263,1.9608,2.1593,2916088,0
2002-09-26,2.073,2.3063,2.0469,2.263,2611590,0
2002-09-27,2.263,2.2714,2.1075,2.1247,2024599,0
2002-09-30,2.0382,2.1767,1.9867,2.1679,2177772,0
2002-10-01,2.1161,2.2197,2.0382,2.2197,2236473,0
2002-10-02,2.1593,2.2545,2.1247,2.2197,1085531,0
2002-10-03,2.332,2.4442,1.7276,1.8051,5625853,0
2002-10-04,1.8225,1.883,1.4336,1.7101,5739780,0
2002-10-07,1.5977,1.6759,1.4597,1.4942,5369294,0
2002-10-08,1.5373,1.5373,1.0364,1.1055,8883832,0
2002-10-09,1.1661,1.1661,0.881,0.95,7496819,0
2002-10-10,0.881,1.0364,0.8637,1.0021,4911394,0
2002-10-11,1.0537,1.2957,1.0537,1.2437,2866649,0
2002-10-14,1.2523,1.2957,1.0797,1.2006,2081561,0
2002-10-15,1.2351,1.2523,1.0021,1.0279,5452190,0
2002-10-16,1.0192,1.0969,0.8032,0.8207,15386471,0
2002-10-17,0.8637,0.9415,0.7948,0.907,9537628,0
2002-10-18,0.95,1.2091,0.8637,1.1142,5818740,0
2002-10-21,1.1229,1.2697,1.0797,1.1748,3585165,0
2002-10-22,1.1748,1.1917,0.9933,1.1834,3416243,0
2002-10-23,1.1229,1.1575,1.0452,1.1575,2548841,0
2002-10-24,1.1401,1.2871,1.0797,1.1055,5055190,0
2002-10-28,1.0364,1.1142,1.0021,1.0623,2268427,0
2002-10-29,1.0192,1.0883,0.9933,1.071,2668326,0
2002-10-30,1.0537,1.1055,1.0452,1.0969,1969722,0
2002-10-31,1.1661,1.5286,1.1142,1.5286,6604751,0
2002-11-01,1.4426,1.8139,1.3387,1.7101,5159271,0
2002-11-04,1.7968,1.9608,1.4942,1.5977,4363071,0
2002-11-05,1.6239,1.7707,1.6239,1.736,2812927,0
2002-11-06,1.7707,2.0039,1.7533,1.9781,3249061,0
2002-11-07,1.9867,2.1508,1.6412,1.6582,4615814,0
2002-11-08,1.6582,1.8051,1.6412,1.7188,2242956,0
2002-11-11,1.7188,1.788,1.3131,1.3301,4804529,0
2002-11-12,1.3733,1.4684,1.3387,1.3474,2453784,0
2002-11-13,1.2957,1.4771,1.261,1.3216,3023760,0
2002-11-14,1.356,1.4426,1.3042,1.3301,2793709,0
2002-11-15,1.3042,1.3131,1.1575,1.3131,7887684,0
2002-11-18,1.3387,1.3906,1.2523,1.3042,3293521,0
2002-11-19,1.2957,1.2957,1.1314,1.1314,3852726,0
2002-11-20,1.1314,1.2523,1.1314,1.2178,3927745,0
2002-11-21,1.261,1.3733,1.261,1.3301,5461683,0
2002-11-22,1.3819,1.6412,1.3387,1.5286,6632192,0
2002-11-25,1.6842,1.9433,1.572,1.9347,9310471,0
2002-11-26,2.1421,2.7642,1.7276,1.8225,7743772,0
2002-11-27,1.857,2.073,1.857,1.9693,5372418,0
2002-11-29,2.0125,2.1161,1.736,1.8311,8760183,0
2002-12-02,1.857,2.2545,1.857,2.1767,8214755,0
2002-12-03,2.1939,2.4962,2.073,2.3752,6461421,0
2002-12-04,2.2025,2.6602,2.1767,2.6602,8921112,0
2002-12-05,2.6775,2.7121,2.332,2.3752,5524668,0
2002-12-06,2.3581,2.3581,2.1851,2.2371,3708698,0
2002-12-09,2.099,2.4357,1.9867,2.3495,4046190,0
2002-12-10,2.4357,2.5826,2.3495,2.5479,4525276,0
2002-12-11,2.5826,2.7725,2.4357,2.574,4448515,0
2002-12-12,2.4962,2.8243,2.4704,2.7725,5020802,0
2002-12-13,2.859,3.4461,2.7811,2.8072,11000824,0
2002-12-16,2.9798,3.1526,2.8072,2.9366,5965085,0
2002-12-17,3.1007,3.1093,2.8761,2.9972,3726643,0
2002-12-18,3.0231,3.1265,2.9884,3.0836,3135020,0
2002-12-19,3.1613,3.1613,2.7382,2.833,4138000,0
2002-12-20,2.833,2.859,2.5048,2.6775,5128013,0
2002-12-23,2.5911,2.6342,2.2545,2.4357,4476883,0
2002-12-24,2.4357,2.6256,2.3407,2.5479,1271121,0
2002-12-26,2.5911,2.6342,2.5134,2.6171,1594486,0
2002-12-27,2.5911,2.6518,1.9781,2.5221,1563921,0
2002-12-30,2.574,2.5911,2.4617,2.5479,1806940,0
2002-12-31,2.5394,2.6084,2.4099,2.6084,3404091,0
2003-01-02,2.6431,2.7984,2.4617,2.7984,3545339,0
2003-01-03,2.8677,2.9972,2.7207,2.9798,3083503,0
2003-01-06,3.0057,3.0231,2.8501,2.9798,2558217,0
2003-01-07,3.0057,3.0144,2.8417,2.9109,3150769,0
2003-01-08,2.833,3.075,2.833,2.8936,4333549,0
2003-01-09,2.9021,3.0144,2.859,3.0144,3955190,0
2003-01-10,2.9798,3.0144,2.8677,2.9021,4783230,0
2003-01-13,2.9021,3.0144,2.8849,3.0057,2232187,0
2003-01-14,3.0057,3.2303,2.9798,3.1784,5507298,0
2003-01-15,3.1699,3.3598,3.1007,3.3512,4799667,0
2003-01-16,3.3946,3.5411,3.377,3.4548,8061695,0
2003-01-17,3.4031,3.5067,3.2908,3.4894,3010907,0
2003-01-21,3.4548,3.4723,3.2562,3.4205,2440821,0
2003-01-22,3.2821,3.3512,3.075,3.1093,2713358,0
2003-01-23,3.1526,3.3256,3.0231,3.2131,2459807,0
2003-01-24,3.1959,3.1959,2.8849,2.9195,3606583,0
2003-01-27,2.7811,2.9452,2.6171,2.7207,3378154,0
2003-01-28,2.5048,3.714,2.4704,3.0057,4300206,0
2003-01-29,2.8936,3.2045,2.859,3.118,2573037,0
2003-01-30,3.1699,3.1871,3.0231,3.0922,2973976,0
2003-01-31,3.049,3.1354,2.9366,2.9972,4722677,0
2003-02-03,3.0231,3.0663,2.8501,2.9366,2298067,0
2003-02-04,2.8501,2.8936,2.7725,2.8417,1917157,0
2003-02-05,2.9109,2.9195,2.6342,2.6342,1826619,0
2003-02-06,2.6602,2.8501,2.5998,2.8159,2065585,0
2003-02-07,2.833,2.8936,2.4962,2.5826,2808298,0
2003-02-10,2.5911,2.6431,2.2714,2.3495,3059534,0
2003-02-11,2.4184,2.6342,2.3581,2.5566,2117682,0
2003-02-12,2.5911,2.6342,2.4012,2.4442,2182057,0
2003-02-13,2.4877,2.9972,2.4617,2.928,6602209,0
2003-02-14,2.8677,3.0231,2.7207,2.7642,3937012,0
2003-02-18,2.833,2.8501,2.6431,2.7121,2184723,0
2003-02-19,2.7121,2.8243,2.6861,2.6948,1830326,0
2003-02-20,2.7552,2.8936,2.7295,2.833,2013137,0
2003-02-21,2.9366,2.9712,2.7642,2.9452,1557320,0
2003-02-24,2.9798,3.0057,2.8501,2.8761,1896086,0
2003-02-25,2.7382,2.9626,2.7382,2.7899,1934411,0
2003-02-26,2.8761,2.9195,2.8072,2.859,1913103,0
2003-02-27,2.7725,2.8501,2.7207,2.7295,1929547,0
2003-02-28,2.7642,2.9884,2.7467,2.8677,2164687,0
2003-03-03,2.9538,3.0057,2.9021,2.9195,1758195,0
2003-03-04,2.8501,2.9366,2.8072,2.8243,1317429,0
2003-03-05,2.8417,2.8501,2.7811,2.8501,1243218,0
2003-03-06,2.8501,2.9195,2.8159,2.8501,2286140,0
2003-03-07,2.7811,2.8501,2.7725,2.7899,1553965,0
2003-03-10,2.8072,2.859,2.7382,2.7467,1156502,0
2003-03-11,2.7207,2.7811,2.7207,2.7382,1743724,0
2003-03-12,2.7467,2.7552,2.5134,2.6256,2664502,0
2003-03-13,2.833,2.833,2.5998,2.7642,2974669,0
2003-03-14,2.7811,2.8243,2.6431,2.6948,1769311,0
2003-03-17,2.6948,2.7725,2.6431,2.7467,1871773,0
2003-03-18,2.7467,2.9109,2.7121,2.9109,2558105,0
2003-03-19,2.928,3.0144,2.7811,2.928,2440584,0
2003-03-20,2.8072,2.859,2.7467,2.7811,3165932,0
2003-03-21,2.7725,2.859,2.7207,2.859,4200866,0
2003-03-24,2.8243,2.8677,2.7295,2.833,1823726,0
2003-03-25,2.859,3.2303,2.8417,3.1784,5214499,0
2003-03-26,3.1784,3.2821,3.0057,3.0836,5611034,0
2003-03-27,3.0402,3.2131,3.0231,3.1354,2427390,0
2003-03-28,3.1093,3.1699,3.0402,3.1265,2164457,0
2003-03-31,3.0402,3.239,3.0316,3.1265,2577322,0
2003-04-01,3.2562,3.2908,3.1784,3.239,3182606,0
2003-04-02,3.3684,3.4378,3.3512,3.3684,6236118,0
2003-04-03,3.377,3.5239,3.0316,3.4548,3445652,0
2003-04-04,3.6276,4.1028,3.6104,4.0595,8721050,0
2003-04-07,4.3013,4.4051,4.0683,4.1286,6202427,0
2003-04-08,3.93,4.0595,3.7571,3.93,2887142,0
2003-04-09,4.0163,4.1631,3.7571,3.8522,2633590,0
2003-04-10,3.8607,3.9042,3.671,3.7571,2569910,0
2003-04-11,3.7745,3.8694,3.7055,3.7055,1661640,0
2003-04-14,3.7055,3.8782,3.7055,3.8351,2342759,0
2003-04-15,3.8694,3.973,3.7227,3.8437,2936926,0
2003-04-16,3.8437,3.8867,3.7745,3.809,2852176,0
2003-04-17,3.8694,3.8867,3.8522,3.8522,2700971,0
2003-04-21,3.8263,4.0421,3.8263,3.9904,2655121,0
2003-04-22,3.973,4.3186,3.9126,4.3186,3684381,0
2003-04-23,4.327,4.4741,4.146,4.2841,4984911,0
2003-04-24,4.31,4.6641,4.2495,4.647,4292562,0
2003-04-25,4.742,4.9837,4.6727,4.7072,4970325,0
2003-04-28,4.7935,4.9232,4.7161,4.889,4308075,0
2003-04-29,4.9665,5.1995,4.9318,5.1736,5532421,0
2003-04-30,5.1736,5.3376,4.9232,5.191,5038515,0
2003-05-01,5.2688,5.3985,5.0268,5.1476,5238467,0
2003-05-02,5.2688,5.9597,5.1822,5.951,9423238,0
2003-05-05,5.8733,5.8733,5.5105,5.5885,5277947,0
2003-05-06,5.5017,5.6055,5.191,5.329,5432857,0
2003-05-07,5.2862,5.4413,5.0268,5.3985,4086941,0
2003-05-08,5.3376,5.3985,5.1391,5.3897,2987869,0
2003-05-09,5.4072,5.6573,5.4072,5.6573,3513962,0
2003-05-12,5.6662,6.0114,5.5712,6.0028,3834894,0
2003-05-13,5.9165,6.0114,5.7092,5.7869,3327790,0
2003-05-14,5.9426,5.9943,5.7438,5.8646,2474395,0
2003-05-15,5.9426,6.0201,5.8215,5.9858,3257398,0
2003-05-16,6.0028,6.4781,5.9165,6.3831,6346224,0
2003-05-19,6.3139,6.452,6.184,6.2966,3794489,0
2003-05-20,6.34,6.5124,6.2189,6.3743,3482467,0
2003-05-21,6.167,6.2189,5.8215,5.9597,4928297,0
2003-05-22,5.8127,6.2534,5.7955,6.0808,3378846,0
2003-05-23,6.167,6.3831,6.0548,6.3223,3407330,0
2003-05-27,6.2448,6.858,6.2276,6.8492,5070008,0
2003-05-28,6.858,6.996,6.5731,6.6076,3566752,0
2003-05-29,6.5989,6.9272,6.5989,6.8492,4481513,0
2003-05-30,6.9272,7.0049,6.7285,6.8407,4203647,0
2003-06-02,6.9185,6.996,6.9099,6.996,3771795,0
2003-06-03,6.8668,6.996,6.8062,6.996,3418210,0
2003-06-04,6.9531,7.2381,6.9011,7.1688,2661840,0
2003-06-05,7.1604,7.2899,7.0394,7.2292,2688003,0
2003-06-06,7.2984,7.333,6.6679,6.7631,4269404,0
2003-06-09,6.7803,7.0307,6.6853,6.9531,2774261,0
2003-06-10,6.9099,7.0307,6.5384,6.6246,4106162,0
2003-06-11,6.5989,6.9011,6.5299,6.858,3325704,0
2003-06-12,6.884,7.0482,6.8318,6.9531,2250945,0
2003-06-13,7.0135,7.0394,6.8318,6.884,1801497,0
2003-06-16,6.9701,7.0827,6.8754,7.0827,3019937,0
2003-06-17,7.0827,7.0827,6.3831,6.3831,10728166,0
2003-06-18,6.0722,6.3743,6.0461,6.1756,18646300,0
2003-06-19,6.2361,6.3743,6.2016,6.2189,6815007,0
2003-06-20,6.3223,6.3223,5.6573,5.9858,20716167,0
2003-06-23,5.8733,5.9426,5.4501,5.5972,8732163,0
2003-06-24,5.5972,5.7611,5.2256,5.4847,6543739,0
2003-06-25,5.5712,5.9252,5.4847,5.7006,6342057,0
2003-06-26,5.7438,5.8733,5.6229,5.6921,4724529,0
2003-06-27,5.7006,5.7352,5.4847,5.5105,4607823,0
2003-06-30,5.5364,5.6832,5.4673,5.4847,5437023,0
2003-07-01,5.4413,5.4847,5.2862,5.4243,4080808,0
2003-07-02,5.6746,6.0201,5.5885,6.0028,8468305,0
2003-07-03,6.0028,6.1928,5.951,6.167,4404290,0
2003-07-07,6.3917,6.452,6.2361,6.2878,3789396,0
2003-07-08,6.2361,6.3054,6.1411,6.1928,2649562,0
2003-07-09,6.1928,6.3658,6.1497,6.262,3106538,0
2003-07-10,6.2189,6.2189,5.8993,6.0461,3093338,0
2003-07-11,6.0891,6.1582,6.0461,6.0891,2780279,0
2003-07-14,6.0891,6.3054,6.0548,6.1327,3139422,0
2003-07-15,6.0891,6.1582,5.8386,6.0891,3410338,0
2003-07-16,6.1327,6.1327,5.9597,6.0201,2893163,0
2003-07-17,5.9597,6.0201,5.9077,5.9772,2762679,0
2003-07-18,6.0461,6.1238,5.9165,5.9597,2378297,0
2003-07-21,5.8733,5.8905,5.614,5.6229,2799730,0
2003-07-22,5.6315,5.9858,5.5798,5.9077,2598740,0
2003-07-23,6.0028,6.0028,5.7352,5.7696,1172938,0
2003-07-24,5.9165,6.0722,5.7438,5.9685,3820192,0
2003-07-25,6.0028,6.0374,5.7955,5.9165,2173375,0
2003-07-28,5.8303,5.8993,5.7611,5.8127,1992530,0
2003-07-29,5.8044,5.8905,5.6832,5.6921,2320990,0
2003-07-30,5.7784,5.8303,5.3723,5.4413,3095772,0
2003-07-31,5.4847,5.5712,5.3723,5.4329,3431526,0
2003-08-01,5.4329,5.4413,5.1736,5.2515,2387912,0
2003-08-04,5.1822,5.2081,4.7505,5.1651,5096406,0
2003-08-05,5.1736,5.3551,5.1736,5.191,2794400,0
2003-08-06,5.1995,5.2862,5.0443,5.1822,2969803,0
2003-08-07,5.1822,5.1822,5.0616,5.1046,2312884,0
2003-08-08,5.1305,5.2772,5.0959,5.2171,1299833,0
2003-08-11,5.1822,5.2688,5.1651,5.2171,1341976,0
2003-08-12,5.243,5.4072,5.243,5.3985,1776025,0
2003-08-13,5.4413,5.5105,5.3121,5.4673,1620766,0
2003-08-14,5.5276,5.5276,5.3637,5.476,1883236,0
2003-08-15,5.4673,5.5017,5.2772,5.4072,776404,0
2003-08-18,5.4156,5.476,5.2862,5.2862,1325076,0
2003-08-19,5.2862,5.3637,5.1822,5.2947,1818053,0
2003-08-20,5.2947,5.6488,5.2688,5.5451,2800888,0
2003-08-21,5.6055,5.7784,5.5105,5.7092,2584961,0
2003-08-22,5.7869,5.9165,5.6403,5.6403,1967866,0
2003-08-25,5.5276,5.5972,5.381,5.4329,1494571,0
2003-08-26,5.381,5.4589,5.3121,5.3723,1985236,0
2003-08-27,5.3723,5.5191,5.3121,5.4673,1240669,0
2003-08-28,5.4072,5.5017,5.3637,5.4673,2218063,0
2003-08-29,5.4243,5.6055,5.4243,5.5972,1540995,0
2003-09-02,5.7006,5.8044,5.5451,5.7267,2889457,0
2003-09-03,5.7179,5.8733,5.6573,5.7784,2211350,0
2003-09-04,5.7869,6.0461,5.7869,6.0201,4166250,0
2003-09-05,5.9772,6.1497,5.9077,6.1327,3360902,0
2003-09-08,6.1151,6.3743,6.1066,6.2103,2463396,0
2003-09-09,6.3658,6.3743,6.0808,6.0891,3789163,0
2003-09-10,6.0722,6.1327,5.9339,5.951,1942860,0
2003-09-11,6.0028,6.167,5.9772,6.1238,3446696,0
2003-09-12,6.1238,6.2707,6.0722,6.2448,1991488,0
2003-09-15,6.1582,6.2707,6.1327,6.2707,1927463,0
2003-09-16,6.2707,6.6937,6.262,6.6507,5641371,0
2003-09-17,6.2878,6.6161,6.2878,6.409,4222979,0
2003-09-18,6.426,6.6593,6.4003,6.4781,3010442,0
2003-09-19,6.4175,6.5124,6.3313,6.4606,2382236,0
2003-09-22,6.3313,6.4693,6.3139,6.4606,1408897,0
2003-09-23,6.4433,6.5989,6.3831,6.4781,1456711,0
2003-09-24,6.4175,6.5643,6.0891,6.098,5087027,0
2003-09-25,6.1497,6.4867,6.1497,6.1756,4842739,0
2003-09-26,6.098,6.5124,6.098,6.4781,4185352,0
2003-09-29,6.4781,6.504,6.2276,6.3658,2616104,0
2003-09-30,6.2792,6.4433,6.2361,6.409,2156932,0
2003-10-01,6.409,6.5643,6.409,6.5471,2819528,0
2003-10-02,6.5209,6.6161,6.4781,6.5384,1313842,0
2003-10-03,6.6507,6.9011,6.6076,6.858,4276702,0
2003-10-06,6.858,6.884,6.6421,6.7716,2162605,0
2003-10-07,6.6937,6.884,6.5901,6.884,3134789,0
2003-10-08,6.884,6.9531,6.8233,6.8668,1732842,0
2003-10-09,6.8668,6.9701,6.8233,6.8318,1943440,0
2003-10-10,6.8233,6.9099,6.7198,6.7631,1466669,0
2003-10-13,6.7631,6.9789,6.7631,6.9701,2826125,0
2003-10-14,6.9442,7.0741,6.9185,7.0741,1568552,0
2003-10-15,7.022,7.0827,6.7716,6.8233,2065004,0
2003-10-16,6.7803,7.1256,6.7803,7.0827,2545252,0
2003-10-17,7.1256,7.1432,6.8926,6.9358,1920288,0
2003-10-20,6.9099,7.1256,6.9099,7.1256,1277952,0
2003-10-21,7.0135,7.0998,6.9442,6.9442,1472340,0
2003-10-22,6.6937,6.9358,6.6937,6.7716,2000403,0
2003-10-23,6.7374,6.8754,6.6937,6.8754,1003673,0
2003-10-24,6.8233,7.0394,6.7975,7.0307,1683057,0
2003-10-27,7.0307,7.1256,6.858,6.9011,1105908,0
2003-10-28,6.9358,7.0394,6.8754,7.0394,1639872,0
2003-10-29,6.996,7.0394,6.9272,7.022,1285940,0
2003-10-30,7.0482,7.6872,7.0049,7.6786,6073452,0
2003-10-31,7.7477,7.7477,7.3673,7.5576,2890730,0
2003-11-03,7.5748,7.6353,7.4368,7.6353,2161065,0
2003-11-04,7.6353,7.9376,7.5923,7.8341,4043680,0
2003-11-05,7.8341,7.9116,7.6438,7.6612,2607654,0
2003-11-06,7.6524,7.6872,7.4283,7.454,3541167,0
2003-11-07,7.5143,7.8424,7.4283,7.8082,3045873,0
2003-11-10,7.7908,7.8341,7.5056,7.5231,2109698,0
2003-11-11,7.5231,7.6267,7.4799,7.6093,1804276,0
2003-11-12,7.6872,7.8685,7.6267,7.8254,2594572,0
2003-11-13,7.8685,7.9032,7.6957,7.7822,2804822,0
2003-11-14,7.8082,7.8169,7.6612,7.7043,1574341,0
2003-11-17,7.5748,7.6182,7.4022,7.4713,2224317,0
2003-11-18,7.4713,7.6438,7.2984,7.3158,1658050,0
2003-11-19,7.333,7.4109,7.1519,7.264,3187467,0
2003-11-20,7.1774,7.2292,6.9099,7.0827,3275341,0
2003-11-21,7.1085,7.1085,6.9874,7.0394,1779152,0
2003-11-24,7.1256,7.3673,7.0913,7.2469,2232534,0
2003-11-25,7.2469,7.4713,7.2469,7.4454,1968098,0
2003-11-26,7.4713,7.5923,7.4625,7.5576,1883583,0
2003-11-28,7.5836,7.6786,7.5576,7.6612,864974,0
2003-12-01,7.713,7.8169,7.6093,7.8169,2343333,0
2003-12-02,7.8169,7.8169,7.6008,7.6008,2704325,0
2003-12-03,7.6093,7.6267,7.0394,7.0913,6124854,0
2003-12-04,7.022,7.2726,6.7374,6.9701,5162167,0
2003-12-05,6.9272,7.1085,6.9272,7.022,2358966,0
2003-12-08,6.9789,7.0568,6.9442,7.0135,2193518,0
2003-12-09,7.0568,7.1256,6.9099,6.9531,2102517,0
2003-12-10,6.9531,6.9874,6.7374,6.8318,3458968,0
2003-12-11,6.8754,6.9358,6.7803,6.8062,2416738,0
2003-12-12,6.8062,7.1172,6.8062,7.0913,1980259,0
2003-12-15,7.2984,7.2984,7.0827,7.2469,2806792,0
2003-12-16,7.264,7.3501,7.1774,7.3416,3150420,0
2003-12-17,7.3416,7.4109,7.2726,7.3416,2525103,0
2003-12-18,7.4109,7.6008,7.3673,7.5576,3350829,0
2003-12-19,7.5576,7.6267,7.454,7.5576,2273171,0
2003-12-22,7.5923,7.6438,7.4283,7.5836,1397550,0
2003-12-23,7.5836,7.7303,7.5748,7.7218,1995077,0
2003-12-24,7.7477,7.8169,7.6524,7.6699,1299833,0
2003-12-26,7.6957,7.7736,7.6786,7.7043,426525,0
2003-12-29,7.6786,8.1191,7.6699,8.0241,3589795,0
2003-12-30,8.0499,8.2053,8.0325,8.2053,3622906,0
2003-12-31,8.1796,8.2053,8.1191,8.1537,2537956,0
2004-01-02,8.1537,8.2053,8.0758,8.1881,1693706,0
2004-01-05,8.214,8.3784,8.162,8.3522,2707337,0
2004-01-06,8.3863,8.4041,8.2918,8.4041,2516656,0
2004-01-07,8.4217,8.6819,8.3696,8.6819,2984508,0
2004-01-08,8.6819,8.7321,8.4735,8.6207,2569796,0
2004-01-09,8.5859,8.7662,8.4646,8.7148,3197886,0
2004-01-12,8.6728,8.8095,8.6469,8.7055,2035597,0
2004-01-13,8.7238,8.7487,8.533,8.6033,2132158,0
2004-01-14,8.6033,8.7055,8.5941,8.6379,1887750,0
2004-01-15,8.6469,8.6549,8.551,8.5602,2119653,0
2004-01-16,8.5602,8.6549,8.5602,8.6207,3974293,0
2004-01-20,8.6207,8.9744,8.6116,8.9566,3616193,0
2004-01-21,9.0256,9.276,8.9231,9.2489,3334737,0
2004-01-22,9.2663,9.293,9.1122,9.2004,1692897,0
2004-01-23,9.2847,9.3018,9.1122,9.2257,1808557,0
2004-01-26,9.276,9.3018,8.9396,9.2257,1656081,0
2004-01-27,9.2092,9.3723,9.0787,9.1295,3369354,0
2004-01-28,9.0787,9.2004,8.9829,8.9829,2877533,0
2004-01-29,9.0074,9.0701,8.0241,8.3091,7913154,0
2004-01-30,8.4646,8.542,7.9894,8.4302,3638190,0
2004-02-02,8.3784,8.5243,7.9636,8.1537,4632486,0
2004-02-03,7.9894,8.2918,7.9894,8.2659,1692318,0
2004-02-04,8.2053,8.214,7.6093,7.7477,5466545,0
2004-02-05,7.7303,8.0155,7.6267,7.7995,4656337,0
2004-02-06,7.8424,8.2228,7.739,8.1796,2457031,0
2004-02-09,8.1796,8.3608,8.0066,8.3436,2493036,0
2004-02-10,8.3351,8.4041,8.1796,8.3091,3597666,0
2004-02-11,8.2314,8.3004,8.0845,8.2228,2314275,0
2004-02-12,7.9894,8.2485,7.9894,8.1191,1840167,0
2004-02-13,8.0499,8.1537,7.86,7.877,1983730,0
2004-02-17,7.9376,8.0758,7.9116,7.9724,1412022,0
2004-02-18,8.0325,8.102,7.9464,7.9894,1921210,0
2004-02-19,7.9807,8.0412,7.9376,7.9724,4519949,0
2004-02-20,8.0066,8.0241,7.7649,7.8424,4765748,0
2004-02-23,7.86,7.86,7.6182,7.6524,2527192,0
2004-02-24,7.3416,7.5143,7.2726,7.4022,3394710,0
2004-02-25,7.4022,7.7649,7.3501,7.739,1875132,0
2004-02-26,7.5664,7.7995,7.5402,7.7303,2535293,0
2004-02-27,6.9099,7.929,6.9099,7.8254,4554333,0
2004-03-01,7.8254,7.9203,7.7218,7.7649,2921642,0
2004-03-02,7.739,7.7736,7.5664,7.6524,2246431,0
2004-03-03,7.6008,7.6699,7.4625,7.5056,1765140,0
2004-03-04,7.5748,7.6438,7.4713,7.6182,1183476,0
2004-03-05,7.4885,7.6182,7.4885,7.5576,1523398,0
2004-03-08,7.4713,7.5576,7.3673,7.3935,1772320,0
2004-03-09,7.2726,7.3501,7.1949,7.264,1776142,0
2004-03-10,7.3501,7.4283,7.0135,7.0482,2697267,0
2004-03-11,6.6507,7.1688,6.6076,6.9272,6017183,0
2004-03-12,6.8668,7.0135,6.8233,6.996,2150682,0
2004-03-15,7.0135,7.0135,6.7975,6.996,3193604,0
2004-03-16,6.996,7.264,6.9874,7.264,3387529,0
2004-03-17,7.3501,7.713,7.3501,7.6008,2990182,0
2004-03-18,7.5143,7.5664,7.3588,7.4885,1746964,0
2004-03-19,7.3673,7.5231,7.3071,7.4283,1777762,0
2004-03-22,7.1774,7.2551,7.0827,7.1604,1598075,0
2004-03-23,7.1519,7.1861,6.9099,7.0741,2534714,0
2004-03-24,7.0394,7.1949,6.9358,7.0998,2442208,0
2004-03-25,7.0998,7.2469,7.0568,7.1519,2040808,0
2004-03-26,7.1519,7.2381,7.0913,7.1256,2109118,0
2004-03-29,7.1688,7.2551,7.0913,7.2034,1980259,0
2004-03-30,7.1172,7.3851,7.0653,7.3501,2146049,0
2004-03-31,7.3242,7.4454,7.221,7.3673,1706098,0
2004-04-01,7.454,7.4625,7.2726,7.3242,3391583,0
2004-04-02,7.4109,7.5491,7.3242,7.4885,2812116,0
2004-04-05,7.4022,7.5231,7.3242,7.5143,2019042,0
2004-04-06,7.4283,7.6267,7.3416,7.6008,2228136,0
2004-04-07,7.6008,7.6267,7.4022,7.6008,2051228,0
2004-04-08,7.6008,7.6786,7.3851,7.4194,1576541,0
2004-04-12,7.3935,7.3935,7.1172,7.3416,3513380,0
2004-04-13,7.2984,7.3416,7.1172,7.2292,3364491,0
2004-04-14,7.1432,7.2984,7.0394,7.2469,2182983,0
2004-04-15,7.1604,7.2984,6.9099,6.996,4309234,0
2004-04-16,6.9531,6.996,6.8668,6.9442,3315166,0
2004-04-19,6.8754,6.9531,6.7975,6.8149,2814317,0
2004-04-20,6.8233,6.9185,6.6937,6.7112,2439315,0
2004-04-21,6.7198,6.7458,6.5643,6.6421,2371237,0
2004-04-22,6.6853,6.8754,6.6507,6.8492,2307330,0
2004-04-23,6.8407,6.8668,6.6507,6.7975,1797676,0
2004-04-26,6.7975,6.8407,6.6334,6.7025,2209383,0
2004-04-27,6.7544,6.8149,6.5299,6.6507,2198381,0
2004-04-28,6.9099,7.4109,6.8318,7.4109,6546634,0
2004-04-29,7.5143,7.9116,7.2551,7.3588,6968065,0
2004-04-30,7.3416,7.6182,7.2984,7.4885,2491414,0
2004-05-03,7.4022,7.8082,7.3935,7.7736,4001614,0
2004-05-04,7.7736,7.8513,7.6872,7.8169,3031283,0
2004-05-05,7.7736,7.8513,7.5748,7.6786,3085353,0
2004-05-06,7.6612,7.713,7.3416,7.4972,2769280,0
2004-05-07,7.2381,7.5491,7.1432,7.1519,2172796,0
2004-05-10,7.0394,7.1172,6.8233,6.9011,3332422,0
2004-05-11,6.858,7.0568,6.8062,7.0135,2391499,0
2004-05-12,7.1432,7.1519,6.8233,7.0049,2248050,0
2004-05-13,7.0394,7.1688,7.022,7.0653,2066742,0
2004-05-14,7.0998,7.1688,6.996,7.1085,2210770,0
2004-05-17,6.9701,7.1085,6.8062,6.9272,2588895,0
2004-05-18,6.9099,7.0482,6.7803,6.8062,2156124,0
2004-05-19,6.9531,7.0307,6.7198,6.7631,2414769,0
2004-05-20,6.8492,7.1085,6.8492,7.0394,3657756,0
2004-05-21,7.0307,7.0998,6.9099,6.9789,3010790,0
2004-05-24,7.0653,7.3935,7.0653,7.3416,4286194,0
2004-05-25,7.3416,7.739,7.1256,7.6699,3887574,0
2004-05-26,7.7736,7.8082,7.6524,7.7822,2494771,0
2004-05-27,7.7736,8.0325,7.7736,7.9376,4385764,0
2004-05-28,7.9376,8.1969,7.8685,8.0671,10141985,0
2004-06-01,7.9807,8.0499,7.7303,7.9724,3162690,0
2004-06-02,7.9982,8.2744,7.9724,8.0671,4013077,0
2004-06-03,8.0325,8.1363,7.8169,7.8254,3050736,0
2004-06-04,7.8254,8.0671,7.8254,8.0066,1469214,0
2004-06-07,8.0066,8.24,8.0066,8.2228,2400413,0
2004-06-08,8.2228,8.2228,8.0933,8.1796,1583721,0
2004-06-09,8.2053,8.214,8.0412,8.1191,2099621,0
2004-06-10,8.1191,8.145,7.929,7.9724,1946795,0
2004-06-14,7.8859,8.0585,7.8685,8.0325,2371469,0
2004-06-15,8.0585,8.395,8.0585,8.2918,3728498,0
2004-06-16,8.3263,8.3522,8.2228,8.2572,1634779,0
2004-06-17,8.2228,8.6033,8.214,8.5771,4639433,0
2004-06-18,8.5859,8.6379,8.4735,8.4735,4308652,0
2004-06-21,8.4805,8.5682,8.4129,8.456,2605107,0
2004-06-22,8.4217,8.6549,8.4129,8.6116,2149292,0
2004-06-23,8.6207,8.6728,8.5771,8.5859,2301192,0
2004-06-24,8.5941,8.6819,8.533,8.533,2050765,0
2004-06-25,8.6207,8.7662,8.5771,8.7662,7571378,0
2004-06-28,8.7745,8.8454,8.5771,8.6033,2731768,0
2004-06-29,8.6379,8.6892,8.4984,8.5162,1941821,0
2004-06-30,8.456,8.5771,8.3784,8.5771,2244924,0
2004-07-01,8.5243,8.6207,8.3436,8.4041,2468954,0
2004-07-02,8.4129,8.5602,8.4041,8.5074,2128105,0
2004-07-06,8.533,8.551,8.4041,8.4735,1470723,0
2004-07-07,8.4735,8.6379,8.4735,8.6288,1239516,0
2004-07-08,8.6288,8.6379,8.5074,8.542,1117598,0
2004-07-09,8.542,8.6116,8.5074,8.5771,1833796,0
2004-07-12,8.551,8.6549,8.456,8.6469,1816548,0
2004-07-13,8.6379,8.8361,8.6207,8.8187,2382351,0
2004-07-14,8.8095,8.966,8.6974,8.9055,3117541,0
2004-07-15,8.8878,8.9305,8.7745,8.8013,1886712,0
2004-07-16,8.871,8.871,8.7403,8.7921,1696482,0
2004-07-19,8.8013,8.8542,8.6819,8.8269,1290572,0
2004-07-20,8.7921,8.8793,8.7321,8.8793,1770584,0
2004-07-21,8.8542,8.8878,8.2053,8.2485,4088798,0
2004-07-22,8.162,8.4805,8.162,8.4129,3439515,0
2004-07-23,8.4129,8.4129,8.24,8.2744,1569361,0
2004-07-26,8.3263,8.4472,8.1537,8.2572,2090708,0
2004-07-27,8.2572,8.4302,8.2228,8.4217,2836199,0
2004-07-28,8.4217,8.4984,7.8685,8.3175,2299337,0
2004-07-29,8.551,8.5941,8.2053,8.3351,2888185,0
2004-07-30,8.3608,8.3863,8.3263,8.3351,1892961,0
2004-08-02,8.3608,8.3784,8.2659,8.3351,1996927,0
2004-08-03,8.2918,8.3784,8.2831,8.3436,1351467,0
2004-08-04,8.3696,8.3696,8.1103,8.1796,1639872,0
2004-08-05,8.1191,8.162,7.9724,7.9807,1615789,0
2004-08-06,7.8513,8.0933,7.8513,7.9464,1393383,0
2004-08-09,7.9203,8.162,7.9203,8.1191,2020547,0
2004-08-10,8.0499,8.145,7.9636,8.0933,1833796,0
2004-08-11,8.0758,8.2228,7.955,8.214,2331293,0
2004-08-12,8.1276,8.2053,8.0585,8.1709,1146889,0
2004-08-13,8.1191,8.2572,8.0585,8.2572,1786330,0
2004-08-16,8.2053,8.5162,8.1796,8.4805,3224284,0
2004-08-17,8.5074,8.7487,8.5074,8.6637,4001961,0
2004-08-18,8.5771,8.6469,8.4302,8.6033,2465828,0
2004-08-19,8.5602,8.6379,8.5162,8.5859,1377401,0
2004-08-20,8.551,8.8971,8.533,8.8634,4594741,0
2004-08-23,8.8361,8.9396,8.7148,8.7238,2545945,0
2004-08-24,8.7662,8.7662,8.5859,8.6288,3033254,0
2004-08-25,8.6379,8.7148,8.5602,8.6728,1251669,0
2004-08-26,8.7055,8.7321,8.5859,8.5941,1664646,0
2004-08-27,8.6288,8.6549,8.551,8.6379,1368607,0
2004-08-30,8.6288,8.6379,8.551,8.5771,787980,0
2004-08-31,8.5771,8.7487,8.551,8.7148,1540534,0
2004-09-01,8.6637,8.7579,8.3784,8.5682,1818866,0
2004-09-02,8.6549,8.7321,8.5941,8.7055,1260240,0
2004-09-03,8.7321,8.7662,8.5859,8.5859,1092244,0
2004-09-07,8.6379,8.6819,8.5682,8.6116,1842017,0
2004-09-08,8.6116,8.6819,8.5941,8.6379,1545974,0
2004-09-09,8.6288,8.7921,8.6207,8.7487,1561374,0
2004-09-10,8.7238,8.8454,8.6892,8.7662,2380381,0
2004-09-13,8.6549,8.6974,8.5771,8.5941,1800918,0
2004-09-14,8.5941,8.9829,8.5162,8.9829,2535293,0
2004-09-15,8.8095,8.8454,8.5162,8.6207,3137799,0
2004-09-16,8.6207,8.7662,8.6033,8.7238,1592865,0
2004-09-17,8.8269,8.9829,8.7148,8.9566,4133484,0
2004-09-20,8.9566,9.1217,8.9481,9.0957,2985780,0
2004-09-21,9.0862,9.2092,9.0256,9.2004,1859384,0
2004-09-22,9.1563,9.1563,8.966,8.966,1365711,0
2004-09-23,8.966,9.0074,8.7579,8.871,1730990,0
2004-09-24,8.9148,8.9396,8.8013,8.8542,1584875,0
2004-09-27,8.7745,8.8269,8.6207,8.6549,1337921,0
2004-09-28,8.7055,8.7403,8.6379,8.6728,1562303,0
2004-09-29,8.6207,8.6819,8.2053,8.4735,7436384,0
2004-09-30,8.4217,8.6549,8.2918,8.6288,2682794,0
2004-10-01,8.6379,8.7921,8.6288,8.7662,1591707,0
2004-10-04,9.0701,9.0862,8.871,9.0074,2433177,0
2004-10-05,9.0074,9.2257,9.0074,9.1813,2429704,0
2004-10-06,9.1813,9.2402,9.0256,9.1122,1423601,0
2004-10-07,9.1563,9.217,8.9481,8.9481,1175139,0
2004-10-08,8.8095,9.1122,8.7579,9.0862,1422441,0
2004-10-11,9.139,9.3625,9.0416,9.3625,2286258,0
2004-10-12,9.276,9.4819,9.139,9.4601,2814317,0
2004-10-13,9.4819,9.4819,9.1908,9.1908,2099621,0
2004-10-14,9.276,9.3723,9.217,9.337,2422874,0
2004-10-15,9.4235,9.579,9.3625,9.571,2362207,0
2004-10-18,9.571,9.621,9.466,9.544,3112213,0
2004-10-19,9.587,9.603,9.535,9.596,2196762,0
2004-10-20,9.596,9.596,9.293,9.4324,1899099,0
2004-10-21,9.3723,9.613,9.337,9.587,2093603,0
2004-10-22,9.621,9.657,9.466,9.535,1429041,0
2004-10-25,9.4819,9.571,9.4235,9.544,1008075,0
2004-10-26,9.4819,9.761,9.4601,9.761,2205327,0
2004-10-27,9.761,10.062,9.735,9.829,4581660,0
2004-10-28,9.846,9.846,9.0701,9.2092,5426025,0
2004-10-29,9.3723,9.4156,9.164,9.4156,2646788,0
2004-11-01,9.544,9.562,9.4156,9.4997,2305358,0
2004-11-02,9.587,9.691,9.4739,9.517,2350514,0
2004-11-03,9.603,9.684,9.4997,9.587,1699380,0
2004-11-04,9.677,9.846,9.603,9.838,1921210,0
2004-11-05,9.838,9.881,9.691,9.794,2455987,0
2004-11-08,9.865,10.001,9.794,9.968,3380122,0
2004-11-09,9.993,10.149,9.846,10.123,2252102,0
2004-11-10,10.157,10.192,10.062,10.106,1900139,0
2004-11-11,10.141,10.339,10.141,10.339,2855534,0
2004-11-12,10.348,10.495,10.304,10.487,3077364,0
2004-11-15,10.487,10.573,10.424,10.573,2425188,0
2004-11-16,10.573,10.746,10.495,10.701,5471407,0
2004-11-17,10.754,10.798,10.408,10.615,4917645,0
2004-11-18,10.658,10.754,10.581,10.623,2513874,0
2004-11-19,10.623,10.676,10.521,10.563,1742564,0
2004-11-22,10.581,10.909,10.537,10.883,2466987,0
2004-11-23,10.891,10.952,10.798,10.944,1555700,0
2004-11-24,10.883,10.996,10.832,10.969,2186224,0
2004-11-26,11.004,11.072,10.978,11.03,492055,0
2004-11-29,11.03,11.056,10.495,10.537,4165556,0
2004-11-30,10.537,10.685,10.521,10.573,3027464,0
2004-12-01,10.495,10.779,10.399,10.641,2479025,0
2004-12-02,10.641,10.719,10.553,10.553,2648410,0
2004-12-03,10.553,10.761,10.537,10.729,2371006,0
2004-12-06,10.754,10.9,10.71,10.9,1694867,0
2004-12-07,10.952,11.056,10.788,10.788,3525421,0
2004-12-08,10.798,10.814,10.546,10.615,2401222,0
2004-12-09,10.658,10.667,10.511,10.511,3283911,0
2004-12-10,10.511,10.779,10.511,10.641,2321221,0
2004-12-13,10.623,10.788,10.597,10.761,2168859,0
2004-12-14,10.788,10.873,10.581,10.701,1371265,0
2004-12-15,10.641,10.9,10.573,10.891,2222810,0
2004-12-16,10.891,11.022,10.667,10.823,1887054,0
2004-12-17,10.641,10.969,10.641,10.798,2815587,0
2004-12-20,10.883,11.099,10.864,11.013,2328517,0
2004-12-21,10.944,11.498,10.927,11.289,4343044,0
2004-12-22,11.341,11.601,11.322,11.488,2331643,0
2004-12-23,11.591,11.633,11.418,11.462,1689075,0
2004-12-27,11.373,11.556,11.359,11.488,1669046,0
2004-12-28,11.531,11.652,11.513,11.616,1665227,0
2004-12-29,11.662,11.704,11.566,11.616,2138872,0
2004-12-30,11.679,11.775,11.616,11.757,1520159,0
2004-12-31,11.79,11.84,11.719,11.805,1505223,0
2005-01-03,11.805,11.869,11.591,11.704,2328517,0
2005-01-04,11.694,11.765,11.263,11.271,2596310,0
2005-01-05,11.359,11.409,11.229,11.246,2401570,0
2005-01-06,11.246,11.315,10.823,11.255,2210422,0
2005-01-07,11.212,11.402,11.081,11.089,1046745,0
2005-01-10,11.176,11.409,11.013,11.331,2426347,0
2005-01-11,11.238,11.289,11.072,11.212,1634314,0
2005-01-12,11.203,11.531,11.056,11.498,2490604,0
2005-01-13,11.498,11.704,11.436,11.498,3144052,0
2005-01-14,11.498,11.662,11.498,11.616,1694982,0
2005-01-18,11.662,12.058,11.662,11.936,3733129,0
2005-01-19,11.956,12.076,11.79,11.823,1975973,0
2005-01-20,11.823,11.981,11.823,11.926,2382585,0
2005-01-21,11.917,12.03,11.869,11.926,1824305,0
2005-01-24,11.972,12.067,11.91,11.997,1888676,0
2005-01-25,11.997,12.082,11.79,11.79,2091059,0
2005-01-26,11.79,11.91,11.79,11.878,1523630,0
2005-01-27,11.814,11.901,11.805,11.85,1719642,0
2005-01-28,11.85,11.926,11.728,11.91,2049028,0
2005-01-31,12.082,12.179,12.05,12.136,2138641,0
2005-02-01,12.136,12.414,12.128,12.343,3611793,0
2005-02-02,12.359,12.531,12.333,12.508,3534220,0
2005-02-03,12.531,12.94,12.523,12.905,3918368,0
2005-02-04,12.94,13.292,12.912,13.122,5141212,0
2005-02-07,13.163,13.189,12.981,13.007,2527886,0
2005-02-08,13.043,13.217,13.007,13.154,2040692,0
2005-02-09,13.132,13.189,12.949,13.052,2399834,0
2005-02-10,13.052,13.301,13.052,13.265,3308341,0
2005-02-11,13.301,13.492,13.241,13.414,4350568,0
2005-02-14,13.388,13.475,13.283,13.446,4396415,0
2005-02-15,13.397,13.622,13.351,13.569,4120749,0
2005-02-16,13.56,13.914,13.518,13.863,3907254,0
2005-02-17,13.992,14.33,13.949,14.234,7169286,0
2005-02-18,14.251,14.417,14.173,14.33,4278901,0
2005-02-22,14.251,14.251,13.734,13.872,3999647,0
2005-02-23,13.854,14.019,13.629,14.011,3403276,0
2005-02-24,14.06,14.251,13.89,14.234,2689508,0
2005-02-25,14.251,14.719,14.242,14.521,4232472,0
2005-02-28,14.503,14.57,14.337,14.457,3194301,0
2005-03-01,14.474,14.598,14.33,14.578,2756081,0
2005-03-02,14.466,14.797,14.33,14.675,3821926,0
2005-03-03,14.761,14.805,14.624,14.735,2957417,0
2005-03-04,14.942,15.201,14.882,15.133,5693935,0
2005-03-07,15.333,15.658,15.246,15.246,3360440,0
2005-03-08,15.114,15.238,14.901,14.942,3353263,0
2005-03-09,14.828,15.048,14.303,14.474,4952841,0
2005-03-10,14.474,14.57,13.604,14.26,7328594,0
2005-03-11,13.992,14.53,13.44,14.389,2257198,0
2005-03-14,14.598,14.942,14.466,14.942,3252535,0
2005-03-15,14.942,15.333,14.942,15.238,5522233,0
2005-03-16,15.246,15.389,14.986,15.106,3563050,0
2005-03-17,15.106,15.271,14.986,15.114,2407011,0
2005-03-18,15.124,15.124,14.675,15.021,5475807,0
2005-03-21,15.021,15.106,14.77,14.874,2468029,0
2005-03-22,14.901,15.072,14.538,14.64,2743576,0
2005-03-23,13.604,14.08,13.397,13.854,8524805,0
2005-03-24,13.407,14.278,13.407,14.07,2786762,0
2005-03-28,14.165,14.362,14.121,14.303,3153081,0
2005-03-29,14.33,14.513,14.097,14.121,4657260,0
2005-03-30,14.121,14.242,13.872,14.129,3515003,0
2005-03-31,13.967,14.251,13.931,14.147,3073427,0
2005-04-01,14.251,14.513,14.182,14.278,2788729,0
2005-04-04,14.33,14.389,14.011,14.294,2268543,0
2005-04-05,14.426,14.924,14.407,14.805,3361598,0
2005-04-06,14.789,14.882,14.64,14.692,1765606,0
2005-04-07,14.684,14.813,14.588,14.797,2382236,0
2005-04-08,14.77,14.837,14.624,14.656,1658399,0
2005-04-11,14.728,14.761,14.614,14.647,1998666,0
2005-04-12,14.64,15.089,14.503,14.994,2124746,0
2005-04-13,15.021,15.167,14.78,14.994,3656826,0
2005-04-14,15.021,15.063,14.632,14.684,2640996,0
2005-04-15,14.466,14.632,14.156,14.26,3958776,0
2005-04-18,14.165,14.322,13.899,14.278,2465133,0
2005-04-19,14.312,14.805,14.294,14.647,2161565,0
2005-04-20,14.588,14.699,14.337,14.407,2501486,0
2005-04-21,14.561,14.604,14.33,14.426,3346893,0
2005-04-22,14.354,14.561,14.322,14.33,2749020,0
2005-04-25,14.337,14.484,14.07,14.434,3020286,0
2005-04-26,14.294,14.656,14.294,14.362,1840514,0
2005-04-27,14.165,14.399,14.026,14.278,2356765,0
2005-04-28,14.294,14.426,13.777,13.845,3879238,0
2005-04-29,13.872,14.019,13.758,13.89,3583311,0
2005-05-02,13.977,14.182,13.819,13.899,4111952,0
2005-05-03,14.035,14.097,13.802,13.906,2655121,0
2005-05-04,13.899,14.052,13.646,13.89,3519634,0
2005-05-05,13.949,13.985,12.981,13.629,9174780,0
2005-05-06,13.741,13.949,13.683,13.758,3083153,0
2005-05-09,13.758,14.011,13.683,13.992,3498215,0
2005-05-10,13.854,13.977,13.674,13.734,2463047,0
2005-05-11,13.751,13.751,13.059,13.217,7684261,0
2005-05-12,13.241,13.345,12.257,12.429,9808777,0
2005-05-13,12.523,12.523,11.686,12.231,6912605,0
2005-05-16,12.29,12.386,11.956,12.128,4324055,0
2005-05-17,12.091,12.215,12.014,12.169,3566406,0
2005-05-18,12.29,12.299,12.058,12.136,3622792,0
2005-05-19,12.145,12.222,12.05,12.136,2152648,0
2005-05-20,12.136,12.152,11.894,12.082,2640652,0
2005-05-23,11.229,11.936,11.212,11.85,7734510,0
2005-05-24,12.006,12.594,11.86,12.422,5749853,0
2005-05-25,12.445,12.704,12.437,12.568,2612054,0
2005-05-26,12.655,12.791,12.61,12.682,2684647,0
2005-05-27,12.704,12.785,12.61,12.636,1602243,0
2005-05-31,12.539,12.999,12.539,12.862,2542937,0
2005-06-01,12.862,13.171,12.74,12.827,2260206,0
2005-06-02,12.655,12.785,12.473,12.585,2443366,0
2005-06-03,12.603,12.748,12.359,12.437,2809104,0
2005-06-06,12.568,13.336,12.568,12.957,6099156,0
2005-06-07,12.989,13.154,12.862,12.905,3239798,0
2005-06-08,12.905,13.147,12.758,12.817,1534401,0
2005-06-09,12.817,12.834,12.636,12.713,1636053,0
2005-06-10,12.713,12.921,12.672,12.817,1232680,0
2005-06-13,12.827,13.017,12.74,12.981,2200928,0
2005-06-14,13.007,13.336,12.989,13.233,2729104,0
2005-06-15,13.189,13.371,13.171,13.319,2746471,0
2005-06-16,13.351,13.492,13.249,13.433,1893424,0
2005-06-17,13.629,13.708,13.433,13.683,3393436,0
2005-06-20,13.587,13.89,13.54,13.819,3307877,0
2005-06-21,13.802,13.914,13.587,13.637,2303162,0
2005-06-22,13.716,13.734,13.518,13.596,2122313,0
2005-06-23,13.604,13.906,13.596,13.691,2586003,0
2005-06-24,13.655,13.683,13.241,13.249,2412106,0
2005-06-27,13.241,13.854,13.241,13.777,2321105,0
2005-06-28,13.827,14.129,13.802,14.087,3320147,0
2005-06-29,14.08,14.288,13.949,14.165,2432483,0
2005-06-30,14.251,14.417,13.977,14.147,2213666,0
2005-07-01,14.129,14.399,13.931,14.33,2163995,0
2005-07-05,14.312,14.399,14.06,14.251,2226865,0
2005-07-06,14.288,14.354,13.665,13.777,3291899,0
2005-07-07,13.433,13.777,13.423,13.691,2363943,0
2005-07-08,13.741,14.087,13.683,13.899,1905697,0
2005-07-11,14.06,14.156,13.931,14.001,3438243,0
2005-07-12,13.985,14.115,13.89,13.977,1161479,0
2005-07-13,13.958,14.173,13.958,14.138,1546439,0
2005-07-14,14.251,14.33,13.81,14.08,2566088,0
2005-07-15,14.121,14.466,14.043,14.399,2573502,0
2005-07-18,14.399,14.399,14.202,14.33,1331674,0
2005-07-19,14.407,14.434,14.147,14.269,2713593,0
2005-07-20,14.147,14.33,14.035,14.303,1076846,0
2005-07-21,14.08,14.182,13.683,14.043,2577205,0
2005-07-22,13.949,14.026,13.836,14.019,2113634,0
2005-07-25,13.94,14.035,13.741,13.845,1387939,0
2005-07-26,13.922,14.052,13.751,13.758,2460156,0
2005-07-27,13.863,13.89,13.622,13.734,1825694,0
2005-07-28,13.596,13.958,13.397,13.914,2178815,0
2005-07-29,13.88,13.949,13.758,13.863,1355176,0
2005-08-01,13.836,14.026,13.758,13.863,1518767,0
2005-08-02,13.931,14.156,13.914,14.08,1801151,0
2005-08-03,13.992,14.08,13.863,13.931,1335494,0
2005-08-04,13.967,14.001,13.863,13.914,1400096,0
2005-08-05,13.931,13.94,13.301,13.56,2871513,0
2005-08-08,13.612,13.751,13.075,13.147,2536683,0
2005-08-09,13.139,13.241,12.767,13.084,2806214,0
2005-08-10,13.171,13.81,13.171,13.361,2336504,0
2005-08-11,13.423,13.698,13.351,13.54,1676571,0
2005-08-12,13.475,13.475,13.171,13.319,1183248,0
2005-08-15,13.301,13.465,13.171,13.283,880953,0
2005-08-16,13.258,13.258,13.075,13.147,1464120,0
2005-08-17,13.132,13.241,12.93,13.171,1671592,0
2005-08-18,13.179,13.379,13.066,13.224,1565773,0
2005-08-19,13.258,13.388,13.132,13.233,1728791,0
2005-08-22,13.217,13.612,13.179,13.484,1902919,0
2005-08-23,13.578,13.767,13.525,13.525,1748931,0
2005-08-24,13.55,13.734,13.163,13.249,1989057,0
2005-08-25,13.309,13.501,13.274,13.446,934903,0
2005-08-26,13.388,13.646,13.388,13.44,1446639,0
2005-08-29,13.388,13.446,13.093,13.379,1642071,0
2005-08-30,13.258,13.54,13.224,13.501,1773014,0
2005-08-31,13.423,13.612,13.407,13.596,1971573,0
2005-09-01,13.596,13.698,13.371,13.433,3306256,0
2005-09-02,13.433,13.55,13.249,13.319,2045554,0
2005-09-06,13.258,13.433,13.171,13.224,1950040,0
2005-09-07,13.179,13.587,13.132,13.54,4083818,0
2005-09-08,13.283,13.433,12.921,12.949,5266253,0
2005-09-09,13.033,13.379,12.989,13.309,5486692,0
2005-09-12,13.102,13.433,13.084,13.301,3103993,0
2005-09-13,13.258,13.407,13.189,13.199,1867953,0
2005-09-14,13.241,13.309,13.033,13.171,2630345,0
2005-09-15,13.217,13.371,13.217,13.309,1065847,0
2005-09-16,13.274,13.309,13.052,13.132,5179765,0
2005-09-19,13.102,13.154,12.965,12.999,2669826,0
2005-09-20,13.026,13.093,12.645,12.672,4260027,0
2005-09-21,12.785,13.017,12.775,12.862,5649243,0
2005-09-22,12.785,12.989,12.645,12.905,3289006,0
2005-09-23,12.871,12.878,12.767,12.807,2610781,0
2005-09-26,12.93,13.55,12.896,13.189,3373751,0
2005-09-27,13.249,13.433,13.139,13.407,2038147,0
2005-09-28,13.646,13.819,13.55,13.758,3271869,0
2005-09-29,13.691,14.08,13.622,13.906,3151112,0
2005-09-30,13.949,14.26,13.931,14.192,3362985,0
2005-10-03,14.08,14.692,14.035,14.546,3959933,0
2005-10-04,14.761,14.901,14.647,14.77,6225119,0
2005-10-05,14.728,14.856,14.362,14.381,4809277,0
2005-10-06,14.381,14.503,13.899,14.138,4207927,0
2005-10-07,14.138,14.614,14.115,14.407,2856692,0
2005-10-10,14.407,14.407,13.977,14.07,1987435,0
2005-10-11,14.087,14.251,13.992,14.115,2553007,0
2005-10-12,14.097,14.278,13.906,14.035,3256354,0
2005-10-13,13.906,14.011,13.407,13.533,2679207,0
2005-10-14,13.716,13.88,13.492,13.734,2077393,0
2005-10-17,13.691,13.794,13.56,13.637,2242608,0
2005-10-18,13.637,13.691,13.217,13.224,3339252,0
2005-10-19,13.217,13.958,13.043,13.89,5724268,0
2005-10-20,13.845,13.922,13.258,13.345,3891974,0
2005-10-21,13.345,13.54,13.189,13.351,2059914,0
2005-10-24,13.423,13.698,13.351,13.646,2719380,0
2005-10-25,13.646,14.035,13.622,13.698,3612834,0
2005-10-26,13.698,13.906,13.465,13.475,2178582,0
2005-10-27,13.475,13.604,13.139,13.208,1760046,0
2005-10-28,13.241,13.475,13.147,13.397,3017854,0
2005-10-31,13.475,13.845,13.446,13.725,2769742,0
2005-11-01,13.734,13.785,13.492,13.569,2889573,0
2005-11-02,13.533,13.56,13.147,13.345,3017158,0
2005-11-03,12.645,13.587,12.645,13.274,2856922,0
2005-11-04,13.492,13.518,13.208,13.388,2267038,0
2005-11-07,13.492,13.51,12.957,13.139,2286719,0
2005-11-08,12.999,13.075,12.791,12.905,1954090,0
2005-11-09,12.949,13.283,12.949,13.154,1607916,0
2005-11-10,13.241,13.407,12.999,13.388,2834346,0
2005-11-11,13.388,13.518,13.371,13.446,2069174,0
2005-11-14,13.433,13.794,13.084,13.208,2689164,0
2005-11-15,13.208,13.456,13.102,13.233,1824188,0
2005-11-16,13.233,13.379,13.179,13.241,1389793,0
2005-11-17,13.301,13.741,13.258,13.716,3065787,0
2005-11-18,13.725,13.949,13.533,13.819,2721233,0
2005-11-21,13.655,13.802,13.587,13.734,1825232,0
2005-11-22,13.665,13.758,13.407,13.578,1992181,0
2005-11-23,13.56,13.708,13.397,13.629,1669857,0
2005-11-25,13.698,13.698,13.465,13.587,477581,0
2005-11-28,13.674,13.683,13.475,13.518,2764303,0
2005-11-29,13.674,13.767,13.578,13.646,1605714,0
2005-11-30,13.646,13.751,13.569,13.622,2195255,0
2005-12-01,13.716,13.751,13.604,13.725,2096498,0
2005-12-02,13.646,13.734,13.309,13.351,2628842,0
2005-12-05,13.319,13.629,13.258,13.596,2826008,0
2005-12-06,13.646,13.767,13.596,13.604,2314390,0
2005-12-07,13.637,13.819,13.533,13.629,2305012,0
2005-12-08,13.596,13.725,13.484,13.655,1377174,0
2005-12-09,13.734,13.992,13.525,13.88,1973196,0
2005-12-12,13.863,13.992,13.794,13.931,1523285,0
2005-12-13,13.88,14.121,13.777,14.08,2225473,0
2005-12-14,14.129,14.251,13.854,14.035,3084428,0
2005-12-15,13.958,13.977,13.708,13.819,2365327,0
2005-12-16,13.89,14.105,13.89,14.019,3216413,0
2005-12-19,13.958,14.001,13.533,13.741,3075277,0
2005-12-20,13.725,13.872,13.622,13.665,2217947,0
2005-12-21,13.767,13.845,13.44,13.533,2273404,0
2005-12-22,13.622,13.655,13.456,13.655,1885432,0
2005-12-23,13.734,13.854,13.655,13.802,1421516,0
2005-12-27,13.922,13.949,13.698,13.81,1469794,0
2005-12-28,13.767,13.81,13.518,13.698,1909749,0
2005-12-29,13.622,13.751,13.55,13.716,1001008,0
2005-12-30,13.578,13.698,13.446,13.674,1794781,0
2006-01-03,13.751,14.035,13.501,13.992,2346346,0
2006-01-04,14.121,14.64,14.087,14.588,5317888,0
2006-01-05,14.538,14.624,14.362,14.45,2138061,0
2006-01-06,14.588,14.744,14.45,14.684,2346460,0
2006-01-09,14.684,14.735,14.426,14.434,2544786,0
2006-01-10,14.303,14.474,14.165,14.337,3557724,0
2006-01-11,14.399,14.466,14.182,14.294,2284522,0
2006-01-12,14.294,14.371,13.906,14.105,3332074,0
2006-01-13,14.173,14.389,14.105,14.278,2473237,0
2006-01-17,14.08,14.242,14.035,14.173,2182868,0
2006-01-18,14.156,14.614,14.105,14.474,3460007,0
2006-01-19,14.684,15.364,14.624,15.271,6329089,0
2006-01-20,16.308,16.308,15.106,15.238,4944736,0
2006-01-23,15.201,15.333,15.003,15.219,3759062,0
2006-01-24,15.238,15.35,15.097,15.175,2289500,0
2006-01-25,15.15,15.15,14.513,14.699,4158725,0
2006-01-26,14.77,14.847,14.303,14.57,4777902,0
2006-01-27,14.538,14.797,14.538,14.632,2589825,0
2006-01-30,14.632,14.78,14.588,14.684,2375867,0
2006-01-31,14.684,14.864,14.614,14.719,2780509,0
2006-02-01,14.789,14.891,14.632,14.813,2508087,0
2006-02-02,14.789,14.822,14.64,14.77,3537114,0
2006-02-03,14.77,15.056,14.684,14.96,5015826,0
2006-02-06,14.915,14.994,14.78,14.891,1897940,0
2006-02-07,14.882,15.133,14.813,14.837,2726675,0
2006-02-08,14.96,14.96,14.728,14.901,2556134,0
2006-02-09,14.874,14.924,14.684,14.828,2961818,0
2006-02-10,14.735,14.856,14.474,14.828,3740419,0
2006-02-13,14.797,14.828,14.513,14.64,1557903,0
2006-02-14,14.684,14.692,14.407,14.604,4196817,0
2006-02-15,14.588,14.828,14.57,14.78,2390918,0
2006-02-16,14.735,15.124,14.684,15.089,3133170,0
2006-02-17,15.021,15.314,14.96,15.295,2772521,0
2006-02-21,15.28,15.399,15.089,15.106,1544239,0
2006-02-22,15.158,15.201,14.901,15.048,1429623,0
2006-02-23,15.012,15.114,14.96,15.031,1275863,0
2006-02-24,14.994,15.219,14.933,15.182,1702506,0
2006-02-27,15.246,15.342,15.003,15.255,2735240,0
2006-02-28,15.124,15.167,14.874,14.942,3025725,0
2006-03-01,14.915,15.167,14.699,15.114,2044168,0
2006-03-02,14.901,15.021,14.719,14.805,2049376,0
2006-03-03,14.805,15.056,14.761,14.951,1644039,0
2006-03-06,15.021,15.021,14.503,14.692,1610928,0
2006-03-07,14.614,14.882,14.614,14.797,1810411,0
2006-03-08,14.822,14.901,14.554,14.77,1782391,0
2006-03-09,14.78,15.031,14.675,14.933,1993804,0
2006-03-10,14.891,14.942,14.684,14.874,1691162,0
2006-03-13,14.891,14.924,14.684,14.752,1602823,0
2006-03-14,14.699,14.789,14.598,14.675,1946333,0
2006-03-15,14.632,15.021,14.624,14.907,2625139,0
2006-03-16,14.994,15.201,14.951,15.182,2255691,0
2006-03-17,15.255,15.255,15.048,15.175,4034147,0
2006-03-20,15.219,15.219,14.752,14.805,2343565,0
2006-03-21,14.78,14.907,14.57,14.632,2320177,0
2006-03-22,14.26,14.77,14.26,14.728,1854293,0
2006-03-23,14.647,14.77,14.554,14.699,1197601,0
2006-03-24,14.699,14.78,14.53,14.561,984689,0
2006-03-27,14.521,14.624,14.381,14.624,1551879,0
2006-03-28,14.624,14.684,14.389,14.53,1621461,0
2006-03-29,14.503,14.837,14.434,14.647,1197251,0
2006-03-30,14.561,14.813,14.561,14.614,1473151,0
2006-03-31,14.57,14.78,14.484,14.735,2216327,0
2006-04-03,14.77,14.78,14.337,14.407,2352018,0
2006-04-04,14.554,15.031,14.521,14.797,4407410,0
2006-04-05,14.856,14.978,14.578,14.684,2584149,0
2006-04-06,14.64,14.699,14.381,14.546,1877329,0
2006-04-07,14.466,14.538,13.949,14.192,3399456,0
2006-04-10,14.78,14.78,14.337,14.538,3395174,0
2006-04-11,14.624,14.656,14.288,14.389,3411384,0
2006-04-12,14.322,14.337,14.035,14.165,2516308,0
2006-04-13,14.121,14.362,14.105,14.362,2191435,0
2006-04-17,14.303,14.503,14.303,14.484,1924570,0
2006-04-18,14.57,14.709,14.45,14.588,3404091,0
2006-04-19,14.57,14.647,14.251,14.337,3107699,0
2006-04-20,14.242,14.588,14.192,14.443,1288950,0
2006-04-21,14.434,14.624,14.202,14.337,1411672,0
2006-04-24,14.381,14.503,14.21,14.426,1142838,0
2006-04-25,14.426,14.443,14.224,14.33,1518073,0
2006-04-26,14.337,14.426,14.08,14.173,1625168,0
2006-04-27,14.224,14.426,14.08,14.362,1985352,0
2006-04-28,14.337,14.684,14.26,14.656,3352684,0
2006-05-01,14.675,14.744,14.371,14.521,3215715,0
2006-05-02,14.614,14.614,14.269,14.417,2626061,0
2006-05-03,14.381,14.494,14.251,14.33,3025379,0
2006-05-04,14.389,14.561,14.269,14.33,1934177,0
2006-05-05,14.513,15.039,14.503,14.968,3961210,0
2006-05-08,14.986,15.607,14.986,15.333,7673031,0
2006-05-09,15.209,15.426,15.114,15.357,3407097,0
2006-05-10,15.314,15.408,15.192,15.342,2363479,0
2006-05-11,15.246,15.286,14.942,15.229,2415465,0
2006-05-12,15.721,15.763,15.591,15.703,7067750,0
2006-05-15,15.763,15.798,15.557,15.771,3412890,0
2006-05-16,15.763,15.978,15.658,15.694,3568028,0
2006-05-17,15.572,15.721,15.167,15.505,3683344,0
2006-05-18,15.548,15.823,15.531,15.599,2762102,0
2006-05-19,15.808,15.908,15.264,15.418,4756598,0
2006-05-22,15.436,15.808,15.436,15.572,4374302,0
2006-05-23,15.572,15.79,15.286,15.38,3800393,0
2006-05-24,15.324,15.572,15.056,15.238,2755040,0
2006-05-25,15.364,15.399,15.124,15.373,3221505,0
2006-05-26,15.444,15.616,15.426,15.539,1993687,0
2006-05-30,15.444,15.694,15.35,15.505,1815620,0
2006-05-31,15.633,15.978,15.599,15.893,5812491,0
2006-06-01,15.962,16.09,15.675,16.064,3357778,0
2006-06-02,16.064,16.238,15.721,16.204,2581488,0
2006-06-05,16.194,16.281,15.954,16.059,2553124,0
2006-06-06,16.151,16.204,15.9,16.143,2758629,0
2006-06-07,16.143,16.264,15.908,16.1,2994464,0
2006-06-08,16.05,16.059,15.694,15.808,4288510,0
2006-06-09,15.694,15.97,15.572,15.808,2094991,0
2006-06-12,15.857,16.031,15.781,15.823,2472658,0
2006-06-13,15.763,15.808,15.487,15.557,4376734,0
2006-06-14,15.548,15.738,15.333,15.436,3305562,0
2006-06-15,15.477,15.477,14.924,15.175,4748495,0
2006-06-16,15.15,15.286,15.021,15.114,3337749,0
2006-06-19,15.089,15.114,14.503,14.604,3769712,0
2006-06-20,14.457,14.96,14.389,14.874,3997909,0
2006-06-21,14.874,15.246,14.874,15.15,2811308,0
2006-06-22,15.089,15.158,14.907,15.124,2273292,0
2006-06-23,15.039,15.182,14.822,14.901,2380035,0
2006-06-26,14.813,15.15,14.752,15.106,2741494,0
2006-06-27,15.133,15.607,15.133,15.522,6986586,0
2006-06-28,15.487,15.781,15.399,15.599,3854346,0
2006-06-29,15.721,16.05,15.616,16.005,2659407,0
2006-06-30,16.064,16.212,15.908,15.936,3004538,0
2006-07-03,16.109,16.118,15.857,16.064,1186836,0
2006-07-05,16.064,16.403,15.978,16.29,4030560,0
2006-07-06,16.35,16.412,16.264,16.403,2576047,0
2006-07-07,16.412,16.671,16.204,16.645,6101124,0
2006-07-10,16.678,16.902,16.645,16.808,3451902,0
2006-07-11,16.869,17.014,16.695,16.948,3891855,0
2006-07-12,17.084,17.144,16.582,16.635,3874606,0
2006-07-13,16.618,16.808,16.479,16.558,3439980,0
2006-07-14,16.627,16.869,16.384,16.824,2727369,0
2006-07-17,16.713,17.101,16.671,17.06,3652197,0
2006-07-18,17.05,17.189,16.627,16.834,4238150,0
2006-07-19,16.989,17.163,16.939,17.126,3599519,0
2006-07-20,17.05,17.275,16.939,17.12,2258469,0
2006-07-21,17.267,17.456,17.144,17.422,4036464,0
2006-07-24,17.404,17.778,17.369,17.664,4125497,0
2006-07-25,17.561,17.791,17.561,17.697,3326168,0
2006-07-26,17.714,17.741,17.173,17.334,4941264,0
2006-07-27,17.317,17.543,17.084,17.135,3304751,0
2006-07-28,17.257,17.343,17.11,17.173,2429240,0
2006-07-31,17.06,17.361,16.972,17.153,2294479,0
2006-08-01,17.092,17.257,16.972,17.153,2883553,0
2006-08-02,17.205,17.334,16.972,17.06,2668090,0
2006-08-03,17.06,17.144,16.939,17.084,2110157,0
2006-08-04,17.291,17.353,15.763,15.763,6644235,0
2006-08-07,17.068,17.889,16.627,17.334,11901917,0
2006-08-08,17.3,17.833,17.197,17.533,3854113,0
2006-08-09,17.664,18.051,17.543,17.8,3736136,0
2006-08-10,17.786,17.843,17.524,17.681,2912959,0
2006-08-11,17.593,17.618,17.404,17.466,1859502,0
2006-08-14,17.449,17.593,17.388,17.422,1832295,0
2006-08-15,17.749,18,17.515,17.618,2732575,0
2006-08-16,17.569,17.664,17.3,17.656,4194729,0
2006-08-17,17.533,17.543,17.144,17.43,2485161,0
2006-08-18,17.456,17.768,17.291,17.697,2600707,0
2006-08-21,17.601,17.959,17.449,17.833,1821872,0
2006-08-22,17.833,18.009,17.724,18,1428807,0
2006-08-23,18.026,18.044,17.637,17.939,1298908,0
2006-08-24,17.993,18.009,17.601,17.778,1334563,0
2006-08-25,17.741,17.949,17.724,17.879,1491097,0
2006-08-28,17.913,18.182,17.905,18.06,1883928,0
2006-08-29,18.026,18.225,17.879,17.967,2929401,0
2006-08-30,18.06,18.206,17.833,18.147,1555354,0
2006-08-31,18.147,18.441,18.147,18.346,2319136,0
2006-09-01,18.346,18.346,18.182,18.294,1685720,0
2006-09-05,18.302,18.553,18.147,18.275,2592604,0
2006-09-06,18.147,18.302,17.791,17.93,2638221,0
2006-09-07,17.939,18,17.586,17.759,3272449,0
2006-09-08,17.833,17.879,17.569,17.664,1635008,0
2006-09-11,17.578,17.741,17.326,17.515,2465364,0
2006-09-12,17.361,17.601,17.291,17.388,2885867,0
2006-09-13,17.317,17.724,17.101,17.681,2304086,0
2006-09-14,17.618,17.905,17.561,17.714,2039072,0
2006-09-15,17.8,17.896,17.43,17.515,2893047,0
2006-09-18,17.561,17.778,17.515,17.628,1797676,0
2006-09-19,17.601,17.833,17.515,17.732,2898488,0
2006-09-20,17.732,17.889,17.637,17.705,1239745,0
2006-09-21,17.681,17.778,17.484,17.593,2165735,0
2006-09-22,17.637,17.637,17.326,17.395,2521747,0
2006-09-25,17.578,18.051,17.515,17.818,3113602,0
2006-09-26,17.759,17.905,17.601,17.879,2027724,0
2006-09-27,17.81,17.905,17.673,17.879,2118262,0
2006-09-28,17.921,18.034,17.741,17.786,2342062,0
2006-09-29,17.833,17.949,17.569,17.609,2580911,0
2006-10-02,17.618,17.705,17.395,17.456,3201707,0
2006-10-03,17.491,17.905,17.291,17.818,3588058,0
2006-10-04,17.879,17.93,17.714,17.843,2243535,0
2006-10-05,17.741,17.905,17.697,17.768,2439430,0
2006-10-06,17.778,17.778,17.491,17.578,2453554,0
2006-10-09,17.524,17.768,17.524,17.741,1917969,0
2006-10-10,17.714,18.051,17.618,18.044,2833653,0
2006-10-11,18.044,18.354,17.949,18.19,3661346,0
2006-10-12,18.234,18.243,17.949,18.034,1901758,0
2006-10-13,18.009,18.044,17.768,17.939,1704937,0
2006-10-16,17.939,18.164,17.697,18.155,2059564,0
2006-10-17,18.06,18.275,18.017,18.225,1630029,0
2006-10-18,18.284,18.475,18.225,18.405,2501025,0
2006-10-19,18.33,18.561,18.32,18.553,1698686,0
2006-10-20,18.612,18.787,18.494,18.779,2413728,0
2006-10-23,18.787,19.097,18.709,18.922,3794720,0
2006-10-24,18.922,18.951,18.683,18.805,2772291,0
2006-10-25,18.913,19.002,18.75,18.82,2037911,0
2006-10-26,18.805,18.864,18.545,18.709,1884740,0
2006-10-27,18.656,18.96,18.51,18.77,1812494,0
2006-10-30,18.83,18.889,18.579,18.726,1638365,0
2006-10-31,18.787,19.018,18.673,18.993,2545831,0
2006-11-01,19.045,19.174,18.907,19.055,2103678,0
2006-11-02,19.002,19.149,18.787,18.941,2237978,0
2006-11-03,19.174,19.193,18.83,18.922,1916696,0
2006-11-06,19.072,19.572,18.873,19.556,8032290,0
2006-11-07,19.391,19.4,18.846,19.018,4264660,0
2006-11-08,18.941,19.364,18.726,19.354,3835706,0
2006-11-09,19.409,19.476,19.347,19.391,3176239,0
2006-11-10,19.425,19.505,19.211,19.306,3147642,0
2006-11-13,19.4,19.701,19.347,19.608,2872668,0
2006-11-14,19.648,19.71,19.217,19.601,3374565,0
2006-11-15,19.519,19.556,19.121,19.165,2449852,0
2006-11-16,19.288,19.364,19.217,19.306,1731682,0
2006-11-17,19.27,19.382,19.121,19.332,2860398,0
2006-11-20,19.608,19.608,19.347,19.382,2631505,0
2006-11-21,19.753,20.074,19.648,19.942,4442957,0
2006-11-22,20.166,20.254,20.004,20.134,2718798,0
2006-11-24,20.11,20.176,20.013,20.166,690612,0
2006-11-27,20.159,20.185,19.753,19.798,3295024,0
2006-11-28,19.743,19.925,19.733,19.773,3890584,0
2006-11-29,19.849,20.046,19.743,20.031,2345072,0
2006-11-30,20.1,20.272,19.951,20.185,2940050,0
2006-12-01,20.254,20.374,20.1,20.185,3424694,0
2006-12-04,20.297,20.6,20.246,20.488,2568522,0
2006-12-05,20.556,20.59,20.349,20.488,3530053,0
2006-12-06,20.532,20.541,20.046,20.064,6198954,0
2006-12-07,20.166,20.349,19.988,19.996,2986361,0
2006-12-08,19.925,20.125,19.867,20.013,1894236,0
2006-12-11,20.046,20.091,19.763,19.798,3109895,0
2006-12-12,19.867,20.023,19.733,19.763,5066187,0
2006-12-13,19.807,19.9,19.763,19.78,4267671,0
2006-12-14,19.743,19.858,19.733,19.773,4814718,0
2006-12-15,19.763,19.839,19.648,19.727,3799353,0
2006-12-18,19.733,19.733,19.338,19.372,3763925,0
2006-12-19,19.252,19.476,19.09,19.332,5091428,0
2006-12-20,19.347,19.442,19.217,19.234,3070417,0
2006-12-21,19.174,19.364,19.165,19.323,4232819,0
2006-12-22,19.26,19.306,19.09,19.139,2740105,0
2006-12-26,19.105,19.316,19.028,19.252,2347273,0
2006-12-27,19.224,19.278,19.115,19.217,2176732,0
2006-12-28,19.165,19.244,19.045,19.055,1987783,0
2006-12-29,18.969,19.115,18.913,19.037,2887027,0
2007-01-03,19.064,19.278,18.907,18.951,3094267,0
2007-01-04,18.873,19.002,18.734,18.96,2790931,0
2007-01-05,18.913,18.96,18.199,18.415,3745630,0
2007-01-08,18.38,18.455,17.939,18.155,6271430,0
2007-01-09,17.439,17.533,17.205,17.412,19248456,0
2007-01-10,17.714,18.034,17.449,17.913,11806171,0
2007-01-11,17.275,17.913,17.275,17.618,6844988,0
2007-01-12,17.673,18.164,17.673,18.087,8083231,0
2007-01-16,17.586,18.38,17.569,18.225,6229173,0
2007-01-17,18.225,18.354,17.967,18.138,5803342,0
2007-01-18,18.164,18.225,17.949,17.993,3087091,0
2007-01-19,17.404,18.19,17.404,18.155,4208044,0
2007-01-22,18.096,18.121,17.826,17.973,3034411,0
2007-01-23,18.009,18.112,17.843,17.93,3374446,0
2007-01-24,17.983,18.026,17.768,18.026,2403424,0
2007-01-25,17.967,18.009,17.778,17.8,2987290,0
2007-01-26,17.879,18.017,17.81,17.939,2828790,0
2007-01-29,17.853,18.199,17.843,18.13,4368048,0
2007-01-30,18.182,18.311,17.993,18.044,1763405,0
2007-01-31,17.896,18,17.791,17.959,2779816,0
2007-02-01,17.905,17.993,17.705,17.833,4167638,0
2007-02-02,17.81,18.017,17.778,17.983,2390688,0
2007-02-05,18.569,18.569,17.889,18.234,3692721,0
2007-02-06,18.243,19.082,18.225,18.779,7469728,0
2007-02-07,18.846,19.045,18.75,18.951,4381596,0
2007-02-08,18.951,19.354,18.864,19.316,5772311,0
2007-02-09,19.347,19.951,19.323,19.528,8199820,0
2007-02-12,19.591,19.648,19.193,19.217,3801386,0
2007-02-13,19.174,19.425,19.174,19.4,2567383,0
2007-02-14,19.391,19.563,19.288,19.332,2049715,0
2007-02-15,19.26,19.425,19.09,19.211,3015885,0
2007-02-16,19.129,19.306,19.028,19.26,2647366,0
2007-02-20,19.316,19.719,19.252,19.458,3824010,0
2007-02-21,19.354,19.563,19.27,19.476,2696921,0
2007-02-22,19.442,19.667,19.27,19.347,2407011,0
2007-02-23,19.332,19.338,19.105,19.244,3177163,0
2007-02-26,19.4,19.763,19.27,19.449,3986999,0
2007-02-27,19.278,19.391,18.034,18.612,5495603,0
2007-02-28,18.234,19.09,18.096,18.415,6108645,0
2007-03-01,18.102,18.398,17.395,18.19,4428998,0
2007-03-02,18.13,18.338,17.741,17.8,4808237,0
2007-03-05,16.843,17.309,16.789,17.084,7462579,0
2007-03-06,17.395,17.818,17.317,17.759,11704862,0
2007-03-07,17.791,18.441,17.705,18.078,6287174,0
2007-03-08,18.234,18.354,17.8,17.843,6077309,0
2007-03-09,18,18.017,17.628,17.705,5673673,0
2007-03-12,17.749,18.302,17.749,18.096,3873164,0
2007-03-13,18.026,18.251,17.664,17.732,4049317,0
2007-03-14,17.833,18.044,17.475,17.759,4499457,0
2007-03-15,17.768,18.051,17.637,17.913,3432454,0
2007-03-16,17.879,18.102,17.637,17.681,4796426,0
2007-03-19,17.818,18.173,17.673,18.147,4219160,0
2007-03-20,18.044,18.38,17.921,18.346,3758018,0
2007-03-21,18.354,18.569,18.155,18.526,4118898,0
2007-03-22,18.741,18.741,18.346,18.398,5648778,0
2007-03-23,18.389,18.553,18.225,18.465,2835815,0
2007-03-26,18.518,18.621,18.311,18.597,2688816,0
2007-03-27,18.607,18.837,18.494,18.77,3318875,0
2007-03-28,18.597,18.734,18.475,18.536,3415897,0
2007-03-29,18.518,18.873,18.518,18.796,3686470,0
2007-03-30,18.75,18.897,18.346,18.588,3678668,0
2007-04-02,18.692,19.01,18.569,19.01,3772144,0
2007-04-03,19.002,19.072,18.455,18.607,4749997,0
2007-04-04,18.683,18.864,18.63,18.717,2543129,0
2007-04-05,18.7,18.82,18.597,18.734,1609516,0
2007-04-09,18.82,19.26,18.741,19.244,4263233,0
2007-04-10,19.252,19.449,19.211,19.364,3673665,0
2007-04-11,19.418,19.418,19.121,19.201,2590294,0
2007-04-12,19.097,19.165,18.7,18.978,4608208,0
2007-04-13,19.71,19.71,18.612,18.837,4061457,0
2007-04-16,19.217,19.217,18.621,18.978,5277126,0
2007-04-17,19.519,19.591,18.889,19.442,6216433,0
2007-04-18,19.425,19.78,19.288,19.676,4574366,0
2007-04-19,18.983,19.667,18.983,19.64,3429645,0
2007-04-20,19.798,20.023,19.556,19.676,8159982,0
2007-04-23,19.951,20.031,19.556,19.685,4351434,0
2007-04-24,19.676,19.858,19.616,19.727,3599813,0
2007-04-25,19.537,19.951,19.537,19.884,3235908,0
2007-04-26,19.591,20.023,19.591,19.78,2846241,0
2007-04-27,19.701,19.798,19.4,19.442,2422424,0
2007-04-30,19.432,19.486,18.978,18.993,4742376,0
2007-05-01,19.121,19.244,18.873,19.217,3046611,0
2007-05-02,19.798,19.798,19.121,19.364,4572168,0
2007-05-03,19.449,19.505,19.184,19.278,2925335,0
2007-05-04,19.224,19.601,19.165,19.364,4334773,0
2007-05-07,19.391,19.467,19.01,19.372,4580191,0
2007-05-08,19.354,19.354,19.072,19.26,4047868,0
2007-05-09,19.26,19.591,19.129,19.519,3970059,0
2007-05-10,19.467,19.64,19.224,19.26,3833504,0
2007-05-11,19.26,19.624,19.234,19.616,4773593,0
2007-05-14,19.002,19.83,19.002,19.476,3860727,0
2007-05-15,19.432,19.933,19.338,19.78,5888991,0
2007-05-16,20.505,20.938,19.71,20.221,7230963,0
2007-05-17,20.125,20.366,20.046,20.272,5075913,0
2007-05-18,20.505,20.505,19.9,20.166,6885976,0
2007-05-21,20.125,20.41,20.083,20.392,4914404,0
2007-05-22,20.427,20.427,20.134,20.185,3721550,0
2007-05-23,20.202,20.868,20.185,20.643,6389106,0
2007-05-24,20.59,20.938,19.685,19.988,8427668,0
2007-05-25,20.192,20.541,19.807,20.013,6830561,0
2007-05-29,20.038,20.192,19.798,19.839,5162398,0
2007-05-30,19.306,20.496,19.306,20.469,5552685,0
2007-05-31,20.505,20.929,20.435,20.496,14551551,0
2007-06-01,20.496,20.763,20.159,20.316,7231571,0
2007-06-04,20.159,20.246,19.701,19.996,6562753,0
2007-06-05,19.969,19.988,19.591,19.632,6621366,0
2007-06-06,19.581,19.616,18.932,18.96,8671211,0
2007-06-07,18.941,19.028,18.225,18.405,9871355,0
2007-06-08,18.216,18.709,18.216,18.673,6014900,0
2007-06-11,18.717,18.913,18.545,18.75,3624179,0
2007-06-12,18.579,18.621,18.13,18.182,7031662,0
2007-06-13,18.225,18.405,18.034,18.33,5606521,0
2007-06-14,18.302,18.779,18.225,18.656,5138085,0
2007-06-15,18.856,19.217,18.683,19.072,6049252,0
2007-06-18,19.184,19.184,18.717,18.811,2584149,0
2007-06-19,18.77,18.907,18.656,18.779,3802942,0
2007-06-20,18.805,18.922,18.225,18.275,4208611,0
2007-06-21,17.913,18.096,17.741,18.026,7440252,0
2007-06-22,18.741,18.993,18.398,18.588,9935437,0
2007-06-25,18.553,19.278,18.362,18.83,8416636,0
2007-06-26,18.922,19.165,18.837,18.881,8542978,0
2007-06-27,18.741,19.082,18.588,19.002,8366671,0
2007-06-28,18.932,19.055,18.647,18.692,4661842,0
2007-06-29,18.805,19.252,18.709,18.897,7346873,0
2007-07-02,18.969,19.528,18.969,19.476,6581505,0
2007-07-03,18.837,19.867,18.837,19.432,3152967,0
2007-07-05,19.347,19.513,18.873,19.244,5662311,0
2007-07-06,19.165,19.432,18.96,19.4,4450600,0
2007-07-09,19.418,19.591,19.323,19.449,5613467,0
2007-07-10,19.306,19.547,18.96,18.978,5698289,0
2007-07-11,18.913,19.105,18.77,19.097,5465502,0
2007-07-12,19.211,19.432,18.717,18.96,8912319,0
2007-07-13,18.978,19.432,18.76,19.338,3961325,0
2007-07-16,19.432,19.519,19.115,19.224,5543380,0
2007-07-17,19.158,19.288,19.037,19.201,5124004,0
2007-07-18,19.158,19.432,18.993,19.391,5921402,0
2007-07-19,19.563,20.192,19.391,20.083,9185337,0
2007-07-20,19.449,20.202,19.278,19.798,10312734,0
2007-07-23,19.556,20.038,19.26,19.537,6074447,0
2007-07-24,19.288,19.476,18.415,18.494,6673454,0
2007-07-25,18.503,18.993,18.38,18.561,7351615,0
2007-07-26,18.346,18.518,17.326,17.786,7169747,0
2007-07-27,17.741,17.905,17.283,17.361,8441559,0
2007-07-30,17.275,17.456,17.041,17.334,10668424,0
2007-07-31,17.475,17.872,16.948,16.972,11545670,0
2007-08-01,16.92,17.309,16.894,17.205,10884361,0
2007-08-02,17.317,17.561,17.014,17.214,7945223,0
2007-08-03,17.491,17.491,16.134,16.168,8234784,0
2007-08-06,16.29,16.471,15.012,15.867,16624941,0
2007-08-07,15.557,16.73,15.201,15.832,15401521,0
2007-08-08,15.978,16.92,15.978,16.575,10144996,0
2007-08-09,16.567,16.575,15.616,15.857,9400663,0
2007-08-10,16.375,16.488,15.209,16.118,9496526,0
2007-08-13,16.238,17.23,16.232,16.721,7739372,0
2007-08-14,16.799,16.808,15.893,15.917,6145928,0
2007-08-15,15.808,16.506,15.607,15.694,7959351,0
2007-08-16,15.539,15.642,14.417,15.505,10163522,0
2007-08-17,16.704,16.773,15.452,15.893,10192140,0
2007-08-20,15.908,16.16,15.625,15.893,4208044,0
2007-08-21,15.738,15.9,15.599,15.694,5389786,0
2007-08-22,15.754,16.462,15.754,16.421,6971420,0
2007-08-23,16.514,16.758,16.1,16.232,4910213,0
2007-08-24,16.238,16.549,16.064,16.524,3889195,0
2007-08-27,16.454,16.506,15.884,15.884,5716201,0
2007-08-28,15.754,15.867,15.271,15.342,6072525,0
2007-08-29,15.436,15.711,15.342,15.625,6046938,0
2007-08-30,15.452,15.651,15.342,15.468,4085903,0
2007-08-31,15.763,15.867,15.572,15.642,4471902,0
2007-09-04,15.658,16.072,15.591,15.987,6216322,0
2007-09-05,15.917,16.168,15.79,15.927,8015616,0
2007-09-06,15.936,16.454,15.754,16.326,6409670,0
2007-09-07,16.064,16.204,15.694,15.798,7078167,0
2007-09-10,15.808,15.9,15.35,15.607,5180344,0
2007-09-11,15.607,15.763,15.477,15.572,6071483,0
2007-09-12,15.496,15.85,15.46,15.591,4846095,0
2007-09-13,15.651,15.798,15.564,15.625,3281133,0
2007-09-14,15.522,15.738,15.514,15.675,3690866,0
2007-09-17,15.539,15.771,15.246,15.694,8053361,0
2007-09-18,15.738,16.488,15.667,16.421,7491261,0
2007-09-19,16.635,16.74,16.462,16.627,8810429,0
2007-09-20,16.582,16.965,16.549,16.695,5193427,0
2007-09-21,16.894,17.006,16.695,16.91,6095911,0
2007-09-24,16.843,17.749,16.843,17.506,11323494,0
2007-09-25,17.456,17.524,17.248,17.515,6953010,0
2007-09-26,17.569,17.81,17.491,17.628,3649073,0
2007-09-27,17.673,17.749,17.601,17.697,3470083,0
2007-09-28,17.656,17.724,17.257,17.309,3966997,0
2007-10-01,17.395,17.967,17.379,17.896,4586636,0
2007-10-02,17.826,18.009,17.656,17.786,3634848,0
2007-10-03,17.673,17.749,17.43,17.524,4350337,0
2007-10-04,17.601,17.778,17.515,17.732,2473003,0
2007-10-05,17.81,18.096,17.759,17.967,2215865,0
2007-10-08,17.949,18.009,17.791,17.853,1176531,0
2007-10-09,17.778,18.45,17.673,18.346,3533293,0
2007-10-10,18.33,18.536,18.225,18.432,4358208,0
2007-10-11,18.561,18.787,18.38,18.484,5014781,0
2007-10-12,18.526,18.709,18.37,18.518,3289698,0
2007-10-15,18.38,18.597,17.921,18.051,4706700,0
2007-10-16,18.138,18.362,18.096,18.243,4752314,0
2007-10-17,18.389,18.536,17.896,18.034,4763484,0
2007-10-18,17.959,18.268,17.896,18.138,3004422,0
2007-10-19,17.993,18.017,17.205,17.475,7158978,0
2007-10-22,17.466,17.872,17.084,17.724,3611097,0
2007-10-23,17.778,17.879,17.326,17.456,2811073,0
2007-10-24,17.353,17.714,17.326,17.609,4127349,0
2007-10-25,17.673,17.967,17.618,17.833,2605567,0
2007-10-26,17.732,18.078,17.724,18.051,3338788,0
2007-10-29,18.112,18.569,18.078,18.346,3391583,0
2007-10-30,18.225,18.51,18.199,18.338,1938574,0
2007-10-31,18.398,18.569,18.302,18.494,3604267,0
2007-11-01,18.068,18.741,18.068,18.275,4749661,0
2007-11-02,18.284,18.734,18.19,18.717,11229484,0
2007-11-05,18.588,19.002,18.503,18.932,4962666,0
2007-11-06,18.951,19.648,18.545,19.458,11727444,0
2007-11-07,19.201,19.942,18.83,18.873,8412084,0
2007-11-08,19.002,19.149,18.63,19.028,6429698,0
2007-11-09,18.741,18.941,18.638,18.846,5410389,0
2007-11-12,18.856,18.856,18.199,18.268,6916170,0
2007-11-13,18.389,18.811,17.93,18.692,8902920,0
2007-11-14,18.837,19.306,18.536,18.969,8067545,0
2007-11-15,18.96,19.316,18.805,18.873,4849571,0
2007-11-16,19.037,19.165,18.405,18.873,5475578,0
2007-11-19,18.717,19.002,18.579,18.811,6034346,0
2007-11-20,18.913,19.018,18.545,18.811,5422663,0
2007-11-21,18.717,18.779,17.973,18,6694799,0
2007-11-23,18.155,18.33,17.93,18.275,1691276,0
2007-11-26,18.243,18.873,17.921,17.921,5754441,0
2007-11-27,17.983,18.526,17.905,18,5866393,0
2007-11-28,18.173,18.673,17.973,18.638,7250707,0
2007-11-29,18.561,18.881,18.518,18.7,4433062,0
2007-11-30,18.889,18.897,18.597,18.873,4879852,0
2007-12-03,18.741,19.002,18.673,18.77,2863879,0
2007-12-04,18.63,18.913,18.415,18.7,3295834,0
2007-12-05,18.796,19.055,18.665,18.993,3448201,0
2007-12-06,18.983,18.983,18.405,18.545,8922615,0
2007-12-07,18.545,19.072,18.545,18.951,3592287,0
2007-12-10,18.969,19.467,18.96,19.234,4038241,0
2007-12-11,19.306,19.432,18.779,18.82,5452371,0
2007-12-12,19.201,19.432,18.665,18.889,5277390,0
2007-12-13,18.76,19.045,18.588,18.83,3742610,0
2007-12-14,18.82,18.83,18.405,18.656,4916649,0
2007-12-17,18.536,18.621,18.311,18.389,3901410,0
2007-12-18,18.484,18.665,18.121,18.638,6354459,0
2007-12-19,18.579,18.856,18.415,18.621,3660291,0
2007-12-20,18.717,18.787,18.182,18.734,4643872,0
2007-12-21,19.211,19.211,18.779,18.983,6407280,0
2007-12-24,18.873,19.174,18.873,19.082,1679063,0
2007-12-26,19.018,19.174,18.913,19.115,3106953,0
2007-12-27,19.045,19.129,18.75,18.75,3729419,0
2007-12-28,18.741,18.897,18.597,18.709,3282249,0
2007-12-31,18.683,18.811,18.37,18.475,2367066,0
2008-01-02,18.503,18.647,18.206,18.234,3549451,0
2008-01-03,18.26,18.37,18.164,18.19,3605933,0
2008-01-04,18.068,18.441,17.921,18.26,5000901,0
2008-01-07,18.398,19.121,18.346,18.993,6734577,0
2008-01-08,19.055,19.418,18.889,18.913,5579505,0
2008-01-09,18.978,19.082,18.553,18.579,9079188,0
2008-01-10,18.545,19.028,18.484,18.741,5359910,0
2008-01-11,18.425,18.553,18.068,18.234,4500844,0
2008-01-14,18.405,18.51,18.182,18.302,3893035,0
2008-01-15,18.155,18.405,17.673,17.673,6771375,0
2008-01-16,17.664,17.889,16.514,16.799,11397555,0
2008-01-17,16.816,16.843,15.754,15.841,9735729,0
2008-01-18,15.936,16.204,15.468,15.738,10532560,0
2008-01-22,14.96,15.754,14.362,15.28,9457788,0
2008-01-23,14.847,15.675,14.735,15.651,8352729,0
2008-01-24,15.747,16.384,15.539,15.675,6580536,0
2008-01-25,15.808,16.014,15.625,15.738,6428614,0
2008-01-28,15.79,16.194,15.591,16.118,4020369,0
2008-01-29,16.3,16.506,16.134,16.212,3971106,0
2008-01-30,16.1,16.599,16.031,16.109,4338652,0
2008-01-31,15.9,16.655,15.694,16.488,4254960,0
2008-02-01,16.366,16.869,16.041,16.808,4694556,0
2008-02-04,16.843,17.153,16.799,16.965,3484064,0
2008-02-05,16.695,17.533,16.608,17.189,10458021,0
2008-02-06,17.275,17.343,16.721,16.789,5880651,0
2008-02-07,16.789,16.91,16.421,16.773,4323170,0
2008-02-08,16.663,16.74,16.412,16.533,3111627,0
2008-02-11,16.462,16.773,16.366,16.73,2801589,0
2008-02-12,16.843,16.972,16.394,16.533,4458444,0
2008-02-13,16.695,16.843,16.575,16.816,5423712,0
2008-02-14,16.73,17.06,16.549,16.663,3584053,0
2008-02-15,16.663,16.686,16.384,16.663,3896913,0
2008-02-19,16.799,16.886,16.471,16.599,4903270,0
2008-02-20,16.541,16.549,16.212,16.454,5039199,0
2008-02-21,16.533,16.655,16.041,16.134,5175579,0
2008-02-22,16.222,16.332,15.962,16.3,4643145,0
2008-02-25,16.359,16.758,16.264,16.721,3653947,0
2008-02-26,16.671,16.799,16.498,16.781,4549421,0
2008-02-27,16.671,16.73,16.194,16.316,4629445,0
2008-02-28,16.232,16.281,16.081,16.212,3225449,0
2008-02-29,16.064,16.109,15.46,15.531,3943434,0
2008-03-03,15.28,15.954,15.192,15.927,6194056,0
2008-03-04,15.798,16.1,15.721,15.978,5585183,0
2008-03-05,16.014,16.194,15.781,16.081,4269343,0
2008-03-06,16.005,16.031,15.548,15.591,6094107,0
2008-03-07,15.496,15.607,15.238,15.357,5103232,0
2008-03-10,15.342,15.38,15.08,15.114,7746206,0
2008-03-11,15.426,15.703,15.08,15.436,8448626,0
2008-03-12,15.514,15.564,15.167,15.182,6216397,0
2008-03-13,14.968,15.496,14.96,15.399,9375711,0
2008-03-14,15.426,15.452,14.684,15.201,8184780,0
2008-03-17,14.78,14.942,13.655,13.88,10093751,0
2008-03-18,14.115,14.399,14.019,14.173,10755166,0
2008-03-19,14.346,14.457,13.794,13.802,7855400,0
2008-03-20,13.819,14.08,13.56,13.89,11774084,0
2008-03-24,13.977,14.087,13.89,13.931,5154241,0
2008-03-25,13.992,14.147,13.854,13.967,7975063,0
2008-03-26,13.872,14.147,13.827,14.026,3946987,0
2008-03-27,14.035,14.269,14.035,14.07,6864537,0
2008-03-28,14.156,14.45,14.06,14.097,4898974,0
2008-03-31,14.035,14.494,14.011,14.399,6589577,0
2008-04-01,14.474,14.647,14.399,14.554,8187065,0
2008-04-02,14.554,14.744,14.457,14.692,6264084,0
2008-04-03,14.57,14.752,14.57,14.624,5517917,0
2008-04-04,14.752,15.106,14.604,14.735,6504290,0
2008-04-07,14.864,14.864,14.624,14.647,5143799,0
2008-04-08,14.709,15.072,14.554,14.994,7188508,0
2008-04-09,14.978,15.264,14.924,15.031,5159724,0
2008-04-10,15.072,15.097,14.647,14.735,5813640,0
2008-04-11,14.656,14.915,14.554,14.901,11718814,0
2008-04-14,14.864,14.942,14.64,14.837,5490608,0
2008-04-15,14.907,15.264,14.847,15.15,5646174,0
2008-04-16,15.124,15.444,15.124,15.436,3544885,0
2008-04-17,15.418,15.721,15.314,15.373,5387277,0
2008-04-18,15.564,15.658,15.373,15.548,4399707,0
2008-04-21,15.496,15.505,15.182,15.389,3123762,0
2008-04-22,15.357,15.357,15.124,15.229,3781204,0
2008-04-23,15.324,15.324,15.097,15.229,4052864,0
2008-04-24,15.314,15.487,15.072,15.295,2873369,0
2008-04-25,15.399,15.548,15.364,15.539,2856148,0
2008-04-28,15.539,15.832,15.514,15.616,4850610,0
2008-04-29,15.633,15.675,14.933,15.012,8403933,0
2008-04-30,15.012,15.28,14.968,14.994,4901121,0
2008-05-01,15.021,15.255,14.891,15.246,3477330,0
2008-05-02,15.364,15.616,15.364,15.548,4560021,0
2008-05-05,15.548,15.599,15.333,15.436,3567776,0
2008-05-06,15.452,15.548,15.238,15.487,3423616,0
2008-05-07,15.46,15.548,15.295,15.324,1876632,0
2008-05-08,15.333,15.514,15.15,15.487,5176621,0
2008-05-09,15.936,16.582,15.607,16.506,10516870,0
2008-05-12,16.645,16.948,16.599,16.843,10241553,0
2008-05-13,16.965,17.014,16.721,16.852,4746551,0
2008-05-14,17.257,17.267,16.852,17.163,6629186,0
2008-05-15,17.205,17.205,16.843,17.197,5615142,0
2008-05-16,17.189,17.267,17.092,17.144,4952847,0
2008-05-19,17.12,17.275,17.006,17.068,4631176,0
2008-05-20,17.11,17.11,16.808,16.869,3834855,0
2008-05-21,16.781,17.197,16.773,16.816,6859875,0
2008-05-22,16.808,16.92,16.73,16.878,3140826,0
2008-05-23,16.843,16.902,16.326,16.341,4023963,0
2008-05-27,16.316,16.412,16.143,16.232,3945679,0
2008-05-28,16.366,16.533,16.212,16.471,6175151,0
2008-05-29,16.359,16.686,16.359,16.627,4032675,0
2008-05-30,16.704,16.91,16.524,16.824,5240234,0
2008-06-02,16.618,16.781,16.264,16.549,7555142,0
2008-06-03,16.599,16.73,16.454,16.454,4401613,0
2008-06-04,16.421,17.135,16.421,16.998,8018067,0
2008-06-05,16.989,17.23,16.878,17.181,4272674,0
2008-06-06,17.006,17.173,16.695,16.704,5725321,0
2008-06-09,16.645,17.257,16.645,17.163,6301305,0
2008-06-10,17.101,17.101,16.86,16.956,4416562,0
2008-06-11,16.808,17.023,16.704,16.713,5176071,0
2008-06-12,16.773,16.834,16.599,16.721,3756620,0
2008-06-13,16.789,17.388,16.789,17.379,6150509,0
2008-06-16,17.404,17.524,17.12,17.379,3331904,0
2008-06-17,17.412,17.601,17.326,17.569,4180109,0
2008-06-18,17.422,17.681,17.224,17.257,5483206,0
2008-06-19,17.257,17.967,17.173,17.484,4351259,0
2008-06-20,17.379,17.498,16.852,16.894,7153017,0
2008-06-23,16.929,17.173,16.852,16.894,4195768,0
2008-06-24,16.869,16.869,16.421,16.549,6791517,0
2008-06-25,16.575,16.671,16.341,16.445,6500352,0
2008-06-26,16.3,16.462,15.962,16.064,6020930,0
2008-06-27,16.05,16.29,15.978,16.238,8474095,0
2008-06-30,16.232,16.686,16.194,16.591,6403724,0
2008-07-01,16.421,16.843,16.326,16.645,7338730,0
2008-07-02,16.645,16.704,16.212,16.212,5282644,0
2008-07-03,16.204,16.713,16.143,16.212,4151595,0
2008-07-07,16.151,16.412,15.582,15.651,7586262,0
2008-07-08,15.721,15.962,15.452,15.591,10569250,0
2008-07-09,15.572,15.667,15.357,15.357,7017492,0
2008-07-10,15.342,15.531,14.994,15.08,9658415,0
2008-07-11,14.942,15.364,14.828,15.192,5728162,0
2008-07-14,15.357,15.373,14.951,14.986,4232524,0
2008-07-15,14.761,15.021,14.303,14.399,13364950,0
2008-07-16,14.322,14.443,13.89,13.922,9610532,0
2008-07-17,13.992,14.097,13.863,14.026,6913714,0
2008-07-18,14.035,14.578,13.958,14.484,9409884,0
2008-07-21,14.57,14.813,14.443,14.78,4736941,0
2008-07-22,14.78,14.847,14.624,14.735,4892946,0
2008-07-23,14.789,14.837,14.399,14.484,5560357,0
2008-07-24,14.521,14.521,13.863,13.94,7057959,0
2008-07-25,13.977,14.371,13.863,13.958,5421214,0
2008-07-28,13.949,14.389,13.922,14.182,5939609,0
2008-07-29,14.251,14.337,14.019,14.337,4528003,0
2008-07-30,14.399,14.728,14.269,14.719,4679137,0
2008-07-31,14.554,14.761,13.931,13.94,9036485,0
2008-08-01,14.043,14.08,13.379,13.414,8996075,0
2008-08-04,13.446,13.655,12.878,12.921,9474796,0
2008-08-05,13.043,13.767,12.921,13.751,11381070,0
2008-08-06,13.836,13.922,13.569,13.802,7663926,0
2008-08-07,13.758,14.052,13.596,13.863,6426681,0
2008-08-08,14.561,14.561,12.767,13.578,13638378,0
2008-08-11,13.655,13.794,13.249,13.725,6572899,0
2008-08-12,13.794,13.819,13.492,13.646,4400508,0
2008-08-13,13.578,13.741,13.44,13.51,6034948,0
2008-08-14,13.388,13.423,12.887,13.084,7946224,0
2008-08-15,13.084,13.319,12.957,13.233,5563438,0
2008-08-18,13.433,13.44,13.059,13.102,4636040,0
2008-08-19,13.007,13.208,12.965,13.093,5139374,0
2008-08-20,13.132,13.241,13.052,13.224,5347409,0
2008-08-21,13.007,13.388,13.007,13.328,3720925,0
2008-08-22,13.379,13.646,13.309,13.622,4792191,0
2008-08-25,13.622,13.637,13.163,13.258,4223327,0
2008-08-26,13.233,13.665,12.957,13.309,3399607,0
2008-08-27,13.283,13.407,13.189,13.328,3474001,0
2008-08-28,13.328,13.51,13.258,13.379,2796087,0
2008-08-29,13.292,13.518,13.154,13.179,3049127,0
2008-09-02,13.258,13.501,12.722,12.758,6882520,0
2008-09-03,12.758,12.965,12.343,12.74,12605137,0
2008-09-04,12.722,12.843,12.404,12.498,9993186,0
2008-09-05,12.473,12.697,12.343,12.626,8141267,0
2008-09-08,12.731,13.132,12.731,12.912,7105012,0
2008-09-09,12.878,13.258,11.382,11.382,15978423,0
2008-09-10,11.522,12.021,11.445,11.972,12744523,0
2008-09-11,11.972,12.058,11.652,11.704,13280770,0
2008-09-12,11.623,12.368,11.583,12.282,14025116,0
2008-09-15,11.86,11.981,11.107,11.133,9421719,0
2008-09-16,10.987,11.081,10.279,10.738,14592769,0
2008-09-17,10.537,10.761,9.613,9.697,17014380,0
2008-09-18,9.794,10.641,9.4156,10.383,22028198,0
2008-09-19,11.048,11.878,10.59,11.409,17971272,0
2008-09-22,11.488,11.601,10.952,11.064,8280986,0
2008-09-23,11.004,11.263,10.847,11.072,6469362,0
2008-09-24,11.013,11.107,10.667,10.832,6987039,0
2008-09-25,10.918,11.498,10.814,11.289,6491092,0
2008-09-26,11.142,11.195,10.71,10.864,6615530,0
2008-09-29,10.71,10.788,9.4908,9.846,11827635,0
2008-09-30,9.917,10.236,9.613,10.097,6394406,0
2008-10-01,10.011,10.141,9.613,9.743,5648008,0
2008-10-02,9.677,9.779,8.8542,9.0256,7795624,0
2008-10-03,9.1477,9.3292,8.4805,8.5682,8456767,0
2008-10-06,8.3784,9.293,7.2381,7.6267,15743946,0
2008-10-07,7.7564,8.0325,7.5143,7.9116,18390130,0
2008-10-08,7.9116,8.4472,7.6872,7.8513,17347295,0
2008-10-09,7.8685,7.9982,7.2469,7.454,11433086,0
2008-10-10,7.0913,7.0913,5.7525,6.5901,19803038,0
2008-10-13,7.0741,8.1796,6.6076,8.1796,8692477,0
2008-10-14,8.5243,8.8361,7.2812,7.713,16011000,0
2008-10-15,7.4885,7.5576,6.8062,7.0049,11255627,0
2008-10-16,7.0307,7.3501,6.4867,6.6853,15049194,0
2008-10-17,6.5209,7.5402,6.3831,7.0482,13581437,0
2008-10-20,7.1256,8.5602,7.1256,8.542,17086145,0
2008-10-21,8.456,8.871,8.1796,8.5162,9986766,0
2008-10-22,8.2918,8.395,6.9531,7.1774,13649547,0
2008-10-23,7.2122,7.7564,6.7716,7.2726,15581918,0
2008-10-24,6.6507,6.9099,6.098,6.7887,11480301,0
2008-10-27,6.6593,6.7716,6.0808,6.1238,6666197,0
2008-10-28,6.4781,6.8233,5.4413,6.7803,14815762,0
2008-10-29,6.7285,6.9442,6.3054,6.5556,11701609,0
2008-10-30,6.7112,7.7564,6.6679,6.996,14597777,0
2008-10-31,7.0913,7.1774,6.4348,6.884,9612964,0
2008-11-03,6.7374,7.0568,6.5815,6.8407,6221034,0
2008-11-04,7.0394,7.1604,6.4781,6.7198,10164660,0
2008-11-05,6.5209,6.5731,6.1327,6.2534,10513637,0
2008-11-06,6.2792,6.4003,5.5622,5.7092,9081929,0
2008-11-07,5.9077,7.4022,5.9077,7.3242,14865387,0
2008-11-10,7.7218,8.0241,6.4781,6.6421,11369527,0
2008-11-11,6.5299,6.5815,5.7955,6.2016,12322724,0
2008-11-12,6.0028,6.6076,5.9426,6.3482,10119914,0
2008-11-13,6.409,7.333,6.34,7.1343,26384781,0
2008-11-14,6.9272,7.6182,6.6853,7.1519,13061763,0
2008-11-17,7.0135,7.5143,6.8233,7.0827,10805868,0
2008-11-18,7.0482,7.2551,6.7025,6.9442,9378810,0
2008-11-19,6.9011,7.0741,6.4867,6.5209,9941341,0
2008-11-20,6.2534,6.6766,5.8215,5.951,16844924,0
2008-11-21,6.1327,6.3054,5.6403,6.2707,11894832,0
2008-11-24,6.4175,6.4781,6.1151,6.2276,11493437,0
2008-11-25,6.6507,6.6593,6.0891,6.4693,11838315,0
2008-11-26,6.2966,6.5643,6.1066,6.5471,7854384,0
2008-11-28,6.4348,6.7544,6.4348,6.6421,4111243,0
2008-12-01,6.426,6.426,5.9165,5.9685,10570600,0
2008-12-02,6.1327,6.8233,6.0028,6.7544,14357648,0
2008-12-03,6.3831,6.5471,6.0374,6.2016,17521354,0
2008-12-04,6.0461,6.3831,5.8127,5.9685,11145627,0
2008-12-05,5.8646,5.8646,5.0096,5.5276,18062375,0
2008-12-08,5.6921,6.262,5.6403,6.098,12830211,0
2008-12-09,6.098,6.3831,6.0374,6.1928,7607048,0
2008-12-10,6.2534,6.4951,5.9858,6.0722,8818763,0
2008-12-11,6.2103,6.4606,5.9943,6.1497,4904027,0
2008-12-12,5.951,6.2792,5.7696,6.2792,9126766,0
2008-12-15,6.2878,6.4781,5.9339,6.0461,6190546,0
2008-12-16,6.098,6.9099,6.098,6.9011,12688484,0
2008-12-17,6.7544,6.8318,6.4951,6.504,16975007,0
2008-12-18,6.5299,7.1172,6.452,6.9531,13619705,0
2008-12-19,7.1688,7.2726,6.3482,6.8062,14847515,0
2008-12-22,6.8233,7.0049,6.5471,6.7374,8931630,0
2008-12-23,6.7803,6.9613,6.4781,6.5556,5207213,0
2008-12-24,6.5901,6.6246,6.5384,6.5815,1340142,0
2008-12-26,6.6161,6.7716,6.5556,6.7112,1962399,0
2008-12-29,6.7025,6.8754,6.5471,6.7803,6046156,0
2008-12-30,6.8233,7.0307,6.7374,7.0049,3939148,0
2008-12-31,6.996,7.3158,6.996,7.1172,8016455,0
2009-01-02,7.1172,7.5056,7.0482,7.4625,5660121,0
2009-01-05,7.4885,7.8945,7.2726,7.8859,10417009,0
2009-01-06,7.9376,8.1881,7.877,8.1103,13014177,0
2009-01-07,8.0155,8.0933,7.6786,7.7995,8077652,0
2009-01-08,7.3851,8.0758,7.3851,8.0066,9401791,0
2009-01-09,8.0241,8.1191,7.7995,8.0155,7605314,0
2009-01-12,8.0066,8.0066,7.5748,7.6524,10551898,0
2009-01-13,7.7303,7.7736,7.2122,7.333,8419613,0
2009-01-14,7.2551,7.2551,6.7803,7.0394,10394641,0
2009-01-15,7.0135,7.0482,6.5471,6.858,13290339,0
2009-01-16,7.0482,7.4368,6.9358,7.3935,10858446,0
2009-01-20,7.3501,7.4799,6.9272,6.9531,6899078,0
2009-01-21,7.1861,7.2034,6.9011,7.1256,7318888,0
2009-01-22,7.022,7.1604,6.9099,7.0394,6484323,0
2009-01-23,6.9442,7.2984,6.6246,7.1343,6902631,0
2009-01-26,7.1519,7.5143,7.0998,7.3158,8225462,0
2009-01-27,7.2551,7.6699,7.2551,7.4885,8063513,0
2009-01-28,7.6699,7.713,7.4109,7.4885,5175020,0
2009-01-29,7.2812,7.5402,7.1861,7.2034,3874800,0
2009-01-30,7.1432,7.3242,6.7803,6.8318,6136299,0
2009-02-02,6.7112,6.9701,6.452,6.8926,9178666,0
2009-02-03,6.9272,7.0741,6.8149,7.022,5265718,0
2009-02-04,7.0741,7.2812,6.996,7.1688,4269455,0
2009-02-05,7.1519,7.2812,6.8233,7.1172,5752398,0
2009-02-06,7.0049,7.4713,6.996,7.4109,5205502,0
2009-02-09,7.4713,7.4713,7.0827,7.1343,5068317,0
2009-02-10,7.1432,7.2551,6.8233,6.9613,9654935,0
2009-02-11,6.9185,7.0394,6.6937,6.8233,5819953,0
2009-02-12,6.5815,6.858,6.4781,6.8318,8221877,0
2009-02-13,6.7887,6.9011,6.6246,6.6853,4877101,0
2009-02-17,6.504,6.504,6.0461,6.2016,9117485,0
2009-02-18,6.262,6.3139,6.0028,6.1238,7154638,0
2009-02-19,6.2016,6.452,6.1066,6.3054,6355146,0
2009-02-20,6.1756,6.2189,5.6573,5.7955,9551637,0
2009-02-23,5.9165,5.9858,5.4673,5.5105,12921363,0
2009-02-24,5.5622,5.9165,5.4673,5.8905,5782568,0
2009-02-25,5.5538,5.7696,5.4589,5.614,10245800,0
2009-02-26,5.6921,6.0201,5.6229,6.0114,10646508,0
2009-02-27,5.8819,5.8819,5.1822,5.4413,16307582,0
2009-03-02,5.3032,5.4156,4.7935,4.8368,11776904,0
2009-03-03,4.9318,5.1822,4.578,4.5949,12323198,0
2009-03-04,4.6209,4.8975,4.6209,4.7678,6847416,0
2009-03-05,4.647,4.6727,4.146,4.3186,10453932,0
2009-03-06,4.3013,4.5864,4.2239,4.4138,14722862,0
2009-03-09,4.4309,4.5864,4.1889,4.241,5649574,0
2009-03-10,4.3704,4.6381,4.241,4.5864,9829898,0
2009-03-11,4.6901,4.889,4.6209,4.828,9234426,0
2009-03-12,4.8021,5.2862,4.6987,5.2256,11546653,0
2009-03-13,5.2688,5.5017,5.2343,5.3032,11427832,0
2009-03-16,5.3723,5.8386,5.3723,5.6746,8625241,0
2009-03-17,5.6921,5.6921,5.4329,5.5364,8133576,0
2009-03-18,5.5017,5.9077,5.3985,5.8646,7589283,0
2009-03-19,5.9077,6.0461,5.6746,5.7006,9969411,0
2009-03-20,5.7352,5.8303,5.4329,5.5451,8645938,0
2009-03-23,5.7869,5.8905,5.6488,5.8646,7154301,0
2009-03-24,5.7784,5.8215,5.5105,5.614,6289419,0
2009-03-25,5.7611,5.7696,5.1995,5.2947,8516942,0
2009-03-26,5.4932,5.4932,5.2343,5.3985,14072023,0
2009-03-27,5.3985,5.3985,5.1822,5.3206,10642719,0
2009-03-30,5.3032,5.3032,4.8194,4.8803,10583473,0
2009-03-31,4.9665,5.1822,4.9232,5.0182,9660828,0
2009-04-01,4.9492,5.1651,4.8541,5.1133,6300998,0
2009-04-02,5.2772,5.4673,5.1391,5.4072,14616358,0
2009-04-03,5.3985,5.4413,5.2515,5.4156,8639855,0
2009-04-06,5.3463,5.5105,5.2772,5.4243,7679482,0
2009-04-07,5.329,5.4072,5.1822,5.2862,7317142,0
2009-04-08,5.3206,5.614,5.2256,5.5712,10667269,0
2009-04-09,5.6921,5.9597,5.6055,5.8386,11879421,0
2009-04-13,5.8215,5.8215,5.5622,5.6229,8010419,0
2009-04-14,5.5972,5.7784,5.5451,5.6315,9022039,0
2009-04-15,5.6055,5.7696,5.5972,5.6573,5898300,0
2009-04-16,5.7352,5.9165,5.6315,5.8303,10532698,0
2009-04-17,5.8733,6.0201,5.7869,6.0028,9775331,0
2009-04-20,5.8905,5.951,5.6229,5.6662,13140193,0
2009-04-21,5.7438,6.0028,5.7438,5.9165,10259571,0
2009-04-22,5.8303,5.9077,5.7525,5.7869,9159326,0
2009-04-23,5.7525,5.8993,5.7525,5.7784,8351876,0
2009-04-24,5.8646,6.0374,5.7869,5.9772,7602548,0
2009-04-27,5.8733,5.9772,5.6229,5.6573,10068913,0
2009-04-28,5.6315,5.7869,5.4673,5.6832,9309000,0
2009-04-29,5.7267,5.8733,5.6746,5.8473,9079403,0
2009-04-30,5.9252,6.2707,5.8733,6.1066,18287173,0
2009-05-01,6.1238,6.6937,6.0635,6.6766,11571972,0
2009-05-04,6.6334,7.1172,6.6334,7.0049,17412130,0
2009-05-05,6.9272,7.1172,6.9185,7.0998,8000597,0
2009-05-06,7.1604,7.3416,7.0741,7.1085,7588426,0
2009-05-07,7.1949,7.3762,6.9531,7.0307,9533056,0
2009-05-08,7.2469,8.395,7.1432,8.3091,22760355,0
2009-05-11,8.1881,8.2053,7.7822,7.7908,10670380,0
2009-05-12,7.8082,7.86,7.5748,7.7649,5923975,0
2009-05-13,7.6353,7.6957,7.2034,7.2292,8139835,0
2009-05-14,7.2292,7.9464,7.2122,7.9032,13514418,0
2009-05-15,7.8082,7.9203,7.2812,7.3851,9303511,0
2009-05-18,7.4885,7.8341,7.4799,7.7908,10742873,0
2009-05-19,7.8685,8.3091,7.7822,8.2485,10995668,0
2009-05-20,8.1709,8.4217,7.6093,7.6524,15339842,0
2009-05-21,7.5402,7.7477,7.3762,7.4972,6774232,0
2009-05-22,7.4194,7.6872,7.3501,7.4454,8100981,0
2009-05-26,7.4885,7.7908,7.3673,7.7649,8888599,0
2009-05-27,7.7822,7.9894,7.6353,7.6612,16028656,0
2009-05-28,7.7649,8.2831,7.6957,8.214,12000382,0
2009-05-29,8.2659,8.6469,8.0845,8.6288,13646219,0
2009-06-01,8.8013,9.276,8.7745,9.2257,13113561,0
2009-06-02,9.2092,9.2663,9.0256,9.0862,8560157,0
2009-06-03,8.9829,9.0606,8.551,8.6637,8498811,0
2009-06-04,8.7403,9.1217,8.6892,9.0074,9868485,0
2009-06-05,9.2402,9.2566,8.8634,8.9055,8214413,0
2009-06-08,8.9231,8.9305,8.7238,8.8454,6138485,0
2009-06-09,8.8971,8.9989,8.5859,8.6974,7790507,0
2009-06-10,8.7921,8.9148,8.551,8.7403,7966584,0
2009-06-11,8.7829,9.2489,8.7745,8.9989,8366039,0
2009-06-12,8.9481,9.3204,8.8187,9.2324,8645855,0
2009-06-15,9.2092,9.2092,8.533,8.7055,8943327,0
2009-06-16,8.7579,8.9566,8.5074,8.6207,6665760,0
2009-06-17,8.6116,8.6819,8.3263,8.3696,7411666,0
2009-06-18,8.3608,8.5771,8.2485,8.3004,8764563,0
2009-06-19,8.3784,8.6819,8.3696,8.4217,7909578,0
2009-06-22,8.2918,8.3784,7.7995,7.9116,9703826,0
2009-06-23,7.8945,8.3522,7.8945,8.3175,11004013,0
2009-06-24,8.7579,9.2004,8.7238,9.139,24094716,0
2009-06-25,9.1045,9.639,8.9566,9.603,15671529,0
2009-06-26,9.535,9.554,9.164,9.3879,10485622,0
2009-06-29,9.4601,9.917,9.3292,9.897,10634913,0
2009-06-30,9.881,10.054,9.4819,10.029,15542955,0
2009-07-01,10.07,10.26,10.07,10.157,12475787,0
2009-07-02,10.02,10.078,9.751,9.751,12060753,0
2009-07-06,9.684,9.81,9.4413,9.603,13599485,0
2009-07-07,9.603,9.761,9.3801,9.4156,13451025,0
2009-07-08,9.4601,9.726,9.217,9.509,15108508,0
2009-07-09,9.554,9.761,9.3292,9.639,6130026,0
2009-07-10,9.535,9.684,9.3625,9.657,6324557,0
2009-07-13,9.667,9.925,9.3879,9.897,7571888,0
2009-07-14,9.897,10.123,9.761,10.011,10608109,0
2009-07-15,10.097,10.495,10.045,10.459,10939386,0
2009-07-16,10.373,10.504,10.097,10.443,6336485,0
2009-07-17,10.417,10.546,10.201,10.304,5481361,0
2009-07-20,10.424,10.667,10.348,10.632,9057384,0
2009-07-21,10.729,10.788,10.417,10.581,10255755,0
2009-07-22,10.495,10.606,10.348,10.408,7724572,0
2009-07-23,10.339,10.909,10.26,10.804,9189102,0
2009-07-24,10.804,11.436,10.719,11.28,11528026,0
2009-07-27,11.022,11.255,10.847,11.212,8467161,0
2009-07-28,11.089,11.238,10.632,10.769,7788630,0
2009-07-29,10.701,10.761,10.417,10.546,6331616,0
2009-07-30,10.676,11.195,10.676,11.089,6831003,0
2009-07-31,11.022,11.186,10.927,11.048,5136855,0
2009-08-03,11.255,11.418,11.072,11.402,7369999,0
2009-08-04,11.341,11.566,11.229,11.35,7929294,0
2009-08-05,11.382,11.47,11.166,11.306,4964004,0
2009-08-06,11.289,11.436,11.089,11.35,7530841,0
2009-08-07,12.058,12.257,11.601,11.99,13604311,0
2009-08-10,11.946,12.179,11.679,12.076,12806137,0
2009-08-11,11.956,12.014,11.583,11.601,9056786,0
2009-08-12,11.522,12.1,11.522,11.99,7988451,0
2009-08-13,12.076,12.136,11.805,12.021,8080944,0
2009-08-14,11.99,12.118,11.738,11.91,4965239,0
2009-08-17,11.601,11.662,11.445,11.591,7330973,0
2009-08-18,11.633,11.86,11.539,11.84,5440626,0
2009-08-19,11.728,11.91,11.608,11.85,8531489,0
2009-08-20,11.878,12.058,11.833,12.03,4623155,0
2009-08-21,12.128,12.368,12.014,12.317,6408370,0
2009-08-24,12.395,12.568,12.325,12.454,9205778,0
2009-08-25,12.491,12.636,12.082,12.1,8042852,0
2009-08-26,12.091,12.325,11.894,12.29,8191062,0
2009-08-27,12.282,12.351,11.901,12.014,6128965,0
2009-08-28,12.109,12.145,11.833,12.021,6411197,0
2009-08-31,11.936,11.972,11.719,11.805,5171591,0
2009-09-01,11.782,12.05,11.436,11.445,7244570,0
2009-09-02,11.341,11.488,11.048,11.392,9004227,0
2009-09-03,11.488,11.522,11.28,11.47,4619038,0
2009-09-04,11.498,11.662,11.427,11.662,4401188,0
2009-09-08,11.782,11.972,11.67,11.91,5726712,0
2009-09-09,11.956,12.179,11.798,12.179,5715129,0
2009-09-10,12.136,12.239,11.926,12.215,4786465,0
2009-09-11,12.195,12.299,12.05,12.222,4853142,0
2009-09-14,12.351,12.852,12.257,12.775,13196931,0
2009-09-15,12.852,12.871,12.516,12.713,8184787,0
2009-09-16,12.748,13.052,12.568,12.949,9364291,0
2009-09-17,12.965,13.033,12.368,12.395,6825331,0
2009-09-18,12.516,12.672,12.231,12.429,7924563,0
2009-09-21,12.422,12.664,12.05,12.636,9544400,0
2009-09-22,12.722,13.122,12.594,13.112,10986341,0
2009-09-23,13.017,13.249,12.871,12.887,8776556,0
2009-09-24,12.912,13.052,12.464,12.61,8023714,0
2009-09-25,12.531,12.603,12.309,12.368,5295680,0
2009-09-28,12.386,12.957,12.386,12.871,4323474,0
2009-09-29,12.93,13.233,12.834,13.163,7655014,0
2009-09-30,13.274,13.274,12.664,12.798,9672892,0
2009-10-01,12.758,12.807,11.946,11.946,10171342,0
2009-10-02,11.823,12.04,11.583,11.901,7405365,0
2009-10-05,11.981,12.704,11.917,12.697,8299986,0
2009-10-06,12.843,12.905,12.523,12.767,8548236,0
2009-10-07,12.748,12.862,12.61,12.807,6530596,0
2009-10-08,12.862,12.957,12.722,12.807,7872379,0
2009-10-09,12.807,12.93,12.767,12.791,4768340,0
2009-10-12,12.834,12.93,12.748,12.827,3811603,0
2009-10-13,12.843,12.862,12.603,12.767,4588769,0
2009-10-14,12.871,12.981,12.697,12.957,6579562,0
2009-10-15,12.972,12.999,12.713,12.93,5098449,0
2009-10-16,12.785,12.912,12.539,12.767,6971526,0
2009-10-19,12.827,13.122,12.655,13.093,4855085,0
2009-10-20,13.075,13.132,12.807,12.807,7380929,0
2009-10-21,12.871,13.336,12.775,13.052,6334080,0
2009-10-22,13.066,13.102,12.74,12.921,6837589,0
2009-10-23,12.957,12.972,12.205,12.282,7812764,0
2009-10-26,12.404,12.645,11.886,11.946,7589521,0
2009-10-27,11.926,12.076,11.556,11.869,10779093,0
2009-10-28,11.833,11.85,11.038,11.064,13295179,0
2009-10-29,11.212,11.704,11.186,11.694,10120857,0
2009-10-30,11.652,11.719,11.186,11.289,13618053,0
2009-11-02,11.28,11.757,11.186,11.409,8976638,0
2009-11-03,11.341,11.566,11.315,11.498,6256794,0
2009-11-04,11.583,11.901,11.436,11.488,8063101,0
2009-11-05,11.601,11.981,11.601,11.972,4954376,0
2009-11-06,11.869,12.491,11.775,12.118,14660002,0
2009-11-09,12.076,12.195,11.765,12.021,21966704,0
2009-11-10,11.91,12.058,11.833,11.926,15123479,0
2009-11-11,12.067,12.076,11.662,11.738,16408585,0
2009-11-12,11.662,11.798,11.255,11.28,10567462,0
2009-11-13,11.289,11.652,11.289,11.566,7424700,0
2009-11-16,11.711,11.886,11.556,11.798,7091103,0
2009-11-17,11.775,11.79,11.409,11.488,5843127,0
2009-11-18,11.445,11.633,11.427,11.479,5457406,0
2009-11-19,11.427,11.436,11.038,11.099,10052789,0
2009-11-20,11.048,11.099,10.847,10.927,12271374,0
2009-11-23,10.996,11.158,10.996,11.089,10041835,0
2009-11-24,11.064,11.142,10.873,10.927,7084097,0
2009-11-25,10.961,11.427,10.891,11.402,7071871,0
2009-11-27,10.944,11.222,10.847,11.038,4425259,0
2009-11-30,11.072,11.15,10.9,11.004,7654247,0
2009-12-01,11.081,11.382,11.081,11.35,7766350,0
2009-12-02,11.366,11.531,11.222,11.28,7041593,0
2009-12-03,11.289,11.402,11.15,11.229,5411055,0
2009-12-04,11.409,11.556,11.195,11.539,14734260,0
2009-12-07,11.556,11.652,11.445,11.479,5617228,0
2009-12-08,11.366,11.392,11.064,11.116,6134125,0
2009-12-09,11.142,11.176,10.847,10.996,6714596,0
2009-12-10,10.864,11.089,10.798,11.004,8648479,0
2009-12-11,10.978,11.299,10.873,11.299,5919586,0
2009-12-14,11.418,11.652,11.28,11.623,6524287,0
2009-12-15,11.506,11.936,11.427,11.805,12301563,0
2009-12-16,11.91,12.128,11.757,12.091,8414710,0
2009-12-17,11.936,12.091,11.738,11.894,6266326,0
2009-12-18,12.006,12.195,11.86,11.886,7327945,0
2009-12-21,11.936,12.091,11.886,11.956,4048119,0
2009-12-22,11.972,12.021,11.694,11.798,5179637,0
2009-12-23,11.833,12.03,11.765,12.006,4525578,0
2009-12-24,11.99,12.076,11.917,11.997,1764333,0
2009-12-28,12.006,12.067,11.917,12.04,3198097,0
2009-12-29,12.021,12.05,11.805,11.814,4335343,0
2009-12-30,11.798,11.805,11.662,11.805,2894416,0
2009-12-31,11.798,11.85,11.498,11.498,4028805,0
2010-01-04,11.556,11.833,11.556,11.805,5322971,0
2010-01-05,11.805,11.956,11.662,11.686,5896748,0
2010-01-06,11.616,11.869,11.556,11.566,8691115,0
2010-01-07,11.548,11.728,11.359,11.575,19501344,0
2010-01-08,11.566,11.936,11.531,11.901,6538427,0
2010-01-11,11.894,12.1,11.886,11.981,9975985,0
2010-01-12,11.917,11.981,11.805,11.84,6602965,0
2010-01-13,11.869,12.215,11.84,12.161,6354387,0
2010-01-14,12.109,12.299,12.091,12.169,5002588,0
2010-01-15,12.109,12.282,11.917,12.128,6470073,0
2010-01-19,12.118,12.282,11.981,12.205,5440713,0
2010-01-20,12.091,12.091,11.711,11.84,7202146,0
2010-01-21,11.86,12.006,11.47,11.548,7025363,0
2010-01-22,11.566,11.633,11.229,11.246,7561688,0
2010-01-25,11.392,11.642,11.306,11.583,7180527,0
2010-01-26,11.498,11.498,11.246,11.289,5591273,0
2010-01-27,11.289,11.299,10.798,11.125,13860445,0
2010-01-28,11.133,11.222,10.769,10.952,10182144,0
2010-01-29,11.048,11.081,10.832,10.909,15860009,0
2010-02-01,10.935,11.15,10.779,11.133,6711426,0
2010-02-02,11.125,11.359,11.022,11.331,4833999,0
2010-02-03,11.222,11.382,11.099,11.142,3897820,0
2010-02-04,11.03,11.081,10.209,10.228,19087714,0
2010-02-05,10.209,10.321,9.897,10.133,11288046,0
2010-02-08,10.115,10.356,10.07,10.149,6076398,0
2010-02-09,10.295,10.649,10.279,10.478,10905820,0
2010-02-10,10.495,10.495,10.192,10.311,9437727,0
2010-02-11,10.279,10.348,10.141,10.321,9410878,0
2010-02-12,10.183,10.192,10.037,10.164,12537107,0
2010-02-16,10.287,10.311,10.097,10.236,21664192,0
2010-02-17,10.304,10.399,10.173,10.391,12877207,0
2010-02-18,10.348,10.469,10.311,10.391,8426292,0
2010-02-19,10.321,10.521,10.236,10.521,7763391,0
2010-02-22,10.615,10.615,10.311,10.364,5640100,0
2010-02-23,10.33,10.391,10.149,10.164,6299359,0
2010-02-24,10.209,10.245,10.02,10.192,7356801,0
2010-02-25,10.037,10.157,9.941,10.106,7368961,0
2010-02-26,10.164,10.321,9.977,10.097,8104488,0
2010-03-01,10.141,10.141,9.571,9.648,19304981,0
2010-03-02,9.657,10.054,9.657,9.706,15843828,0
2010-03-03,9.855,10.045,9.743,9.95,9956272,0
2010-03-04,9.897,9.977,9.716,9.779,7535978,0
2010-03-05,9.846,10.062,9.81,10.001,7849093,0
2010-03-08,10.011,10.106,9.897,9.925,9655198,0
2010-03-09,9.855,9.917,9.784,9.846,8293876,0
2010-03-10,9.881,9.881,9.639,9.726,14654982,0
2010-03-11,9.706,10.054,9.706,10.02,10615757,0
2010-03-12,10.097,10.115,9.968,10.07,6731394,0
2010-03-15,10.07,10.07,9.873,9.993,9959569,0
2010-03-16,10.192,10.26,10.029,10.26,6143268,0
2010-03-17,10.311,10.364,10.115,10.157,10412991,0
2010-03-18,10.149,10.219,9.941,9.986,6877564,0
2010-03-19,10.062,10.201,9.846,9.897,11240417,0
2010-03-22,9.855,9.865,9.657,9.735,15152874,0
2010-03-23,9.716,9.81,9.596,9.697,10279831,0
2010-03-24,9.648,9.684,9.509,9.517,12850247,0
2010-03-25,9.535,9.631,9.2663,9.293,17434226,0
2010-03-26,9.3879,9.4739,9.3018,9.3801,10052364,0
2010-03-29,9.4235,9.726,9.4235,9.706,9293887,0
2010-03-30,9.691,9.697,9.4997,9.562,8095597,0
2010-03-31,9.466,9.603,9.3547,9.4997,10465498,0
2010-04-01,9.562,9.81,9.554,9.761,9178066,0
2010-04-05,9.819,10.045,9.735,10.02,13159150,0
2010-04-06,9.959,10.245,9.917,10.201,10038750,0
2010-04-07,10.173,10.209,9.81,9.846,9071346,0
2010-04-08,9.784,9.829,9.697,9.743,8993236,0
2010-04-09,9.771,9.838,9.677,9.743,9158381,0
2010-04-12,9.81,9.897,9.716,9.743,6354307,0
2010-04-13,9.743,9.761,9.579,9.726,7959128,0
2010-04-14,9.761,10.088,9.716,10.045,10558498,0
2010-04-15,10.045,10.295,9.986,10.164,9016533,0
2010-04-16,10.149,10.209,9.907,9.986,22799911,0
2010-04-19,9.917,10.054,9.917,9.986,10180796,0
2010-04-20,10.029,10.33,10.02,10.311,9752198,0
2010-04-21,10.27,10.597,10.27,10.597,11028701,0
2010-04-22,10.511,10.701,10.311,10.658,12072659,0
2010-04-23,10.676,10.761,10.529,10.685,9962897,0
2010-04-26,10.685,10.685,10.469,10.495,0,0
2010-04-27,10.469,10.469,10.054,10.062,16940414,0
2010-04-28,10.157,10.295,9.977,10.088,8767242,0
2010-04-29,10.141,10.287,10.054,10.106,6605724,0
2010-04-30,10.192,10.279,9.968,9.968,7214529,0
2010-05-03,10.054,10.452,9.959,10.417,11193772,0
2010-05-04,10.228,10.26,9.959,10.029,11341431,0
2010-05-05,9.771,9.95,9.544,9.579,11249666,0
2010-05-06,9.517,9.613,8.6288,9.2489,17921412,0
2010-05-07,9.1217,9.1813,8.4129,8.542,25025273,0
2010-05-10,9.0511,9.657,9.0161,9.2004,14443114,0
2010-05-11,9.1217,9.4908,8.966,9.3204,11592146,0
2010-05-12,9.4601,9.603,9.4057,9.596,9745379,0
2010-05-13,9.544,9.603,9.3723,9.4156,5643179,0
2010-05-14,9.4156,9.4156,9.0862,9.2092,7180247,0
2010-05-17,9.2324,9.276,8.7662,8.9481,13088676,0
2010-05-18,8.9829,9.0161,8.551,8.6379,12984577,0
2010-05-19,8.5682,8.6637,8.3522,8.4805,13012210,0
2010-05-20,8.1796,8.24,7.929,7.9636,17742988,0
2010-05-21,7.8341,8.3175,7.7822,8.3091,18731315,0
2010-05-24,8.2744,8.3091,8.0499,8.0758,8850021,0
2010-05-25,7.8254,8.3263,7.7218,8.3175,14766432,0
2010-05-26,8.4646,8.7055,8.395,8.5682,16581331,0
2010-05-27,8.7055,8.8634,8.2659,8.8361,8771460,0
2010-05-28,8.8542,9.0511,8.7829,8.871,7234315,0
2010-06-01,8.7055,8.7403,8.1709,8.1796,15176157,0
2010-06-02,8.2659,8.5074,8.214,8.5074,12520966,0
2010-06-03,8.4805,8.6728,8.3608,8.6288,9775456,0
2010-06-04,8.3696,8.6288,8.2485,8.2918,11036194,0
2010-06-07,8.2918,8.5682,8.2831,8.3004,9439797,0
2010-06-08,8.3263,8.4472,8.1709,8.3784,8637440,0
2010-06-09,8.4472,8.7579,8.4302,8.4646,10677358,0
2010-06-10,8.6819,9.0161,8.6728,8.9481,12558540,0
2010-06-11,8.8187,8.9829,8.8095,8.966,7381792,0
2010-06-14,9.0606,9.1908,8.9481,8.966,8087708,0
2010-06-15,9.0701,9.3106,9.0074,9.2847,6976942,0
2010-06-16,9.1045,9.2847,9.0606,9.2004,6888514,0
2010-06-17,9.293,9.293,8.966,9.1563,7611900,0
2010-06-18,9.1295,9.164,9.0256,9.0787,11006353,0
2010-06-21,9.217,9.3449,8.9989,9.1045,7037332,0
2010-06-22,9.1122,9.1477,8.7579,8.7829,8286672,0
2010-06-23,8.7829,8.8095,8.5602,8.6549,6306759,0
2010-06-24,8.6207,8.6892,8.3436,8.3608,10439763,0
2010-06-25,8.4217,8.6116,8.3351,8.5162,16971001,0
2010-06-28,8.6116,8.6116,8.395,8.4382,5094290,0
2010-06-29,8.3175,8.3436,7.9636,7.9894,9745395,0
2010-06-30,7.9894,8.1881,7.9032,7.9807,11275184,0
2010-07-01,7.9464,7.9724,7.7649,7.8513,9459655,0
2010-07-02,7.9203,8.0758,7.8082,7.877,5638191,0
2010-07-06,7.9982,8.1103,7.6182,7.6872,9996319,0
2010-07-07,7.7736,8.5682,7.7303,8.5162,20432079,0
2010-07-08,8.6892,8.6892,8.3351,8.456,9382085,0
2010-07-09,8.3522,8.871,8.3522,8.8361,14955769,0
2010-07-12,8.7829,8.8793,8.6974,8.8542,7462692,0
2010-07-13,8.9913,9.0341,8.7745,8.8361,5602341,0
2010-07-14,8.7745,8.9744,8.7238,8.8187,6815593,0
2010-07-15,8.7829,8.8361,8.6379,8.8095,6002287,0
2010-07-16,8.7321,8.7579,8.5602,8.6207,8761785,0
2010-07-19,8.6637,8.7579,8.6116,8.6974,3659797,0
2010-07-20,8.551,8.8971,8.542,8.8542,4688828,0
2010-07-21,8.8793,8.9231,8.6033,8.6637,5776725,0
2010-07-22,8.7745,9.0074,8.7321,8.9744,6353877,0
2010-07-23,8.9744,9.0606,8.8634,9.0341,6870007,0
2010-07-26,9.0341,9.0701,8.9481,9.0416,4822161,0
2010-07-27,9.1045,9.2489,9.0074,9.2489,8013891,0
2010-07-28,9.1813,9.2324,9.0606,9.1122,3785929,0
2010-07-29,9.2092,9.2257,8.871,8.9305,4968546,0
2010-07-30,8.8269,8.9566,8.7403,8.9055,4785493,0
2010-08-02,9.0341,9.3204,9.0341,9.293,6324719,0
2010-08-03,9.2489,9.2847,8.9989,9.0256,5803142,0
2010-08-04,9.0161,9.1563,8.9231,9.1045,3841480,0
2010-08-05,9.0256,9.276,8.9989,9.217,4691445,0
2010-08-06,9.1217,9.2489,8.6637,9.2004,9190566,0
2010-08-09,9.2402,9.621,9.2092,9.562,10472474,0
2010-08-10,9.4413,9.846,9.4235,9.639,10838400,0
2010-08-11,9.466,9.509,9.1563,9.164,6574826,0
2010-08-12,9.0511,9.2847,8.8971,9.1477,5217825,0
2010-08-13,9.0862,9.4601,9.0787,9.1727,5068771,0
2010-08-16,9.1045,9.3018,8.9231,9.2092,5216723,0
2010-08-17,9.3018,9.535,9.1813,9.4413,5489202,0
2010-08-18,9.4413,9.544,9.3449,9.4156,4938734,0
2010-08-19,9.3723,9.3723,9.1217,9.139,5236598,0
2010-08-20,9.0701,9.1045,8.9566,8.9829,5874080,0
2010-08-23,9.0256,9.1813,8.9989,9.0341,3785339,0
2010-08-24,8.9055,9.0341,8.8187,8.871,7785123,0
2010-08-25,8.8634,9.0606,8.7487,9.0074,8763148,0
2010-08-26,9.0862,9.1727,8.9396,8.9829,8804311,0
2010-08-27,9.0787,9.1813,8.8878,9.1563,5073840,0
2010-08-30,9.1295,9.1813,8.9744,8.9829,2940565,0
2010-08-31,8.9396,9.0606,8.8187,8.8454,7217311,0
2010-09-01,8.9481,9.2257,8.8878,9.2092,6309259,0
2010-09-02,9.2402,9.4413,9.1217,9.4413,4309365,0
2010-09-03,9.4601,9.631,9.4235,9.621,4152620,0
2010-09-07,9.535,9.544,9.3723,9.4997,3357473,0
2010-09-08,9.554,9.706,9.4739,9.517,4467137,0
2010-09-09,9.631,9.667,9.466,9.596,3338345,0
2010-09-10,9.571,9.603,9.4997,9.544,2725793,0
2010-09-13,9.648,9.684,9.562,9.639,5036223,0
2010-09-14,9.587,9.751,9.517,9.667,4029683,0
2010-09-15,9.631,9.639,9.3968,9.4819,5338859,0
2010-09-16,9.3968,9.4739,9.3018,9.4156,2303099,0
2010-09-17,9.509,9.535,9.3106,9.3968,5010406,0
2010-09-20,9.3968,9.855,9.3968,9.829,6160312,0
2010-09-21,9.81,9.968,9.684,9.829,8102300,0
2010-09-22,9.771,9.881,9.621,9.716,4825423,0
2010-09-23,9.603,9.648,9.517,9.579,3788218,0
2010-09-24,9.706,9.81,9.639,9.803,3572858,0
2010-09-27,9.803,9.933,9.784,9.838,4655306,0
2010-09-28,9.881,9.933,9.716,9.917,5843305,0
2010-09-29,9.819,9.933,9.684,9.838,6763092,0
2010-09-30,9.933,9.993,9.684,9.803,5684506,0
2010-10-01,9.881,9.993,9.829,9.968,4592378,0
2010-10-04,9.933,10.02,9.761,9.819,3207477,0
2010-10-05,9.977,10.133,9.941,10.088,3532099,0
2010-10-06,10.045,10.164,10.001,10.149,4309913,0
2010-10-07,10.149,10.219,10.097,10.192,4545352,0
2010-10-08,10.228,10.399,10.164,10.339,4144441,0
2010-10-11,10.399,10.719,10.364,10.553,7423164,0
2010-10-12,10.573,10.658,10.469,10.623,5976504,0
2010-10-13,10.692,10.832,10.632,10.814,6775398,0
2010-10-14,10.788,10.832,10.581,10.606,5924691,0
2010-10-15,10.754,10.788,10.546,10.641,5380409,0
2010-10-18,10.658,10.814,10.606,10.761,5329001,0
2010-10-19,10.581,10.692,10.452,10.521,6367002,0
2010-10-20,10.537,10.685,10.511,10.581,6843004,0
2010-10-21,10.623,10.719,10.408,10.521,7733266,0
2010-10-22,10.546,10.676,10.521,10.632,4291554,0
2010-10-25,10.761,10.788,10.581,10.641,4761656,0
2010-10-26,10.573,10.581,10.399,10.459,5344764,0
2010-10-27,10.321,10.348,10.07,10.252,6918863,0
2010-10-28,10.348,10.434,10.27,10.33,3260411,0
2010-10-29,10.33,10.459,10.279,10.311,4857940,0
2010-11-01,10.443,10.487,10.133,10.219,5270487,0
2010-11-02,10.364,10.383,10.27,10.33,5642388,0
2010-11-03,10.33,10.391,10.106,10.279,4221808,0
2010-11-04,10.33,10.459,10.252,10.321,8308047,0
2010-11-05,10.321,10.339,10.115,10.157,5202102,0
2010-11-08,10.149,10.183,10.029,10.157,6006495,0
2010-11-09,10.164,10.252,10.037,10.088,7220935,0
2010-11-10,10.045,10.115,9.941,10.106,5605393,0
2010-11-11,10.011,10.133,9.95,10.106,4401204,0
2010-11-12,10.045,10.07,9.865,9.897,5456910,0
2010-11-15,9.95,10.106,9.95,9.986,5851746,0
2010-11-16,9.933,9.968,9.691,9.907,9390184,0
2010-11-17,9.865,10.045,9.803,9.941,6651087,0
2010-11-18,10.045,10.054,9.897,9.907,7615199,0
2010-11-19,9.881,9.897,9.667,9.716,7826351,0
2010-11-22,9.684,9.784,9.509,9.735,6235609,0
2010-11-23,9.596,9.613,9.3879,9.4057,7199383,0
2010-11-24,9.4057,9.562,9.3204,9.4156,10141521,0
2010-11-26,9.3723,9.587,9.337,9.4413,4182072,0
2010-11-29,9.3547,9.4235,9.2402,9.3801,6551056,0
2010-11-30,9.2566,9.3723,9.2402,9.337,5884260,0
2010-12-01,9.4601,9.4997,9.3879,9.4324,5800878,0
2010-12-02,9.4601,9.761,9.4235,9.735,10450569,0
2010-12-03,9.639,9.873,9.639,9.846,7380307,0
2010-12-06,9.81,9.993,9.743,9.925,7990821,0
2010-12-07,10.037,10.106,9.846,9.873,7453533,0
2010-12-08,9.897,9.968,9.735,9.803,3372314,0
2010-12-09,9.881,9.95,9.784,9.803,4306300,0
2010-12-10,9.803,9.888,9.771,9.838,2491474,0
2010-12-13,9.888,9.897,9.803,9.838,2737439,0
2010-12-14,9.846,9.897,9.706,9.771,3818084,0
2010-12-15,9.716,9.829,9.631,9.667,3925046,0
2010-12-16,9.667,9.779,9.579,9.771,3151641,0
2010-12-17,9.779,9.917,9.743,9.881,10344392,0
2010-12-20,9.959,10.157,9.95,10.157,6146641,0
2010-12-21,10.157,10.606,10.149,10.469,15068763,0
2010-12-22,10.434,10.761,10.408,10.676,10364803,0
2010-12-23,10.667,10.719,10.563,10.563,9563968,0
2010-12-27,10.495,10.546,10.452,10.511,2796553,0
2010-12-28,10.521,10.537,10.399,10.443,2872437,0
2010-12-29,10.469,10.511,10.443,10.495,2104823,0
2010-12-30,10.469,10.597,10.452,10.537,3052763,0
2010-12-31,10.504,10.597,10.495,10.521,2513903,0
2011-01-03,10.658,10.952,10.563,10.832,11940604,0
2011-01-04,10.804,10.883,10.701,10.883,6525329,0
2011-01-05,10.798,11.099,10.761,11.03,10494687,0
2011-01-06,11.004,11.229,10.909,11.222,15346698,0
2011-01-07,11.222,11.373,11.056,11.222,12727738,0
2011-01-10,11.142,11.229,11.064,11.203,5368293,0
2011-01-11,11.255,11.454,11.166,11.35,9286317,0
2011-01-12,11.418,11.462,11.107,11.176,9636448,0
2011-01-13,11.176,11.299,11.089,11.166,2876774,0
2011-01-14,11.142,11.306,11.116,11.222,3725210,0
2011-01-18,11.222,11.315,11.142,11.186,4493553,0
2011-01-19,11.15,11.229,10.864,11.013,5645490,0
2011-01-20,11.013,11.271,10.978,11.158,7325437,0
2011-01-21,11.315,11.315,11.072,11.107,5364470,0
2011-01-24,11.158,11.212,11.081,11.176,9406892,0
2011-01-25,11.142,11.212,11.048,11.081,5726478,0
2011-01-26,11.022,11.107,10.883,10.909,7346901,0
2011-01-27,10.883,11.107,10.847,10.927,7576664,0
2011-01-28,10.935,11.022,10.649,10.685,7522187,0
2011-01-31,10.738,10.814,10.529,10.71,8432943,0
2011-02-01,10.788,11.038,10.701,10.935,9223100,0
2011-02-02,10.935,10.978,10.746,10.847,4260888,0
2011-02-03,10.798,10.855,10.623,10.847,6945394,0
2011-02-04,10.841,10.855,10.615,10.729,4628359,0
2011-02-07,10.738,10.855,10.685,10.841,3054620,0
2011-02-08,10.841,10.891,10.769,10.804,4887301,0
2011-02-09,10.658,10.738,10.59,10.667,3859009,0
2011-02-10,10.606,10.883,10.606,10.788,6412551,0
2011-02-11,10.692,10.798,10.529,10.754,5910279,0
2011-02-14,10.769,10.864,10.761,10.832,4700204,0
2011-02-15,10.804,10.855,10.746,10.823,3565859,0
2011-02-16,10.855,10.855,10.641,10.823,4343611,0
2011-02-17,10.769,11.125,10.761,11.089,4837558,0
2011-02-18,11.107,11.158,11.048,11.125,3595547,0
2011-02-22,10.978,10.987,10.641,10.658,5777799,0
2011-02-23,10.676,10.738,10.553,10.581,4612661,0
2011-02-24,10.563,10.606,10.356,10.424,5533013,0
2011-02-25,10.511,10.701,10.452,10.59,4436600,0
2011-02-28,10.623,10.883,10.573,10.685,6553331,0
2011-03-01,10.719,11.238,10.719,10.996,9535563,0
2011-03-02,10.996,11.142,10.927,11.064,5308058,0
2011-03-03,11.186,11.341,11.15,11.322,6355628,0
2011-03-04,11.331,11.392,11.238,11.306,6086341,0
2011-03-07,11.341,11.402,11.116,11.203,5838556,0
2011-03-08,11.212,11.445,11.212,11.445,5677195,0
2011-03-09,11.382,11.575,11.15,11.556,5122356,0
2011-03-10,11.402,11.479,11.195,11.322,5204039,0
2011-03-11,11.35,11.436,11.271,11.315,4825752,0
2011-03-14,11.195,11.203,10.804,11.004,11237072,0
2011-03-15,10.701,10.935,10.581,10.855,7083959,0
2011-03-16,10.798,10.832,10.443,10.546,9016608,0
2011-03-17,10.798,11.03,10.692,11.013,8533989,0
2011-03-18,11.133,11.203,10.623,10.632,9119736,0
2011-03-21,10.823,10.987,10.769,10.952,3150727,0
2011-03-22,10.935,10.978,10.685,10.769,4908531,0
2011-03-23,10.738,10.823,10.632,10.761,5872079,0
2011-03-24,10.798,10.978,10.71,10.855,3996603,0
2011-03-25,10.873,11.004,10.738,10.978,4596573,0
2011-03-28,11.013,11.125,10.873,10.873,3366722,0
2011-03-29,10.944,11.089,10.864,11.089,3624894,0
2011-03-30,11.15,11.359,11.142,11.289,7040310,0
2011-03-31,11.28,11.28,11.133,11.229,5100906,0
2011-04-01,11.28,11.359,11.186,11.306,4145589,0
2011-04-04,11.331,11.418,11.186,11.238,4311274,0
2011-04-05,11.186,11.263,11.142,11.15,3076796,0
2011-04-06,11.142,11.513,11.142,11.427,8189888,0
2011-04-07,11.382,11.436,11.299,11.418,4094618,0
2011-04-08,11.522,11.662,11.402,11.454,5693391,0
2011-04-11,11.488,11.488,11.072,11.125,4852955,0
2011-04-12,11.056,11.099,10.855,10.918,4733470,0
2011-04-13,10.952,11.081,10.944,11.013,3907105,0
2011-04-14,10.935,11.089,10.814,11.038,6112534,0
2011-04-15,11.038,11.089,10.961,11.081,6495021,0
2011-04-18,10.918,10.944,10.729,10.823,7772768,0
2011-04-19,10.832,10.935,10.754,10.769,7564229,0
2011-04-20,11.142,11.462,11.038,11.125,14817785,0
2011-04-21,11.176,11.299,11.116,11.238,8074110,0
2011-04-25,11.212,11.212,11.099,11.133,5139945,0
2011-04-26,11.195,11.222,11.089,11.142,7653196,0
2011-04-27,11.186,11.28,11.116,11.238,12039997,0
2011-04-28,11.212,11.427,11.125,11.402,8223109,0
2011-04-29,11.366,11.531,11.315,11.436,4420729,0
2011-05-02,11.488,11.591,11.392,11.392,4591199,0
2011-05-03,11.418,11.566,11.359,11.454,7558574,0
2011-05-04,11.418,11.427,11.255,11.271,6037153,0
2011-05-05,11.195,11.436,11.072,11.166,7999848,0
2011-05-06,11.315,11.427,11.107,11.166,5565675,0
2011-05-09,11.195,11.402,11.064,11.35,7140883,0
2011-05-10,11.427,11.436,11.15,11.271,9615467,0
2011-05-11,11.289,11.322,10.996,11.072,6951005,0
2011-05-12,11.048,11.099,10.798,10.864,10767019,0
2011-05-13,10.918,10.969,10.692,10.746,7830397,0
2011-05-16,10.754,10.864,10.676,10.823,6612373,0
2011-05-17,10.761,10.814,10.685,10.71,8486645,0
2011-05-18,10.71,11.004,10.623,10.935,10401017,0
2011-05-19,11.022,11.166,10.969,11.166,9207524,0
2011-05-20,11.28,11.373,11.186,11.246,11839190,0
2011-05-23,11.099,11.116,10.788,10.814,11129883,0
2011-05-24,10.855,10.909,10.754,10.769,11223816,0
2011-05-25,10.729,11.072,10.676,11.004,8403832,0
2011-05-26,11.056,11.107,10.909,10.978,7193515,0
2011-05-27,11.004,11.072,10.952,11.022,2358881,0
2011-05-31,11.125,11.212,11.056,11.195,5154191,0
2011-06-01,11.166,11.229,10.961,11.004,6927459,0
2011-06-02,10.961,10.987,10.798,10.832,6702282,0
2011-06-03,10.676,10.823,10.59,10.761,5406283,0
2011-06-06,10.729,10.769,10.597,10.623,6649233,0
2011-06-07,10.658,10.754,10.563,10.649,6510371,0
2011-06-08,10.649,10.761,10.623,10.667,4702271,0
2011-06-09,10.667,10.746,10.59,10.746,8584626,0
2011-06-10,10.649,10.71,10.573,10.632,7828996,0
2011-06-13,10.649,10.769,10.597,10.685,5833044,0
2011-06-14,10.814,10.814,10.511,10.623,9878829,0
2011-06-15,10.563,10.632,10.399,10.424,7752157,0
2011-06-16,10.452,10.649,10.452,10.511,7411470,0
2011-06-17,10.623,10.719,10.537,10.597,5562004,0
2011-06-20,10.537,10.719,10.504,10.597,6209000,0
2011-06-21,10.667,10.823,10.606,10.788,6123414,0
2011-06-22,10.738,10.832,10.658,10.658,4718442,0
2011-06-23,10.511,10.563,10.391,10.546,10223102,0
2011-06-24,10.563,10.615,10.408,10.469,7281662,0
2011-06-27,10.521,10.553,10.424,10.546,5241580,0
2011-06-28,10.59,10.864,10.553,10.761,7073190,0
2011-06-29,10.779,10.952,10.692,10.883,7854192,0
2011-06-30,10.952,11.022,10.855,11.004,7320088,0
2011-07-01,10.996,11.212,10.952,11.212,4209982,0
2011-07-05,11.271,11.366,11.056,11.089,8480078,0
2011-07-06,11.099,11.229,10.987,11.203,7799037,0
2011-07-07,11.299,11.402,11.271,11.341,6577853,0
2011-07-08,11.229,11.289,11.142,11.28,4437907,0
2011-07-11,11.133,11.133,10.978,11.013,4727917,0
2011-07-12,10.944,11.081,10.927,10.927,5626802,0
2011-07-13,10.935,11.089,10.935,10.969,7574842,0
2011-07-14,10.952,11.056,10.823,10.864,6900848,0
2011-07-15,10.918,10.944,10.729,10.832,5165009,0
2011-07-18,10.738,10.769,10.504,10.615,6896407,0
2011-07-19,10.667,10.847,10.641,10.823,7214299,0
2011-07-20,10.847,10.944,10.788,10.864,4259983,0
2011-07-21,10.944,11.056,10.918,11.038,7650879,0
2011-07-22,11.064,11.064,10.9,10.952,2697527,0
2011-07-25,10.873,11.186,10.841,11.125,10521048,0
2011-07-26,11.142,11.142,10.961,11.056,5618099,0
2011-07-27,11.013,11.089,10.961,10.978,11226124,0
2011-07-28,10.961,10.996,10.746,10.761,7938779,0
2011-07-29,10.667,10.841,10.521,10.632,6538483,0
2011-08-01,10.701,10.738,10.417,10.521,6351501,0
2011-08-02,10.408,10.478,10.106,10.133,12551318,0
2011-08-03,10.115,10.183,9.784,10.097,11975378,0
2011-08-04,9.888,9.941,9.2847,9.2847,13346256,0
2011-08-05,9.509,9.631,9.0606,9.3449,16480002,0
2011-08-08,9.0161,9.0511,7.9636,8.2918,19243344,0
2011-08-09,8.3696,8.5941,8.0499,8.551,14548109,0
2011-08-10,8.3696,8.5602,8.1363,8.3608,17574572,0
2011-08-11,8.3863,9.1217,8.3863,9.0074,18523974,0
2011-08-12,9.0606,9.3106,9.0341,9.0787,10618164,0
2011-08-15,9.1563,9.535,9.1563,9.517,6752029,0
2011-08-16,9.4324,9.517,9.2847,9.3968,7187797,0
2011-08-17,9.4739,9.697,9.337,9.4235,7889187,0
2011-08-18,9.1563,9.2004,8.8269,9.0256,13547501,0
2011-08-19,8.9055,9.0701,8.7662,8.7921,9530308,0
2011-08-22,8.9989,9.1727,8.6728,8.7829,10506528,0
2011-08-23,8.8269,9.0416,8.6819,9.0416,6711575,0
2011-08-24,8.966,9.2324,8.966,9.2092,5321287,0
2011-08-25,9.2324,9.293,8.7148,8.8361,9474104,0
2011-08-26,8.7745,9.0416,8.551,8.9396,6200600,0
2011-08-29,9.1217,9.3968,9.1122,9.3879,5128762,0
2011-08-30,9.3547,9.4057,9.1727,9.2004,6884099,0
2011-08-31,9.3018,9.4512,9.2566,9.3801,6085461,0
2011-09-01,9.3723,9.4324,9.1813,9.1908,7696036,0
2011-09-02,9.0074,9.0701,8.8361,8.9148,6339630,0
2011-09-06,8.6116,9.1217,8.533,9.0957,13521239,0
2011-09-07,9.1813,9.4819,9.1217,9.3801,12728207,0
2011-09-08,9.3879,9.4819,9.2092,9.2257,8216943,0
2011-09-09,9.0606,9.1477,8.8187,8.9231,8873068,0
2011-09-12,8.7055,8.9913,8.7055,8.9829,8346677,0
2011-09-13,9.0074,9.0787,8.8793,8.966,8087858,0
2011-09-14,9.0161,9.2489,8.9396,9.1477,7586976,0
2011-09-15,9.2402,9.4057,9.1563,9.4057,7893951,0
2011-09-16,9.4739,9.631,9.4413,9.554,7087108,0
2011-09-19,9.3879,9.4819,9.337,9.4413,7308155,0
2011-09-20,9.466,9.562,9.2257,9.2566,7549972,0
2011-09-21,9.2324,9.3625,8.9396,8.9481,8974842,0
2011-09-22,8.6288,8.6549,8.3696,8.4894,17568073,0
2011-09-23,8.4646,8.7579,8.4217,8.5243,11454422,0
2011-09-26,8.6549,8.7238,8.395,8.6974,9401785,0
2011-09-27,8.9231,9.0161,8.7487,8.8013,10777170,0
2011-09-28,8.8187,8.9055,8.5859,8.5941,9167039,0
2011-09-29,8.8013,8.8793,8.6728,8.8634,8079951,0
2011-09-30,8.7403,8.7403,8.4302,8.4302,8779728,0
2011-10-03,8.3608,8.5074,8.1537,8.1537,8543994,0
2011-10-04,8.0241,8.1537,7.7736,8.1537,11268450,0
2011-10-05,8.1796,8.456,8.0241,8.4302,9547582,0
2011-10-06,8.3696,8.8269,8.3436,8.7745,7608711,0
2011-10-07,8.8187,8.8269,8.5162,8.6549,7441666,0
2011-10-10,8.8634,9.0511,8.7745,8.9396,6204579,0
2011-10-11,8.8634,9.0341,8.8095,8.8187,6041469,0
2011-10-12,8.871,9.139,8.8361,9.0416,6379972,0
2011-10-13,8.9481,9.0341,8.7579,8.9744,7184400,0
2011-10-14,9.1122,9.2004,9.0511,9.0787,5925909,0
2011-10-17,9.0511,9.0862,8.8361,8.8542,5746684,0
2011-10-18,8.8634,9.3449,8.7921,9.2402,11483644,0
2011-10-19,9.2489,9.4739,9.2004,9.3204,7771605,0
2011-10-20,9.3106,9.3801,9.1295,9.3449,6471508,0
2011-10-21,9.4601,9.677,9.4601,9.667,6471089,0
2011-10-24,9.691,9.838,9.613,9.697,6509016,0
2011-10-25,9.639,9.639,9.3292,9.3449,6047106,0
2011-10-26,9.613,9.716,9.3801,9.466,7552377,0
2011-10-27,9.751,10.106,9.751,9.941,11546061,0
2011-10-28,9.933,10.106,9.761,10.062,6252533,0
2011-10-31,9.933,9.933,9.691,9.691,5828435,0
2011-11-01,9.3292,9.684,9.3292,9.4512,8265783,0
2011-11-02,9.603,9.865,9.571,9.751,6734733,0
2011-11-03,9.846,10.078,9.761,10.001,6756492,0
2011-11-04,10.339,10.459,10.029,10.287,9282999,0
2011-11-07,10.228,10.33,10.173,10.304,6294442,0
2011-11-08,10.321,10.487,10.228,10.469,5741797,0
2011-11-09,10.123,10.192,9.81,9.855,8708137,0
2011-11-10,10.037,10.078,9.803,9.917,5505470,0
2011-11-11,10.133,10.173,10.02,10.173,4079581,0
2011-11-14,10.054,10.183,10.011,10.106,4870318,0
2011-11-15,10.062,10.26,10.029,10.209,4221214,0
2011-11-16,10.062,10.295,9.986,10.106,6188234,0
2011-11-17,10.078,10.088,9.819,9.925,8902666,0
2011-11-18,10.029,10.201,9.977,10.149,7252564,0
2011-11-21,10.02,10.029,9.743,9.925,6877289,0
2011-11-22,9.881,9.941,9.596,9.716,8149846,0
2011-11-23,9.631,9.691,9.466,9.603,9986838,0
2011-11-25,9.562,9.716,9.562,9.579,1711504,0
2011-11-28,9.855,10.037,9.784,9.865,7263842,0
2011-11-29,10.07,10.164,9.888,10.062,6683894,0
2011-11-30,10.356,10.459,10.26,10.434,8155317,0
2011-12-01,10.373,10.563,10.33,10.459,7667236,0
2011-12-02,10.537,10.546,10.245,10.311,8243073,0
2011-12-05,10.478,10.537,10.339,10.434,6382464,0
2011-12-06,10.452,10.529,10.321,10.424,6553807,0
2011-12-07,10.356,10.469,10.33,10.399,4564303,0
2011-12-08,10.311,10.364,9.907,9.941,9713538,0
2011-12-09,10.02,10.279,10.011,10.245,6585385,0
2011-12-12,10.133,10.26,10.02,10.123,5821067,0
2011-12-13,10.201,10.304,10.029,10.078,8158651,0
2011-12-14,10.037,10.106,9.917,9.941,6399544,0
2011-12-15,10.088,10.236,9.986,9.993,6728736,0
2011-12-16,10.062,10.149,9.873,9.933,9189632,0
2011-12-19,10.011,10.106,9.881,9.917,6121136,0
2011-12-20,10.078,10.157,10.001,10.097,9861858,0
2011-12-21,10.054,10.097,9.925,10.011,6659101,0
2011-12-22,10.097,10.228,10.054,10.192,5521603,0
2011-12-23,10.27,10.295,10.173,10.252,4614462,0
2011-12-27,10.192,10.339,10.141,10.287,2537080,0
2011-12-28,10.311,10.311,10.078,10.123,2728763,0
2011-12-29,10.201,10.321,10.183,10.26,2686175,0
2011-12-30,10.236,10.33,10.201,10.228,1785133,0
2012-01-03,10.391,10.546,10.236,10.469,8465566,0
2012-01-04,10.408,10.537,10.373,10.391,4255499,0
2012-01-05,10.383,10.692,10.279,10.641,10084889,0
2012-01-06,10.606,10.692,10.487,10.563,8641058,0
2012-01-09,10.563,10.804,10.511,10.769,7543404,0
2012-01-10,10.883,11.022,10.864,10.969,9973686,0
2012-01-11,10.969,10.969,10.832,10.935,3469834,0
2012-01-12,10.978,11.004,10.788,10.841,4806028,0
2012-01-13,10.769,10.944,10.729,10.927,5379654,0
2012-01-17,11.056,11.142,10.961,11.125,7139489,0
2012-01-18,11.081,11.142,11.004,11.048,4619098,0
2012-01-19,11.089,11.176,11.013,11.158,4848504,0
2012-01-20,11.158,11.28,11.089,11.28,5643717,0
2012-01-23,11.263,11.341,11.107,11.176,9191782,0
2012-01-24,11.116,11.15,10.978,11.004,4951022,0
2012-01-25,10.978,11.35,10.935,11.322,7879128,0
2012-01-26,11.359,11.359,11.107,11.176,5869055,0
2012-01-27,11.142,11.212,11.048,11.064,5418647,0
2012-01-30,10.996,11.048,10.909,11.013,3712957,0
2012-01-31,11.107,11.116,10.847,11.022,4899695,0
2012-02-01,11.125,11.271,11.081,11.195,4751644,0
2012-02-02,11.203,11.28,11.166,11.238,2890002,0
2012-02-03,11.35,11.359,11.142,11.158,4525619,0
2012-02-06,11.116,11.142,11.013,11.038,3229166,0
2012-02-07,10.969,11.176,10.952,11.125,4010234,0
2012-02-08,11.125,11.203,11.081,11.176,3030065,0
2012-02-09,11.222,11.306,11.107,11.212,2787185,0
2012-02-10,11.125,11.158,11.048,11.125,2802172,0
2012-02-13,11.299,11.548,11.263,11.331,5559001,0
2012-02-14,11.315,11.642,11.271,11.642,6380941,0
2012-02-15,11.662,11.711,11.566,11.601,4801782,0
2012-02-16,11.633,11.956,11.591,11.901,5635439,0
2012-02-17,11.926,11.964,11.686,11.833,5883705,0
2012-02-21,11.84,11.917,11.757,11.901,4323183,0
2012-02-22,11.91,11.956,11.798,11.936,3351159,0
2012-02-23,11.936,12.1,11.775,11.894,5919246,0
2012-02-24,11.85,11.997,11.775,11.917,5567025,0
2012-02-27,11.886,11.936,11.583,11.833,7633258,0
2012-02-28,11.869,11.878,11.575,11.608,5566737,0
2012-02-29,11.719,11.748,11.498,11.711,7608830,0
2012-03-01,11.623,11.85,11.608,11.686,4264637,0
2012-03-02,11.67,11.765,11.556,11.652,3478327,0
2012-03-05,11.583,11.633,11.445,11.556,4522773,0
2012-03-06,11.436,11.47,11.15,11.212,7434824,0
2012-03-07,11.212,11.315,11.125,11.246,4008738,0
2012-03-08,11.359,11.479,11.315,11.382,6435398,0
2012-03-09,11.402,11.522,11.373,11.392,4624911,0
2012-03-12,11.427,11.488,11.35,11.462,4577178,0
2012-03-13,11.548,11.575,11.373,11.506,6056415,0
2012-03-14,11.488,11.608,11.222,11.229,8531294,0
2012-03-15,11.271,11.392,11.229,11.359,8421146,0
2012-03-16,11.341,11.47,11.299,11.373,7760553,0
2012-03-19,11.373,11.436,11.315,11.331,3695429,0
2012-03-20,11.28,11.373,11.203,11.359,6364255,0
2012-03-21,11.341,11.409,11.271,11.306,2748605,0
2012-03-22,11.212,11.271,11.038,11.107,5464559,0
2012-03-23,11.166,11.246,11.125,11.158,3770129,0
2012-03-26,11.255,11.35,11.186,11.322,5945124,0
2012-03-27,11.359,11.382,11.263,11.373,7082341,0
2012-03-28,11.35,11.402,11.116,11.246,6534466,0
2012-03-29,11.142,11.28,11.013,11.246,6739349,0
2012-03-30,11.341,11.341,11.222,11.289,5417060,0
2012-04-02,11.229,11.331,11.166,11.263,5404114,0
2012-04-03,11.289,11.445,11.176,11.445,9580215,0
2012-04-04,11.28,11.436,11.271,11.373,5402407,0
2012-04-05,11.306,11.322,11.107,11.142,3375758,0
2012-04-09,10.969,11.125,10.969,11.107,6244945,0
2012-04-10,11.048,11.089,10.769,10.798,6062352,0
2012-04-11,10.9,10.961,10.761,10.779,4932573,0
2012-04-12,10.769,10.969,10.738,10.935,3168259,0
2012-04-13,10.873,10.927,10.692,10.71,6972559,0
2012-04-16,10.788,10.855,10.701,10.746,5319578,0
2012-04-17,10.847,10.864,10.59,10.658,8649735,0
2012-04-18,10.641,10.761,10.546,10.581,6660929,0
2012-04-19,10.597,10.597,10.434,10.469,7708264,0
2012-04-20,10.511,10.623,10.443,10.59,8253109,0
2012-04-23,10.478,10.487,10.339,10.408,7085624,0
2012-04-24,10.459,10.563,10.434,10.487,3334628,0
2012-04-25,10.581,10.597,10.504,10.553,3764761,0
2012-04-26,10.529,10.804,10.469,10.729,6329224,0
2012-04-27,10.769,10.823,10.676,10.754,3951176,0
2012-04-30,10.754,10.823,10.685,10.814,6306685,0
2012-05-01,10.779,10.9,10.729,10.864,5454710,0
2012-05-02,10.779,10.814,10.597,10.632,5478038,0
2012-05-03,10.632,10.692,10.521,10.546,6972218,0
2012-05-04,10.978,11.056,10.383,10.434,7548339,0
2012-05-07,10.364,10.529,10.339,10.424,5615297,0
2012-05-08,10.33,10.399,10.07,10.373,10669526,0
2012-05-09,10.252,10.452,10.141,10.391,9183981,0
2012-05-10,10.553,10.804,10.521,10.685,8142968,0
2012-05-11,10.649,10.847,10.581,10.676,8453052,0
2012-05-14,10.59,10.676,10.511,10.553,4560478,0
2012-05-15,10.537,10.641,10.417,10.529,10626570,0
2012-05-16,10.59,10.738,10.424,10.478,7920447,0
2012-05-17,10.495,10.521,10.339,10.348,3558577,0
2012-05-18,10.424,10.495,10.287,10.321,7010554,0
2012-05-21,10.364,10.573,10.348,10.563,5913009,0
2012-05-22,10.573,10.814,10.529,10.729,7365082,0
2012-05-23,10.623,10.658,10.459,10.546,9356397,0
2012-05-24,10.553,10.692,10.537,10.692,5631470,0
2012-05-25,10.667,10.847,10.667,10.841,4872559,0
2012-05-29,10.841,10.918,10.761,10.891,5777185,0
2012-05-30,10.788,10.847,10.573,10.641,6131541,0
2012-05-31,10.606,10.649,10.417,10.443,10613434,0
2012-06-01,10.26,10.339,10.157,10.228,7930651,0
2012-06-04,10.228,10.287,10.054,10.209,6544679,0
2012-06-05,10.173,10.417,10.173,10.383,5276296,0
2012-06-06,10.443,10.761,10.443,10.754,12713210,0
2012-06-07,10.864,10.944,10.658,10.676,9609815,0
2012-06-08,10.641,10.847,10.615,10.841,5110149,0
2012-06-11,10.935,10.944,10.615,10.623,5104295,0
2012-06-12,10.623,10.685,10.495,10.649,5384127,0
2012-06-13,10.563,10.754,10.452,10.658,4531496,0
2012-06-14,10.701,10.927,10.658,10.9,6019484,0
2012-06-15,10.909,10.952,10.832,10.909,5979318,0
2012-06-18,10.873,10.909,10.769,10.864,6621804,0
2012-06-19,10.891,11.013,10.841,10.961,4502166,0
2012-06-20,10.935,10.969,10.676,10.754,5655017,0
2012-06-21,10.738,10.891,10.459,10.478,4958846,0
2012-06-22,10.511,10.581,10.383,10.434,8243594,0
2012-06-25,10.287,10.417,10.252,10.373,5575329,0
2012-06-26,10.408,10.59,10.383,10.521,5058058,0
2012-06-27,10.563,10.814,10.537,10.754,3687993,0
2012-06-28,10.685,10.918,10.676,10.9,4424382,0
2012-06-29,11.081,11.125,10.978,11.081,6645871,0
2012-07-02,11.176,11.176,10.918,10.987,3888027,0
2012-07-03,10.987,11.072,10.952,11.064,4224921,0
2012-07-05,11.013,11.125,10.978,11.081,5268639,0
2012-07-06,10.969,11.116,10.918,11.089,5183416,0
2012-07-09,11.089,11.099,10.864,10.944,4655227,0
2012-07-10,10.996,11.038,10.891,10.927,4343908,0
2012-07-11,10.935,11.056,10.891,11.013,5528431,0
2012-07-12,10.918,10.969,10.832,10.883,4947040,0
2012-07-13,10.891,11.03,10.883,10.987,3430993,0
2012-07-16,10.961,10.987,10.891,10.918,3250106,0
2012-07-17,10.969,11.048,10.847,10.944,5458652,0
2012-07-18,10.9,10.996,10.847,10.891,7234228,0
2012-07-19,10.961,11.142,10.927,11.072,9437829,0
2012-07-20,10.978,11.133,10.978,11.03,4653821,0
2012-07-23,10.918,10.978,10.685,10.754,4943831,0
2012-07-24,10.701,10.738,10.373,10.452,9987753,0
2012-07-25,10.504,10.573,10.062,10.183,13107336,0
2012-07-26,10.339,10.478,10.27,10.339,8691898,0
2012-07-27,10.373,10.424,10.279,10.348,12023712,0
2012-07-30,10.383,10.581,10.373,10.459,10723397,0
2012-07-31,10.443,10.504,10.399,10.417,7122222,0
2012-08-01,10.469,10.546,10.348,10.364,6461974,0
2012-08-02,10.295,10.459,10.201,10.459,8409748,0
2012-08-03,10.573,10.658,10.529,10.581,6257767,0
2012-08-06,10.348,10.459,10.02,10.115,15656536,0
2012-08-07,10.088,10.173,9.933,9.959,7687299,0
2012-08-08,9.959,10.164,9.897,10.123,7831565,0
2012-08-09,10.106,10.192,10.054,10.157,6882467,0
2012-08-10,10.123,10.219,10.088,10.173,4722377,0
2012-08-13,10.133,10.26,10.115,10.245,4858957,0
2012-08-14,10.287,10.295,10.088,10.106,5098142,0
2012-08-15,10.123,10.164,10.045,10.07,6293977,0
2012-08-16,10.115,10.26,10.054,10.183,6720820,0
2012-08-17,10.183,10.201,10.02,10.078,4313355,0
2012-08-20,10.088,10.097,10.001,10.078,3737347,0
2012-08-21,10.07,10.123,10.001,10.029,4252596,0
2012-08-22,9.993,10.097,9.977,10.078,4152070,0
2012-08-23,10.062,10.07,9.81,9.829,4978564,0
2012-08-24,9.829,9.993,9.794,9.941,4873032,0
2012-08-27,9.941,10.011,9.925,9.986,3644080,0
2012-08-28,9.941,10.011,9.855,9.865,5034781,0
2012-08-29,9.888,9.993,9.881,9.95,5344581,0
2012-08-30,9.917,9.933,9.819,9.838,2820506,0
2012-08-31,9.881,9.925,9.779,9.838,4421800,0
2012-09-04,9.81,9.873,9.716,9.751,6623703,0
2012-09-05,9.751,9.803,9.596,9.751,7677401,0
2012-09-06,9.81,9.873,9.648,9.819,10020173,0
2012-09-07,9.819,9.897,9.751,9.838,7868688,0
2012-09-10,9.855,9.941,9.81,9.897,8888082,0
2012-09-11,9.888,9.959,9.855,9.933,5366817,0
2012-09-12,9.917,9.968,9.697,9.726,10622894,0
2012-09-13,9.771,9.941,9.684,9.933,7119737,0
2012-09-14,9.925,10.02,9.907,9.993,9181593,0
2012-09-17,9.959,10.02,9.819,9.846,6148359,0
2012-09-18,9.855,9.873,9.596,9.648,7247187,0
2012-09-19,9.657,9.716,9.603,9.621,6678670,0
2012-09-20,9.579,9.684,9.517,9.677,7309081,0
2012-09-21,9.691,9.691,9.571,9.603,8175376,0
2012-09-24,9.613,9.829,9.587,9.706,9323843,0
2012-09-25,9.716,9.81,9.544,9.544,6773087,0
2012-09-26,9.554,9.603,9.3723,9.4057,8307282,0
2012-09-27,9.4739,9.554,9.3801,9.4057,6424951,0
2012-09-28,9.3723,9.517,9.3547,9.4739,6036079,0
2012-10-01,9.466,9.587,9.2847,9.3292,6516181,0
2012-10-02,9.3547,9.4413,9.3292,9.3968,8275416,0
2012-10-03,9.4324,9.4908,9.3723,9.4235,5202485,0
2012-10-04,9.466,9.579,9.4156,9.4997,5782537,0
2012-10-05,9.517,9.587,9.3879,9.4324,4061310,0
2012-10-08,9.4156,9.4413,9.3449,9.3547,2903554,0
2012-10-09,9.3547,9.3968,9.2663,9.3106,4177415,0
2012-10-10,9.3449,9.3449,9.1477,9.1908,3580598,0
2012-10-11,9.2324,9.3801,9.217,9.2402,4775376,0
2012-10-12,9.276,9.3106,9.0957,9.164,6248390,0
2012-10-15,9.1563,9.276,9.1045,9.276,5382644,0
2012-10-16,9.3204,9.4908,9.2847,9.466,6342972,0
2012-10-17,9.4324,9.603,9.3204,9.587,9779096,0
2012-10-18,9.587,9.716,9.526,9.631,5495858,0
2012-10-19,9.587,9.639,9.4739,9.535,3385887,0
2012-10-22,9.4057,9.4997,9.276,9.337,5690583,0
2012-10-23,9.2402,9.3106,9.139,9.2663,7513855,0
2012-10-24,9.276,9.3204,9.0606,9.0606,5091281,0
2012-10-25,9.1122,9.1727,8.9481,9.0256,5186494,0
2012-10-26,9.0074,9.1304,8.966,9.0606,5687967,0
2012-10-31,9.1122,9.2004,8.9905,9.0606,4502518,0
2012-11-01,9.0957,9.3635,9.0341,9.1399,10225817,0
2012-11-02,9.164,9.277,9.1477,9.2411,6449880,0
2012-11-05,9.2092,9.2334,8.9905,8.9905,3922238,0
2012-11-06,8.9905,9.2179,8.9566,9.0872,6454493,0
2012-11-07,9.1477,9.339,8.7221,8.7304,6861894,0
2012-11-08,8.7394,8.826,8.6801,8.8003,7056365,0
2012-11-09,8.7912,8.826,8.6106,8.6359,8819324,0
2012-11-12,8.782,8.966,8.5224,8.5925,3810843,0
2012-11-13,8.5574,8.6627,8.4366,8.4453,7589811,0
2012-11-14,8.462,8.5134,8.2541,8.4787,11094386,0
2012-11-15,8.4877,8.6106,8.3064,8.4279,8046952,0
2012-11-16,8.4453,8.6106,8.3584,8.5753,8153207,0
2012-11-19,8.6801,8.7571,8.5313,8.645,9977918,0
2012-11-20,8.5753,8.6627,8.5044,8.6016,6295877,0
2012-11-21,8.6016,8.6964,8.5574,8.645,4793014,0
2012-11-23,8.7912,8.826,8.6873,8.7571,3349749,0
2012-11-26,8.7304,8.9148,8.7221,8.8446,6509386,0
2012-11-27,8.8626,8.966,8.7736,8.8177,8394607,0
2012-11-28,8.8003,9.0161,8.7736,9.0161,4896578,0
2012-11-29,9.0511,9.0701,8.9148,9.0341,5105862,0
2012-11-30,9.0341,9.2576,9.0256,9.2498,24107839,0
2012-12-03,9.3292,9.3292,9.1304,9.164,5170098,0
2012-12-04,9.1477,9.3468,9.1217,9.295,7824485,0
2012-12-05,9.277,9.467,9.2092,9.4166,9560994,0
2012-12-06,9.4255,9.502,9.3566,9.3988,7667688,0
2012-12-07,9.3988,9.519,9.339,9.4166,5901221,0
2012-12-10,9.3899,9.4166,9.277,9.295,6081403,0
2012-12-11,9.3038,9.4255,9.2673,9.295,5642962,0
2012-12-12,9.3038,9.3566,9.2857,9.3116,4447030,0
2012-12-13,9.295,9.3468,9.2004,9.339,5266858,0
2012-12-14,9.3038,9.3566,9.2576,9.3116,4232945,0
2012-12-17,9.3292,9.467,9.3116,9.4532,5874395,0
2012-12-18,9.4334,9.598,9.4166,9.581,4369176,0
2012-12-19,9.606,9.606,9.4433,9.4621,6544083,0
2012-12-20,9.502,9.565,9.4334,9.556,3040536,0
2012-12-21,9.4838,9.528,9.339,9.4532,5847453,0
2012-12-24,9.4334,9.4532,9.3038,9.3635,1388083,0
2012-12-26,9.3811,9.4255,9.3116,9.339,2755214,0
2012-12-27,9.3116,9.3468,9.0511,9.2266,4166567,0
2012-12-28,9.1563,9.2266,9.0872,9.1122,3157144,0
2012-12-31,9.1045,9.3116,9.0256,9.277,4215933,0
2013-01-02,9.4433,9.565,9.3733,9.537,5959124,0
2013-01-03,9.4917,9.581,9.4334,9.4838,9705291,0
2013-01-04,9.528,9.754,9.4759,9.709,7173297,0
2013-01-07,9.823,9.823,9.3733,9.4077,7832682,0
2013-01-08,9.3733,9.4759,9.2673,9.4077,4273987,0
2013-01-09,9.3988,9.4917,9.3566,9.4532,4425258,0
2013-01-10,9.4917,9.633,9.4334,9.615,4292612,0
2013-01-11,9.606,9.679,9.537,9.633,4245426,0
2013-01-14,9.624,9.692,9.528,9.565,4764138,0
2013-01-15,9.537,9.573,9.3635,9.537,3167846,0
2013-01-16,9.4838,9.556,9.4433,9.4917,3606627,0
2013-01-17,9.537,9.66,9.528,9.598,3089872,0
2013-01-18,9.624,9.66,9.537,9.66,3127962,0
2013-01-22,9.624,9.849,9.615,9.806,4594027,0
2013-01-23,9.781,9.806,9.624,9.719,5265413,0
2013-01-24,9.729,9.797,9.573,9.615,9171004,0
2013-01-25,9.624,9.692,9.528,9.615,6396707,0
2013-01-28,9.588,9.606,9.3988,9.4077,11444116,0
2013-01-29,9.4077,9.4166,9.2498,9.277,23440009,0
2013-01-30,9.3038,9.529,9.277,9.468,21111456,0
2013-01-31,9.4769,9.529,9.3821,9.4344,8202655,0
2013-02-01,9.512,9.688,9.4542,9.615,7558964,0
2013-02-04,9.652,9.671,9.4838,9.503,5058483,0
2013-02-05,9.538,9.635,9.4927,9.566,6572485,0
2013-02-06,9.547,9.652,9.512,9.625,4622738,0
2013-02-07,9.625,9.694,9.566,9.671,6287958,0
2013-02-08,9.68,9.688,9.566,9.635,7369731,0
2013-02-11,9.625,9.766,9.59,9.747,6590123,0
2013-02-12,9.775,9.862,9.721,9.843,5768388,0
2013-02-13,9.843,9.947,9.843,9.87,5143066,0
2013-02-14,9.843,9.904,9.756,9.756,5621416,0
2013-02-15,9.766,9.782,9.671,9.721,4735826,0
2013-02-19,9.721,9.894,9.721,9.894,5225732,0
2013-02-20,9.886,9.938,9.843,9.894,9940294,0
2013-02-21,9.877,9.886,9.607,9.625,4712764,0
2013-02-22,9.68,9.775,9.643,9.775,4074095,0
2013-02-25,9.807,9.852,9.4769,9.4838,8246239,0
2013-02-26,9.4927,9.583,9.3988,9.529,5813774,0
2013-02-27,9.635,10.27,9.583,10.132,13767930,0
2013-02-28,10.156,10.26,10.095,10.114,10016136,0
2013-03-01,10.06,10.391,10.026,10.383,9048200,0
2013-03-04,10.374,10.505,10.287,10.461,11487250,0
2013-03-05,10.48,10.644,10.453,10.6,7436013,0
2013-03-06,10.689,10.809,10.661,10.757,7686505,0
2013-03-07,10.75,10.773,10.661,10.723,5769283,0
2013-03-08,10.782,10.782,10.625,10.733,5037469,0
2013-03-11,10.704,10.905,10.704,10.887,5614082,0
2013-03-12,10.859,10.993,10.842,10.922,4769806,0
2013-03-13,10.896,11.062,10.842,11.002,5478924,0
2013-03-14,10.993,11.078,10.905,10.94,10171461,0
2013-03-15,10.896,10.975,10.773,10.878,10263152,0
2013-03-18,10.792,10.905,10.679,10.782,9310462,0
2013-03-19,10.842,10.869,10.696,10.836,5595721,0
2013-03-20,10.878,11.07,10.878,11.036,8438639,0
2013-03-21,10.993,11.044,10.809,10.809,5559175,0
2013-03-22,10.852,10.887,10.765,10.8,5831638,0
2013-03-25,10.869,10.914,10.661,10.704,7081670,0
2013-03-26,10.782,10.887,10.741,10.782,5802020,0
2013-03-27,10.733,10.922,10.669,10.914,5220545,0
2013-03-28,10.94,10.975,10.852,10.94,4619979,0
2013-04-01,10.94,10.975,10.782,10.887,3467863,0
2013-04-02,10.914,10.922,10.819,10.887,3520576,0
2013-04-03,10.896,10.94,10.8,10.842,5630892,0
2013-04-04,10.852,10.983,10.836,10.905,3744617,0
2013-04-05,10.773,10.948,10.757,10.819,7542144,0
2013-04-08,10.792,10.975,10.757,10.958,10282613,0
2013-04-09,11.002,11.07,10.887,11.002,7867662,0
2013-04-10,11.027,11.253,11.027,11.183,6057488,0
2013-04-11,11.202,11.298,11.183,11.253,5299940,0
2013-04-12,11.202,11.401,11.183,11.401,4786817,0
2013-04-15,11.373,11.488,11.018,11.044,6489875,0
2013-04-16,11.096,11.227,11.062,11.202,4350377,0
2013-04-17,11.123,11.139,10.852,11.002,11254514,0
2013-04-18,11.002,11.036,10.905,10.983,7409887,0
2013-04-19,10.905,11.21,10.905,11.202,5841785,0
2013-04-22,11.21,11.322,11.053,11.245,4420922,0
2013-04-23,11.314,11.488,11.227,11.445,5707252,0
2013-04-24,11.47,11.557,11.373,11.523,4272159,0
2013-04-25,11.54,11.836,11.455,11.713,8440982,0
2013-04-26,11.74,11.816,11.635,11.722,9409993,0
2013-04-29,11.783,11.994,11.741,11.921,7863511,0
2013-04-30,11.951,12.168,11.89,12.098,12559113,0
2013-05-01,12.098,12.168,11.994,12.046,4496854,0
2013-05-02,12.098,12.116,11.96,12.073,4311705,0
2013-05-03,12.143,12.203,12.036,12.064,5360413,0
2013-05-06,12.055,12.098,11.96,12.073,3147238,0
2013-05-07,12.073,12.203,12.012,12.186,5743466,0
2013-05-08,12.15,12.221,12.026,12.133,5532643,0
2013-05-09,12.036,12.046,11.506,11.54,8960965,0
2013-05-10,11.348,11.625,11.104,11.617,13849989,0
2013-05-13,11.557,11.557,11.313,11.357,6707656,0
2013-05-14,11.365,11.592,11.329,11.462,6393637,0
2013-05-15,11.47,11.583,11.329,11.418,12443203,0
2013-05-16,11.357,11.4,11.155,11.225,9508906,0
2013-05-17,11.243,11.348,11.225,11.339,5650829,0
2013-05-20,11.329,11.365,11.218,11.287,4651929,0
2013-05-21,11.287,11.39,11.208,11.348,9655977,0
2013-05-22,11.357,11.557,11.129,11.208,9063503,0
2013-05-23,11.129,11.329,10.955,11.26,6811270,0
2013-05-24,11.172,11.2,11,11.052,3313521,0
2013-05-28,11.129,11.146,10.71,10.841,8801205,0
2013-05-29,10.762,10.849,10.536,10.799,7611337,0
2013-05-30,10.825,11.052,10.738,10.746,5151865,0
2013-05-31,10.719,10.92,10.648,10.648,6444765,0
2013-06-03,10.657,10.816,10.509,10.73,9002213,0
2013-06-04,10.746,10.806,10.622,10.72,7204668,0
2013-06-05,10.657,10.692,10.493,10.536,5587071,0
2013-06-06,10.527,10.762,10.493,10.72,6813863,0
2013-06-07,10.754,11.007,10.72,10.92,4742450,0
2013-06-10,10.92,10.955,10.685,10.701,4489730,0
2013-06-11,10.614,10.816,10.527,10.746,5426184,0
2013-06-12,10.825,10.849,10.561,10.631,4170896,0
2013-06-13,10.622,10.834,10.579,10.816,3637306,0
2013-06-14,10.834,10.912,10.73,10.789,2639913,0
2013-06-17,10.841,10.893,10.631,10.692,5171650,0
2013-06-18,10.72,10.738,10.597,10.622,8106419,0
2013-06-19,10.588,10.622,10.196,10.196,8174346,0
2013-06-20,10.152,10.248,9.933,9.978,8315186,0
2013-06-21,10.046,10.135,9.75,10.021,8848087,0
2013-06-24,9.933,10.116,9.81,9.96,6711199,0
2013-06-25,10.046,10.284,9.951,10.187,7007587,0
2013-06-26,10.256,10.45,10.222,10.395,6011935,0
2013-06-27,10.45,10.561,10.388,10.44,8443973,0
2013-06-28,10.458,10.571,10.36,10.467,8175955,0
2013-07-01,10.571,10.571,10.344,10.388,6085204,0
2013-07-02,10.388,10.509,10.274,10.308,6841545,0
2013-07-03,10.213,10.45,10.144,10.326,3288201,0
2013-07-05,10.36,10.395,10.231,10.353,4243686,0
2013-07-08,10.38,10.484,10.37,10.404,5503385,0
2013-07-09,10.458,10.571,10.45,10.501,6016770,0
2013-07-10,10.484,10.72,10.458,10.701,7265658,0
2013-07-11,10.834,10.946,10.816,10.937,4801435,0
2013-07-12,10.912,11.017,10.866,11,3815762,0
2013-07-15,11,11.26,10.982,11.235,4294182,0
2013-07-16,11.208,11.252,11.104,11.146,3974773,0
2013-07-17,11.225,11.26,11.06,11.121,3578611,0
2013-07-18,11.121,11.2,11.104,11.129,4115935,0
2013-07-19,11.111,11.26,11.094,11.2,4263529,0
2013-07-22,11.192,11.235,11.052,11.068,3429490,0
2013-07-23,11.068,11.192,10.955,11.137,2355914,0
2013-07-24,11.104,11.104,10.754,10.841,2944241,0
2013-07-25,10.799,10.885,10.692,10.866,4210287,0
2013-07-26,10.806,10.902,10.754,10.893,2885644,0
2013-07-29,10.885,10.946,10.816,10.825,3213327,0
2013-07-30,10.902,10.93,10.806,10.841,4288289,0
2013-07-31,10.816,11.025,10.719,10.893,5456597,0
2013-08-01,10.973,11.122,10.857,11.085,3722233,0
2013-08-02,11.085,11.122,10.946,11.085,3103688,0
2013-08-05,11.007,11.227,10.973,11.193,4855912,0
2013-08-06,11.122,11.227,11.077,11.173,6845325,0
2013-08-07,11.104,11.279,11.025,11.269,5221683,0
2013-08-08,11.288,11.716,11.193,11.499,6516077,0
2013-08-09,11.481,11.675,11.456,11.464,4117319,0
2013-08-12,11.437,11.49,11.383,11.456,3620653,0
2013-08-13,11.481,11.481,11.288,11.359,5492919,0
2013-08-14,11.341,11.446,11.269,11.374,3910302,0
2013-08-15,11.298,11.331,11.156,11.22,4161735,0
2013-08-16,11.193,11.193,11,11.085,3120846,0
2013-08-19,11.025,11.069,10.841,10.938,5015582,0
2013-08-20,10.973,11.147,10.849,11.112,4305210,0
2013-08-21,11.077,11.138,10.964,11.052,4050795,0
2013-08-22,11.077,11.331,11.034,11.279,3952230,0
2013-08-23,11.341,11.359,11.202,11.306,2334735,0
2013-08-26,11.322,11.437,11.237,11.341,5712646,0
2013-08-27,11.202,11.322,11.129,11.147,6506693,0
2013-08-28,11.138,11.314,11.095,11.261,3621671,0
2013-08-29,11.261,11.35,11.138,11.193,2205293,0
2013-08-30,11.21,11.253,11.077,11.129,3687942,0
2013-09-03,11.269,11.331,11.069,11.122,3917510,0
2013-09-04,11.138,11.164,10.991,11.069,2927430,0
2013-09-05,11.025,11.147,11.025,11.129,2734141,0
2013-09-06,11.164,11.699,11.164,11.464,11771811,0
2013-09-09,11.472,11.666,11.456,11.638,4743786,0
2013-09-10,11.725,11.885,11.69,11.885,6637663,0
2013-09-11,11.894,11.894,11.708,11.763,4638624,0
2013-09-12,11.787,11.812,11.628,11.716,4176609,0
2013-09-13,11.708,11.772,11.595,11.619,4298481,0
2013-09-16,11.734,11.868,11.61,11.69,5572870,0
2013-09-17,11.716,11.787,11.647,11.666,6518301,0
2013-09-18,11.638,12.041,11.569,11.955,5333701,0
2013-09-19,11.997,12.059,11.83,11.9,3009945,0
2013-09-20,11.894,11.909,11.69,11.716,4857393,0
2013-09-23,11.657,11.894,11.657,11.83,5865093,0
2013-09-24,11.848,11.909,11.754,11.838,5348958,0
2013-09-25,11.858,11.963,11.628,11.83,3943201,0
2013-09-26,11.838,11.955,11.812,11.9,3089500,0
2013-09-27,11.876,11.926,11.708,11.795,3174385,0
2013-09-30,11.725,11.763,11.595,11.638,4298253,0
2013-10-01,11.675,11.78,11.61,11.716,2595263,0
2013-10-02,11.69,11.744,11.578,11.69,3687885,0
2013-10-03,11.657,11.684,11.524,11.603,3262328,0
2013-10-04,11.619,11.795,11.559,11.716,3043076,0
2013-10-07,11.638,11.716,11.603,11.638,3101671,0
2013-10-08,11.708,11.894,11.619,11.647,3869231,0
2013-10-09,11.666,11.708,11.549,11.578,4722607,0
2013-10-10,11.657,11.885,11.569,11.868,5025398,0
2013-10-11,11.876,12.021,11.82,11.99,2712462,0
2013-10-14,11.935,12.102,11.787,12.092,4449256,0
2013-10-15,12.031,12.092,11.83,11.858,3298047,0
2013-10-16,11.916,12.083,11.885,12.041,3488654,0
2013-10-17,12.021,12.443,11.981,12.314,6929090,0
2013-10-18,12.347,12.538,12.295,12.443,4328073,0
2013-10-21,12.426,12.585,12.382,12.452,4226007,0
2013-10-22,12.506,12.626,12.479,12.523,4679769,0
2013-10-23,12.488,12.576,12.267,12.304,4938339,0
2013-10-24,12.321,12.426,12.235,12.321,4271254,0
2013-10-25,12.347,12.557,12.286,12.53,2815999,0
2013-10-28,12.53,12.61,12.443,12.567,4901319,0
2013-10-29,12.603,12.665,12.496,12.523,2477186,0
2013-10-30,12.585,12.724,12.411,12.506,3427853,0
2013-10-31,12.488,12.548,12.267,12.374,5293381,0
2013-11-01,12.364,12.442,12.224,12.285,6016537,0
2013-11-04,12.338,12.47,12.242,12.401,7836412,0
2013-11-05,12.33,12.374,12.234,12.257,5200079,0
2013-11-06,12.257,12.374,12.234,12.338,4359582,0
2013-11-07,12.374,12.61,11.961,12.029,7535256,0
2013-11-08,12.067,12.506,11.954,12.479,7135017,0
2013-11-11,12.461,12.787,12.426,12.787,7118912,0
2013-11-12,12.76,13.112,12.742,13.051,12978959,0
2013-11-13,12.978,13.277,12.866,13.268,8110405,0
2013-11-14,13.313,13.393,13.18,13.348,8398552,0
2013-11-15,13.322,13.437,13.18,13.419,6975472,0
2013-11-18,13.419,13.437,13.122,13.14,6447156,0
2013-11-19,13.148,13.2,12.866,12.909,8231915,0
2013-11-20,12.955,13.024,12.794,12.811,5618153,0
2013-11-21,12.909,12.97,12.821,12.848,4236415,0
2013-11-22,12.821,12.936,12.778,12.838,4301073,0
2013-11-25,12.884,12.936,12.732,12.76,3979324,0
2013-11-26,12.732,12.778,12.538,12.674,4329763,0
2013-11-27,12.732,12.778,12.567,12.706,3981701,0
2013-11-29,12.69,12.876,12.646,12.794,2442449,0
2013-12-02,12.794,12.909,12.69,12.706,4390878,0
2013-12-03,12.656,13.074,12.603,13.065,9005798,0
2013-12-04,13.024,13.645,12.936,13.444,14991110,0
2013-12-05,13.403,13.428,12.893,12.945,12578127,0
2013-12-06,13.065,13.294,12.978,13.19,8491793,0
2013-12-09,13.209,13.226,12.884,12.918,5410209,0
2013-12-10,12.901,12.955,12.682,12.724,5904924,0
2013-12-11,12.706,12.794,12.538,12.576,6132462,0
2013-12-12,12.313,12.53,12.091,12.163,16055346,0
2013-12-13,11.883,12.25,11.846,12.014,42926607,0
2013-12-16,12.129,12.391,12.076,12.257,11117110,0
2013-12-17,12.285,12.347,12.153,12.242,7751315,0
2013-12-18,12.338,12.53,12.129,12.479,8746710,0
2013-12-19,12.421,12.506,12.321,12.401,6673909,0
2013-12-20,12.442,12.656,12.421,12.576,11066920,0
2013-12-23,12.619,12.724,12.594,12.637,5469274,0
2013-12-24,12.61,12.76,12.496,12.706,2108791,0
2013-12-26,12.706,12.857,12.69,12.698,3293286,0
2013-12-27,12.742,12.821,12.61,12.69,2864009,0
2013-12-30,12.714,12.751,12.538,12.698,4704956,0
2013-12-31,12.69,12.779,12.637,12.742,2654141,0
2014-01-02,12.742,12.787,12.461,12.53,4540357,0
2014-01-03,12.538,12.603,12.391,12.47,4674164,0
2014-01-06,12.594,12.69,12.411,12.594,5769936,0
2014-01-07,12.61,12.996,12.61,12.811,12067041,0
2014-01-08,12.769,12.829,12.479,12.557,7962453,0
2014-01-09,12.61,12.769,12.53,12.698,6102978,0
2014-01-10,12.732,12.909,12.714,12.76,5474659,0
2014-01-13,12.69,12.742,12.479,12.523,5474119,0
2014-01-14,12.53,12.69,12.451,12.682,4860397,0
2014-01-15,12.69,12.706,12.496,12.557,5999423,0
2014-01-16,12.538,12.619,12.451,12.567,4836313,0
2014-01-17,12.61,12.682,12.53,12.557,3914807,0
2014-01-21,12.698,12.778,12.538,12.674,5333532,0
2014-01-22,12.674,12.811,12.637,12.706,3853562,0
2014-01-23,12.603,12.646,12.347,12.461,5996912,0
2014-01-24,12.411,12.411,11.892,12.049,14038058,0
2014-01-27,12.049,12.076,11.784,11.98,9910892,0
2014-01-28,11.988,12.267,11.961,12.267,6077418,0
2014-01-29,12.119,12.257,12.014,12.076,8116052,0
2014-01-30,12.163,12.314,12.101,12.295,3613531,0
2014-01-31,12.146,12.427,12.082,12.392,8557552,0
2014-02-03,12.392,12.531,12.057,12.082,6150814,0
2014-02-04,12.129,12.243,12.004,12.189,4946273,0
2014-02-05,12.11,12.267,11.97,12.198,4043987,0
2014-02-06,12.208,12.33,12.153,12.304,3844905,0
2014-02-07,12.339,12.427,12.267,12.392,4012780,0
2014-02-10,12.356,12.435,12.181,12.383,3511865,0
2014-02-11,12.383,12.772,12.365,12.629,5605309,0
2014-02-12,12.629,12.658,12.49,12.611,5282553,0
2014-02-13,12.523,12.869,12.516,12.772,4130560,0
2014-02-14,12.726,12.886,12.709,12.886,3263600,0
2014-02-18,12.911,13.167,12.886,13.009,4953745,0
2014-02-19,12.93,13.054,12.658,12.7,7825842,0
2014-02-20,12.668,13.009,12.668,12.796,6475489,0
2014-02-21,12.804,13.028,12.744,12.896,4984176,0
2014-02-24,12.886,12.94,12.54,12.577,10282472,0
2014-02-25,12.569,12.685,12.472,12.596,5641099,0
2014-02-26,12.49,12.668,12.356,12.49,10677810,0
2014-02-27,12.412,12.427,12.11,12.146,11672604,0
2014-02-28,12.171,12.217,11.961,12.029,10449056,0
2014-03-03,11.97,12.286,11.943,12.217,8959282,0
2014-03-04,12.251,12.421,12.235,12.295,6432402,0
2014-03-05,12.258,12.383,12.225,12.375,5357235,0
2014-03-06,12.375,12.463,12.258,12.33,6556607,0
2014-03-07,12.33,12.392,12.217,12.383,7022826,0
2014-03-10,12.365,12.365,12.198,12.198,6630848,0
2014-03-11,12.208,12.225,11.933,11.995,6752768,0
2014-03-12,11.933,12.208,11.923,12.198,3921466,0
2014-03-13,12.198,12.286,12.146,12.198,4467759,0
2014-03-14,12.163,12.321,12.153,12.171,3753708,0
2014-03-17,12.208,12.33,12.153,12.258,3371267,0
2014-03-18,12.286,12.421,12.277,12.356,3415636,0
2014-03-19,12.392,12.444,12.137,12.189,4669382,0
2014-03-20,12.181,12.339,12.076,12.314,4643031,0
2014-03-21,12.453,12.49,12.235,12.243,6812647,0
2014-03-24,12.286,12.365,12.119,12.225,5115584,0
2014-03-25,12.258,12.33,12.198,12.277,4535986,0
2014-03-26,12.314,12.365,12.091,12.101,4661570,0
2014-03-27,12.129,12.392,12.119,12.356,5162524,0
2014-03-28,12.427,12.611,12.402,12.596,6666877,0
2014-03-31,12.693,12.726,12.498,12.587,7923148,0
2014-04-01,12.629,12.676,12.55,12.611,5435497,0
2014-04-02,12.629,12.744,12.531,12.559,6344059,0
2014-04-03,12.596,12.7,12.531,12.559,4946844,0
2014-04-04,12.648,12.904,12.596,12.629,8400200,0
2014-04-07,12.621,12.709,12.498,12.508,5618028,0
2014-04-08,12.49,12.781,12.427,12.676,4076697,0
2014-04-09,12.685,12.781,12.498,12.604,9297751,0
2014-04-10,12.604,12.85,12.596,12.717,6693448,0
2014-04-11,12.676,12.754,12.435,12.472,5920686,0
2014-04-14,12.531,12.676,12.453,12.611,4093975,0
2014-04-15,12.611,12.735,12.463,12.629,5088569,0
2014-04-16,12.7,12.735,12.49,12.648,6312272,0
2014-04-17,12.629,12.735,12.508,12.569,3293193,0
2014-04-21,12.596,12.658,12.421,12.463,4189307,0
2014-04-22,12.463,12.508,12.348,12.463,6056168,0
2014-04-23,12.498,12.685,12.49,12.587,3597586,0
2014-04-24,12.629,12.869,12.577,12.789,4653315,0
2014-04-25,12.789,12.841,12.629,12.726,4722921,0
2014-04-28,12.789,12.814,12.621,12.648,6946181,0
2014-04-29,12.7,12.754,12.479,12.668,6266220,0
2014-04-30,12.676,12.797,12.559,12.782,6540668,0
2014-05-01,12.79,13.062,12.754,13.029,5200249,0
2014-05-02,12.991,13,12.648,12.676,3857727,0
2014-05-05,12.638,12.676,12.54,12.638,3721954,0
2014-05-06,12.638,12.693,12.531,12.55,4927828,0
2014-05-07,12.604,12.805,12.577,12.797,4973018,0
2014-05-08,12.382,12.763,12.33,12.452,9145846,0
2014-05-09,12.426,12.611,12.338,12.421,5401505,0
2014-05-12,12.452,12.531,12.338,12.391,4042890,0
2014-05-13,12.434,12.523,12.382,12.462,2730752,0
2014-05-14,12.489,12.658,12.434,12.54,4130414,0
2014-05-15,12.54,12.596,12.452,12.559,4030586,0
2014-05-16,12.577,12.648,12.452,12.577,4303183,0
2014-05-19,12.523,12.559,12.313,12.382,4610856,0
2014-05-20,12.364,12.421,12.179,12.233,3807987,0
2014-05-21,12.241,12.33,11.985,12.011,10509999,0
2014-05-22,11.993,12.169,11.871,12.099,12291826,0
2014-05-23,12.127,12.266,12.011,12.037,6426009,0
2014-05-27,12.206,12.276,12.135,12.179,5287377,0
2014-05-28,12.169,12.303,12.056,12.266,5102689,0
2014-05-29,12.257,12.355,12.206,12.347,8428516,0
2014-05-30,12.33,12.479,12.188,12.471,8975072,0
2014-06-02,12.462,12.54,12.382,12.471,4196870,0
2014-06-03,12.421,12.596,12.391,12.55,4780914,0
2014-06-04,12.569,12.604,12.347,12.355,8044914,0
2014-06-05,12.391,12.7,12.391,12.629,6828012,0
2014-06-06,12.668,12.87,12.658,12.79,5754050,0
2014-06-09,12.782,12.861,12.726,12.726,6909899,0
2014-06-10,12.709,12.79,12.629,12.638,5537053,0
2014-06-11,12.621,12.726,12.54,12.587,5863151,0
2014-06-12,12.604,12.629,12.462,12.531,6837776,0
2014-06-13,12.531,12.676,12.452,12.559,5432208,0
2014-06-16,12.531,12.772,12.515,12.763,6046032,0
2014-06-17,12.726,12.887,12.658,12.878,7973070,0
2014-06-18,12.851,13.302,12.833,13.293,10172562,0
2014-06-19,13.32,13.531,13.32,13.451,7593062,0
2014-06-20,13.506,13.612,13.427,13.497,7186865,0
2014-06-23,13.48,13.548,13.443,13.514,5064580,0
2014-06-24,13.506,13.629,13.408,13.443,8000081,0
2014-06-25,13.436,13.568,13.274,13.548,9680352,0
2014-06-26,13.595,13.77,13.427,13.666,7943147,0
2014-06-27,13.646,13.832,13.629,13.736,10012982,0
2014-06-30,13.71,13.841,13.558,13.754,6764761,0
2014-07-01,13.77,13.832,13.586,13.77,6330869,0
2014-07-02,13.761,13.807,13.577,13.656,8320796,0
2014-07-03,13.595,13.717,13.489,13.675,3624895,0
2014-07-07,13.656,13.754,13.629,13.656,7460366,0
2014-07-08,13.646,13.761,13.595,13.7,5087727,0
2014-07-09,13.736,13.761,13.524,13.603,6175049,0
2014-07-10,13.577,13.761,13.538,13.736,3950088,0
2014-07-11,13.692,13.7,13.548,13.629,4658945,0
2014-07-14,13.675,13.675,13.401,13.436,6836975,0
2014-07-15,13.461,13.538,13.293,13.401,5286232,0
2014-07-16,13.48,13.497,13.354,13.489,5154981,0
2014-07-17,13.47,13.558,13.302,13.33,3844812,0
2014-07-18,13.373,13.47,13.284,13.436,3618424,0
2014-07-21,13.408,13.451,13.265,13.401,2876347,0
2014-07-22,13.48,13.568,13.391,13.461,4048075,0
2014-07-23,13.451,13.47,13.364,13.443,2775282,0
2014-07-24,13.48,13.538,13.346,13.514,3502709,0
2014-07-25,13.461,13.531,13.33,13.346,3681667,0
2014-07-28,13.346,13.514,13.32,13.451,3711212,0
2014-07-29,13.451,13.524,13.346,13.354,2754554,0
2014-07-30,13.364,13.47,13.232,13.302,3688744,0
2014-07-31,13.214,13.302,12.939,12.965,4384623,0
2014-08-01,12.885,13.151,12.831,13.046,4537807,0
2014-08-04,13.028,13.143,12.795,13.143,6781629,0
2014-08-05,13.078,13.143,12.804,12.868,4760735,0
2014-08-06,12.788,12.823,12.636,12.743,7651154,0
2014-08-07,12.433,12.823,12.433,12.77,4993477,0
2014-08-08,12.813,13.088,12.795,13.088,4649333,0
2014-08-11,13.098,13.232,12.903,12.92,5437427,0
2014-08-12,12.92,13.036,12.868,12.948,4312532,0
2014-08-13,12.948,13.127,12.948,13.028,3911913,0
2014-08-14,13.028,13.249,13.028,13.232,2296234,0
2014-08-15,13.257,13.302,13.061,13.143,3168780,0
2014-08-18,13.186,13.302,13.069,13.088,2822245,0
2014-08-19,13.151,13.24,13.088,13.223,2725267,0
2014-08-20,13.176,13.382,13.127,13.354,4751094,0
2014-08-21,13.364,13.498,13.338,13.373,2525530,0
2014-08-22,13.338,13.391,13.205,13.33,3301199,0
2014-08-25,13.418,13.461,13.302,13.451,2139323,0
2014-08-26,13.47,13.47,13.33,13.338,3045309,0
2014-08-27,13.364,13.401,13.284,13.346,2632045,0
2014-08-28,13.302,13.408,13.265,13.401,2086465,0
2014-08-29,13.401,13.489,13.338,13.47,2060549,0
2014-09-02,13.461,13.498,13.196,13.265,4286321,0
2014-09-03,13.274,13.302,12.885,12.92,7788233,0
2014-09-04,12.929,13.055,12.85,13.028,5050538,0
2014-09-05,13.028,13.214,12.973,13.214,3380701,0
2014-09-08,13.168,13.33,13.151,13.257,4445733,0
2014-09-09,13.214,13.223,13.061,13.078,3515876,0
2014-09-10,13.088,13.143,12.823,12.85,4627370,0
2014-09-11,12.85,12.929,12.813,12.885,5054303,0
2014-09-12,12.84,12.91,12.733,12.788,4171511,0
2014-09-15,12.795,12.868,12.715,12.78,2995537,0
2014-09-16,12.78,12.982,12.733,12.929,3260908,0
2014-09-17,12.957,13.019,12.77,12.84,3303724,0
2014-09-18,12.813,12.939,12.77,12.84,3022960,0
2014-09-19,12.859,13.069,12.859,13.046,5406383,0
2014-09-22,12.999,13.028,12.868,12.91,3343280,0
2014-09-23,12.885,12.92,12.795,12.877,3193323,0
2014-09-24,12.877,12.895,12.77,12.831,2623740,0
2014-09-25,12.78,12.84,12.556,12.556,4270687,0
2014-09-26,12.556,12.682,12.513,12.618,3060478,0
2014-09-29,12.556,12.655,12.478,12.609,2768528,0
2014-09-30,12.645,12.725,12.468,12.584,4078399,0
2014-10-01,12.593,12.78,12.537,12.602,4840527,0
2014-10-02,12.602,12.707,12.407,12.547,5499554,0
2014-10-03,12.566,12.602,12.45,12.547,4237160,0
2014-10-06,12.609,12.761,12.584,12.691,3598018,0
2014-10-07,12.645,12.823,12.556,12.636,4335136,0
2014-10-08,12.618,12.707,12.255,12.459,8479413,0
2014-10-09,12.417,12.478,11.908,11.955,7298251,0
2014-10-10,11.997,12.147,11.73,11.76,8246413,0
2014-10-13,11.721,11.908,11.623,11.662,6226488,0
2014-10-14,11.712,11.997,11.652,11.721,7238310,0
2014-10-15,11.59,11.662,10.986,11.394,8296720,0
2014-10-16,11.269,11.623,11.171,11.518,9236948,0
2014-10-17,11.545,11.838,11.482,11.793,12498248,0
2014-10-20,11.802,11.899,11.662,11.856,5822578,0
2014-10-21,11.925,12.06,11.893,11.99,4989265,0
2014-10-22,11.963,12.167,11.935,12.094,6225623,0
2014-10-23,12.272,12.29,12.052,12.06,4487805,0
2014-10-24,12.06,12.212,11.972,12.184,4791560,0
2014-10-27,12.167,12.175,11.828,11.908,5776186,0
2014-10-28,11.915,12.069,11.846,12.069,5070448,0
2014-10-29,12.131,12.147,11.76,11.899,5382138,0
2014-10-30,11.935,12.442,11.925,12.426,4921856,0
2014-10-31,12.531,12.55,12.381,12.531,4430027,0
2014-11-03,12.604,12.694,12.523,12.577,5588253,0
2014-11-04,12.569,12.596,12.194,12.256,4908002,0
2014-11-05,12.372,12.461,12.23,12.426,16639067,0
2014-11-06,12.061,12.061,11.589,11.632,12803993,0
2014-11-07,11.661,11.997,11.613,11.99,8416786,0
2014-11-10,11.955,12.148,11.945,12.141,5275360,0
2014-11-11,12.132,12.158,11.997,12.015,6211747,0
2014-11-12,11.908,12.246,11.81,11.972,13561403,0
2014-11-13,12.006,12.264,11.99,12.194,10058272,0
2014-11-14,12.158,12.185,11.997,11.997,5723109,0
2014-11-17,11.963,12.256,11.883,12.256,6864127,0
2014-11-18,12.246,12.399,12.221,12.238,6298199,0
2014-11-19,12.185,12.399,12.061,12.399,6348662,0
2014-11-20,12.346,12.426,12.311,12.409,6085457,0
2014-11-21,12.531,12.577,12.419,12.559,4178319,0
2014-11-24,12.596,12.629,12.497,12.54,4745985,0
2014-11-25,12.497,12.515,12.336,12.399,7344026,0
2014-11-26,12.381,12.451,12.284,12.311,3813758,0
2014-11-28,12.284,12.381,12.274,12.354,3341709,0
2014-12-01,12.301,12.372,12.158,12.158,5425751,0
2014-12-02,12.033,12.389,11.935,12.328,7418451,0
2014-12-03,12.301,12.47,11.997,12.301,11806142,0
2014-12-04,12.311,12.354,12.123,12.238,4033401,0
2014-12-05,12.132,12.274,12.078,12.185,5686582,0
2014-12-08,12.158,12.238,12.006,12.114,7930147,0
2014-12-09,11.997,12.354,11.997,12.346,6419529,0
2014-12-10,12.32,12.346,11.846,11.899,7015156,0
2014-12-11,11.981,11.997,11.72,11.768,6392744,0
2014-12-12,11.704,11.99,11.67,11.838,5648730,0
2014-12-15,12.203,12.221,11.472,11.589,10226586,0
2014-12-16,11.589,11.838,11.382,11.392,9202546,0
2014-12-17,11.446,11.729,11.446,11.694,11285272,0
2014-12-18,11.802,11.856,11.606,11.768,8628121,0
2014-12-19,11.802,12.114,11.784,12.023,9509542,0
2014-12-22,12.023,12.185,11.915,12.167,5542627,0
2014-12-23,12.221,12.409,12.148,12.158,5634724,0
2014-12-24,12.167,12.336,12.132,12.301,3175440,0
2014-12-26,12.346,12.727,12.346,12.668,4739396,0
2014-12-29,12.668,12.907,12.638,12.798,3875975,0
2014-12-30,12.774,12.791,12.409,12.488,4847891,0
2014-12-31,12.497,12.497,12.246,12.264,4219719,0
2015-01-02,12.346,12.354,12.033,12.203,5870233,0
2015-01-05,12.176,12.203,11.793,11.856,6075284,0
2015-01-06,11.856,11.99,11.534,11.589,8051060,0
2015-01-07,11.613,11.694,11.516,11.606,5537102,0
2015-01-08,11.711,11.908,11.661,11.784,7493223,0
2015-01-09,11.81,11.846,11.464,11.49,5952905,0
2015-01-12,11.464,11.534,11.178,11.472,10310822,0
2015-01-13,11.552,11.739,11.481,11.598,6991896,0
2015-01-14,11.509,11.729,11.419,11.704,5250827,0
2015-01-15,11.711,11.908,11.651,11.67,8435323,0
2015-01-16,11.704,11.925,11.694,11.908,7211055,0
2015-01-20,11.972,12.015,11.516,11.661,7491116,0
2015-01-21,11.552,11.777,11.481,11.759,5960953,0
2015-01-22,11.81,11.856,11.428,11.509,5461524,0
2015-01-23,11.516,11.589,11.295,11.295,8606506,0
2015-01-26,11.285,11.339,11.117,11.339,5256700,0
2015-01-27,11.258,11.392,11.178,11.339,3972594,0
2015-01-28,11.348,11.419,10.956,10.973,6109864,0
2015-01-29,10.938,11.117,10.893,11.08,6115455,0
2015-01-30,10.972,11.169,10.929,10.972,7211010,0
2015-02-02,11.018,11.107,10.937,11.099,6019315,0
2015-02-03,11.089,11.421,11.089,11.206,9120987,0
2015-02-04,11.144,11.395,11.126,11.242,6490752,0
2015-02-05,11.297,11.405,11.233,11.376,3680654,0
2015-02-06,11.314,11.36,10.793,10.841,7904507,0
2015-02-09,10.821,10.92,10.597,10.641,8668201,0
2015-02-10,10.541,10.955,10.353,10.92,12501947,0
2015-02-11,10.821,10.864,10.605,10.712,11099390,0
2015-02-12,10.774,10.811,10.622,10.649,4903531,0
2015-02-13,10.631,10.811,10.532,10.649,4829489,0
2015-02-17,10.641,10.641,10.362,10.452,6337076,0
2015-02-18,10.443,10.676,10.398,10.622,6595806,0
2015-02-19,10.587,10.749,10.569,10.641,4845083,0
2015-02-20,10.649,10.686,10.452,10.676,6272555,0
2015-02-23,10.686,10.74,10.569,10.703,3857403,0
2015-02-24,10.658,10.91,10.641,10.883,7730721,0
2015-02-25,10.873,10.929,10.658,10.774,10050191,0
2015-02-26,10.883,11.439,10.883,11.341,13151665,0
2015-02-27,11.385,11.684,11.287,11.646,15081124,0
2015-03-02,11.593,11.593,11.268,11.36,9988349,0
2015-03-03,11.467,11.691,11.36,11.675,10657993,0
2015-03-04,11.601,11.675,11.413,11.449,7889645,0
2015-03-05,11.475,11.52,11.376,11.405,6694237,0
2015-03-06,11.242,11.385,10.946,10.982,8782024,0
2015-03-09,11.008,11.062,10.883,10.946,8236107,0
2015-03-10,10.883,10.972,10.847,10.883,11710852,0
2015-03-11,10.873,10.929,10.74,10.821,8413178,0
2015-03-12,10.855,10.9,10.783,10.864,7736296,0
2015-03-13,10.811,10.821,10.622,10.703,7814362,0
2015-03-16,10.774,10.891,10.74,10.783,6014570,0
2015-03-17,10.774,10.982,10.765,10.946,6030269,0
2015-03-18,10.982,11.413,10.91,11.35,6841128,0
2015-03-19,11.331,11.421,11.198,11.242,4576715,0
2015-03-20,11.26,11.529,11.216,11.529,10108176,0
2015-03-23,11.52,11.646,11.467,11.566,4255646,0
2015-03-24,11.511,11.656,11.322,11.395,5272312,0
2015-03-25,11.405,11.405,11.107,11.225,5640044,0
2015-03-26,11.198,11.278,11.071,11.189,4418353,0
2015-03-27,11.206,11.341,11.126,11.206,3934243,0
2015-03-30,11.242,11.494,11.206,11.439,4113989,0
2015-03-31,11.439,11.556,11.385,11.538,4511807,0
2015-04-01,11.548,11.627,11.35,11.52,5981716,0
2015-04-02,11.494,11.584,11.413,11.529,4299412,0
2015-04-06,11.548,12.014,11.538,11.97,8268513,0
2015-04-07,11.953,11.953,11.799,11.799,3814227,0
2015-04-08,11.872,11.923,11.709,11.782,5585806,0
2015-04-09,11.745,11.774,11.61,11.717,3231269,0
2015-04-10,11.735,11.863,11.666,11.853,2685825,0
2015-04-13,11.764,11.835,11.646,11.646,3983022,0
2015-04-14,11.717,11.913,11.666,11.913,4238719,0
2015-04-15,11.953,12.042,11.923,11.988,5560965,0
2015-04-16,11.943,12.052,11.853,11.923,4318708,0
2015-04-17,11.825,11.98,11.79,11.815,3144096,0
2015-04-20,11.835,12.032,11.825,11.89,3284735,0
2015-04-21,11.898,12.014,11.675,11.97,11672085,0
2015-04-22,12.052,12.203,11.835,12.176,9433730,0
2015-04-23,12.131,12.23,11.943,11.953,5506958,0
2015-04-24,11.97,12.275,11.913,12.085,5556470,0
2015-04-27,12.158,12.221,11.88,11.898,5321091,0
2015-04-28,11.89,12.022,11.79,12.022,3801952,0
2015-04-29,11.913,12.094,11.782,12.077,8897623,0
2015-04-30,12.052,12.06,11.807,11.898,6951048,0
2015-05-01,11.98,12.033,11.806,12.005,3716766,0
2015-05-04,12.087,12.415,12.043,12.341,5589187,0
2015-05-05,12.305,12.305,12.16,12.196,8693749,0
2015-05-06,12.206,12.233,12.033,12.169,7491483,0
2015-05-07,12.223,12.349,12.096,12.25,4930495,0
2015-05-08,12.415,12.514,12.278,12.359,6901904,0
2015-05-11,12.023,12.514,11.943,12.377,7513112,0
2015-05-12,12.278,12.415,12.087,12.405,9024005,0
2015-05-13,12.196,12.215,12.033,12.087,50916672,0
2015-05-14,12.215,12.296,12.07,12.25,10316605,0
2015-05-15,12.268,12.44,12.206,12.395,5203146,0
2015-05-18,12.359,12.449,12.286,12.431,4398524,0
2015-05-19,12.377,12.377,12.043,12.323,8590584,0
2015-05-20,12.359,12.478,12.305,12.331,7903535,0
2015-05-21,12.323,12.478,12.278,12.468,4629049,0
2015-05-22,12.423,12.478,12.305,12.395,4827661,0
2015-05-26,12.377,12.395,12.096,12.143,5740193,0
2015-05-27,12.331,12.349,12.115,12.16,4482712,0
2015-05-28,12.115,12.187,12.033,12.061,3866857,0
2015-05-29,12.061,12.305,12.023,12.305,8706902,0
2015-06-01,12.296,12.423,12.223,12.341,6031290,0
2015-06-02,12.268,12.278,12.023,12.169,6267405,0
2015-06-03,12.16,12.169,11.673,11.898,8204673,0
2015-06-04,11.834,11.905,11.754,11.781,6575080,0
2015-06-05,11.863,11.98,11.744,11.898,9909316,0
2015-06-08,11.872,11.905,11.781,11.834,4992345,0
2015-06-09,11.824,12.223,11.815,12.223,10108912,0
2015-06-10,12.341,12.349,12.033,12.053,6506055,0
2015-06-11,12.124,12.286,12.053,12.233,5484692,0
2015-06-12,12.196,12.233,12.043,12.079,4023365,0
2015-06-15,12.061,12.196,12.014,12.16,5952594,0
2015-06-16,12.187,12.305,12.061,12.286,4376495,0
2015-06-17,12.315,12.423,12.233,12.368,5755971,0
2015-06-18,12.368,12.558,12.315,12.53,5575812,0
2015-06-19,12.548,12.638,12.449,12.53,6641397,0
2015-06-22,12.568,12.686,12.458,12.611,4939182,0
2015-06-23,12.611,12.638,12.368,12.405,5868316,0
2015-06-24,12.423,12.486,12.25,12.341,5596481,0
2015-06-25,12.341,12.359,12.187,12.241,4453091,0
2015-06-26,12.206,12.241,12.061,12.178,5575592,0
2015-06-29,12.133,12.233,11.898,11.905,5006935,0
2015-06-30,11.953,12.033,11.806,11.996,7515822,0
2015-07-01,12.033,12.087,11.898,11.933,5524088,0
2015-07-02,12.005,12.124,11.905,12.033,3998276,0
2015-07-06,11.98,12.033,11.863,11.943,4332286,0
2015-07-07,11.962,12.07,11.913,11.98,9791604,0
2015-07-08,11.933,12.07,11.563,11.682,7901720,0
2015-07-09,11.754,11.88,11.754,11.773,7661881,0
2015-07-10,11.798,11.905,11.789,11.853,6707379,0
2015-07-13,11.913,11.933,11.781,11.806,5362497,0
2015-07-14,11.806,11.989,11.806,11.872,6781483,0
2015-07-15,11.853,11.933,11.806,11.923,6745794,0
2015-07-16,11.943,12.106,11.89,12.079,5058108,0
2015-07-17,12.079,12.106,11.89,11.953,4679559,0
2015-07-20,11.913,11.913,11.707,11.834,5627540,0
2015-07-21,11.781,11.781,11.644,11.707,3998055,0
2015-07-22,11.673,11.962,11.673,11.913,6291912,0
2015-07-23,11.89,11.943,11.644,11.707,4871984,0
2015-07-24,11.689,11.689,11.472,11.573,3863214,0
2015-07-27,11.517,11.754,11.481,11.698,5984981,0
2015-07-28,11.698,11.773,11.5,11.553,6610005,0
2015-07-29,11.581,11.616,11.491,11.608,7153522,0
2015-07-30,11.625,11.716,11.544,11.573,5176384,0
2015-07-31,11.683,11.816,11.635,11.674,4667759,0
2015-08-03,11.69,11.8,11.544,11.608,3315872,0
2015-08-04,11.591,11.699,11.425,11.454,3183998,0
2015-08-05,11.499,11.654,11.454,11.48,2935938,0
2015-08-06,11.471,11.516,11.253,11.49,5761976,0
2015-08-07,11.526,11.664,11.471,11.526,4550089,0
2015-08-10,11.471,11.654,11.407,11.563,3753925,0
2015-08-11,11.534,11.674,11.189,11.262,6487756,0
2015-08-12,11.243,11.946,11.243,11.908,8530360,0
2015-08-13,11.865,12.047,11.516,11.544,6536002,0
2015-08-14,11.509,11.726,11.49,11.683,3577584,0
2015-08-17,11.674,11.845,11.553,11.735,5037437,0
2015-08-18,11.716,11.735,11.625,11.69,3378652,0
2015-08-19,11.608,11.625,11.353,11.435,5405145,0
2015-08-20,11.316,11.499,11.207,11.225,6352097,0
2015-08-21,11.088,11.243,10.869,10.943,5944584,0
2015-08-24,10.277,10.696,10.166,10.514,18385220,0
2015-08-25,10.825,10.851,10.331,10.341,10185198,0
2015-08-26,10.541,10.651,10.395,10.623,9407678,0
2015-08-27,10.724,10.859,10.623,10.825,8986896,0
2015-08-28,10.815,11.07,10.768,11.034,5400098,0
2015-08-31,10.969,11.006,10.778,10.943,7089043,0
2015-09-01,10.743,10.76,10.331,10.432,6724844,0
2015-09-02,10.577,10.605,10.231,10.322,6534797,0
2015-09-03,10.349,10.495,10.258,10.432,6958101,0
2015-09-04,10.322,10.322,10.031,10.058,5263459,0
2015-09-08,10.249,10.358,10.113,10.322,8462480,0
2015-09-09,10.387,10.541,10.277,10.305,6295619,0
2015-09-10,10.24,10.458,10.222,10.249,7384801,0
2015-09-11,10.213,10.249,10.075,10.149,4331418,0
2015-09-14,10.141,10.258,10.021,10.094,6015974,0
2015-09-15,10.132,10.186,10.021,10.141,6146366,0
2015-09-16,10.166,10.213,10.122,10.195,7924467,0
2015-09-17,10.195,10.378,10.085,10.186,6793162,0
2015-09-18,10.075,10.141,9.922,9.976,10458263,0
2015-09-21,10.031,10.113,9.801,9.831,6291779,0
2015-09-22,9.783,9.831,9.511,9.557,10660924,0
2015-09-23,9.575,9.584,9.2459,9.2459,9160657,0
2015-09-24,9.164,9.1917,8.9819,9.119,11001241,0
2015-09-25,9.1917,9.2643,9.037,9.0816,9586213,0
2015-09-28,9.0455,9.164,8.9268,8.9452,7191700,0
2015-09-29,8.9452,8.9913,8.5898,8.6262,8730498,0
2015-09-30,8.6901,8.9546,8.6353,8.9268,12331442,0
2015-10-01,8.9913,9.119,8.8634,9.018,9519097,0
2015-10-02,8.9452,9.2014,8.9268,9.2014,6351767,0
2015-10-05,9.2547,9.4917,9.2459,9.3654,7602932,0
2015-10-06,9.337,9.538,9.2547,9.538,10017192,0
2015-10-07,9.619,9.801,9.557,9.602,10605212,0
2015-10-08,9.566,9.848,9.547,9.811,5651669,0
2015-10-09,9.821,9.885,9.71,9.777,5361388,0
2015-10-12,9.783,9.885,9.71,9.768,4100512,0
2015-10-13,9.701,9.892,9.684,9.692,6679773,0
2015-10-14,9.701,9.811,9.629,9.638,5723609,0
2015-10-15,9.684,9.839,9.584,9.831,6286516,0
2015-10-16,9.868,9.868,9.684,9.831,5280344,0
2015-10-19,9.739,9.792,9.593,9.792,9689805,0
2015-10-20,9.748,9.958,9.657,9.922,6423264,0
2015-10-21,9.985,10.094,9.783,9.811,4838507,0
2015-10-22,9.858,10.068,9.801,10.068,7162738,0
2015-10-23,10.103,10.176,9.958,10.075,7540859,0
2015-10-26,10.021,10.075,9.831,9.922,6319635,0
2015-10-27,9.876,9.94,9.801,9.912,6734058,0
2015-10-28,9.922,10.222,9.858,10.141,7478240,0
2015-10-29,10.075,10.186,10.001,10.122,5501622,0
2015-10-30,10.132,10.186,10.048,10.075,4558619,0
2015-11-02,10.103,10.206,10.04,10.141,5134885,0
2015-11-03,10.067,10.149,9.91,10.057,9116293,0
2015-11-04,10.075,10.176,9.929,9.956,5758634,0
2015-11-05,9.643,9.846,9.0636,9.091,13598044,0
2015-11-06,8.9905,9.4136,8.8427,9.3859,9293953,0
2015-11-09,9.3488,9.4136,9.0266,9.1094,6522327,0
2015-11-10,9.164,9.3116,9.1467,9.2653,6938675,0
2015-11-11,9.294,9.3214,9.0816,9.2469,4258777,0
2015-11-12,9.0541,9.2653,8.9528,8.9528,7836031,0
2015-11-13,8.9811,9.1094,8.9434,9.0171,5911883,0
2015-11-16,8.9905,9.1094,8.8981,9.0266,5782121,0
2015-11-17,9.0361,9.1276,8.7414,8.7782,6073595,0
2015-11-18,8.8058,8.9717,8.7414,8.9528,4519278,0
2015-11-19,8.9434,8.9811,8.6954,8.8058,6116957,0
2015-11-20,8.8514,9.0266,8.815,8.8981,3903616,0
2015-11-23,8.8981,8.9717,8.815,8.8887,6157820,0
2015-11-24,8.87,9.1467,8.8427,9.1094,6447666,0
2015-11-25,8.8887,9.1276,8.8887,9.091,3710168,0
2015-11-27,9.1008,9.2208,9.0446,9.1927,3835258,0
2015-11-30,9.2014,9.275,9.1831,9.1927,6449622,0
2015-12-01,9.2208,9.2847,9.1276,9.1831,6178481,0
2015-12-02,9.1927,9.2014,8.8335,8.8335,7088102,0
2015-12-03,8.7966,8.9717,8.7414,8.7599,8909946,0
2015-12-04,8.7599,8.8335,8.5574,8.5757,7731919,0
2015-12-07,8.5205,8.5574,8.2443,8.4745,6565907,0
2015-12-08,8.3825,8.5297,8.3457,8.4653,5614753,0
2015-12-09,8.4561,8.6771,8.4193,8.5205,5061582,0
2015-12-10,8.5205,8.6033,8.4285,8.5391,4174767,0
2015-12-11,8.4377,8.4653,8.2443,8.2536,5465214,0
2015-12-14,8.3273,8.4193,8.0604,8.1249,8859185,0
2015-12-15,8.1893,8.6126,8.1801,8.5113,10421595,0
2015-12-16,8.5482,8.6402,8.401,8.6218,6947260,0
2015-12-17,8.6218,8.7414,8.4285,8.4653,5622581,0
2015-12-18,8.4377,8.447,8.226,8.3365,11755187,0
2015-12-21,8.355,8.5391,8.2905,8.4285,6967257,0
2015-12-22,8.4561,8.5665,8.4101,8.5482,5512861,0
2015-12-23,8.5757,8.815,8.5665,8.7782,4429619,0
2015-12-24,8.7691,8.8793,8.7599,8.815,1649947,0
2015-12-28,8.7966,8.8607,8.6402,8.7046,4072957,0
2015-12-29,8.7874,8.87,8.7138,8.8427,3329858,0
2015-12-30,8.8427,8.8887,8.7414,8.7414,3370241,0
2015-12-31,8.7414,8.9528,8.6218,8.8058,5499361,0
2016-01-04,8.6862,8.7205,8.4837,8.6771,5231212,0
2016-01-05,8.7138,8.8243,8.5391,8.7966,4775089,0
2016-01-06,8.6494,8.723,8.4653,8.493,4986224,0
2016-01-07,8.3641,8.4608,8.272,8.2813,8045338,0
2016-01-08,8.2905,8.4653,8.079,8.401,8885156,0
2016-01-11,8.3917,8.4837,8.102,8.3089,8049004,0
2016-01-12,8.3733,8.3825,7.987,8.0512,6692099,0
2016-01-13,8.0973,8.355,7.8857,7.95,9223431,0
2016-01-14,7.9685,8.1801,7.8304,8.1432,11452499,0
2016-01-15,7.9409,7.9592,7.6556,7.8579,9342056,0
2016-01-19,7.95,8.1249,7.7569,8.0236,9603573,0
2016-01-20,7.9133,8.0052,7.5636,7.9317,10781224,0
2016-01-21,7.95,8.5297,7.9041,8.3825,11402722,0
2016-01-22,8.5391,8.6402,8.3502,8.4377,5861990,0
2016-01-25,8.401,8.4561,8.042,8.042,7917438,0
2016-01-26,8.1065,8.3733,8.0697,8.318,4751399,0
2016-01-27,8.318,8.4745,8.2443,8.355,5122887,0
2016-01-28,8.4837,8.5941,8.3656,8.4285,5816664,0
2016-01-29,8.4937,8.8569,8.4844,8.8476,12300893,0
2016-02-01,8.8197,8.885,8.6614,8.8104,6511731,0
2016-02-02,8.7172,8.8383,8.6334,8.652,8337772,0
2016-02-03,8.7637,9.1181,8.7172,9.0806,9891345,0
2016-02-04,9.0341,9.4166,9.0341,9.1267,8970679,0
2016-02-05,8.885,9.2857,8.885,9.0806,8737681,0
2016-02-08,9.0151,9.0426,8.68,8.7919,6458799,0
2016-02-09,8.6893,8.9782,8.5683,8.8569,5938112,0
2016-02-10,8.8476,8.9594,8.6148,8.8756,4562015,0
2016-02-11,8.7358,8.7544,8.354,8.3819,9283353,0
2016-02-12,8.3913,8.559,8.2703,8.5402,6597610,0
2016-02-16,8.6427,8.8104,8.5683,8.7358,5051441,0
2016-02-17,8.7919,9.0711,8.7312,8.9594,6869858,0
2016-02-18,8.9782,9.0901,8.8476,9.0341,4628784,0
2016-02-19,8.9782,8.9782,8.6986,8.7637,4585963,0
2016-02-22,8.997,9.1267,8.8756,9.1181,5119782,0
2016-02-23,9.0426,9.1131,8.8569,8.9221,4481869,0
2016-02-24,8.8476,9.4433,8.68,9.341,7719035,0
2016-02-25,9.341,9.3879,8.8663,9.2857,7327501,0
2016-02-26,9.3234,9.4433,9.1267,9.1927,4964449,0
2016-02-29,9.1735,9.2808,9.1085,9.1267,4596094,0
2016-03-01,9.1545,9.471,9.0901,9.4255,5442656,0
2016-03-02,9.3693,9.584,9.2566,9.574,4502838,0
2016-03-03,9.584,9.742,9.3968,9.733,5254161,0
2016-03-04,9.713,10.076,9.565,10.049,6838055,0
2016-03-07,10.002,10.236,9.947,10.143,6609943,0
2016-03-08,10.105,10.124,9.854,9.889,6757502,0
2016-03-09,9.956,10.049,9.751,9.78,10189146,0
2016-03-10,9.78,10.068,9.713,10.068,4459894,0
2016-03-11,10.189,10.253,10.086,10.161,5028632,0
2016-03-14,10.124,10.253,10.068,10.207,4468860,0
2016-03-15,10.143,10.245,10.105,10.217,7123627,0
2016-03-16,10.179,10.627,10.161,10.608,9266795,0
2016-03-17,10.589,10.775,10.506,10.739,7408170,0
2016-03-18,10.739,10.896,10.739,10.823,8654058,0
2016-03-21,10.803,10.841,10.72,10.748,6732178,0
2016-03-22,10.71,10.85,10.617,10.748,7273901,0
2016-03-23,10.784,10.784,10.506,10.524,5757353,0
2016-03-24,10.468,10.784,10.394,10.775,8280798,0
2016-03-28,10.813,10.833,10.627,10.627,6802065,0
2016-03-29,10.603,10.858,10.566,10.85,4940293,0
2016-03-30,10.926,10.97,10.803,10.823,3494463,0
2016-03-31,10.823,10.989,10.775,10.989,6071153,0
2016-04-01,10.877,10.882,10.627,10.775,8869798,0
2016-04-04,10.765,10.854,10.533,10.579,5806771,0
2016-04-05,10.496,10.543,10.301,10.31,9770683,0
2016-04-06,10.31,10.356,10.189,10.319,7286887,0
2016-04-07,10.217,10.399,10.049,10.114,7742183,0
2016-04-08,10.161,10.39,10.161,10.207,4837639,0
2016-04-11,10.253,10.375,10.207,10.262,4969797,0
2016-04-12,10.301,10.421,10.249,10.394,4269459,0
2016-04-13,10.45,10.515,10.338,10.458,4877831,0
2016-04-14,10.45,10.561,10.426,10.468,2696098,0
2016-04-15,10.458,10.552,10.44,10.478,3653127,0
2016-04-18,10.413,10.579,10.301,10.533,3464754,0
2016-04-19,10.589,10.748,10.579,10.71,4279096,0
2016-04-20,10.71,10.739,10.478,10.496,3211930,0
2016-04-21,10.496,10.556,10.301,10.347,3656691,0
2016-04-22,10.385,10.528,10.31,10.413,2906435,0
2016-04-25,10.403,10.435,10.236,10.245,3620591,0
2016-04-26,10.262,10.44,10.262,10.44,3815617,0
2016-04-27,10.468,10.691,10.365,10.599,4203479,0
2016-04-28,10.532,10.636,10.401,10.457,5198367,0
2016-04-29,10.457,10.505,10.269,10.495,4989471,0
2016-05-02,10.486,10.692,10.457,10.627,3958557,0
2016-05-03,10.532,10.571,10.298,10.467,4861782,0
2016-05-04,10.419,10.552,10.373,10.495,4445133,0
2016-05-05,10.571,10.599,10.348,10.411,3562429,0
2016-05-06,10.373,10.448,10.298,10.419,3350547,0
2016-05-09,10.298,10.571,10.156,10.495,5077902,0
2016-05-10,10.532,10.805,10.467,10.767,3696758,0
2016-05-11,10.731,10.786,10.571,10.646,4555039,0
2016-05-12,10.711,10.758,10.542,10.599,3702910,0
2016-05-13,10.561,10.584,10.411,10.495,3599200,0
2016-05-16,10.514,10.571,10.438,10.448,3228144,0
2016-05-17,10.419,10.486,10.289,10.363,3929727,0
2016-05-18,10.316,10.416,10.04,10.091,4714899,0
2016-05-19,10.016,10.129,9.866,10.1,8240521,0
2016-05-20,10.119,10.25,10.091,10.241,3046336,0
2016-05-23,10.213,10.241,10.091,10.1,3032793,0
2016-05-24,10.175,10.289,10.119,10.259,3706681,0
2016-05-25,10.241,10.411,10.175,10.316,3883188,0
2016-05-26,10.335,10.376,10.232,10.241,5246629,0
2016-05-27,10.25,10.467,10.241,10.448,3205282,0
2016-05-31,10.457,10.561,10.335,10.429,6544197,0
2016-06-01,10.383,10.411,10.259,10.289,4883065,0
2016-06-02,10.25,10.353,10.146,10.195,5800397,0
2016-06-03,10.279,10.627,10.213,10.552,7579321,0
2016-06-06,10.571,10.758,10.552,10.711,3918741,0
2016-06-07,10.711,10.857,10.683,10.825,4475264,0
2016-06-08,10.861,10.861,10.702,10.75,4946030,0
2016-06-09,10.692,10.777,10.552,10.758,3523898,0
2016-06-10,10.636,10.711,10.495,10.532,4827811,0
2016-06-13,10.505,10.561,10.457,10.505,4065321,0
2016-06-14,10.477,10.5,10.353,10.457,4193879,0
2016-06-15,10.457,10.542,10.363,10.401,4714007,0
2016-06-16,10.344,10.599,10.259,10.589,4819462,0
2016-06-17,10.617,10.929,10.599,10.919,8297738,0
2016-06-20,11.013,11.2,10.983,11.145,8093552,0
2016-06-21,11.163,11.361,11.082,11.294,6612851,0
2016-06-22,11.314,11.342,11.224,11.275,5535640,0
2016-06-23,11.351,11.417,11.294,11.378,4173562,0
2016-06-24,11.145,11.284,10.938,11.181,9510916,0
2016-06-27,11.032,11.041,10.617,10.731,11107227,0
2016-06-28,10.805,11.097,10.646,11.087,8575411,0
2016-06-29,11.191,11.369,11.145,11.314,7174627,0
2016-06-30,11.361,11.736,11.284,11.736,11017382,0
2016-07-01,11.736,11.783,11.52,11.595,4594666,0
2016-07-05,11.52,11.558,11.332,11.473,5789293,0
2016-07-06,11.407,11.52,11.309,11.501,5062201,0
2016-07-07,11.482,11.529,11.284,11.378,5156865,0
2016-07-08,11.426,11.586,11.314,11.586,4447421,0
2016-07-11,11.586,11.811,11.51,11.802,4049476,0
2016-07-12,11.82,11.923,11.726,11.736,3611983,0
2016-07-13,11.82,11.887,11.662,11.878,5366207,0
2016-07-14,11.887,11.924,11.698,11.776,3176722,0
2016-07-15,11.802,11.919,11.776,11.878,3987145,0
2016-07-18,11.878,11.878,11.766,11.82,2417749,0
2016-07-19,11.756,11.776,11.614,11.766,3555221,0
2016-07-20,11.756,11.83,11.652,11.811,3231001,0
2016-07-21,11.802,11.86,11.726,11.84,3789248,0
2016-07-22,11.83,11.924,11.776,11.896,2911840,0
2016-07-25,11.887,11.963,11.855,11.914,3391130,0
2016-07-26,11.904,11.924,11.788,11.86,3756173,0
2016-07-27,11.869,11.904,11.529,11.633,4473493,0
2016-07-28,11.614,11.672,11.481,11.623,2364925,0
2016-07-29,11.595,11.767,11.51,11.718,5924360,0
2016-08-01,11.699,11.737,11.51,11.548,5086655,0
2016-08-02,11.519,11.604,11.453,11.557,4600661,0
2016-08-03,11.586,11.947,11.519,11.767,4692680,0
2016-08-04,11.747,11.803,11.586,11.776,4058426,0
2016-08-05,11.803,11.879,11.481,11.604,6959728,0
2016-08-08,11.652,11.69,11.519,11.557,3391637,0
2016-08-09,11.557,11.623,11.415,11.453,3970559,0
2016-08-10,11.434,11.567,11.434,11.557,3408052,0
2016-08-11,11.567,11.614,11.491,11.614,3523935,0
2016-08-12,11.614,11.737,11.576,11.595,3637962,0
2016-08-15,11.614,11.699,11.471,11.471,3174046,0
2016-08-16,11.396,11.462,11.339,11.386,6254887,0
2016-08-17,11.386,11.681,11.282,11.652,7108681,0
2016-08-18,11.642,11.862,11.614,11.862,5496623,0
2016-08-19,11.767,11.776,11.538,11.595,4259107,0
2016-08-22,11.595,11.69,11.538,11.662,2899325,0
2016-08-23,11.718,11.767,11.548,11.557,4988421,0
2016-08-24,11.548,11.557,11.424,11.462,2913857,0
2016-08-25,11.471,11.538,11.406,11.491,2773719,0
2016-08-26,11.538,11.681,11.348,11.406,5439515,0
2016-08-29,11.453,11.6,11.406,11.529,3005040,0
2016-08-30,11.538,11.552,11.372,11.406,3340272,0
2016-08-31,11.386,11.462,11.311,11.453,6975244,0
2016-09-01,11.453,11.471,11.239,11.396,5902173,0
2016-09-02,11.424,11.633,11.424,11.604,3729693,0
2016-09-06,11.672,12.192,11.623,12.183,7767741,0
2016-09-07,12.192,12.412,12.146,12.363,8533567,0
2016-09-08,12.335,12.363,12.217,12.287,6607871,0
2016-09-09,12.137,12.165,11.69,11.699,5147226,0
2016-09-12,11.652,12.002,11.614,11.947,6329466,0
2016-09-13,11.852,11.898,11.672,11.757,6171031,0
2016-09-14,11.784,11.932,11.633,11.69,5592114,0
2016-09-15,11.642,11.975,11.595,11.907,5815771,0
2016-09-16,11.842,11.927,11.718,11.898,5938378,0
2016-09-19,11.947,12.079,11.879,12.052,3565364,0
2016-09-20,12.087,12.183,12.022,12.127,4398238,0
2016-09-21,12.155,12.439,12.122,12.43,5375855,0
2016-09-22,12.497,12.543,12.335,12.515,3571464,0
2016-09-23,12.458,12.638,12.425,12.583,4169042,0
2016-09-26,12.553,12.593,12.43,12.448,2778208,0
2016-09-27,12.43,12.468,12.212,12.412,4926028,0
2016-09-28,12.458,12.492,12.297,12.478,6030964,0
2016-09-29,12.468,12.468,12.146,12.24,6409302,0
2016-09-30,12.25,12.34,12.165,12.192,6184216,0
2016-10-03,11.992,12.097,11.586,11.832,9373678,0
2016-10-04,11.747,11.747,11.263,11.339,10218391,0
2016-10-05,11.386,11.443,11.167,11.254,14768822,0
2016-10-06,11.187,11.225,11.007,11.063,8728232,0
2016-10-07,11.13,11.225,10.987,10.997,7206399,0
2016-10-10,11.073,11.164,11.017,11.073,4650692,0
2016-10-11,11.026,11.055,10.864,10.931,4206354,0
2016-10-12,10.95,11.121,10.912,11.073,5311409,0
2016-10-13,11.017,11.244,10.922,11.13,5745726,0
2016-10-14,11.121,11.272,10.96,10.978,5951893,0
2016-10-17,11.007,11.13,11.007,11.111,6531688,0
2016-10-18,11.244,11.337,11.14,11.263,5843125,0
2016-10-19,11.291,11.538,11.272,11.5,5362228,0
2016-10-20,11.529,11.628,11.424,11.434,4260289,0
2016-10-21,11.329,11.458,11.263,11.406,4550198,0
2016-10-24,11.491,11.519,11.353,11.434,3631498,0
2016-10-25,11.396,11.462,11.301,11.406,3344352,0
2016-10-26,11.368,11.424,11.272,11.386,3960467,0
2016-10-27,11.386,11.434,11.159,11.216,4825501,0
2016-10-28,11.225,11.321,11.101,11.158,6535455,0
2016-10-31,11.206,11.421,11.192,11.273,5951200,0
2016-11-01,11.273,11.312,11.106,11.158,5345707,0
2016-11-02,11.101,11.101,10.775,10.976,9695792,0
2016-11-03,10.976,11.34,10.957,11.254,6949637,0
2016-11-04,11.034,11.944,10.775,11.599,10769308,0
2016-11-07,11.752,11.904,11.694,11.886,7220119,0
2016-11-08,11.914,11.949,11.772,11.904,5037843,0
2016-11-09,11.781,11.781,11.407,11.503,6889991,0
2016-11-10,11.474,11.512,10.929,10.985,6775393,0
2016-11-11,11.043,11.081,10.661,10.784,5783075,0
2016-11-14,10.717,10.775,10.612,10.747,11097107,0
2016-11-15,10.794,11.072,10.794,11.053,6396501,0
2016-11-16,11.015,11.043,10.775,10.871,4393283,0
2016-11-17,10.871,11.024,10.833,10.947,3278790,0
2016-11-18,10.938,11.177,10.899,10.919,7044281,0
2016-11-21,10.966,11.129,10.89,11.062,4539367,0
2016-11-22,10.938,11.015,10.842,10.929,5985030,0
2016-11-23,10.813,10.957,10.775,10.861,5318120,0
2016-11-25,10.861,11.148,10.861,11.139,2977141,0
2016-11-28,11.225,11.464,11.225,11.436,5345834,0
2016-11-29,11.378,11.503,11.345,11.378,6818417,0
2016-11-30,11.235,11.292,10.966,10.966,5749873,0
2016-12-01,10.88,10.976,10.516,10.565,5721645,0
2016-12-02,10.621,10.823,10.593,10.708,5764454,0
2016-12-05,10.689,10.909,10.602,10.861,6785789,0
2016-12-06,10.909,10.971,10.823,10.852,4920205,0
2016-12-07,10.909,11.148,10.871,11.129,6121802,0
2016-12-08,11.081,11.417,11.024,11.34,4660271,0
2016-12-09,11.349,11.455,11.206,11.417,4690769,0
2016-12-12,11.378,11.531,11.349,11.503,4858058,0
2016-12-13,11.58,11.704,11.55,11.676,5441269,0
2016-12-14,11.752,11.944,11.417,11.436,7225892,0
2016-12-15,11.378,11.436,11.235,11.302,4745550,0
2016-12-16,11.312,11.417,11.167,11.254,10949939,0
2016-12-19,11.34,11.436,11.187,11.34,5428836,0
2016-12-20,11.33,11.503,11.321,11.436,3570623,0
2016-12-21,11.436,11.59,11.407,11.474,4179329,0
2016-12-22,11.398,11.464,11.263,11.283,3457045,0
2016-12-23,11.33,11.34,11.187,11.235,3751513,0
2016-12-27,11.244,11.388,11.206,11.359,2458856,0
2016-12-28,11.378,11.417,11.139,11.148,2675696,0
2016-12-29,11.254,11.263,11.159,11.206,2469077,0
2016-12-30,11.235,11.292,11.101,11.129,3388322,0
2017-01-03,11.177,11.187,11.062,11.167,5242577,0
2017-01-04,11.053,11.254,11.034,11.072,5515485,0
2017-01-05,11.034,11.107,10.784,10.929,8463799,0
2017-01-06,10.919,11.349,10.909,11.321,4348432,0
2017-01-09,11.369,11.398,11.034,11.043,3927716,0
2017-01-10,11.053,11.086,10.813,10.852,6744629,0
2017-01-11,10.852,11.283,10.852,11.273,8124475,0
2017-01-12,11.283,11.34,11.091,11.091,5172281,0
2017-01-13,11.12,11.244,11.081,11.225,2862225,0
2017-01-17,11.302,11.531,11.263,11.407,4282234,0
2017-01-18,11.436,11.55,11.369,11.426,4759510,0
2017-01-19,11.388,11.445,11.206,11.235,3444382,0
2017-01-20,11.254,11.34,10.871,10.929,7995163,0
2017-01-23,10.938,10.976,10.717,10.747,9179571,0
2017-01-24,10.775,11.148,10.775,10.89,7871600,0
2017-01-25,10.89,11.005,10.874,10.89,10751013,0
2017-01-26,10.929,11.043,10.727,10.747,9185813,0
2017-01-27,10.823,10.985,10.765,10.919,7817168,0
2017-01-30,10.929,10.977,10.793,10.851,4855998,0
2017-01-31,10.899,11.253,10.899,11.073,9496351,0
2017-02-01,11.035,11.073,10.773,10.88,6293225,0
2017-02-02,10.909,10.996,10.802,10.957,3339786,0
2017-02-03,10.986,11.069,10.921,11.006,3431167,0
2017-02-06,11.025,11.025,10.87,10.929,4451244,0
2017-02-07,10.938,11.17,10.938,11.064,5868186,0
2017-02-08,11.064,11.219,11.025,11.219,4134425,0
2017-02-09,11.19,11.257,11.044,11.103,4399257,0
2017-02-10,11.103,11.248,11.083,11.238,3814475,0
2017-02-13,11.267,11.354,11.18,11.306,2094929,0
2017-02-14,11.277,11.286,11.054,11.122,3802372,0
2017-02-15,11.016,11.219,10.986,11.19,3461632,0
2017-02-16,11.248,11.325,11.141,11.277,5979104,0
2017-02-17,11.267,11.267,10.89,11.093,6518644,0
2017-02-21,11.093,11.47,11.025,11.403,4225320,0
2017-02-22,11.403,11.451,11.219,11.228,5249507,0
2017-02-23,11.315,11.403,11.257,11.373,5242897,0
2017-02-24,11.393,11.548,11.306,11.548,6538844,0
2017-02-27,11.335,11.364,10.745,10.783,13416407,0
2017-02-28,10.783,11.228,10.783,11.151,10949512,0
2017-03-01,11.016,11.131,10.947,10.986,7037239,0
2017-03-02,10.938,11.306,10.909,11.257,7002665,0
2017-03-03,11.267,11.277,11.016,11.18,6223082,0
2017-03-06,11.18,11.238,11.112,11.151,7112471,0
2017-03-07,11.18,11.228,10.947,10.967,6180471,0
2017-03-08,10.89,10.947,10.706,10.715,4692968,0
2017-03-09,10.696,10.832,10.686,10.706,5321856,0
2017-03-10,10.745,10.841,10.696,10.793,4345548,0
2017-03-13,10.812,10.846,10.658,10.667,3608490,0
2017-03-14,10.667,10.725,10.579,10.648,4056565,0
2017-03-15,10.696,11.035,10.676,10.947,4044472,0
2017-03-16,10.899,10.996,10.86,10.938,4055334,0
2017-03-17,10.996,11.103,10.947,11.093,8513700,0
2017-03-20,11.112,11.112,10.786,10.841,2815634,0
2017-03-21,10.832,11.016,10.763,10.938,6061435,0
2017-03-22,10.977,11.064,10.745,10.793,4643118,0
2017-03-23,10.773,10.977,10.763,10.822,3495403,0
2017-03-24,10.822,10.947,10.807,10.87,3594933,0
2017-03-27,10.899,10.899,10.715,10.773,3441777,0
2017-03-28,10.725,10.957,10.696,10.947,3982857,0
2017-03-29,10.899,11.025,10.832,10.89,5917879,0
2017-03-30,10.88,10.904,10.676,10.725,7446424,0
2017-03-31,10.754,10.909,10.735,10.822,14261481,0
2017-04-03,10.812,10.86,10.706,10.832,6637611,0
2017-04-04,10.832,10.957,10.725,10.909,5802412,0
2017-04-05,10.88,10.947,10.725,10.802,9912503,0
2017-04-06,10.812,10.947,10.783,10.802,6219881,0
2017-04-07,10.822,10.851,10.676,10.686,5797863,0
2017-04-10,10.696,10.832,10.658,10.793,8119505,0
2017-04-11,10.773,10.986,10.676,10.947,8907153,0
2017-04-12,10.929,11.025,10.88,11.006,9034034,0
2017-04-13,10.996,11.044,10.929,10.996,5401207,0
2017-04-17,11.016,11.103,10.977,11.064,3518349,0
2017-04-18,11.035,11.083,10.977,11.044,6111853,0
2017-04-19,11.054,11.078,10.938,11.006,5922447,0
2017-04-20,11.006,11.064,10.89,11.054,6489493,0
2017-04-21,11.016,11.073,10.957,11.016,5192606,0
2017-04-24,11.035,11.228,10.996,11.219,7177260,0
2017-04-25,11.18,11.248,11.146,11.248,4331848,0
2017-04-26,11.228,11.228,11.064,11.083,5474426,0
2017-04-27,11.054,11.2,10.985,11.044,13065358,0
2017-04-28,11.054,11.132,10.966,11.064,6273337,0
2017-05-01,11.064,11.162,11.054,11.064,5149934,0
2017-05-02,11.083,11.093,10.99,11.054,3642740,0
2017-05-03,11.024,11.054,10.936,10.946,5213010,0
2017-05-04,10.927,10.976,10.804,10.848,5865657,0
2017-05-05,10.897,11.083,10.819,11.073,4006215,0
2017-05-08,10.839,11.122,10.711,11.064,7902771,0
2017-05-09,11.015,11.22,10.985,11.093,5571794,0
2017-05-10,11.093,11.445,11.044,11.318,7578376,0
2017-05-11,11.318,11.347,11.2,11.22,6238130,0
2017-05-12,11.25,11.259,11.034,11.083,4015165,0
2017-05-15,11.093,11.2,11.064,11.152,3810434,0
2017-05-16,11.181,11.259,11.064,11.073,4391564,0
2017-05-17,11.064,11.171,11.005,11.083,4015181,0
2017-05-18,11.054,11.083,10.741,10.936,6767536,0
2017-05-19,10.976,10.995,10.839,10.956,6162757,0
2017-05-22,10.927,11.132,10.907,11.112,5848963,0
2017-05-23,11.132,11.298,11.103,11.122,3818166,0
2017-05-24,11.112,11.572,11.112,11.494,9126386,0
2017-05-25,11.455,11.552,11.416,11.524,5022538,0
2017-05-26,11.504,11.592,11.426,11.533,2622260,0
2017-05-30,11.504,11.533,11.426,11.445,2948261,0
2017-05-31,11.474,11.533,11.328,11.426,6931373,0
2017-06-01,11.426,11.69,11.386,11.69,4676314,0
2017-06-02,11.728,11.738,11.562,11.65,5174306,0
2017-06-05,11.612,11.68,11.455,11.455,4012837,0
2017-06-06,11.543,11.733,11.396,11.65,8060432,0
2017-06-07,11.66,11.66,11.298,11.318,5643684,0
2017-06-08,11.308,11.347,11.181,11.308,4031592,0
2017-06-09,11.279,11.464,11.279,11.464,2731949,0
2017-06-12,11.474,11.572,11.396,11.494,4602812,0
2017-06-13,11.455,11.7,11.416,11.67,4807602,0
2017-06-14,11.71,11.788,11.617,11.65,4433365,0
2017-06-15,11.562,11.783,11.505,11.66,5482122,0
2017-06-16,11.68,11.719,11.602,11.66,7366903,0
2017-06-19,11.67,11.71,11.597,11.65,2718208,0
2017-06-20,11.631,11.65,11.524,11.64,2356292,0
2017-06-21,11.67,11.68,11.386,11.416,2730806,0
2017-06-22,11.396,11.445,11.235,11.318,4864566,0
2017-06-23,11.347,11.445,11.245,11.308,7014090,0
2017-06-26,11.376,11.582,11.376,11.426,5302965,0
2017-06-27,11.396,11.464,11.25,11.25,4788585,0
2017-06-28,11.288,11.347,11.024,11.083,6673079,0
2017-06-29,11.005,11.064,10.868,10.917,6040626,0
2017-06-30,10.936,11.002,10.868,10.868,4318534,0
2017-07-03,10.907,10.946,10.721,10.77,2816282,0
2017-07-05,10.76,10.848,10.614,10.633,5467964,0
2017-07-06,10.575,10.589,10.369,10.447,5820638,0
2017-07-07,10.457,10.535,10.394,10.526,5598318,0
2017-07-10,10.614,10.741,10.565,10.702,6471200,0
2017-07-11,10.711,10.746,10.633,10.692,4931440,0
2017-07-12,10.848,10.976,10.751,10.858,6150735,0
2017-07-13,10.878,10.985,10.76,10.78,5219129,0
2017-07-14,10.868,10.907,10.765,10.79,4337301,0
2017-07-17,10.809,10.883,10.731,10.878,3433219,0
2017-07-18,10.878,11.054,10.848,10.995,4732916,0
2017-07-19,11.034,11.088,10.966,11.073,3885091,0
2017-07-20,11.103,11.177,11.015,11.122,2774464,0
2017-07-21,11.132,11.191,11.083,11.171,3268553,0
2017-07-24,11.171,11.2,11.065,11.073,2961446,0
2017-07-25,11.103,11.112,10.976,10.995,4728039,0
2017-07-26,10.995,10.995,10.8,10.917,5455080,0
2017-07-27,10.917,10.995,10.78,10.858,6130703,0
2017-07-28,10.848,10.868,10.721,10.741,4939215,0
2017-07-31,10.76,11.015,10.751,10.936,17787246,0
2017-08-01,10.936,11.105,10.877,11.075,6358248,0
2017-08-02,11.025,11.035,10.798,10.927,6591721,0
2017-08-03,11.016,11.114,10.936,10.996,7432236,0
2017-08-04,10.956,11.035,10.833,10.956,3653007,0
2017-08-07,10.956,11.154,10.946,10.976,6130375,0
2017-08-08,10.887,11.53,10.887,11.253,11272317,0
2017-08-09,11.322,11.322,10.996,11.124,7137569,0
2017-08-10,11.124,11.367,11.055,11.253,9066740,0
2017-08-11,11.213,11.213,10.877,10.976,4854203,0
2017-08-14,10.996,11.025,10.872,10.986,4915020,0
2017-08-15,10.927,10.986,10.818,10.976,4576978,0
2017-08-16,11.006,11.065,10.976,11.055,3143632,0
2017-08-17,11.016,11.1,10.877,10.887,3807695,0
2017-08-18,10.897,10.996,10.862,10.946,4496874,0
2017-08-21,10.976,11.114,10.961,11.105,3828276,0
2017-08-22,11.105,11.253,11.055,11.223,4291818,0
2017-08-23,11.213,11.273,11.124,11.223,2947341,0
2017-08-24,11.233,11.302,11.194,11.273,4989338,0
2017-08-25,11.292,11.391,11.243,11.302,2591929,0
2017-08-28,11.342,11.362,11.006,11.065,4959078,0
2017-08-29,11.065,11.144,11.025,11.045,3665365,0
2017-08-30,11.025,11.075,10.907,10.936,4442933,0
2017-08-31,10.946,11.016,10.907,10.917,3957211,0
2017-09-01,10.956,11.05,10.946,10.996,2437861,0
2017-09-05,11.045,11.045,10.946,10.966,2994309,0
2017-09-06,11.035,11.035,10.897,10.986,4283077,0
2017-09-07,11.006,11.045,10.936,11.025,2945130,0
2017-09-08,11.035,11.114,10.996,11.085,3582811,0
2017-09-11,11.105,11.302,11.095,11.263,6543384,0
2017-09-12,11.253,11.312,11.085,11.114,3436772,0
2017-09-13,11.075,11.213,11.011,11.105,4291581,0
2017-09-14,11.075,11.169,11.016,11.134,3717766,0
2017-09-15,11.114,11.223,11.016,11.223,8309232,0
2017-09-18,11.233,11.263,11.09,11.144,3193531,0
2017-09-19,11.154,11.253,11.144,11.203,3987774,0
2017-09-20,11.263,11.322,11.134,11.154,5442403,0
2017-09-21,11.154,11.208,11.006,11.006,3293588,0
2017-09-22,11.055,11.085,10.956,10.986,2580170,0
2017-09-25,11.006,11.095,10.976,11.085,3958368,0
2017-09-26,11.045,11.154,10.986,11.035,5737786,0
2017-09-27,10.966,11.045,10.936,11.006,4743069,0
2017-09-28,10.966,10.996,10.877,10.956,4497751,0
2017-09-29,10.956,10.996,10.887,10.897,5139539,0
2017-10-02,10.936,11.065,10.936,10.966,3178034,0
2017-10-03,10.976,11.095,10.897,11.065,3812653,0
2017-10-04,11.045,11.164,11.025,11.154,2539021,0
2017-10-05,11.174,11.189,11.085,11.164,2878471,0
2017-10-06,11.114,11.14,11.025,11.065,2876008,0
2017-10-09,11.085,11.164,11.055,11.075,2934139,0
2017-10-10,11.095,11.164,11.055,11.124,3706975,0
2017-10-11,11.075,11.184,11.075,11.144,3114250,0
2017-10-12,11.095,11.134,11.025,11.095,2880514,0
2017-10-13,11.144,11.213,11.105,11.124,2061146,0
2017-10-16,11.105,11.159,11.065,11.144,2589890,0
2017-10-17,11.114,11.124,11.055,11.065,3461309,0
2017-10-18,11.025,11.075,10.986,11.006,3189193,0
2017-10-19,11.006,11.164,10.946,11.164,3031201,0
2017-10-20,11.164,11.184,10.956,11.006,3835481,0
2017-10-23,11.006,11.035,10.927,11.006,4186582,0
2017-10-24,11.025,11.045,10.828,10.867,3817426,0
2017-10-25,10.847,10.877,10.571,10.778,7543865,0
2017-10-26,10.847,10.907,10.63,10.739,4712793,0
2017-10-27,10.709,10.719,10.6,10.66,4896636,0
2017-10-30,10.66,10.689,10.511,10.62,5144688,0
2017-10-31,10.6247,10.74,10.485,10.63,7255338,0
2017-11-01,10.59,10.66,10.55,10.57,7046925,0
2017-11-02,10.62,10.925,10.46,10.79,6642786,0
2017-11-03,10.72,10.77,10.47,10.49,6025677,0
2017-11-06,10.49,10.54,10.34,10.35,5259567,0
2017-11-07,10.35,10.55,10.31,10.51,6848210,0
2017-11-08,10.5,10.55,10.42,10.51,4696613,0
2017-11-09,10.44,10.52,10.28,10.3,6324427,0
2017-11-10,10.25,10.29,10,10.23,26490467,0
