Date,Open,High,Low,Close,Volume,OpenInt
1984-12-31,2.1121,2.2303,2.1121,2.2303,1003711,0
1985-01-02,2.2303,2.2303,2.175,2.2303,126257,0
1985-01-03,2.2303,2.2303,2.175,2.2303,62047,0
1985-01-04,2.2303,2.2303,2.175,2.2303,76517,0
1985-01-07,2.175,2.2303,2.175,2.175,96819,0
1985-01-08,2.175,2.2303,2.1121,2.175,197821,0
1985-01-09,2.175,2.2303,2.1121,2.175,230181,0
1985-01-10,2.2303,2.3565,2.2303,2.3565,337910,0
1985-01-11,2.3565,2.4745,2.2932,2.4745,372553,0
1985-01-14,2.4745,2.5378,2.3565,2.4115,301873,0
1985-01-15,2.4745,2.593,2.4745,2.5378,742442,0
1985-01-16,2.5378,2.7189,2.5378,2.6559,713765,0
1985-01-17,2.837,2.8921,2.7742,2.8921,428765,0
1985-01-18,2.8921,2.9553,2.837,2.9553,548423,0
1985-01-21,2.9553,3.0734,2.9553,3.0734,328522,0
1985-01-22,3.1992,3.2548,2.9553,3.0183,610090,0
1985-01-23,3.0183,3.0734,2.9553,3.0734,313041,0
1985-01-24,3.0734,3.1366,3.0183,3.0183,523298,0
1985-01-25,3.0183,3.0734,2.9553,3.0183,491831,0
1985-01-28,2.9553,3.0183,2.837,2.837,334357,0
1985-01-29,2.837,2.8921,2.7189,2.837,250104,0
1985-01-30,2.8921,3.0734,2.837,3.0734,388288,0
1985-01-31,3.1366,3.1366,3.0734,3.0734,201249,0
1985-02-01,3.0734,3.1366,3.0183,3.0734,231197,0
1985-02-04,3.0734,3.1366,3.0183,3.0734,167371,0
1985-02-05,3.0734,3.1366,3.0183,3.0734,122197,0
1985-02-06,3.0734,3.1366,3.0734,3.0734,101892,0
1985-02-07,3.0734,3.1366,3.0734,3.1366,100371,0
1985-02-08,3.0734,3.1366,3.0183,3.0183,93772,0
1985-02-11,3.0183,3.0734,3.0183,3.0183,97328,0
1985-02-12,3.0183,3.0734,3.0183,3.0183,91232,0
1985-02-13,3.0183,3.0734,3.0183,3.0183,77277,0
1985-02-14,3.0183,3.1366,3.0183,3.0734,238304,0
1985-02-15,3.0734,3.3176,3.0183,3.0183,155947,0
1985-02-19,3.0183,3.0734,3.0183,3.0734,89967,0
1985-02-20,3.0734,3.0734,3.0183,3.0183,175366,0
1985-02-21,3.0183,3.0734,2.9553,3.0183,80323,0
1985-02-22,3.0183,3.0183,2.9553,2.9553,57610,0
1985-02-25,2.9553,3.0183,2.8921,2.8921,119530,0
1985-02-26,2.8921,2.9553,2.8921,2.8921,116864,0
1985-02-27,2.8921,2.9553,2.837,2.8921,96059,0
1985-02-28,2.8921,2.9553,2.837,2.8921,80068,0
1985-03-01,2.8921,3.0183,2.8921,2.9553,340958,0
1985-03-04,2.9553,3.0183,2.9553,2.9553,125624,0
1985-03-05,2.9553,3.0183,2.8921,2.9553,288806,0
1985-03-06,2.9553,3.0183,2.9553,3.0183,122957,0
1985-03-07,3.0183,3.0183,2.9553,3.0183,204934,0
1985-03-08,3.0183,3.0183,2.9553,2.9553,139454,0
1985-03-11,3.0183,3.0183,2.9553,2.9553,182215,0
1985-03-12,2.9553,3.0183,2.9553,2.9553,100879,0
1985-03-13,2.9553,3.0183,2.9553,2.9553,163819,0
1985-03-14,2.9553,3.0183,2.9553,2.9553,275355,0
1985-03-15,2.9553,3.0183,2.9553,2.9553,118009,0
1985-03-18,3.0183,3.0734,2.9553,3.0183,185010,0
1985-03-19,3.0183,3.0734,3.0183,3.0183,104813,0
1985-03-20,3.0183,3.0734,3.0183,3.0183,90347,0
1985-03-21,3.0183,3.0734,3.0183,3.0183,133871,0
1985-03-22,3.0183,3.0734,3.0183,3.0734,93772,0
1985-03-25,3.0734,3.0734,3.0183,3.0734,83748,0
1985-03-26,3.0183,3.0734,3.0183,3.0734,226625,0
1985-03-27,3.0183,3.1366,3.0183,3.1366,190845,0
1985-03-28,3.0734,3.1992,3.0734,3.1992,451226,0
1985-03-29,3.2548,3.3807,3.1992,3.3176,342608,0
1985-04-01,3.0734,3.1992,2.9553,3.1366,794849,0
1985-04-02,3.1366,3.1366,3.0183,3.0734,303398,0
1985-04-03,3.0734,3.1366,3.0734,3.1366,169398,0
1985-04-04,3.1366,3.1992,3.1366,3.1366,126129,0
1985-04-08,3.1366,3.1992,3.0734,3.0734,132345,0
1985-04-09,3.0183,3.1366,3.0183,3.0734,274972,0
1985-04-10,3.0183,3.1366,3.0183,3.0183,665802,0
1985-04-11,3.0183,3.0734,3.0183,3.0183,117503,0
1985-04-12,3.0183,3.1366,3.0183,3.0734,149983,0
1985-04-15,3.0734,3.1366,2.9553,3.0734,153794,0
1985-04-16,3.0734,3.1366,3.0734,3.0734,76893,0
1985-04-17,3.0734,3.1366,3.0734,3.0734,122452,0
1985-04-18,3.0734,3.1366,3.0734,3.0734,102908,0
1985-04-19,3.0734,3.1366,3.0734,3.1366,98975,0
1985-04-22,3.0734,3.1366,3.0734,3.0734,196681,0
1985-04-23,3.0734,3.1366,3.0734,3.1366,205436,0
1985-04-24,3.0734,3.1366,3.0734,3.1366,414422,0
1985-04-25,3.0734,3.1366,3.0734,3.1366,97581,0
1985-04-26,3.0734,3.3807,3.0734,3.2548,544362,0
1985-04-29,3.2548,3.3176,3.1366,3.1992,415569,0
1985-04-30,3.1992,3.2548,3.1992,3.1992,72834,0
1985-05-01,3.1992,3.2548,3.1992,3.1992,78671,0
1985-05-02,3.1992,3.2548,3.1366,3.2548,78671,0
1985-05-03,3.1992,3.3176,3.1992,3.2548,247945,0
1985-05-06,3.2548,3.3176,3.2548,3.3176,590426,0
1985-05-07,3.2548,3.3176,3.2548,3.3176,179931,0
1985-05-08,3.2548,3.3176,3.2548,3.2548,80957,0
1985-05-09,3.2548,3.3176,3.2548,3.2548,118771,0
1985-05-10,3.2548,3.3176,3.2548,3.2548,184501,0
1985-05-13,3.2548,3.3176,3.2548,3.3176,118262,0
1985-05-14,3.2548,3.3176,3.2548,3.2548,115215,0
1985-05-15,3.2548,3.3176,3.2548,3.2548,192242,0
1985-05-16,3.2548,3.3176,3.2548,3.2548,169018,0
1985-05-17,3.2548,3.3176,3.2548,3.2548,123974,0
1985-05-20,3.2548,3.3176,3.1992,3.2548,155694,0
1985-05-21,3.1992,3.2548,3.1992,3.1992,311137,0
1985-05-22,3.1992,3.2548,3.1992,3.1992,129428,0
1985-05-23,3.1992,3.2548,3.1992,3.1992,71312,0
1985-05-24,3.1992,3.2548,3.1992,3.2548,67126,0
1985-05-28,3.2548,3.2548,3.1366,3.1992,330933,0
1985-05-29,3.1992,3.2548,3.1366,3.1366,132221,0
1985-05-30,3.1366,3.3176,3.1366,3.1992,167117,0
1985-05-31,3.1992,3.3807,3.1992,3.3807,582813,0
1985-06-03,3.3807,3.3807,3.3176,3.3176,136535,0
1985-06-04,3.3176,3.3807,3.3176,3.3176,119530,0
1985-06-05,3.3176,3.3807,3.2548,3.2548,242997,0
1985-06-06,3.2548,3.3176,3.2548,3.2548,68774,0
1985-06-07,3.2548,3.3176,3.2548,3.3176,77021,0
1985-06-10,3.2548,3.3176,3.2548,3.2548,54312,0
1985-06-11,3.2548,3.3176,3.2548,3.3176,82859,0
1985-06-12,3.3176,3.3807,3.2548,3.2548,296545,0
1985-06-13,3.2548,3.3176,3.2548,3.3176,55069,0
1985-06-14,3.2548,3.3176,3.2548,3.3176,172321,0
1985-06-17,3.2548,3.3176,3.2548,3.2548,73215,0
1985-06-18,3.2548,3.3807,3.2548,3.3176,218631,0
1985-06-19,3.3176,3.4989,3.3176,3.4358,520129,0
1985-06-20,3.3807,3.5622,3.3807,3.5622,373949,0
1985-06-21,3.4989,3.5622,3.4358,3.5622,114961,0
1985-06-24,3.5622,3.7432,3.4989,3.7432,351870,0
1985-06-25,3.7432,3.9247,3.7432,3.8616,422419,0
1985-06-26,3.8616,4.0429,3.8616,3.9797,303015,0
1985-06-27,4.0429,4.0429,3.8616,3.9247,254292,0
1985-06-28,3.9797,3.9797,3.9247,3.9247,129428,0
1985-07-01,3.9247,4.161,3.9247,4.0429,181963,0
1985-07-02,4.0429,4.1057,3.9797,4.0429,112426,0
1985-07-03,4.1057,4.1057,3.9797,4.1057,153921,0
1985-07-05,4.1057,4.1057,4.0429,4.1057,102908,0
1985-07-08,4.1057,4.2243,4.0429,4.1057,172575,0
1985-07-09,4.161,4.2873,4.1057,4.161,241471,0
1985-07-10,4.161,4.161,4.0429,4.0429,184626,0
1985-07-11,4.1057,4.1057,4.0429,4.0429,113316,0
1985-07-12,4.0429,4.1057,3.9797,3.9797,116106,0
1985-07-15,4.0429,4.161,3.9797,4.161,178537,0
1985-07-16,4.161,4.2243,4.1057,4.2243,152778,0
1985-07-17,4.161,4.2243,4.1057,4.1057,98594,0
1985-07-18,4.1057,4.1057,4.0429,4.0429,201374,0
1985-07-19,4.0429,4.0429,3.9247,3.9797,342224,0
1985-07-22,3.9797,4.0429,3.7983,3.9247,410748,0
1985-07-23,3.9247,4.1057,3.9247,3.9247,165973,0
1985-07-24,3.9247,3.9797,3.9247,3.9797,134629,0
1985-07-25,3.9797,4.0429,3.9247,3.9797,185136,0
1985-07-26,3.9247,4.0429,3.7983,3.7983,211782,0
1985-07-29,3.7983,3.7983,3.5622,3.6802,277766,0
1985-07-30,3.7432,3.7432,3.6802,3.7432,116738,0
1985-07-31,3.7432,3.7983,3.6802,3.7432,103416,0
1985-08-01,3.7983,3.8616,3.7432,3.8616,94406,0
1985-08-02,3.7983,3.8616,3.6802,3.7432,250992,0
1985-08-05,3.6802,3.7432,3.6802,3.7432,233611,0
1985-08-06,3.6802,3.7432,3.6802,3.6802,155061,0
1985-08-07,3.6802,3.6802,3.6174,3.6174,91615,0
1985-08-08,3.5622,3.6802,3.5622,3.6802,97708,0
1985-08-09,3.6802,3.6802,3.6174,3.6802,69412,0
1985-08-12,3.6174,3.6802,3.5622,3.5622,87049,0
1985-08-13,3.5622,3.6174,3.4989,3.5622,209116,0
1985-08-14,3.5622,3.6174,3.4989,3.5622,103670,0
1985-08-15,3.6174,3.6174,3.5622,3.5622,68521,0
1985-08-16,3.5622,3.6174,3.4989,3.4989,121815,0
1985-08-19,3.4989,3.6174,3.4358,3.4358,450338,0
1985-08-20,3.4989,3.6802,3.4989,3.5622,67380,0
1985-08-21,3.4989,3.6174,3.4989,3.6174,202650,0
1985-08-22,3.5622,3.6174,3.5622,3.6174,57484,0
1985-08-23,3.5622,3.6174,3.5622,3.5622,184753,0
1985-08-26,3.6174,3.6174,3.4989,3.6174,632681,0
1985-08-27,3.6174,3.6174,3.5622,3.5622,92755,0
1985-08-28,3.5622,3.6174,3.5622,3.5622,207213,0
1985-08-29,3.5622,3.6802,3.4989,3.6174,64334,0
1985-08-30,3.6174,3.6174,3.5622,3.6174,64081,0
1985-09-03,3.6174,3.6174,3.5622,3.5622,157978,0
1985-09-04,3.5622,3.6174,3.5622,3.5622,141105,0
1985-09-05,3.5622,3.6174,3.5622,3.6174,59386,0
1985-09-06,3.5622,3.6174,3.5622,3.6174,56594,0
1985-09-09,3.5622,3.6174,3.4989,3.4989,76893,0
1985-09-10,3.4989,3.5622,3.4989,3.4989,68774,0
1985-09-11,3.4989,3.5622,3.4989,3.5622,112682,0
1985-09-12,3.4989,3.5622,3.4358,3.4989,119786,0
1985-09-13,3.4989,3.5622,3.4358,3.4358,155569,0
1985-09-16,3.4989,3.4989,3.4358,3.4358,81846,0
1985-09-17,3.4358,3.4989,3.4358,3.4358,120164,0
1985-09-18,3.4358,3.4989,3.4358,3.4358,332200,0
1985-09-19,3.4989,3.5622,3.4358,3.4989,132727,0
1985-09-20,3.5622,3.5622,3.4989,3.5622,140593,0
1985-09-23,3.4989,3.6174,3.4989,3.4989,162420,0
1985-09-24,3.4989,3.5622,3.3807,3.4358,107984,0
1985-09-25,3.4358,3.4989,3.3807,3.3807,86287,0
1985-09-26,3.4358,3.4989,3.3807,3.3807,120929,0
1985-09-30,3.3807,3.4358,3.2548,3.3176,141612,0
1985-10-01,3.3176,3.4358,3.3176,3.3807,152524,0
1985-10-02,3.3807,3.4358,3.2548,3.2548,774039,0
1985-10-03,3.3176,3.3176,3.2548,3.2548,393365,0
1985-10-04,3.2548,3.3176,3.2548,3.2548,93646,0
1985-10-07,3.2548,3.3176,3.1992,3.2548,102148,0
1985-10-08,3.2548,3.3176,3.2548,3.2548,93898,0
1985-10-09,3.3176,3.3176,3.2548,3.2548,66111,0
1985-10-10,3.2548,3.3176,3.1992,3.3176,284999,0
1985-10-11,3.2548,3.3176,3.2548,3.2548,52024,0
1985-10-14,3.3176,3.3176,3.2548,3.2548,113444,0
1985-10-15,3.2548,3.3176,3.2548,3.2548,115852,0
1985-10-16,3.2548,3.3176,3.2548,3.3176,78418,0
1985-10-17,3.3807,3.3807,3.2548,3.3176,155061,0
1985-10-18,3.3176,3.3807,3.2548,3.3176,66111,0
1985-10-21,3.2548,3.3176,3.2548,3.2548,58751,0
1985-10-22,3.2548,3.3176,3.2548,3.2548,90472,0
1985-10-23,3.2548,3.3176,3.2548,3.2548,117630,0
1985-10-24,3.2548,3.3176,3.1366,3.2548,130823,0
1985-10-25,3.1992,3.2548,3.1992,3.1992,61415,0
1985-10-28,3.1992,3.3176,3.1992,3.3176,163945,0
1985-10-29,3.3176,3.4989,3.2548,3.4358,406558,0
1985-10-30,3.5622,3.5622,3.4989,3.5622,204677,0
1985-10-31,3.5622,3.6174,3.4989,3.4989,220158,0
1985-11-01,3.4989,3.6174,3.4989,3.5622,146812,0
1985-11-04,3.5622,3.6174,3.5622,3.6174,281824,0
1985-11-05,3.5622,3.6174,3.5622,3.6174,123083,0
1985-11-06,3.5622,3.6174,3.5622,3.6174,236397,0
1985-11-07,3.6174,3.7432,3.6174,3.7432,542077,0
1985-11-08,3.7432,3.9797,3.6802,3.9247,396789,0
1985-11-11,3.9247,3.9797,3.8616,3.8616,288680,0
1985-11-12,3.9247,3.9247,3.8616,3.8616,178158,0
1985-11-13,3.8616,3.9247,3.6802,3.7432,189830,0
1985-11-14,3.7432,3.8616,3.7432,3.7983,142369,0
1985-11-15,3.7983,3.8616,3.7432,3.7432,113316,0
1985-11-18,3.7432,3.8616,3.7432,3.8616,464169,0
1985-11-19,3.7983,3.9247,3.7983,3.8616,223964,0
1985-11-20,3.8616,3.9247,3.7432,3.7983,173076,0
1985-11-21,3.7983,3.8616,3.7432,3.7983,472922,0
1985-11-22,3.7983,3.8616,3.7432,3.7983,251878,0
1985-11-25,3.7983,3.9797,3.7432,3.9797,488912,0
1985-11-26,3.9247,3.9247,3.7983,3.8616,77277,0
1985-11-27,3.8616,3.9247,3.7983,3.8616,265963,0
1985-11-29,3.9247,3.9247,3.8616,3.9247,223200,0
1985-12-02,3.9247,4.0429,3.8616,3.9247,558956,0
1985-12-03,3.9247,3.9247,3.8616,3.8616,162546,0
1985-12-04,3.8616,4.0429,3.7983,3.7983,160010,0
1985-12-05,3.7983,3.9247,3.7983,3.8616,183863,0
1985-12-06,3.8616,3.9247,3.7983,3.8616,120292,0
1985-12-09,3.7983,3.8616,3.7983,3.7983,390696,0
1985-12-10,3.7983,3.8616,3.7432,3.8616,893568,0
1985-12-11,3.7983,3.8616,3.7432,3.7983,127778,0
1985-12-12,3.7983,3.9247,3.7983,3.8616,504903,0
1985-12-13,3.8616,3.9797,3.8616,3.9247,481550,0
1985-12-16,3.8616,3.9797,3.8616,3.8616,290075,0
1985-12-17,3.8616,3.9247,3.8616,3.8616,469113,0
1985-12-18,3.8616,3.9247,3.7983,3.8616,265963,0
1985-12-19,3.8616,3.8616,3.7432,3.7432,198074,0
1985-12-20,3.7432,3.8616,3.7432,3.8616,378772,0
1985-12-23,3.7983,3.8616,3.6802,3.7983,222443,0
1985-12-24,3.7432,3.7983,3.6802,3.7432,196302,0
1985-12-26,3.7432,3.7983,3.7432,3.7432,120673,0
1985-12-27,3.7983,3.7983,3.7432,3.7432,195669,0
1985-12-30,3.7432,3.7432,3.6174,3.6802,239952,0
1985-12-31,3.6174,3.6802,3.4989,3.6174,397805,0
1986-01-02,3.6802,3.7983,3.6174,3.7432,201628,0
1986-01-03,3.7983,3.9247,3.7983,3.9247,283601,0
1986-01-06,3.9247,3.9247,3.8616,3.9247,87938,0
1986-01-07,3.9247,3.9247,3.8616,3.9247,160264,0
1986-01-08,3.9797,4.2243,3.9247,4.1057,992163,0
1986-01-09,4.0429,4.1057,3.8616,4.0429,164833,0
1986-01-10,4.0429,4.0429,3.9797,3.9797,151888,0
1986-01-13,3.9797,4.1057,3.9247,4.1057,273578,0
1986-01-14,4.1057,4.7048,4.1057,4.6417,842432,0
1986-01-15,4.5866,4.5866,4.4052,4.5866,319386,0
1986-01-16,4.5866,4.6417,4.4686,4.5866,479142,0
1986-01-17,4.5866,4.7678,4.5234,4.7048,229421,0
1986-01-20,4.7678,4.7678,4.5866,4.7048,808552,0
1986-01-21,4.6417,4.9493,4.6417,4.823,346541,0
1986-01-22,4.823,4.9493,4.7048,4.7048,878847,0
1986-01-23,4.7678,4.8858,4.7678,4.823,207976,0
1986-01-24,4.7678,5.0043,4.7678,4.9493,435746,0
1986-01-27,4.9493,5.3669,4.9493,5.3116,694349,0
1986-01-28,5.3116,5.493,5.3116,5.493,627479,0
1986-01-29,5.493,5.548,5.2488,5.3116,304030,0
1986-01-30,5.1854,5.2488,5.1303,5.1303,184119,0
1986-01-31,5.1303,5.1854,5.0674,5.0674,127144,0
1986-02-03,5.1303,5.3669,5.0674,5.3116,351742,0
1986-02-04,5.3116,5.3116,5.1854,5.1854,137552,0
1986-02-05,5.2488,5.2488,5.1854,5.1854,176125,0
1986-02-06,5.1854,5.3116,5.1854,5.2488,206071,0
1986-02-07,5.1854,5.2488,5.1303,5.1303,120038,0
1986-02-10,5.1303,5.1854,5.0674,5.0674,179678,0
1986-02-11,5.0674,5.1303,5.0674,5.1303,233482,0
1986-02-12,5.0674,5.2488,5.0674,5.2488,780255,0
1986-02-13,5.3116,5.3116,5.1854,5.2488,166741,0
1986-02-14,5.2488,5.2488,5.1854,5.2488,82225,0
1986-02-18,5.1854,5.2488,5.1303,5.1303,120292,0
1986-02-19,5.1303,5.2488,5.0674,5.2488,184375,0
1986-02-20,5.2488,5.3116,5.1854,5.2488,202394,0
1986-02-21,5.3116,5.493,5.3116,5.4299,832279,0
1986-02-24,5.4299,5.493,5.3669,5.3669,297559,0
1986-02-25,5.3669,5.4299,5.1854,5.1854,218887,0
1986-02-26,5.2488,5.2488,4.9493,5.0043,133235,0
1986-02-27,5.548,5.9734,5.4299,5.9734,832279,0
1986-02-28,6.0366,6.0917,5.7922,5.8554,673414,0
1986-03-03,5.7922,5.8554,5.6742,5.7295,372933,0
1986-03-04,5.6742,5.8554,5.6742,5.7922,436000,0
1986-03-05,5.7922,5.8554,5.7295,5.7922,207847,0
1986-03-06,5.8554,6.0366,5.7922,5.9734,731784,0
1986-03-07,5.9734,6.3361,5.7922,6.2732,473178,0
1986-03-10,6.2732,6.4543,6.2732,6.4543,412398,0
1986-03-11,6.4543,6.5726,6.3911,6.5726,318878,0
1986-03-12,6.6356,6.7535,6.5726,6.6356,883925,0
1986-03-13,6.6985,6.6985,6.5173,6.5726,255051,0
1986-03-14,6.5726,6.6356,6.0917,6.5726,243377,0
1986-03-17,6.3361,6.3361,6.155,6.2732,592709,0
1986-03-18,6.2732,6.3361,6.2181,6.2732,363671,0
1986-03-19,6.3361,6.3911,6.2732,6.2732,367098,0
1986-03-20,6.2732,6.3361,6.2181,6.2732,403894,0
1986-03-21,6.2732,6.2732,6.155,6.155,361892,0
1986-03-24,6.2181,6.2181,5.7922,5.9734,362655,0
1986-03-25,5.9102,6.155,5.9102,6.0917,275228,0
1986-03-26,6.0917,6.3361,6.0917,6.2732,495761,0
1986-03-27,6.3361,6.4543,6.3361,6.3911,616183,0
1986-03-31,6.3361,6.6985,6.2732,6.6985,1108775,0
1986-04-01,6.6985,6.6985,6.5173,6.5173,945596,0
1986-04-02,6.5173,6.6985,6.4543,6.6985,440311,0
1986-04-03,6.6356,6.7535,6.6356,6.6356,507945,0
1986-04-04,6.6356,6.6985,6.5726,6.6985,322813,0
1986-04-07,6.6356,6.6985,6.3361,6.3911,319639,0
1986-04-08,6.3911,6.5173,5.9102,6.3911,573421,0
1986-04-09,6.4543,6.6985,6.3911,6.5173,334101,0
1986-04-10,6.5173,6.6356,6.4543,6.5173,811599,0
1986-04-11,6.5173,6.5726,6.3361,6.3361,329537,0
1986-04-14,6.3361,6.5173,6.3361,6.5173,192875,0
1986-04-15,6.4543,6.5173,6.3911,6.3911,126006,0
1986-04-16,6.3911,6.5173,6.3911,6.5173,647273,0
1986-04-17,6.4543,6.6356,6.3911,6.5726,484852,0
1986-04-18,6.5726,6.6356,6.5173,6.6356,336391,0
1986-04-21,6.6356,6.6356,6.3361,6.5726,165209,0
1986-04-22,6.5726,6.6356,6.3911,6.4543,301113,0
1986-04-23,6.3911,6.4543,6.2732,6.2732,190464,0
1986-04-24,6.2732,6.3361,6.155,6.2181,220791,0
1986-04-25,6.2181,6.2732,6.2181,6.2732,132345,0
1986-04-28,6.2732,6.2732,6.0366,6.0917,352505,0
1986-04-29,6.0917,6.0917,5.6111,5.9102,874665,0
1986-04-30,5.7922,6.0917,5.7295,6.0917,590426,0
1986-05-01,5.8554,6.0366,5.8554,6.0366,252262,0
1986-05-02,6.0917,6.155,6.0366,6.0366,152649,0
1986-05-05,6.0366,6.0917,5.9734,6.0366,512387,0
1986-05-06,6.0366,6.0917,6.0366,6.0366,78671,0
1986-05-07,6.0366,6.0917,5.9734,6.0366,93898,0
1986-05-08,6.0366,6.0366,5.9102,6.0366,166991,0
1986-05-09,5.9734,6.0366,5.9102,5.9734,146307,0
1986-05-12,5.9102,6.0366,5.7922,5.9734,313674,0
1986-05-13,5.9102,5.9734,5.8554,5.9102,208865,0
1986-05-14,5.9102,6.0366,5.9102,5.9734,268755,0
1986-05-15,6.0366,6.0917,5.9734,5.9734,561244,0
1986-05-16,6.0917,6.0917,5.9102,5.9734,1183389,0
1986-05-19,5.9734,5.9734,5.9102,5.9734,66870,0
1986-05-20,5.9102,5.9734,5.8554,5.9102,82225,0
1986-05-21,5.8554,5.9102,5.7922,5.8554,89079,0
1986-05-22,5.8554,5.8554,5.6742,5.7922,113822,0
1986-05-23,5.7295,5.7922,5.6742,5.7922,749038,0
1986-05-27,5.7295,5.8554,5.7295,5.8554,186402,0
1986-05-28,5.9102,6.0366,5.9102,6.0366,351742,0
1986-05-29,5.9734,6.0366,5.8554,5.9102,97708,0
1986-05-30,5.8554,5.9734,5.8554,5.9102,289692,0
1986-06-02,5.9734,6.2181,5.9102,5.9102,387017,0
1986-06-03,5.9102,5.9734,5.9102,5.9102,131968,0
1986-06-04,5.9102,5.9734,5.9102,5.9102,399201,0
1986-06-05,5.9102,6.0366,5.7922,5.8554,691306,0
1986-06-06,5.8554,5.9734,5.8554,5.9102,141865,0
1986-06-09,5.9102,5.9734,5.8554,5.9102,257207,0
1986-06-10,5.8554,6.0917,5.8554,6.0366,802589,0
1986-06-11,6.0366,6.2181,6.0366,6.155,339052,0
1986-06-12,6.0917,6.2181,6.0917,6.155,274847,0
1986-06-13,6.155,6.6985,6.155,6.3361,429273,0
1986-06-16,6.3361,6.4543,5.9102,6.4543,233482,0
1986-06-17,5.9102,6.4543,5.8554,5.9102,1300635,0
1986-06-18,5.9102,5.9734,5.6742,5.7295,1395804,0
1986-06-19,5.7295,5.7922,5.6111,5.7295,389811,0
1986-06-20,5.7922,5.7922,5.6742,5.7295,177395,0
1986-06-23,5.7922,5.7922,5.7295,5.7295,176756,0
1986-06-24,5.7922,5.7922,5.6742,5.6742,246427,0
1986-06-25,5.6742,5.7922,5.6742,5.7295,188815,0
1986-06-26,5.6742,5.7295,5.548,5.6742,596521,0
1986-06-27,5.6742,5.7295,5.6742,5.6742,226752,0
1986-06-30,5.6111,5.7922,5.548,5.7295,218887,0
1986-07-01,5.7295,5.7295,5.6111,5.6742,177395,0
1986-07-02,5.7922,5.9734,5.7295,5.9734,503885,0
1986-07-03,5.9102,6.0366,5.7922,5.8554,616311,0
1986-07-07,5.8554,5.8554,5.7295,5.7295,127144,0
1986-07-08,5.6742,5.6742,5.493,5.6111,289818,0
1986-07-09,5.6111,5.7295,5.6111,5.6742,164449,0
1986-07-10,5.6742,5.7295,5.548,5.6742,241979,0
1986-07-11,5.6742,5.7922,5.6111,5.7922,864383,0
1986-07-14,5.7922,5.9734,5.7922,5.9734,583195,0
1986-07-15,5.9102,5.9102,5.6111,5.6742,423311,0
1986-07-16,5.7295,5.7922,5.7295,5.7922,188307,0
1986-07-17,5.7922,5.9102,5.7922,5.9102,152015,0
1986-07-18,5.9102,5.9102,5.8554,5.9102,422296,0
1986-07-21,5.8554,5.9102,5.8554,5.8554,131968,0
1986-07-22,5.8554,6.0366,5.8554,6.0366,372679,0
1986-07-23,5.9734,6.0366,5.9102,6.0366,169018,0
1986-07-24,5.9734,6.0366,5.8554,5.9102,245786,0
1986-07-25,5.9102,5.9102,5.8554,5.9102,804363,0
1986-07-28,5.8554,5.9102,5.8554,5.9102,112299,0
1986-07-29,5.8554,6.0366,5.7922,5.9102,139075,0
1986-07-30,5.8554,5.8554,5.6742,5.7922,155317,0
1986-07-31,5.7295,5.7922,5.6742,5.7295,76263,0
1986-08-01,5.6742,5.7295,5.548,5.6742,266471,0
1986-08-04,5.6111,5.6111,5.493,5.548,497921,0
1986-08-05,5.493,5.6742,5.493,5.6111,275481,0
1986-08-06,5.548,5.6742,5.548,5.6111,319639,0
1986-08-07,5.6111,5.6742,5.6111,5.6111,63699,0
1986-08-08,5.6742,5.6742,5.6111,5.6111,32992,0
1986-08-11,5.6111,5.6742,5.548,5.6742,148972,0
1986-08-12,5.6111,5.7295,5.6111,5.6742,201758,0
1986-08-13,5.6742,5.8554,5.548,5.7922,206198,0
1986-08-14,5.8554,5.9102,5.7922,5.8554,267487,0
1986-08-15,5.8554,5.9102,5.8554,5.8554,145037,0
1986-08-18,5.8554,5.9102,5.7922,5.9102,156841,0
1986-08-19,5.8554,5.9102,5.7922,5.9102,432448,0
1986-08-20,5.8554,5.9734,5.7922,5.9102,222061,0
1986-08-21,5.9102,6.0917,5.8554,5.8554,563777,0
1986-08-22,5.8554,5.8554,5.7922,5.8554,1040129,0
1986-08-25,5.7922,5.9102,5.7922,5.7922,122576,0
1986-08-26,5.7922,5.8554,5.7295,5.8554,157095,0
1986-08-27,5.7922,5.8554,5.7295,5.7922,607049,0
1986-08-28,5.7922,5.9102,5.7295,5.9102,656534,0
1986-08-29,5.9102,6.0366,5.9102,6.0366,173205,0
1986-09-02,6.0366,6.0366,5.8554,5.8554,128286,0
1986-09-03,5.8554,5.8554,5.493,5.7922,105320,0
1986-09-04,5.7295,5.8554,5.7295,5.7922,113444,0
1986-09-05,5.7922,5.7922,5.548,5.6111,208485,0
1986-09-08,5.6111,5.6111,5.4299,5.4299,900296,0
1986-09-09,5.4299,5.493,5.2488,5.3116,209879,0
1986-09-10,5.2488,5.3669,5.2488,5.3669,616055,0
1986-09-11,5.3116,5.3669,5.1854,5.3116,403894,0
1986-09-12,5.2488,5.3669,5.1854,5.3669,122197,0
1986-09-15,5.3669,5.3669,4.9493,5.0674,571900,0
1986-09-16,5.0043,5.0043,4.6417,4.9493,660343,0
1986-09-17,5.4299,6.2181,5.4299,5.9102,1979504,0
1986-09-18,6.0366,6.2181,5.8554,5.9734,655142,0
1986-09-19,5.9734,5.9734,5.8554,5.9102,191606,0
1986-09-22,5.9734,6.0917,5.9102,6.0366,304414,0
1986-09-23,6.0366,6.2181,6.0366,6.155,257844,0
1986-09-24,6.2181,6.8799,6.155,6.5173,855118,0
1986-09-25,6.5173,6.5726,6.2732,6.5173,191984,0
1986-09-26,6.3911,6.4543,6.3361,6.3911,116487,0
1986-09-29,6.3911,6.3911,6.2181,6.3361,144784,0
1986-09-30,6.2732,6.3911,6.2181,6.2732,422169,0
1986-10-01,6.2732,6.3361,6.2181,6.3361,300480,0
1986-10-02,6.2732,6.3361,6.2181,6.2732,415569,0
1986-10-03,6.2181,6.2732,6.2181,6.2732,85907,0
1986-10-06,6.2732,6.2732,6.155,6.155,76008,0
1986-10-07,6.0917,6.155,6.0366,6.0917,85907,0
1986-10-08,6.155,6.2181,6.155,6.2181,148083,0
1986-10-09,6.2732,6.3361,6.2181,6.3361,539034,0
1986-10-10,6.2732,6.3361,6.2732,6.2732,101641,0
1986-10-13,6.2181,6.3361,6.2181,6.2732,73215,0
1986-10-14,6.3361,6.3361,6.2732,6.2732,114961,0
1986-10-15,6.2732,6.3361,6.2181,6.3361,160643,0
1986-10-16,6.5726,6.7535,6.5173,6.5726,1116007,0
1986-10-17,6.5173,6.6356,6.4543,6.5726,334101,0
1986-10-20,6.5173,6.6985,6.5173,6.6356,253021,0
1986-10-21,6.6985,6.8169,6.6985,6.7535,608571,0
1986-10-22,6.7535,6.8169,6.6985,6.7535,1611517,0
1986-10-23,6.8169,6.8169,6.5726,6.6985,828219,0
1986-10-24,6.7535,7.0613,6.6985,7.0613,739901,0
1986-10-27,6.9982,7.0613,6.9352,7.0613,293753,0
1986-10-28,7.1796,7.3604,6.8169,7.242,987850,0
1986-10-29,7.242,7.4788,7.242,7.4788,507693,0
1986-10-30,7.5421,7.7231,7.3604,7.4237,683054,0
1986-10-31,7.4237,7.4788,7.242,7.2977,382706,0
1986-11-03,7.3604,7.4788,7.2977,7.4788,366590,0
1986-11-04,7.5421,7.5421,7.4788,7.4788,329284,0
1986-11-05,7.5421,7.7861,7.4788,7.7231,790787,0
1986-11-06,7.7231,7.8414,7.7231,7.7231,489293,0
1986-11-07,7.7231,7.7861,7.605,7.6601,609965,0
1986-11-10,7.5421,7.5421,7.4237,7.5421,287535,0
1986-11-11,7.4788,7.6601,7.4788,7.6601,520002,0
1986-11-12,7.605,7.7231,7.5421,7.6601,1306981,0
1986-11-13,7.7231,8.0224,7.7231,7.7861,532560,0
1986-11-14,7.7861,8.0858,7.7231,7.9674,402371,0
1986-11-17,7.9047,7.9674,7.8414,7.9047,299716,0
1986-11-18,7.9047,7.9674,7.7231,7.7231,318111,0
1986-11-19,7.7231,7.7861,7.5421,7.605,1535382,0
1986-11-20,7.605,7.6601,7.5421,7.6601,229040,0
1986-11-21,7.605,7.7231,7.605,7.6601,164833,0
1986-11-24,7.6601,7.7861,7.6601,7.7861,270152,0
1986-11-25,7.7231,7.7861,7.7231,7.7231,192746,0
1986-11-26,7.6601,7.8414,7.6601,7.7231,137425,0
1986-11-28,7.7231,7.7861,7.7231,7.7231,110270,0
1986-12-01,7.7231,7.7231,7.605,7.7231,615043,0
1986-12-02,7.6601,7.7861,7.6601,7.7861,357328,0
1986-12-03,7.7231,7.7231,7.6601,7.7231,178158,0
1986-12-04,7.7231,7.7231,7.605,7.605,605908,0
1986-12-05,7.605,7.7231,7.5421,7.7231,459221,0
1986-12-08,7.6601,7.6601,7.4788,7.6601,214572,0
1986-12-09,7.6601,7.7231,7.605,7.605,242869,0
1986-12-10,7.605,8.0224,7.605,8.0224,1966816,0
1986-12-11,8.0858,8.3848,8.0858,8.1486,1021474,0
1986-12-12,8.1486,8.204,7.9674,8.204,378643,0
1986-12-15,8.0858,8.204,8.0858,8.204,504013,0
1986-12-16,8.204,8.204,8.1486,8.204,151763,0
1986-12-17,8.1486,8.204,8.0858,8.1486,351106,0
1986-12-18,8.0224,8.204,8.0224,8.1486,531294,0
1986-12-19,8.0858,8.1486,7.9674,8.0224,709957,0
1986-12-22,7.8414,7.9047,7.6601,7.7861,1070456,0
1986-12-23,7.7861,7.8414,7.7231,7.7231,601717,0
1986-12-24,7.7861,7.7861,7.605,7.7231,196302,0
1986-12-26,7.7861,8.1486,7.605,7.6601,219904,0
1986-12-29,7.605,7.7231,7.2977,7.6601,297051,0
1986-12-30,7.4788,7.4788,7.2977,7.4237,835074,0
1986-12-31,7.4237,7.5421,7.2977,7.5421,350222,0
1987-01-02,7.5421,7.7861,7.5421,7.7861,82100,0
1987-01-05,7.8414,7.9674,7.7861,7.9674,136789,0
1987-01-06,7.9674,8.0224,7.8414,7.9674,112047,0
1987-01-07,7.9047,7.9674,7.7861,7.9674,203786,0
1987-01-08,7.9674,8.0224,7.7861,7.8414,135644,0
1987-01-09,7.8414,7.9047,7.605,7.7861,330427,0
1987-01-12,7.7231,7.9047,7.7231,7.8414,316211,0
1987-01-13,7.8414,7.8414,7.7231,7.7231,280175,0
1987-01-14,7.7231,7.7231,7.6601,7.7231,195161,0
1987-01-15,7.6601,7.7231,7.605,7.7231,264059,0
1987-01-16,7.7861,7.7861,7.6601,7.7231,243250,0
1987-01-19,7.605,7.7231,7.5421,7.7231,99991,0
1987-01-20,7.6601,7.7231,7.4788,7.605,300354,0
1987-01-21,7.5421,7.6601,7.4788,7.605,119786,0
1987-01-22,7.6601,8.0224,7.6601,7.9674,427880,0
1987-01-23,8.0858,8.204,7.7231,7.7231,321290,0
1987-01-26,7.7231,7.7861,7.605,7.605,183610,0
1987-01-27,7.7861,8.204,7.7231,8.0858,621002,0
1987-01-28,8.1486,8.2671,8.0858,8.204,1332360,0
1987-01-29,8.204,8.5032,8.1486,8.4481,1214479,0
1987-01-30,8.4481,8.5032,8.3848,8.3848,205815,0
1987-02-02,8.3848,8.5032,8.3222,8.3848,335121,0
1987-02-03,8.3848,8.5658,8.3848,8.4481,217365,0
1987-02-04,8.5032,8.5658,8.3848,8.4481,185261,0
1987-02-05,8.3848,8.4481,8.1486,8.3222,204550,0
1987-02-06,8.3222,8.3222,8.1486,8.1486,114708,0
1987-02-09,8.204,8.204,8.0224,8.0858,197442,0
1987-02-10,8.0224,8.0858,7.9674,8.0224,378009,0
1987-02-11,8.0858,8.3222,8.0858,8.3222,793576,0
1987-02-12,8.3222,8.3848,8.2671,8.3222,148845,0
1987-02-13,8.3222,8.3848,8.2671,8.2671,293375,0
1987-02-17,8.2671,8.4481,8.204,8.4481,215841,0
1987-02-18,8.4481,8.6295,8.4481,8.6295,368745,0
1987-02-19,8.6846,8.7471,8.5658,8.6295,281446,0
1987-02-20,8.5658,8.6295,8.5032,8.6295,182978,0
1987-02-23,8.5658,8.6295,8.5032,8.5658,166356,0
1987-02-24,8.5032,8.5658,8.4481,8.5032,155317,0
1987-02-25,8.4481,8.6295,8.3848,8.5658,383591,0
1987-02-26,8.5658,8.6295,8.5032,8.5658,122704,0
1987-02-27,8.6295,8.6846,8.5658,8.6295,356945,0
1987-03-02,8.6295,8.6295,8.5658,8.5658,298575,0
1987-03-03,8.5658,8.6295,8.5032,8.5658,175744,0
1987-03-04,8.5658,8.8658,8.5658,8.8658,601591,0
1987-03-05,8.8658,8.8658,8.6846,8.6846,492466,0
1987-03-06,8.6295,8.7471,8.6295,8.6846,214825,0
1987-03-09,8.5658,8.6295,8.5032,8.5032,143387,0
1987-03-10,8.5658,8.5658,8.3848,8.5032,183483,0
1987-03-11,8.4481,8.5658,8.3848,8.5032,220158,0
1987-03-12,8.5658,8.6295,8.5032,8.5658,140217,0
1987-03-13,9.1081,9.653,9.0489,9.4735,1026673,0
1987-03-16,9.2898,9.2898,9.0489,9.1081,614409,0
1987-03-17,8.9909,8.9909,8.8658,8.9293,387652,0
1987-03-18,8.8658,8.9909,8.8658,8.9293,544872,0
1987-03-19,8.9909,9.1733,8.8658,9.1733,351361,0
1987-03-20,9.1081,9.535,9.1081,9.4075,360623,0
1987-03-23,9.2898,9.2898,9.1081,9.2898,191352,0
1987-03-24,9.2898,9.4075,9.2286,9.2286,282841,0
1987-03-25,9.2898,9.2898,9.1081,9.1733,112173,0
1987-03-26,9.1733,9.4075,9.1081,9.2898,234239,0
1987-03-27,9.2286,9.2898,9.1081,9.1733,421153,0
1987-03-30,8.8104,8.9909,8.6846,8.9293,380674,0
1987-03-31,8.9293,8.9293,8.8104,8.9293,109251,0
1987-04-01,8.8104,8.9909,8.8104,8.9293,299462,0
1987-04-02,9.0489,9.1733,8.9909,9.1733,282714,0
1987-04-03,9.2898,9.2898,9.1733,9.2898,194651,0
1987-04-06,9.2898,9.3551,9.1733,9.2898,661229,0
1987-04-07,9.2898,9.2898,8.9293,8.9909,275608,0
1987-04-08,8.9909,9.1081,8.8104,8.8658,646892,0
1987-04-09,8.8104,8.8658,8.6846,8.7471,792056,0
1987-04-10,8.7471,8.8104,8.6846,8.8104,227004,0
1987-04-13,8.6846,8.7471,8.6295,8.6846,233861,0
1987-04-14,8.6295,8.6295,8.2671,8.2671,350728,0
1987-04-15,8.3848,8.5658,8.3222,8.5032,298575,0
1987-04-16,8.5032,8.8104,8.5032,8.6846,246932,0
1987-04-20,8.6846,8.6846,8.5032,8.5032,451100,0
1987-04-21,8.4481,8.6846,8.4481,8.6295,320525,0
1987-04-22,8.6295,8.6295,8.5032,8.5658,215841,0
1987-04-23,8.5658,8.6846,8.5658,8.6846,269517,0
1987-04-24,8.6846,8.7471,8.5658,8.6846,264184,0
1987-04-27,8.6846,8.6846,8.5032,8.6295,430922,0
1987-04-28,8.6846,8.8658,8.6295,8.7471,491580,0
1987-04-29,8.6846,9.1733,8.6846,9.1733,715922,0
1987-04-30,9.1081,9.1733,9.0489,9.1081,242997,0
1987-05-01,9.0489,9.1081,8.9909,9.1081,261396,0
1987-05-04,9.1081,9.1733,9.0489,9.1081,1059161,0
1987-05-05,9.1081,9.3551,9.1081,9.2898,699171,0
1987-05-06,9.2898,9.4735,9.2898,9.3551,376739,0
1987-05-07,9.2898,9.2898,9.1733,9.2898,462520,0
1987-05-08,9.2898,9.3551,9.2286,9.2286,183358,0
1987-05-11,9.2286,9.4075,9.1733,9.4075,247566,0
1987-05-12,9.3551,9.3551,9.2898,9.2898,1248863,0
1987-05-13,9.2286,9.2898,9.1081,9.1733,316211,0
1987-05-14,9.1733,9.1733,9.0489,9.0489,249978,0
1987-05-15,8.9909,8.9909,8.8658,8.8658,114834,0
1987-05-18,8.8104,8.8658,8.6295,8.7471,363922,0
1987-05-19,8.6846,8.6846,8.5032,8.5658,239444,0
1987-05-20,8.5658,8.5658,8.4481,8.5658,140593,0
1987-05-21,8.5032,8.6846,8.5032,8.6295,115471,0
1987-05-22,8.5658,8.6295,8.5658,8.6295,68142,0
1987-05-26,8.8104,8.8658,8.6846,8.7471,310123,0
1987-05-27,8.7471,8.9293,8.6846,8.8658,307965,0
1987-05-28,8.8658,9.0489,8.8658,8.9909,534341,0
1987-05-29,8.9909,9.1733,8.9909,9.0489,226878,0
1987-06-01,9.1733,9.2286,9.1081,9.2286,120802,0
1987-06-02,9.2898,9.3551,9.1733,9.1733,323953,0
1987-06-03,9.1733,9.1733,9.1081,9.1081,139202,0
1987-06-04,9.1733,9.1733,9.1081,9.1733,100752,0
1987-06-05,9.1081,9.1733,9.0489,9.1081,96945,0
1987-06-08,9.0489,9.1081,8.9909,9.0489,100752,0
1987-06-09,9.0489,9.1081,9.0489,9.1081,183232,0
1987-06-10,9.1733,9.2898,9.1081,9.2898,413414,0
1987-06-11,9.2898,9.2898,9.2286,9.2898,79178,0
1987-06-12,9.4075,9.4735,9.3551,9.4075,160899,0
1987-06-15,9.4075,9.4735,9.4075,9.4075,120419,0
1987-06-16,9.4735,9.4735,9.4075,9.4735,216603,0
1987-06-17,9.4075,9.4735,9.4075,9.4075,162039,0
1987-06-18,8.8104,9.0489,8.6846,8.9293,1636898,0
1987-06-19,8.9293,8.9909,8.7471,8.9909,496523,0
1987-06-22,8.9909,9.1733,8.9909,9.0489,213940,0
1987-06-23,9.0489,9.1733,8.9909,9.0489,170287,0
1987-06-24,9.0489,9.1081,8.9909,9.0489,867304,0
1987-06-25,9.0489,9.1081,8.9909,8.9909,270152,0
1987-06-26,9.0489,9.0489,8.8658,8.9293,66614,0
1987-06-29,8.8658,8.9909,8.8658,8.9293,135394,0
1987-06-30,8.9293,8.9909,8.9293,8.9293,159504,0
1987-07-01,8.9909,9.0489,8.9293,8.9909,439553,0
1987-07-02,8.9909,9.1081,8.9909,9.0489,78671,0
1987-07-06,9.0489,9.1081,9.0489,9.0489,72710,0
1987-07-07,8.9909,9.0489,8.9909,9.0489,146812,0
1987-07-08,9.1081,9.1733,8.8658,8.9909,904862,0
1987-07-09,8.9293,8.9909,8.8658,8.9909,94024,0
1987-07-10,8.9293,9.0489,8.9293,8.9909,167117,0
1987-07-13,8.9909,9.0489,8.9293,8.9909,57610,0
1987-07-14,9.0489,9.0489,8.9909,8.9909,92249,0
1987-07-15,8.9293,9.0489,8.9293,9.0489,71823,0
1987-07-16,8.9909,8.9909,8.8658,8.9293,64841,0
1987-07-17,8.8658,8.8658,8.1486,8.204,936460,0
1987-07-20,8.204,8.204,7.605,7.605,2537822,0
1987-07-21,7.4788,7.7861,7.3604,7.7861,685720,0
1987-07-22,7.8414,7.9674,7.6601,7.7231,2449001,0
1987-07-23,7.7231,7.7231,7.5421,7.605,317356,0
1987-07-24,7.605,7.6601,7.5421,7.605,278781,0
1987-07-27,7.6601,7.8414,7.605,7.7861,680011,0
1987-07-28,7.7861,7.9047,7.7861,7.7861,713254,0
1987-07-29,7.8414,8.0224,7.7861,8.0224,597404,0
1987-07-30,8.0858,8.1486,8.0224,8.1486,416710,0
1987-07-31,8.1486,8.1486,8.0858,8.0858,129428,0
1987-08-03,8.1486,8.1486,7.9047,7.9047,135394,0
1987-08-04,7.8414,7.9674,7.8414,7.8414,393619,0
1987-08-05,7.8414,8.1486,7.8414,8.1486,246552,0
1987-08-06,8.0858,8.1486,8.0224,8.1486,460869,0
1987-08-07,8.1486,8.204,8.0858,8.1486,130701,0
1987-08-10,8.1486,8.1486,8.0858,8.1486,100245,0
1987-08-11,8.204,8.2671,8.204,8.2671,335244,0
1987-08-12,8.2671,8.3222,8.2671,8.2671,162546,0
1987-08-13,8.3222,8.4481,8.2671,8.3848,169145,0
1987-08-14,8.4481,8.6846,8.4481,8.6846,190719,0
1987-08-17,8.5658,8.6846,8.5658,8.6846,72455,0
1987-08-18,8.5658,8.5658,8.4481,8.4481,63447,0
1987-08-19,8.4481,8.5032,8.204,8.2671,72834,0
1987-08-20,8.3222,8.5032,8.3222,8.5032,239952,0
1987-08-21,8.5032,8.5658,8.3848,8.4481,263556,0
1987-08-24,8.3848,8.4481,8.204,8.3222,596649,0
1987-08-25,8.2671,8.3848,8.2671,8.3848,38703,0
1987-08-26,8.3848,8.3848,8.1486,8.204,514794,0
1987-08-27,8.2671,8.3222,8.204,8.2671,378009,0
1987-08-28,8.2671,8.2671,8.1486,8.204,86413,0
1987-08-31,8.204,8.3848,8.0858,8.3848,110902,0
1987-09-01,8.3848,8.3848,8.2671,8.2671,106717,0
1987-09-02,8.2671,8.3848,8.204,8.2671,207213,0
1987-09-03,8.2671,8.2671,8.1486,8.204,213559,0
1987-09-04,8.1486,8.204,8.0858,8.1486,111155,0
1987-09-08,8.1486,8.1486,7.9674,8.0858,130701,0
1987-09-09,8.0858,8.0858,7.9674,8.0224,138439,0
1987-09-10,7.9674,8.0224,7.9047,7.9674,78167,0
1987-09-11,7.9047,7.9047,7.7861,7.8414,72203,0
1987-09-14,7.9047,8.0224,7.9047,7.9674,97958,0
1987-09-15,8.0224,8.0858,8.0224,8.0858,103924,0
1987-09-16,8.1486,8.1486,7.9674,7.9674,141739,0
1987-09-17,8.0224,8.0858,7.9047,7.9047,110522,0
1987-09-18,7.9674,7.9674,7.7861,7.8414,141486,0
1987-09-21,7.9047,7.9047,7.7861,7.7861,1713029,0
1987-09-22,7.8414,7.8414,7.7231,7.7231,137931,0
1987-09-23,7.7231,7.7861,7.5421,7.605,155569,0
1987-09-24,7.605,7.8414,7.605,7.7861,59767,0
1987-09-25,7.7231,7.7861,7.7231,7.7861,43398,0
1987-09-28,7.7861,7.7861,7.7231,7.7231,103290,0
1987-09-29,7.7231,7.7861,7.7231,7.7231,58498,0
1987-09-30,7.7231,7.7861,7.605,7.6601,220285,0
1987-10-01,7.6601,8.1486,7.605,8.1486,229928,0
1987-10-02,8.0858,8.204,8.0224,8.1486,503376,0
1987-10-05,8.0858,8.1486,8.0224,8.0858,240587,0
1987-10-06,8.0224,8.0224,7.8414,7.9674,74359,0
1987-10-07,7.9674,8.204,7.9047,8.1486,444246,0
1987-10-08,8.204,8.204,8.0858,8.0858,364434,0
1987-10-09,8.0858,8.0858,7.8414,7.9047,31213,0
1987-10-12,7.9047,7.9047,7.8414,7.8414,43526,0
1987-10-13,7.8414,8.1486,7.7861,8.1486,192621,0
1987-10-14,8.0858,8.1486,7.7861,7.7861,456810,0
1987-10-15,7.7861,7.7861,7.4237,7.6601,638136,0
1987-10-16,7.6601,7.7231,7.4788,7.4788,189321,0
1987-10-19,6.9982,7.1163,5.1854,5.1854,767439,0
1987-10-20,5.548,6.5173,5.1854,6.0366,595500,0
1987-10-21,6.3911,7.4788,6.3361,7.1163,296800,0
1987-10-22,6.9982,7.605,6.8799,7.0613,315832,0
1987-10-23,7.0613,7.242,6.9982,7.0613,439169,0
1987-10-26,6.9982,6.9982,6.0366,6.155,297559,0
1987-10-27,6.2732,6.5173,6.155,6.155,227131,0
1987-10-28,6.0366,6.3911,5.9734,6.2732,213686,0
1987-10-29,6.2732,6.5726,6.2732,6.3911,151509,0
1987-10-30,6.5173,6.9982,6.5173,6.8169,208485,0
1987-11-02,6.8169,7.242,6.8169,7.242,431173,0
1987-11-03,7.242,7.242,7.1163,7.1163,449323,0
1987-11-04,6.9982,7.1163,6.9352,7.0613,149225,0
1987-11-05,6.9352,7.0613,6.9352,6.9982,196174,0
1987-11-06,6.9352,6.9982,6.8169,6.8169,326110,0
1987-11-09,6.7535,6.8799,6.6985,6.7535,155820,0
1987-11-10,6.7535,6.7535,6.5726,6.5726,122326,0
1987-11-11,6.5726,6.6985,6.5726,6.6356,133110,0
1987-11-12,6.8169,6.8799,6.6985,6.6985,214951,0
1987-11-13,6.6356,6.7535,6.6356,6.6356,138815,0
1987-11-16,6.6356,6.6985,6.5726,6.6356,44539,0
1987-11-17,6.6985,6.6985,6.5726,6.5726,44030,0
1987-11-18,6.6985,6.6985,6.5726,6.6356,106968,0
1987-11-19,6.6356,6.6985,6.6356,6.6356,55325,0
1987-11-20,6.5726,6.6356,6.5173,6.6356,189193,0
1987-11-23,6.6356,6.6985,6.6356,6.6356,66489,0
1987-11-24,6.6985,6.7535,6.6356,6.6356,152269,0
1987-11-25,6.6356,6.6356,6.5726,6.5726,29821,0
1987-11-27,6.5726,6.5726,6.5173,6.5726,28803,0
1987-11-30,6.5726,6.5726,6.2732,6.3361,194779,0
1987-12-01,6.3911,6.4543,6.2732,6.2732,85272,0
1987-12-02,6.2732,6.3361,6.2181,6.2732,164705,0
1987-12-03,6.3911,6.3911,6.155,6.155,108111,0
1987-12-04,6.0917,6.0917,5.9734,5.9734,75625,0
1987-12-07,5.9734,6.155,5.9734,6.155,255051,0
1987-12-08,6.2181,6.3361,6.155,6.3361,223076,0
1987-12-09,6.2732,6.8169,6.2732,6.7535,196938,0
1987-12-10,6.6985,6.8169,6.6356,6.6985,90221,0
1987-12-11,6.6985,6.6985,6.5173,6.5726,100879,0
1987-12-14,6.6356,6.8799,6.5726,6.6356,152524,0
1987-12-15,6.6356,6.6356,6.5173,6.6356,175108,0
1987-12-16,6.5726,6.6985,6.5726,6.6356,82988,0
1987-12-17,6.5726,6.7535,6.5726,6.6985,130701,0
1987-12-18,6.6985,6.7535,6.6985,6.7535,76008,0
1987-12-21,6.8169,6.8799,6.7535,6.8799,75246,0
1987-12-22,6.8169,6.9352,6.7535,6.7535,170793,0
1987-12-23,6.7535,6.8169,6.6985,6.6985,129682,0
1987-12-24,6.6985,6.7535,6.6356,6.6356,160771,0
1987-12-28,6.3911,6.4543,6.2732,6.3361,745868,0
1987-12-29,6.3911,6.5726,6.3911,6.4543,121308,0
1987-12-30,6.5173,6.5726,6.3361,6.4543,335754,0
1987-12-31,6.3911,6.5173,6.2732,6.5173,119023,0
1988-01-04,6.6356,6.8169,6.6356,6.8169,185767,0
1988-01-05,6.9352,7.1163,6.9352,7.1163,158486,0
1988-01-06,7.0613,7.2977,7.0613,7.2977,136409,0
1988-01-07,7.242,7.2977,7.1796,7.242,177521,0
1988-01-08,7.242,7.242,7.0613,7.0613,54819,0
1988-01-11,6.9352,6.9352,6.6985,6.8169,188688,0
1988-01-12,6.7535,6.7535,6.5173,6.5726,173968,0
1988-01-13,6.5173,6.5726,6.5173,6.5173,100245,0
1988-01-14,6.5726,6.5726,6.5173,6.5726,95934,0
1988-01-15,6.7535,6.8169,6.6356,6.6356,320148,0
1988-01-18,6.6356,6.6985,6.6356,6.6356,112426,0
1988-01-19,6.6356,6.6985,6.6356,6.6356,106079,0
1988-01-20,6.6985,6.6985,6.5726,6.6985,123846,0
1988-01-21,6.6356,6.7535,6.6356,6.6985,205562,0
1988-01-22,6.6985,6.8169,6.6356,6.8169,205436,0
1988-01-25,6.8169,6.9982,6.8169,6.9982,144654,0
1988-01-26,6.9982,7.0613,6.9352,6.9352,55704,0
1988-01-27,6.9352,6.9352,6.6985,6.7535,202015,0
1988-01-28,6.8799,6.9982,6.8169,6.9352,303525,0
1988-01-29,6.9982,7.1796,6.9982,7.1796,70934,0
1988-02-01,7.1796,7.2977,7.1163,7.1163,278017,0
1988-02-02,7.1163,7.1796,7.0613,7.1163,131334,0
1988-02-03,7.1163,7.1796,7.0613,7.0613,347936,0
1988-02-04,7.0613,7.7861,7.0613,7.6601,457823,0
1988-02-05,7.7861,7.9674,7.7231,7.8414,236271,0
1988-02-08,7.8414,7.9047,7.7861,7.7861,127144,0
1988-02-09,7.7861,7.8414,7.7861,7.7861,116990,0
1988-02-10,7.8414,8.0224,7.7861,8.0224,81338,0
1988-02-11,8.1486,8.3222,8.0858,8.0858,225868,0
1988-02-12,8.0858,8.1486,8.0224,8.0224,150621,0
1988-02-16,8.0224,8.0858,7.9674,8.0224,77532,0
1988-02-17,8.0858,8.1486,8.0224,8.0224,308601,0
1988-02-18,7.9674,8.0224,7.9047,7.9674,180438,0
1988-02-19,8.0224,8.0224,7.9047,7.9674,172065,0
1988-02-22,8.0224,8.2671,7.9674,8.2671,242106,0
1988-02-23,8.204,8.2671,8.1486,8.1486,158107,0
1988-02-24,8.0858,8.1486,7.9674,8.1486,247440,0
1988-02-25,8.0858,8.204,8.0224,8.0858,100752,0
1988-02-26,8.0858,8.0858,7.9047,7.9674,336010,0
1988-02-29,8.0858,8.1486,7.9674,8.0858,60909,0
1988-03-01,8.1486,8.204,8.0224,8.0858,88952,0
1988-03-02,8.0858,8.1486,8.0858,8.0858,34259,0
1988-03-03,8.1486,8.204,8.0858,8.0858,46314,0
1988-03-04,8.0224,8.0224,7.9047,8.0224,70681,0
1988-03-07,8.0224,8.204,8.0224,8.0858,82859,0
1988-03-08,8.0224,8.1486,7.9674,8.0858,66998,0
1988-03-09,8.1486,8.2671,8.0858,8.204,231833,0
1988-03-10,8.204,8.4481,8.204,8.3848,203660,0
1988-03-11,8.3222,8.3848,8.204,8.2671,107348,0
1988-03-14,8.3222,8.4481,8.3222,8.4481,136916,0
1988-03-15,8.3848,8.6295,8.3848,8.6295,294261,0
1988-03-16,8.5658,8.6295,8.4481,8.4481,54438,0
1988-03-17,8.4481,8.5658,8.4481,8.5658,175620,0
1988-03-18,8.6295,8.8104,8.5658,8.7471,300354,0
1988-03-21,8.7471,8.7471,8.6295,8.6295,91488,0
1988-03-22,8.5658,8.6295,8.5032,8.5032,121561,0
1988-03-23,8.5658,8.6295,8.5032,8.6295,193890,0
1988-03-24,8.5658,8.5658,8.4481,8.4481,238938,0
1988-03-25,8.4481,8.5658,8.204,8.204,135518,0
1988-03-28,8.0858,8.3222,7.9674,8.3222,119530,0
1988-03-29,8.2671,8.3848,8.204,8.2671,83238,0
1988-03-30,8.204,8.204,8.1486,8.1486,119657,0
1988-03-31,8.1486,8.204,7.9674,8.0858,98721,0
1988-04-04,7.9674,8.0858,7.9047,7.9674,169653,0
1988-04-05,7.9674,8.0224,7.7861,7.8414,169145,0
1988-04-06,7.8414,8.2671,7.7861,8.204,218379,0
1988-04-07,8.2671,8.3222,8.204,8.204,283093,0
1988-04-08,8.2671,8.5658,8.2671,8.5658,129045,0
1988-04-11,8.5658,8.7471,8.5032,8.6295,487771,0
1988-04-12,8.6295,8.7471,8.6295,8.6846,136409,0
1988-04-13,8.6846,8.7471,8.6846,8.6846,136281,0
1988-04-14,8.6846,8.6846,8.204,8.2671,247945,0
1988-04-15,8.204,8.2671,8.1486,8.204,58624,0
1988-04-18,8.204,8.3222,8.0858,8.2671,220285,0
1988-04-19,8.2671,8.3848,8.2671,8.2671,435111,0
1988-04-20,8.3848,8.4481,8.3222,8.3848,464169,0
1988-04-21,8.3848,8.5658,8.3848,8.4481,201885,0
1988-04-22,8.4481,8.5658,8.3848,8.4481,130948,0
1988-04-25,8.5032,8.5658,8.4481,8.5032,185136,0
1988-04-26,8.5658,8.6295,8.5032,8.5032,166356,0
1988-04-27,8.5658,8.6295,8.5032,8.6295,90347,0
1988-04-28,8.6295,8.6295,8.5658,8.5658,57100,0
1988-04-29,8.5658,8.7471,8.5658,8.7471,208991,0
1988-05-02,8.8104,8.9909,8.6846,8.9293,219268,0
1988-05-03,8.9909,9.1733,8.9909,9.0489,309232,0
1988-05-04,9.0489,9.1733,9.0489,9.1081,505029,0
1988-05-05,9.0489,9.1733,8.9293,9.0489,215970,0
1988-05-06,9.1081,9.1081,8.9909,9.1081,159122,0
1988-05-09,9.0489,9.1081,8.9909,9.0489,212037,0
1988-05-10,9.0489,9.0489,8.9909,8.9909,82988,0
1988-05-11,9.0489,9.0489,8.8104,8.8104,413414,0
1988-05-12,8.8104,8.8104,8.6846,8.7471,80829,0
1988-05-13,8.6846,8.9293,8.6295,8.8104,139966,0
1988-05-16,8.9293,8.9909,8.7471,8.8104,178285,0
1988-05-17,8.8104,8.8104,8.6846,8.7471,137552,0
1988-05-18,8.6846,8.6846,8.6295,8.6295,135518,0
1988-05-19,8.5658,8.6295,8.5032,8.5658,239444,0
1988-05-20,8.5658,8.6846,8.5658,8.5658,177011,0
1988-05-23,8.5658,8.6846,8.5032,8.6846,123974,0
1988-05-24,8.6846,8.6846,8.6295,8.6295,315959,0
1988-05-25,8.6846,8.7471,8.6295,8.6846,257844,0
1988-05-26,8.6846,8.8104,8.6295,8.7471,133617,0
1988-05-27,8.6846,8.8104,8.6295,8.8104,297940,0
1988-05-31,8.7471,8.9293,8.7471,8.9293,135898,0
1988-06-01,8.9293,9.2286,8.7471,9.2286,350981,0
1988-06-02,9.1733,9.1733,9.1081,9.1081,182215,0
1988-06-03,9.0489,9.1733,9.0489,9.1733,123592,0
1988-06-06,9.1081,9.1733,8.9293,8.9293,93134,0
1988-06-07,8.8658,9.0489,8.8104,8.9909,286141,0
1988-06-08,9.0489,9.1081,8.9909,9.1081,129300,0
1988-06-09,9.0489,9.1081,9.0489,9.1081,65223,0
1988-06-10,9.1081,9.2286,9.1081,9.1733,212290,0
1988-06-13,9.1733,9.3551,9.1733,9.3551,157095,0
1988-06-14,9.4075,9.653,9.4075,9.591,600326,0
1988-06-15,9.653,9.771,9.591,9.717,323066,0
1988-06-16,9.717,9.717,9.653,9.717,295403,0
1988-06-17,9.717,10.071,9.653,9.717,104813,0
1988-06-20,9.717,9.771,9.653,9.653,213686,0
1988-06-21,9.771,9.834,9.717,9.771,218631,0
1988-06-22,9.898,10.136,9.834,10.136,334101,0
1988-06-23,10.379,10.741,10.316,10.435,823780,0
1988-06-24,10.496,10.679,10.496,10.561,551724,0
1988-06-27,10.615,10.679,10.435,10.496,267612,0
1988-06-28,10.496,10.496,10.379,10.435,238938,0
1988-06-29,10.435,10.496,10.316,10.435,171557,0
1988-06-30,10.379,10.496,10.379,10.496,147069,0
1988-07-01,10.496,10.615,10.435,10.561,724043,0
1988-07-05,10.561,10.615,10.435,10.435,317738,0
1988-07-06,10.435,10.496,10.435,10.435,258225,0
1988-07-07,10.379,10.435,10.379,10.379,101387,0
1988-07-08,10.379,10.435,10.316,10.379,97454,0
1988-07-11,10.316,10.379,10.316,10.316,65097,0
1988-07-12,10.316,10.379,10.252,10.316,302000,0
1988-07-13,10.316,10.379,10.198,10.316,79688,0
1988-07-14,10.198,10.252,10.198,10.252,130701,0
1988-07-15,10.252,10.316,10.198,10.252,54438,0
1988-07-18,10.316,10.316,10.252,10.252,56719,0
1988-07-19,10.316,10.316,10.252,10.252,127905,0
1988-07-20,10.316,10.316,10.252,10.316,95808,0
1988-07-21,10.252,10.316,10.252,10.252,76768,0
1988-07-22,10.198,10.316,10.136,10.136,258097,0
1988-07-25,10.017,10.071,9.952,10.017,104433,0
1988-07-26,10.017,10.136,9.898,9.952,104686,0
1988-07-27,10.017,10.017,9.834,9.898,259238,0
1988-07-28,9.898,9.952,9.834,9.952,132982,0
1988-07-29,9.898,9.952,9.834,9.898,515051,0
1988-08-01,9.898,9.898,9.834,9.834,150365,0
1988-08-02,9.834,9.952,9.834,9.952,110396,0
1988-08-03,9.898,9.952,9.834,9.898,383084,0
1988-08-04,9.952,9.952,9.898,9.898,220158,0
1988-08-05,9.952,9.952,9.898,9.898,68270,0
1988-08-08,9.952,9.952,9.898,9.952,200484,0
1988-08-09,9.898,9.952,9.898,9.898,81719,0
1988-08-10,9.898,9.952,9.771,9.834,185894,0
1988-08-11,9.771,9.898,9.717,9.771,373312,0
1988-08-12,9.717,9.898,9.717,9.834,194398,0
1988-08-15,9.834,9.952,9.771,9.834,87301,0
1988-08-16,9.771,9.898,9.771,9.898,244140,0
1988-08-17,9.952,10.017,9.898,9.898,92503,0
1988-08-18,9.898,10.136,9.898,10.071,145163,0
1988-08-19,10.071,10.252,10.071,10.252,139075,0
1988-08-22,10.198,10.252,10.071,10.136,283093,0
1988-08-23,10.198,10.252,10.136,10.136,282714,0
1988-08-24,10.136,10.252,10.136,10.198,118390,0
1988-08-25,10.136,10.252,10.136,10.252,447925,0
1988-08-26,10.252,10.379,10.198,10.316,96186,0
1988-08-29,10.252,10.379,10.252,10.316,183736,0
1988-08-30,10.316,10.316,10.198,10.252,48346,0
1988-08-31,10.252,10.316,10.198,10.252,54438,0
1988-09-01,10.252,10.379,10.198,10.316,231070,0
1988-09-02,10.435,10.435,10.252,10.379,81466,0
1988-09-06,10.435,10.496,10.379,10.435,94662,0
1988-09-07,10.435,10.496,10.379,10.435,270913,0
1988-09-08,10.435,10.615,10.379,10.615,694224,0
1988-09-09,10.496,10.496,10.379,10.435,171557,0
1988-09-12,10.379,10.435,10.379,10.435,154555,0
1988-09-13,10.496,10.615,10.435,10.561,305173,0
1988-09-14,10.615,10.679,10.198,10.679,135267,0
1988-09-15,10.615,10.679,10.561,10.679,97071,0
1988-09-16,10.615,10.615,10.435,10.561,104050,0
1988-09-19,10.615,10.679,10.615,10.679,116990,0
1988-09-20,10.615,10.741,10.615,10.615,116613,0
1988-09-21,10.615,10.741,10.615,10.615,90472,0
1988-09-22,10.615,10.679,10.615,10.679,117882,0
1988-09-23,10.679,10.741,10.615,10.679,174854,0
1988-09-26,10.741,10.979,10.741,10.922,103670,0
1988-09-27,11.042,11.042,10.922,10.922,113189,0
1988-09-28,10.979,10.979,10.86,10.922,76643,0
1988-09-29,10.922,10.979,10.86,10.922,135644,0
1988-09-30,11.042,11.104,10.979,11.042,280429,0
1988-10-03,11.104,11.223,10.979,11.042,190464,0
1988-10-04,11.042,11.104,10.979,11.042,64208,0
1988-10-05,11.042,11.104,10.979,11.042,51899,0
1988-10-06,10.979,11.223,10.979,11.104,86159,0
1988-10-07,11.104,11.159,11.104,11.104,82225,0
1988-10-10,11.104,11.159,11.104,11.159,100625,0
1988-10-11,11.159,11.341,11.159,11.284,132345,0
1988-10-12,11.284,11.402,11.223,11.341,230435,0
1988-10-13,11.284,11.884,11.284,11.827,638898,0
1988-10-14,11.884,12.067,11.884,12.067,867177,0
1988-10-17,12.067,12.128,12.067,12.128,222061,0
1988-10-18,12.067,12.186,12.067,12.128,294133,0
1988-10-19,12.128,12.186,11.827,11.884,280429,0
1988-10-20,11.827,12.186,11.827,12.186,508579,0
1988-10-21,12.673,12.792,12.61,12.727,996475,0
1988-10-24,12.727,12.792,12.546,12.673,295403,0
1988-10-25,12.546,12.546,12.428,12.428,106335,0
1988-10-26,12.428,12.428,12.186,12.311,350475,0
1988-10-27,12.186,12.186,11.946,12.002,241471,0
1988-10-28,12.002,12.128,12.002,12.067,100245,0
1988-10-31,12.067,12.186,12.067,12.128,203535,0
1988-11-01,12.067,12.128,12.067,12.067,215207,0
1988-11-02,12.067,12.067,11.946,12.002,147322,0
1988-11-03,11.946,12.067,11.946,12.067,286268,0
1988-11-04,12.002,12.128,12.002,12.067,79814,0
1988-11-07,12.186,12.246,11.946,11.946,148208,0
1988-11-08,12.002,12.067,11.884,11.946,46189,0
1988-11-09,11.884,11.884,11.702,11.766,86287,0
1988-11-10,11.766,11.827,11.766,11.766,96437,0
1988-11-11,11.766,11.884,11.647,11.647,148972,0
1988-11-14,11.647,11.702,11.341,11.52,472162,0
1988-11-15,11.52,11.702,11.468,11.586,115345,0
1988-11-16,11.586,11.702,11.586,11.647,78038,0
1988-11-17,11.647,11.702,11.586,11.647,277639,0
1988-11-18,11.766,11.766,11.702,11.702,218759,0
1988-11-21,11.702,11.702,11.647,11.702,37687,0
1988-11-22,11.647,11.702,11.647,11.647,57862,0
1988-11-23,11.647,11.827,11.647,11.827,129809,0
1988-11-25,11.827,12.002,11.766,11.946,187801,0
1988-11-28,11.946,12.002,11.586,11.766,176756,0
1988-11-29,11.766,11.884,11.586,11.647,138689,0
1988-11-30,11.586,11.702,11.586,11.586,236527,0
1988-12-01,11.586,11.586,11.52,11.52,68395,0
1988-12-02,11.468,11.52,11.468,11.468,74739,0
1988-12-05,11.468,11.52,11.402,11.52,135898,0
1988-12-06,11.52,11.647,11.402,11.586,152399,0
1988-12-07,11.52,11.884,11.52,11.884,222823,0
1988-12-08,11.884,12.002,11.766,12.002,84385,0
1988-12-09,12.067,12.246,12.002,12.186,264568,0
1988-12-12,12.067,12.128,12.002,12.128,79307,0
1988-12-13,12.002,12.067,11.946,12.067,239317,0
1988-12-14,12.002,12.002,11.946,11.946,65223,0
1988-12-15,11.946,11.946,11.766,11.766,121184,0
1988-12-16,11.766,11.766,11.586,11.647,91105,0
1988-12-19,11.586,11.647,11.52,11.586,374074,0
1988-12-20,11.647,11.647,11.52,11.52,157596,0
1988-12-21,11.52,11.827,11.341,11.827,571139,0
1988-12-22,11.827,11.946,11.827,11.946,233355,0
1988-12-23,11.827,11.946,11.766,11.766,81212,0
1988-12-27,11.827,11.884,11.766,11.827,94662,0
1988-12-28,11.827,11.946,11.827,11.827,120673,0
1988-12-29,11.766,11.827,11.702,11.827,205309,0
1988-12-30,11.766,11.766,11.586,11.766,222061,0
1989-01-03,11.647,11.702,11.586,11.586,116234,0
1989-01-04,11.647,11.766,11.586,11.766,173843,0
1989-01-05,11.827,12.002,11.766,11.946,200107,0
1989-01-06,11.946,12.128,11.884,12.067,155444,0
1989-01-09,12.128,12.186,12.067,12.128,85397,0
1989-01-10,12.067,12.128,11.884,11.946,336140,0
1989-01-11,11.946,11.946,11.402,11.586,431173,0
1989-01-12,11.586,11.702,11.52,11.647,572530,0
1989-01-13,11.647,11.766,11.647,11.702,86540,0
1989-01-16,11.702,11.827,11.702,11.827,319512,0
1989-01-17,11.827,11.884,11.827,11.884,849284,0
1989-01-18,11.884,11.884,11.702,11.827,495004,0
1989-01-19,11.827,12.002,11.468,12.002,172192,0
1989-01-20,12.002,12.128,12.002,12.067,370525,0
1989-01-23,12.067,12.067,11.946,11.946,72455,0
1989-01-24,11.946,12.002,11.884,11.946,242869,0
1989-01-25,12.002,12.002,11.884,11.884,541699,0
1989-01-26,11.884,11.946,11.827,11.884,270785,0
1989-01-27,12.002,12.128,11.946,12.067,472417,0
1989-01-30,12.067,12.186,12.002,12.067,442978,0
1989-01-31,12.067,12.067,11.468,11.586,2067061,0
1989-02-01,11.702,11.827,10.86,11.341,4485351,0
1989-02-02,11.341,11.827,11.104,11.586,2738825,0
1989-02-03,11.586,11.827,11.586,11.827,582813,0
1989-02-06,11.884,11.884,11.827,11.884,180824,0
1989-02-07,11.884,12.128,11.884,12.067,448434,0
1989-02-08,12.128,12.246,12.128,12.246,184881,0
1989-02-09,12.186,12.186,12.067,12.128,182341,0
1989-02-10,12.067,12.186,12.067,12.186,305048,0
1989-02-13,12.067,12.128,11.946,12.002,133617,0
1989-02-14,11.946,12.128,11.884,12.002,209879,0
1989-02-15,12.002,12.128,11.946,12.067,242233,0
1989-02-16,12.002,12.246,12.002,12.128,291087,0
1989-02-17,12.186,12.246,12.186,12.186,111791,0
1989-02-21,12.128,12.128,12.002,12.067,130319,0
1989-02-22,12.002,12.067,11.946,11.946,109251,0
1989-02-23,11.827,12.002,11.827,12.002,140217,0
1989-02-24,11.946,11.946,11.766,11.827,222950,0
1989-02-27,11.766,11.827,11.702,11.766,79688,0
1989-02-28,11.766,11.766,11.402,11.468,230942,0
1989-03-01,11.52,11.586,11.402,11.586,236397,0
1989-03-02,11.52,11.647,11.52,11.586,81084,0
1989-03-03,11.827,11.884,11.702,11.766,339177,0
1989-03-06,11.884,11.946,11.766,11.946,269266,0
1989-03-07,11.884,12.128,11.884,12.067,290580,0
1989-03-08,12.067,12.186,12.067,12.186,133617,0
1989-03-09,12.246,12.246,12.067,12.186,324208,0
1989-03-10,12.067,12.128,12.002,12.128,218631,0
1989-03-13,12.067,12.128,12.002,12.067,126765,0
1989-03-14,12.067,12.128,12.002,12.002,124608,0
1989-03-15,12.067,12.067,11.946,11.946,193509,0
1989-03-16,11.766,11.946,11.766,11.884,200995,0
1989-03-17,11.827,11.946,11.827,11.827,158107,0
1989-03-20,11.766,11.827,11.647,11.647,336518,0
1989-03-21,11.647,11.702,11.586,11.586,133363,0
1989-03-22,11.702,11.702,11.586,11.586,67126,0
1989-03-23,11.647,11.702,11.586,11.647,78038,0
1989-03-27,11.702,11.827,11.647,11.702,135011,0
1989-03-28,11.766,11.884,11.766,11.827,88825,0
1989-03-29,11.766,11.884,11.766,11.884,204170,0
1989-03-30,11.827,12.067,11.827,12.002,272305,0
1989-03-31,11.946,12.186,11.884,12.067,108747,0
1989-04-03,12.186,12.186,12.002,12.067,86413,0
1989-04-04,12.128,12.186,11.946,12.067,159376,0
1989-04-05,12.002,12.128,11.946,12.128,203280,0
1989-04-06,12.067,12.186,12.067,12.128,95293,0
1989-04-07,12.186,12.186,12.128,12.186,62177,0
1989-04-10,12.128,12.186,12.128,12.128,55704,0
1989-04-11,12.128,12.246,12.128,12.246,86921,0
1989-04-12,12.246,12.428,12.246,12.365,236654,0
1989-04-13,12.365,12.428,12.365,12.365,134378,0
1989-04-14,12.492,12.546,12.365,12.492,186657,0
1989-04-17,12.546,12.61,12.492,12.61,91360,0
1989-04-18,12.673,12.855,12.673,12.792,250738,0
1989-04-19,12.727,12.792,12.61,12.673,207465,0
1989-04-20,12.673,12.727,12.61,12.673,64588,0
1989-04-21,12.673,12.855,12.673,12.792,197442,0
1989-04-24,12.792,13.27,12.727,13.27,222314,0
1989-04-25,13.217,13.697,13.032,13.092,328397,0
1989-04-26,13.032,13.092,12.909,13.032,93517,0
1989-04-27,13.217,13.513,13.217,13.513,241471,0
1989-04-28,13.631,13.751,13.579,13.631,282076,0
1989-05-01,13.631,13.631,13.579,13.631,133997,0
1989-05-02,13.631,13.697,13.27,13.453,428257,0
1989-05-03,13.513,13.579,12.973,13.032,158739,0
1989-05-04,13.032,13.579,13.032,13.513,868570,0
1989-05-05,13.631,13.934,13.579,13.631,318750,0
1989-05-08,13.579,13.631,13.453,13.513,217365,0
1989-05-09,13.579,13.697,13.579,13.631,373695,0
1989-05-10,13.513,13.631,13.513,13.631,266346,0
1989-05-11,13.579,13.751,13.579,13.697,82606,0
1989-05-12,13.751,13.815,13.751,13.815,210384,0
1989-05-15,13.815,13.815,13.751,13.751,323318,0
1989-05-16,13.751,13.751,13.631,13.631,260128,0
1989-05-17,13.631,13.815,13.631,13.751,428893,0
1989-05-18,13.815,13.934,13.751,13.878,277386,0
1989-05-19,13.934,14.241,13.878,14.241,191734,0
1989-05-22,14.359,14.359,13.934,13.934,149733,0
1989-05-23,13.934,14.06,13.934,13.998,57610,0
1989-05-24,13.998,14.06,13.878,13.878,139328,0
1989-05-25,13.878,13.998,13.815,13.878,40095,0
1989-05-26,13.878,13.934,13.815,13.878,38317,0
1989-05-30,13.934,13.998,13.878,13.878,134629,0
1989-05-31,13.934,13.998,13.934,13.998,107984,0
1989-06-01,13.934,13.998,13.934,13.934,50376,0
1989-06-02,13.998,13.998,13.934,13.998,918819,0
1989-06-05,13.998,13.998,13.815,13.878,87301,0
1989-06-06,13.878,13.878,13.631,13.697,148334,0
1989-06-07,13.697,13.751,13.697,13.697,102908,0
1989-06-08,13.751,13.815,13.751,13.815,67887,0
1989-06-09,13.815,13.815,13.513,13.513,110017,0
1989-06-12,13.579,13.751,13.579,13.751,154428,0
1989-06-13,13.697,13.697,13.631,13.697,46446,0
1989-06-14,13.631,13.751,13.579,13.751,72581,0
1989-06-15,13.697,13.815,13.631,13.751,124608,0
1989-06-16,13.697,13.751,13.631,13.751,88570,0
1989-06-19,13.751,13.815,13.697,13.751,129428,0
1989-06-20,13.751,13.934,13.751,13.878,171175,0
1989-06-21,13.751,13.751,13.396,13.513,722137,0
1989-06-22,13.579,13.631,13.27,13.579,404401,0
1989-06-23,13.513,13.878,13.513,13.878,643847,0
1989-06-26,13.751,14.06,13.751,13.878,267106,0
1989-06-27,14.114,14.477,14.114,14.477,419375,0
1989-06-28,14.603,15.445,14.603,14.966,812993,0
1989-06-29,14.902,14.966,14.659,14.785,353012,0
1989-06-30,14.72,14.966,14.603,14.966,298319,0
1989-07-03,14.966,14.966,14.785,14.966,138186,0
1989-07-05,14.902,14.902,14.785,14.902,163057,0
1989-07-06,14.902,14.902,14.72,14.839,574562,0
1989-07-07,14.902,14.902,14.785,14.839,110270,0
1989-07-10,14.785,15.085,14.72,15.085,221806,0
1989-07-11,15.085,15.445,15.085,15.328,262283,0
1989-07-12,15.264,15.264,14.902,15.085,754242,0
1989-07-13,15.085,15.085,14.966,15.085,241727,0
1989-07-14,15.019,15.085,15.019,15.019,97454,0
1989-07-17,15.085,15.085,14.966,14.966,78038,0
1989-07-18,14.966,15.019,14.966,14.966,340068,0
1989-07-19,15.019,15.202,15.019,15.145,278910,0
1989-07-20,15.202,15.202,15.085,15.145,215079,0
1989-07-21,15.085,15.085,14.902,14.966,130064,0
1989-07-24,14.966,15.085,14.966,15.019,74867,0
1989-07-25,15.019,15.085,14.966,15.019,160899,0
1989-07-26,15.085,15.145,15.019,15.145,182215,0
1989-07-27,15.202,15.865,15.145,15.628,484345,0
1989-07-28,15.746,16.408,15.746,16.352,459221,0
1989-07-31,16.472,17.079,16.472,16.894,469751,0
1989-08-01,16.835,16.835,16.651,16.651,184753,0
1989-08-02,16.651,16.768,16.59,16.651,398562,0
1989-08-03,16.768,16.768,16.59,16.651,67506,0
1989-08-04,16.717,16.717,16.59,16.651,107858,0
1989-08-07,16.651,16.651,16.472,16.534,73341,0
1989-08-08,16.534,16.953,16.472,16.768,935442,0
1989-08-09,16.835,16.953,16.717,16.768,761985,0
1989-08-10,16.768,16.894,16.717,16.835,232339,0
1989-08-11,16.835,16.835,16.352,16.408,382453,0
1989-08-14,16.289,16.289,16.045,16.172,141992,0
1989-08-15,16.172,16.226,15.989,16.172,134629,0
1989-08-16,16.226,16.289,16.226,16.226,53420,0
1989-08-17,16.289,16.352,16.172,16.289,99991,0
1989-08-18,16.226,16.289,16.172,16.226,64714,0
1989-08-21,16.226,16.289,15.865,15.926,101133,0
1989-08-22,15.746,15.865,15.628,15.865,192113,0
1989-08-23,15.926,16.352,15.865,16.289,134250,0
1989-08-24,16.289,16.472,16.289,16.408,318238,0
1989-08-25,16.289,16.408,16.226,16.408,50886,0
1989-08-28,16.352,16.472,16.352,16.408,285252,0
1989-08-29,16.408,16.534,16.289,16.472,110902,0
1989-08-30,16.408,16.651,16.352,16.534,200107,0
1989-08-31,16.534,16.59,16.408,16.408,195161,0
1989-09-01,16.352,16.352,15.926,16.108,174221,0
1989-09-05,15.989,16.717,15.926,16.717,416203,0
1989-09-06,16.768,16.768,16.352,16.717,232339,0
1989-09-07,16.768,16.894,16.651,16.717,221425,0
1989-09-08,16.768,16.768,16.472,16.472,147449,0
1989-09-11,16.472,16.472,16.045,16.289,139966,0
1989-09-12,16.534,16.717,16.534,16.59,414295,0
1989-09-13,16.59,16.717,16.59,16.651,266220,0
1989-09-14,16.651,16.651,16.59,16.59,210257,0
1989-09-15,16.59,16.59,16.408,16.534,113950,0
1989-09-18,16.352,16.352,16.108,16.289,163310,0
1989-09-19,16.289,16.289,16.172,16.172,117503,0
1989-09-20,16.289,16.472,16.226,16.408,171683,0
1989-09-21,16.472,16.534,16.408,16.408,178285,0
1989-09-22,16.408,16.472,16.352,16.408,86413,0
1989-09-25,16.534,16.651,16.408,16.534,101260,0
1989-09-26,16.59,16.651,16.534,16.59,61160,0
1989-09-27,16.59,16.768,16.534,16.717,158996,0
1989-09-28,16.717,16.835,16.717,16.835,175366,0
1989-09-29,16.835,16.953,16.768,16.953,232845,0
1989-10-02,16.835,16.953,16.835,16.894,118771,0
1989-10-03,17.013,17.132,16.953,17.132,178158,0
1989-10-04,17.132,17.614,17.132,17.495,292103,0
1989-10-05,17.614,18.156,17.614,18.039,675317,0
1989-10-06,18.338,18.645,18.338,18.584,699677,0
1989-10-09,18.645,18.645,18.338,18.403,100498,0
1989-10-10,18.466,18.584,18.403,18.52,223710,0
1989-10-11,18.52,18.52,18.338,18.338,285632,0
1989-10-12,18.283,18.283,17.975,18.039,279543,0
1989-10-13,17.921,18.039,16.894,16.894,204934,0
1989-10-16,15.563,17.376,15.264,16.59,1188973,0
1989-10-17,16.289,16.352,16.045,16.172,806901,0
1989-10-18,16.172,16.172,15.926,15.989,492466,0
1989-10-19,16.045,16.108,15.865,15.926,278781,0
1989-10-20,16.045,16.045,15.81,15.81,228657,0
1989-10-23,15.926,15.989,15.81,15.926,229040,0
1989-10-24,16.108,16.226,16.045,16.108,308219,0
1989-10-25,16.045,16.108,15.989,16.108,216223,0
1989-10-26,16.108,16.408,16.045,16.352,712746,0
1989-10-27,16.408,16.534,16.289,16.289,551598,0
1989-10-30,16.226,16.352,16.226,16.352,311267,0
1989-10-31,16.289,16.472,16.289,16.472,422929,0
1989-11-01,16.455,16.7,16.455,16.581,137931,0
1989-11-02,16.581,16.581,16.338,16.338,804869,0
1989-11-03,16.217,16.274,16.154,16.274,806520,0
1989-11-06,16.217,16.217,16.093,16.217,117118,0
1989-11-07,16.217,16.399,16.217,16.399,127905,0
1989-11-08,16.338,16.7,16.338,16.455,101003,0
1989-11-09,16.455,16.455,16.338,16.399,54056,0
1989-11-10,16.399,16.455,16.338,16.399,43779,0
1989-11-13,16.338,16.338,16.217,16.338,29821,0
1989-11-14,16.274,16.338,16.274,16.338,161027,0
1989-11-15,16.399,16.516,16.338,16.399,104558,0
1989-11-16,16.338,16.455,16.274,16.399,272560,0
1989-11-17,16.399,16.455,16.338,16.399,90094,0
1989-11-20,16.455,16.455,16.217,16.338,109505,0
1989-11-21,16.338,16.399,16.217,16.274,48472,0
1989-11-22,16.274,16.274,16.217,16.217,91360,0
1989-11-24,16.338,16.338,16.274,16.274,47202,0
1989-11-27,16.338,16.455,16.274,16.399,260128,0
1989-11-28,16.455,16.581,16.399,16.399,116864,0
1989-11-29,16.399,16.516,16.338,16.399,72329,0
1989-11-30,16.399,16.762,16.399,16.637,102398,0
1989-12-01,16.637,16.7,16.455,16.581,345651,0
1989-12-04,16.581,16.945,16.516,16.879,130701,0
1989-12-05,16.945,17.123,16.945,17.064,98975,0
1989-12-06,17.005,17.242,17.005,17.123,120929,0
1989-12-07,17.189,17.242,17.123,17.189,71566,0
1989-12-08,17.189,17.306,17.064,17.064,90980,0
1989-12-11,17.005,17.123,16.879,16.879,129809,0
1989-12-12,17.005,17.189,16.945,17.189,104939,0
1989-12-13,17.787,18.212,17.787,18.031,418361,0
1989-12-14,17.967,17.967,17.851,17.913,149099,0
1989-12-15,18.094,18.094,17.913,18.031,174982,0
1989-12-18,18.031,18.15,17.123,17.669,256067,0
1989-12-19,17.551,17.606,17.424,17.487,144400,0
1989-12-20,17.731,17.731,17.487,17.669,158996,0
1989-12-21,17.787,17.851,17.669,17.787,88062,0
1989-12-22,17.851,19.18,17.731,17.967,563145,0
1989-12-26,18.15,18.395,18.15,18.395,54567,0
1989-12-27,18.395,18.395,17.967,17.967,136789,0
1989-12-28,18.15,18.33,18.031,18.15,91488,0
1989-12-29,18.276,18.52,18.212,18.395,164575,0
1990-01-02,18.276,18.33,18.15,18.212,102908,0
1990-01-03,18.395,18.638,18.395,18.638,331693,0
1990-01-04,18.638,18.638,18.276,18.395,102653,0
1990-01-05,18.276,18.33,18.031,18.15,82988,0
1990-01-08,18.276,18.33,18.031,18.276,101260,0
1990-01-09,18.15,18.15,17.606,17.606,260761,0
1990-01-10,17.669,17.913,17.606,17.913,139454,0
1990-01-11,17.913,17.913,17.787,17.787,129172,0
1990-01-12,17.669,17.669,17.424,17.551,146941,0
1990-01-15,17.487,17.487,17.123,17.123,110270,0
1990-01-16,17.005,17.424,16.879,17.369,219647,0
1990-01-17,17.487,17.487,17.306,17.369,183358,0
1990-01-18,17.424,17.424,17.189,17.369,62684,0
1990-01-19,17.424,17.731,17.424,17.606,297304,0
1990-01-22,17.551,17.669,17.064,17.064,143009,0
1990-01-23,17.242,17.424,16.762,16.879,297178,0
1990-01-24,16.455,16.637,16.274,16.581,212797,0
1990-01-25,16.7,16.7,15.975,15.975,632048,0
1990-01-26,15.975,16.274,15.856,16.217,720616,0
1990-01-29,16.399,16.399,16.036,16.154,172700,0
1990-01-30,16.265,16.383,15.779,15.84,619485,0
1990-01-31,16.085,16.383,16.085,16.383,483199,0
1990-02-01,16.511,16.692,16.448,16.692,211018,0
1990-02-02,16.628,16.81,16.565,16.756,84510,0
1990-02-05,16.628,16.81,16.628,16.81,73593,0
1990-02-06,16.692,16.756,16.511,16.628,130823,0
1990-02-07,16.511,16.81,16.448,16.81,71061,0
1990-02-08,16.81,17.055,16.756,16.936,332584,0
1990-02-09,16.99,16.99,16.873,16.936,113698,0
1990-02-12,16.873,16.99,16.873,16.99,141992,0
1990-02-13,16.873,16.936,16.81,16.873,483966,0
1990-02-14,16.873,16.873,16.511,16.692,96437,0
1990-02-15,16.81,16.873,16.756,16.873,54184,0
1990-02-16,16.81,16.873,16.628,16.692,82225,0
1990-02-20,16.628,16.756,16.565,16.692,184246,0
1990-02-21,16.565,16.692,16.511,16.511,131587,0
1990-02-22,16.511,16.628,16.265,16.383,140217,0
1990-02-23,16.383,16.383,15.659,15.84,137552,0
1990-02-26,15.721,15.902,15.234,15.84,633062,0
1990-02-27,16.02,16.02,15.84,15.84,192621,0
1990-02-28,15.84,16.085,15.779,16.085,317356,0
1990-03-01,16.085,16.448,16.085,16.33,114834,0
1990-03-02,16.265,16.511,16.265,16.448,110270,0
1990-03-05,16.565,16.565,16.383,16.383,86666,0
1990-03-06,16.383,16.628,16.383,16.565,116613,0
1990-03-07,16.628,16.873,16.628,16.81,244395,0
1990-03-08,16.81,16.99,16.81,16.99,180566,0
1990-03-09,16.99,16.99,16.873,16.99,118518,0
1990-03-12,16.873,16.873,16.756,16.81,87554,0
1990-03-13,16.873,16.99,16.873,16.873,290962,0
1990-03-14,16.81,16.873,16.383,16.565,63699,0
1990-03-15,16.565,16.628,15.902,16.383,281446,0
1990-03-16,16.448,16.511,16.146,16.205,305556,0
1990-03-19,16.02,16.146,15.902,16.085,117630,0
1990-03-20,15.958,15.958,15.597,15.779,302640,0
1990-03-21,15.779,16.146,15.721,15.902,500079,0
1990-03-22,15.902,15.958,15.779,15.84,77147,0
1990-03-23,15.902,16.146,15.902,15.958,179044,0
1990-03-26,16.02,16.146,16.02,16.02,59006,0
1990-03-27,16.02,16.146,15.958,16.146,103798,0
1990-03-28,16.085,16.265,15.659,15.659,342987,0
1990-03-29,15.659,15.721,15.597,15.721,164705,0
1990-03-30,15.659,15.721,15.48,15.721,352886,0
1990-04-02,15.659,15.659,15.48,15.597,114074,0
1990-04-03,15.541,15.84,15.541,15.779,108618,0
1990-04-04,15.721,15.84,15.659,15.779,115979,0
1990-04-05,15.779,15.84,15.597,15.659,138186,0
1990-04-06,15.721,15.721,15.117,15.295,119279,0
1990-04-09,15.172,15.234,14.809,14.991,287535,0
1990-04-10,14.926,14.926,14.509,14.69,171432,0
1990-04-11,14.564,14.627,14.263,14.32,368745,0
1990-04-12,14.137,14.383,13.838,14.32,576340,0
1990-04-16,14.263,14.383,13.901,14.085,306189,0
1990-04-17,14.085,14.204,13.959,14.204,328906,0
1990-04-18,14.204,14.69,14.137,14.564,871869,0
1990-04-19,14.564,14.564,14.32,14.32,188435,0
1990-04-20,14.446,14.564,14.32,14.32,290580,0
1990-04-23,14.32,14.32,14.137,14.137,203535,0
1990-04-24,14.204,14.446,14.085,14.085,596521,0
1990-04-25,14.263,14.446,14.263,14.383,412398,0
1990-04-26,14.383,14.446,14.204,14.32,316721,0
1990-04-27,14.32,14.383,14.32,14.383,179297,0
1990-04-30,14.383,14.446,14.204,14.263,199474,0
1990-05-01,14.375,14.375,14.129,14.196,237538,0
1990-05-02,14.196,14.375,14.129,14.375,301747,0
1990-05-03,14.494,14.801,14.429,14.619,237794,0
1990-05-04,14.917,14.917,14.619,14.619,349076,0
1990-05-07,14.619,14.619,14.494,14.556,155694,0
1990-05-08,14.619,14.619,14.494,14.556,163435,0
1990-05-09,14.674,14.738,14.556,14.674,247945,0
1990-05-10,14.619,14.619,14.494,14.494,263811,0
1990-05-11,14.619,14.801,14.556,14.738,260128,0
1990-05-14,14.738,14.917,14.674,14.864,183736,0
1990-05-15,14.801,15.345,14.801,15.289,116106,0
1990-05-16,15.227,15.345,15.163,15.227,127398,0
1990-05-17,15.227,15.289,15.101,15.163,187164,0
1990-05-18,14.864,14.864,14.375,14.738,315579,0
1990-05-21,14.864,15.101,14.619,15.045,308601,0
1990-05-22,15.227,15.471,14.982,15.101,340068,0
1990-05-23,14.982,14.982,13.462,13.95,1007010,0
1990-05-24,13.885,14.619,13.278,14.196,1191637,0
1990-05-25,14.196,14.429,14.129,14.312,374330,0
1990-05-29,14.375,14.429,14.069,14.129,317738,0
1990-05-30,14.129,14.375,14.004,14.249,289310,0
1990-05-31,14.129,14.249,13.95,14.249,100371,0
1990-06-01,14.312,14.375,14.249,14.312,243123,0
1990-06-04,14.375,14.619,14.249,14.556,382579,0
1990-06-05,14.619,15.045,14.556,14.982,588394,0
1990-06-06,14.917,15.289,14.864,15.045,307709,0
1990-06-07,15.045,15.045,14.801,14.864,84385,0
1990-06-08,14.801,14.982,14.738,14.982,169145,0
1990-06-11,14.864,14.982,14.801,14.864,106590,0
1990-06-12,14.917,15.227,14.917,14.982,260761,0
1990-06-13,15.045,15.163,14.982,15.101,323193,0
1990-06-14,15.101,15.227,15.045,15.101,154175,0
1990-06-15,15.101,15.163,15.101,15.163,202521,0
1990-06-18,15.289,15.289,14.982,15.045,127398,0
1990-06-19,15.045,15.101,14.982,15.101,166991,0
1990-06-20,15.101,15.345,15.101,15.345,191352,0
1990-06-21,15.471,15.471,15.289,15.407,58114,0
1990-06-22,15.407,15.471,15.163,15.163,167117,0
1990-06-25,15.101,15.289,15.101,15.163,330302,0
1990-06-26,15.227,15.345,15.163,15.345,203154,0
1990-06-27,15.407,15.407,15.289,15.289,53041,0
1990-06-28,15.289,15.345,15.227,15.345,64334,0
1990-06-29,15.345,15.534,15.345,15.534,47456,0
1990-07-02,15.407,15.407,15.227,15.289,53547,0
1990-07-03,15.227,15.471,15.163,15.471,424325,0
1990-07-05,15.407,15.471,15.407,15.407,75882,0
1990-07-06,15.407,16.078,15.345,15.958,566697,0
1990-07-09,16.013,16.013,15.713,15.77,121943,0
1990-07-10,15.77,15.77,15.589,15.652,127398,0
1990-07-11,15.652,15.652,15.471,15.471,192495,0
1990-07-12,15.534,15.534,15.471,15.534,87175,0
1990-07-13,15.534,15.589,15.471,15.589,209244,0
1990-07-16,15.652,15.652,15.471,15.471,282589,0
1990-07-17,15.589,15.589,15.471,15.534,87428,0
1990-07-18,15.534,15.534,15.471,15.471,80068,0
1990-07-19,15.471,15.589,15.407,15.534,96564,0
1990-07-20,15.534,15.534,15.289,15.345,83114,0
1990-07-23,15.227,15.289,15.045,15.101,293753,0
1990-07-24,15.101,15.289,15.101,15.101,74234,0
1990-07-25,15.045,15.101,14.619,15.045,71061,0
1990-07-26,15.045,15.289,14.982,15.163,144271,0
1990-07-27,15.227,15.345,15.163,15.227,186786,0
1990-07-30,15.289,15.289,15.163,15.227,119403,0
1990-07-31,15.154,15.4,15.154,15.4,234875,0
1990-08-01,15.4,15.58,15.4,15.517,193890,0
1990-08-02,15.454,15.517,15.4,15.454,59006,0
1990-08-03,15.517,15.517,14.911,15.211,370654,0
1990-08-06,14.847,14.911,14.603,14.72,180438,0
1990-08-07,14.72,15.273,14.72,15.211,241853,0
1990-08-08,15.336,15.336,15.211,15.273,74739,0
1990-08-09,15.211,15.336,15.154,15.336,56340,0
1990-08-10,15.273,15.4,15.154,15.336,53547,0
1990-08-13,15.211,15.211,14.847,14.966,38065,0
1990-08-14,14.966,15.273,14.911,15.154,118518,0
1990-08-15,15.154,15.336,15.154,15.273,72203,0
1990-08-16,15.336,15.4,15.211,15.4,106079,0
1990-08-17,15.4,15.645,14.667,14.911,786474,0
1990-08-20,14.785,14.911,14.785,14.847,168131,0
1990-08-21,14.72,14.785,14.539,14.667,220158,0
1990-08-22,14.539,14.667,14.477,14.477,117503,0
1990-08-23,14.477,14.477,13.501,13.625,582431,0
1990-08-24,13.625,13.934,13.625,13.87,157218,0
1990-08-27,13.87,14.296,13.87,14.296,78292,0
1990-08-28,14.232,14.422,14.232,14.422,43013,0
1990-08-29,14.359,14.603,14.296,14.422,155317,0
1990-08-30,14.422,14.477,14.359,14.359,131587,0
1990-08-31,14.359,14.422,14.178,14.296,51518,0
1990-09-04,14.178,14.232,14.051,14.051,75371,0
1990-09-05,14.178,14.178,14.051,14.051,79307,0
1990-09-06,14.114,14.296,14.051,14.178,129938,0
1990-09-07,14.178,14.422,14.178,14.422,135771,0
1990-09-10,14.539,14.539,14.296,14.359,139202,0
1990-09-11,14.359,14.422,14.296,14.359,63192,0
1990-09-12,14.359,14.539,14.359,14.359,108872,0
1990-09-13,14.359,14.422,14.051,14.114,34386,0
1990-09-14,14.114,14.114,13.744,13.808,84129,0
1990-09-17,13.689,13.808,13.625,13.808,222314,0
1990-09-18,13.744,13.808,13.689,13.689,148462,0
1990-09-19,13.689,13.689,13.445,13.563,64588,0
1990-09-20,13.563,13.625,13.317,13.501,290202,0
1990-09-21,13.501,13.501,12.948,13.011,108618,0
1990-09-24,13.011,13.011,12.521,12.521,542337,0
1990-09-25,12.586,12.586,12.46,12.586,99357,0
1990-09-26,12.704,12.83,12.648,12.766,108618,0
1990-09-27,12.83,13.689,12.766,13.445,327504,0
1990-09-28,13.625,13.934,13.501,13.934,160137,0
1990-10-01,13.934,13.934,13.138,13.381,414044,0
1990-10-02,13.381,13.625,13.201,13.625,643339,0
1990-10-03,13.445,13.501,12.83,12.948,249849,0
1990-10-04,12.83,13.074,12.83,12.948,107984,0
1990-10-05,12.83,12.893,12.704,12.766,51899,0
1990-10-08,12.948,13.074,12.948,13.074,76643,0
1990-10-09,13.074,13.201,13.074,13.138,238938,0
1990-10-10,13.074,13.201,13.011,13.074,223584,0
1990-10-11,13.074,13.074,12.893,13.011,250484,0
1990-10-12,12.948,13.011,12.893,12.893,280557,0
1990-10-15,12.893,12.893,12.586,12.648,210767,0
1990-10-16,12.521,12.648,12.46,12.586,126636,0
1990-10-17,12.586,12.704,12.586,12.648,50503,0
1990-10-18,12.704,12.704,12.586,12.704,100498,0
1990-10-19,12.766,12.948,12.766,12.766,84385,0
1990-10-22,12.83,12.893,12.766,12.766,52785,0
1990-10-23,12.704,12.766,12.648,12.648,49108,0
1990-10-24,12.648,12.893,12.648,12.766,107603,0
1990-10-25,12.704,13.011,12.704,13.011,36799,0
1990-10-26,12.948,13.201,12.83,12.83,103416,0
1990-10-29,12.83,12.948,12.704,12.704,29439,0
1990-10-30,12.766,12.766,12.521,12.586,146812,0
1990-10-31,12.521,12.893,12.521,12.893,128794,0
1990-11-01,12.893,12.948,12.766,12.83,110017,0
1990-11-02,12.948,12.948,12.766,12.83,31721,0
1990-11-05,12.893,12.948,12.766,12.893,208104,0
1990-11-06,12.83,12.83,12.639,12.639,207339,0
1990-11-07,12.704,12.704,12.521,12.521,83238,0
1990-11-08,12.521,12.704,12.521,12.586,301113,0
1990-11-09,12.586,12.639,12.397,12.46,541319,0
1990-11-12,12.397,12.893,12.397,12.893,256826,0
1990-11-13,12.948,13.011,12.893,12.948,144271,0
1990-11-14,12.948,13.138,12.948,13.074,146179,0
1990-11-15,13.074,13.192,13.074,13.192,162420,0
1990-11-16,13.256,13.256,13.074,13.192,124483,0
1990-11-19,13.256,13.256,13.138,13.256,46314,0
1990-11-20,13.256,13.256,12.586,12.766,153794,0
1990-11-21,12.766,12.766,12.213,12.397,143894,0
1990-11-23,12.521,12.586,12.46,12.586,111280,0
1990-11-26,12.521,12.766,12.521,12.704,226248,0
1990-11-27,12.766,12.83,12.704,12.83,198840,0
1990-11-28,12.893,13.011,12.704,13.011,151635,0
1990-11-29,13.011,13.074,12.948,13.011,46823,0
1990-11-30,13.011,13.256,13.011,13.192,128794,0
1990-12-03,13.192,13.192,13.074,13.074,182468,0
1990-12-04,13.011,13.074,12.639,12.639,59512,0
1990-12-05,12.639,12.704,12.586,12.586,36545,0
1990-12-06,12.586,12.83,12.586,12.639,171683,0
1990-12-07,12.766,12.766,12.639,12.639,94662,0
1990-12-10,12.766,12.766,12.279,12.397,142881,0
1990-12-11,12.333,12.521,12.333,12.397,251370,0
1990-12-12,12.46,12.521,12.333,12.397,106206,0
1990-12-13,12.397,12.586,12.397,12.46,217618,0
1990-12-14,12.333,12.46,12.333,12.397,100752,0
1990-12-17,12.397,12.83,12.397,12.586,163945,0
1990-12-18,12.704,12.704,12.521,12.586,104558,0
1990-12-19,12.521,12.586,12.397,12.397,128033,0
1990-12-20,12.397,13.445,12.397,13.256,371285,0
1990-12-21,13.138,13.256,13.138,13.192,257844,0
1990-12-24,13.192,13.381,13.192,13.381,132601,0
1990-12-26,13.445,14.114,13.445,13.934,114327,0
1990-12-27,13.934,13.998,13.751,13.751,124608,0
1990-12-28,13.751,13.751,13.501,13.751,94152,0
1990-12-31,13.689,13.689,13.501,13.689,42128,0
1991-01-02,13.751,13.751,13.501,13.501,121943,0
1991-01-03,13.689,13.751,13.563,13.625,148083,0
1991-01-04,13.563,13.625,13.501,13.563,84385,0
1991-01-07,13.501,13.625,13.501,13.501,188561,0
1991-01-08,13.445,13.445,13.138,13.317,128161,0
1991-01-09,13.625,13.625,13.317,13.381,322685,0
1991-01-10,13.381,13.501,13.381,13.501,66870,0
1991-01-11,13.445,13.501,13.317,13.381,62432,0
1991-01-14,13.317,13.317,13.074,13.074,117882,0
1991-01-15,13.074,13.256,13.011,13.138,37430,0
1991-01-16,13.138,13.563,13.138,13.501,53420,0
1991-01-17,13.625,13.751,13.445,13.501,111791,0
1991-01-18,13.563,13.563,13.317,13.381,101641,0
1991-01-21,13.445,13.563,13.381,13.563,69155,0
1991-01-22,13.501,14.667,13.501,14.548,617581,0
1991-01-23,14.422,14.548,14.178,14.548,174982,0
1991-01-24,14.548,14.548,14.422,14.422,61667,0
1991-01-25,14.422,14.61,14.422,14.61,78038,0
1991-01-28,14.548,14.61,14.548,14.61,55579,0
1991-01-29,14.548,14.548,14.485,14.548,334738,0
1991-01-30,14.485,14.61,14.485,14.61,298703,0
1991-01-31,14.667,14.667,14.359,14.422,72834,0
1991-02-01,14.296,14.296,14.051,14.114,129300,0
1991-02-04,14.114,14.729,14.114,14.667,241471,0
1991-02-05,14.729,14.793,14.603,14.793,271804,0
1991-02-06,14.729,14.855,14.485,14.793,324587,0
1991-02-07,14.793,15.163,14.793,15.101,64081,0
1991-02-08,15.036,15.101,14.729,14.974,184246,0
1991-02-11,14.974,15.163,14.974,15.163,91488,0
1991-02-12,15.101,15.28,15.101,15.163,191225,0
1991-02-13,15.163,15.227,15.036,15.163,57862,0
1991-02-14,15.163,15.28,14.855,14.911,270026,0
1991-02-15,15.101,15.713,15.101,15.713,267487,0
1991-02-19,15.407,15.652,15.345,15.534,112682,0
1991-02-20,15.589,15.652,15.471,15.589,108364,0
1991-02-21,15.589,15.902,15.534,15.779,165846,0
1991-02-22,15.713,16.265,15.713,16.085,167371,0
1991-02-25,16.146,16.146,15.779,16.085,129045,0
1991-02-26,16.02,16.146,15.652,15.779,76391,0
1991-02-27,15.534,15.713,15.471,15.534,123717,0
1991-02-28,15.534,15.534,15.28,15.28,210257,0
1991-03-01,15.163,15.345,15.163,15.28,489418,0
1991-03-04,15.345,15.471,15.28,15.471,253781,0
1991-03-05,15.534,16.146,15.534,16.146,311393,0
1991-03-06,16.211,16.265,15.902,15.902,115471,0
1991-03-07,16.02,16.146,15.902,15.902,57862,0
1991-03-08,15.779,15.84,15.713,15.779,135139,0
1991-03-11,15.713,15.779,15.471,15.589,281446,0
1991-03-12,15.534,15.589,15.163,15.227,252262,0
1991-03-13,15.101,15.28,14.974,15.101,99738,0
1991-03-14,15.163,15.227,14.974,15.101,119023,0
1991-03-15,15.101,15.101,14.911,14.911,50248,0
1991-03-18,14.729,14.911,14.603,14.855,494497,0
1991-03-19,14.793,14.855,14.729,14.793,224723,0
1991-03-20,14.793,14.974,14.793,14.974,212922,0
1991-03-21,14.974,15.227,14.974,15.163,122452,0
1991-03-22,15.101,15.101,14.911,14.911,54567,0
1991-03-25,15.036,15.101,14.911,15.036,83748,0
1991-03-26,15.036,15.036,14.729,14.974,327381,0
1991-03-27,14.974,15.036,14.855,14.855,243631,0
1991-03-28,14.911,14.974,14.793,14.793,124608,0
1991-04-01,14.793,14.855,14.729,14.855,181709,0
1991-04-02,14.855,14.974,14.729,14.974,150237,0
1991-04-03,14.855,15.036,14.855,15.036,142118,0
1991-04-04,14.974,15.101,14.974,15.036,208737,0
1991-04-05,15.036,15.163,14.793,14.793,181327,0
1991-04-08,14.793,14.793,14.603,14.793,231070,0
1991-04-09,14.729,14.855,14.729,14.793,91232,0
1991-04-10,14.793,14.911,14.793,14.855,107096,0
1991-04-11,14.855,15.036,14.793,14.974,304793,0
1991-04-12,15.101,15.163,14.667,14.793,191734,0
1991-04-15,14.793,14.974,14.793,14.855,230181,0
1991-04-16,14.855,14.911,14.667,14.729,483456,0
1991-04-17,14.729,14.793,14.603,14.603,303904,0
1991-04-18,14.603,14.667,14.114,14.296,382197,0
1991-04-19,14.296,14.296,13.989,14.114,243758,0
1991-04-22,13.989,14.051,13.681,13.989,362907,0
1991-04-23,13.989,13.989,13.863,13.925,125498,0
1991-04-24,13.925,14.051,13.863,14.051,67126,0
1991-04-25,13.989,14.178,13.989,14.114,113061,0
1991-04-26,14.051,14.114,13.925,13.989,138057,0
1991-04-29,13.989,14.051,13.808,13.925,317611,0
1991-04-30,13.925,13.989,13.736,13.736,345016,0
1991-05-01,13.736,14.169,13.618,14.114,119023,0
1991-05-02,14.232,14.422,14.169,14.232,204296,0
1991-05-03,14.232,14.296,14.232,14.296,35909,0
1991-05-06,14.169,14.296,14.114,14.169,140466,0
1991-05-07,14.169,14.296,12.38,12.562,2035083,0
1991-05-08,12.5,12.623,11.759,12.195,2595942,0
1991-05-09,12.254,12.436,12.128,12.38,1063350,0
1991-05-10,12.38,12.436,12.195,12.195,527107,0
1991-05-13,12.254,12.254,12.01,12.067,311646,0
1991-05-14,12.01,12.067,11.946,12.01,200233,0
1991-05-15,12.01,12.067,11.759,11.759,354155,0
1991-05-16,11.884,12.814,11.884,12.814,1280585,0
1991-05-17,12.75,13.123,12.75,13.123,1104335,0
1991-05-20,13.123,13.123,12.871,12.931,526219,0
1991-05-21,12.931,13.057,12.871,13.057,816925,0
1991-05-22,13.057,13.123,12.998,13.057,321162,0
1991-05-23,13.057,13.057,12.998,12.998,546268,0
1991-05-24,12.998,13.057,12.998,12.998,144654,0
1991-05-28,12.998,13.057,12.998,12.998,79307,0
1991-05-29,12.998,13.057,12.998,12.998,112809,0
1991-05-30,12.998,13.057,12.931,12.998,460232,0
1991-05-31,12.998,13.123,12.998,13.123,220030,0
1991-06-03,13.183,13.183,12.998,13.123,382072,0
1991-06-04,13.249,13.427,13.183,13.427,374457,0
1991-06-05,13.495,13.618,13.367,13.367,135139,0
1991-06-06,13.367,13.367,13.183,13.249,315200,0
1991-06-07,13.249,13.249,13.123,13.183,138815,0
1991-06-10,13.249,13.302,13.249,13.302,99611,0
1991-06-11,13.249,13.427,13.249,13.302,133363,0
1991-06-12,13.249,13.367,13.249,13.302,99483,0
1991-06-13,13.302,13.367,13.249,13.249,446910,0
1991-06-14,13.183,13.183,12.998,13.183,85523,0
1991-06-17,13.183,13.367,13.183,13.302,98214,0
1991-06-18,13.302,13.302,13.249,13.302,90852,0
1991-06-19,13.249,13.367,13.249,13.302,60529,0
1991-06-20,13.249,13.302,13.057,13.123,113572,0
1991-06-21,13.057,13.057,12.814,12.998,139075,0
1991-06-24,12.931,12.998,12.75,12.75,30961,0
1991-06-25,12.75,12.814,12.75,12.75,27916,0
1991-06-26,12.814,12.814,12.5,12.623,260256,0
1991-06-27,12.5,12.562,12.38,12.562,43398,0
1991-06-28,12.562,12.562,12.38,12.562,193509,0
1991-07-01,12.562,12.814,12.562,12.75,77404,0
1991-07-02,12.623,12.623,12.128,12.254,452749,0
1991-07-03,12.067,12.067,11.759,11.82,365956,0
1991-07-05,11.759,11.946,11.759,11.946,121435,0
1991-07-08,11.884,11.884,11.696,11.759,246552,0
1991-07-09,11.696,11.82,11.578,11.696,233736,0
1991-07-10,11.199,11.261,11.08,11.142,1447193,0
1991-07-11,11.142,11.199,10.953,10.953,997999,0
1991-07-12,10.953,10.953,10.766,10.892,574819,0
1991-07-15,10.892,10.892,10.766,10.827,159628,0
1991-07-16,10.892,10.892,10.646,10.646,323193,0
1991-07-17,10.585,10.646,10.392,10.52,323444,0
1991-07-18,10.52,10.646,10.46,10.585,285504,0
1991-07-19,10.646,10.766,10.52,10.71,270531,0
1991-07-22,10.71,10.892,10.646,10.892,99863,0
1991-07-23,10.892,10.892,10.646,10.646,585985,0
1991-07-24,10.71,10.71,10.46,10.46,258353,0
1991-07-25,10.46,10.52,10.46,10.46,62558,0
1991-07-26,10.46,10.585,10.46,10.46,85523,0
1991-07-29,10.52,10.585,10.46,10.46,454650,0
1991-07-30,10.46,10.953,10.46,10.892,914249,0
1991-07-31,10.953,10.953,10.766,10.827,569746,0
1991-08-01,10.766,10.766,10.585,10.585,175108,0
1991-08-02,10.702,10.702,10.585,10.646,196555,0
1991-08-05,10.585,10.646,10.52,10.585,50248,0
1991-08-06,10.52,10.646,10.52,10.646,200741,0
1991-08-07,10.585,10.585,10.392,10.46,362655,0
1991-08-08,10.585,10.646,10.46,10.46,160771,0
1991-08-09,10.52,10.585,10.46,10.52,53420,0
1991-08-12,10.52,10.585,10.46,10.52,193002,0
1991-08-13,10.46,10.646,10.46,10.585,377756,0
1991-08-14,10.646,10.953,10.646,10.827,642326,0
1991-08-15,10.827,10.827,10.702,10.766,391331,0
1991-08-16,10.766,10.827,10.646,10.702,62047,0
1991-08-19,10.585,10.585,10.334,10.392,225613,0
1991-08-20,10.52,10.585,10.392,10.46,104558,0
1991-08-21,10.585,10.702,10.52,10.585,172065,0
1991-08-22,10.585,10.646,10.392,10.392,832152,0
1991-08-23,10.392,10.52,10.392,10.46,328779,0
1991-08-26,10.585,10.585,10.46,10.52,307075,0
1991-08-27,10.46,10.585,10.392,10.585,84129,0
1991-08-28,10.646,10.646,10.46,10.52,378772,0
1991-08-29,10.52,10.52,10.334,10.334,205815,0
1991-08-30,10.334,10.392,10.206,10.392,135771,0
1991-09-03,10.392,10.392,10.141,10.141,154555,0
1991-09-04,10.206,10.267,9.898,10.024,286141,0
1991-09-05,9.96,9.96,9.4646,9.708,2318176,0
1991-09-06,9.708,9.708,9.52,9.52,175366,0
1991-09-09,9.52,9.52,9.3394,9.3394,204677,0
1991-09-10,9.2763,9.3394,9.2128,9.2128,240839,0
1991-09-11,9.2763,9.3394,9.2128,9.2763,111029,0
1991-09-12,9.3394,9.52,9.2763,9.52,262790,0
1991-09-13,9.52,9.52,9.2763,9.2763,620747,0
1991-09-16,9.3394,9.3394,9.1512,9.2128,411001,0
1991-09-17,9.1512,9.1512,9.0869,9.0869,225229,0
1991-09-18,9.0869,9.1512,8.9598,9.0869,284365,0
1991-09-19,9.1512,9.4005,9.1512,9.3394,420900,0
1991-09-20,9.3394,9.4005,9.2763,9.3394,229547,0
1991-09-23,9.3394,9.4646,9.3394,9.3394,188942,0
1991-09-24,9.4005,9.4646,9.3394,9.4005,331566,0
1991-09-25,9.4646,9.4646,9.4005,9.4646,105955,0
1991-09-26,9.4646,9.52,9.4005,9.4005,192113,0
1991-09-27,9.4646,9.4646,9.4005,9.4646,180566,0
1991-09-30,9.4646,9.52,9.4005,9.4646,310758,0
1991-10-01,9.4646,9.583,9.4646,9.583,195793,0
1991-10-02,9.52,9.645,9.52,9.645,204043,0
1991-10-03,9.708,9.834,9.645,9.708,306820,0
1991-10-04,9.834,9.834,9.583,9.645,362528,0
1991-10-07,9.708,9.771,9.708,9.708,176506,0
1991-10-08,9.771,9.834,9.708,9.771,196938,0
1991-10-09,9.771,9.834,9.52,9.583,250232,0
1991-10-10,9.645,9.645,9.3394,9.4005,239571,0
1991-10-11,9.4005,9.4005,9.3394,9.4005,205309,0
1991-10-14,9.3394,9.4005,9.2763,9.3394,90980,0
1991-10-15,9.4005,9.4005,9.2128,9.3394,279543,0
1991-10-16,9.3394,9.4005,9.2128,9.2763,227515,0
1991-10-17,9.3394,9.3394,9.0869,9.2128,102908,0
1991-10-18,9.2128,9.2128,8.8966,8.8966,271930,0
1991-10-21,8.7166,8.7166,8.4007,8.5899,692320,0
1991-10-22,8.6538,8.6538,8.4007,8.4643,873012,0
1991-10-23,8.5273,8.5899,8.4643,8.5273,319512,0
1991-10-24,8.5899,8.7166,8.5273,8.6538,488024,0
1991-10-25,8.5899,8.6538,8.5273,8.5899,275228,0
1991-10-28,8.7166,8.7793,8.6538,8.7793,212797,0
1991-10-29,8.8354,8.8966,8.7083,8.771,257844,0
1991-10-30,8.771,8.8354,8.7083,8.771,416454,0
1991-10-31,8.771,8.8354,8.6457,8.8354,438918,0
1991-11-01,8.8966,8.9598,8.8354,8.8966,266725,0
1991-11-04,8.8354,8.8354,8.5192,8.6457,364940,0
1991-11-05,8.6457,8.6457,8.4643,8.5192,399455,0
1991-11-06,8.5192,8.5192,8.4643,8.4643,351106,0
1991-11-07,8.4643,8.5192,8.4643,8.5192,412015,0
1991-11-08,8.4643,9.2128,8.4643,9.2128,1006121,0
1991-11-11,9.2128,9.2128,8.7083,9.024,470005,0
1991-11-12,9.024,9.1512,8.9598,9.1512,366207,0
1991-11-13,9.1512,9.2128,9.0869,9.2128,354278,0
1991-11-14,9.2128,9.4005,9.1512,9.3394,513400,0
1991-11-15,9.4005,9.4005,9.1512,9.1512,265963,0
1991-11-18,9.2128,9.2763,9.0869,9.1512,531165,0
1991-11-19,9.0869,9.0869,8.8354,8.9598,165336,0
1991-11-20,8.9598,9.0869,8.771,8.8354,864510,0
1991-11-21,8.8354,8.8966,8.7083,8.8966,450464,0
1991-11-22,8.8966,8.9598,8.8354,8.8966,234496,0
1991-11-25,8.8966,9.0869,8.8354,9.0869,417724,0
1991-11-26,9.1512,9.1512,8.9598,9.1512,264059,0
1991-11-27,9.0869,9.0869,8.8354,9.024,225104,0
1991-11-29,8.9598,9.024,8.8966,9.024,113316,0
1991-12-02,8.9598,8.9598,8.8354,8.8966,210893,0
1991-12-03,8.8966,8.9598,8.8354,8.8966,332200,0
1991-12-04,8.8354,8.9598,8.8354,8.9598,171557,0
1991-12-05,8.8966,8.9598,8.8966,8.9598,794341,0
1991-12-06,8.8966,8.9598,8.8354,8.9598,238808,0
1991-12-09,8.8966,8.8966,8.771,8.771,144654,0
1991-12-10,8.7083,8.7083,8.4643,8.582,586362,0
1991-12-11,8.582,8.6457,8.5192,8.582,296545,0
1991-12-12,8.5192,8.8354,8.3379,8.8354,486247,0
1991-12-13,8.771,9.024,8.771,8.9598,427369,0
1991-12-16,8.9598,9.0869,8.8966,9.024,385366,0
1991-12-17,9.2128,9.2763,9.0869,9.0869,305173,0
1991-12-18,9.1512,9.1512,8.8966,9.024,664275,0
1991-12-19,9.024,9.024,8.4643,8.5192,306443,0
1991-12-20,8.6457,8.8966,8.6457,8.7083,285126,0
1991-12-23,8.7083,8.7083,8.582,8.6457,382327,0
1991-12-24,8.6457,8.771,8.6457,8.7083,389811,0
1991-12-26,8.6457,8.8966,8.6457,8.8354,473178,0
1991-12-27,8.8354,9.0869,8.8354,9.0869,549057,0
1991-12-30,9.0869,9.2128,9.024,9.1512,657803,0
1991-12-31,9.1512,9.2128,9.0869,9.2128,485104,0
1992-01-02,9.1512,9.2763,9.1512,9.2763,245786,0
1992-01-03,9.2763,9.4646,9.1512,9.4005,510483,0
1992-01-06,9.527,9.653,9.4005,9.653,533706,0
1992-01-07,9.591,9.779,9.4646,9.527,562510,0
1992-01-08,9.527,9.717,9.527,9.527,335372,0
1992-01-09,9.653,9.653,9.4646,9.4646,390571,0
1992-01-10,9.3394,9.4005,9.2128,9.2763,336518,0
1992-01-13,9.2763,9.4646,9.2763,9.2763,373061,0
1992-01-14,9.2763,9.2763,9.024,9.2128,294133,0
1992-01-15,9.2128,9.2763,9.024,9.2128,324458,0
1992-01-16,9.0869,9.1512,8.9598,9.0869,650194,0
1992-01-17,9.1512,9.4005,9.0869,9.3394,468483,0
1992-01-20,9.3394,9.591,9.3394,9.527,392224,0
1992-01-21,9.4646,9.527,9.4005,9.527,315200,0
1992-01-22,9.527,9.527,9.3394,9.4005,322177,0
1992-01-23,9.4005,9.4005,9.2763,9.3394,231070,0
1992-01-24,9.4005,9.4646,9.3394,9.4005,198458,0
1992-01-27,9.4005,9.653,9.4005,9.527,334865,0
1992-01-28,9.4576,9.4576,9.3316,9.4576,577609,0
1992-01-29,9.4576,9.4576,9.3316,9.3947,572914,0
1992-01-30,9.3947,9.4576,9.3316,9.4576,1250133,0
1992-01-31,9.708,9.898,9.583,9.834,360751,0
1992-02-03,10.342,10.342,10.024,10.087,357709,0
1992-02-04,10.024,10.087,9.898,9.96,605652,0
1992-02-05,10.024,10.087,9.834,9.898,345016,0
1992-02-06,9.771,9.834,9.708,9.771,349713,0
1992-02-07,9.834,9.834,9.771,9.771,113572,0
1992-02-10,9.771,9.771,9.52,9.583,175871,0
1992-02-11,9.645,9.708,9.52,9.583,117376,0
1992-02-12,9.583,9.645,9.52,9.583,223200,0
1992-02-13,9.583,9.645,9.3947,9.4576,438790,0
1992-02-14,9.4576,9.645,9.3947,9.583,209244,0
1992-02-18,9.645,9.834,9.583,9.708,604891,0
1992-02-19,9.583,9.645,9.52,9.52,512008,0
1992-02-20,9.583,9.583,9.52,9.583,577861,0
1992-02-21,9.583,9.645,9.52,9.52,296038,0
1992-02-24,9.583,9.583,9.4576,9.4576,341846,0
1992-02-25,9.4576,9.4576,9.3316,9.3947,242869,0
1992-02-26,9.3947,9.4576,9.3316,9.4576,79307,0
1992-02-27,9.583,9.708,9.52,9.583,526092,0
1992-02-28,9.583,9.645,9.52,9.583,777462,0
1992-03-02,9.583,9.708,9.52,9.583,161789,0
1992-03-03,9.645,10.844,9.583,10.718,886969,0
1992-03-04,11.41,11.476,11.159,11.159,2496206,0
1992-03-05,11.159,11.223,11.034,11.097,1413315,0
1992-03-06,11.097,11.348,11.097,11.159,807536,0
1992-03-09,11.159,11.284,11.159,11.223,674301,0
1992-03-10,11.223,11.348,11.223,11.348,839767,0
1992-03-11,11.284,11.348,11.223,11.284,67255,0
1992-03-12,11.223,11.284,10.971,10.971,509723,0
1992-03-13,11.034,11.159,10.971,11.034,396409,0
1992-03-16,11.097,11.097,10.908,11.097,386004,0
1992-03-17,11.097,11.223,11.034,11.223,233861,0
1992-03-18,11.159,11.348,11.159,11.284,247185,0
1992-03-19,11.223,11.348,11.223,11.348,157218,0
1992-03-20,11.284,11.348,11.223,11.223,101387,0
1992-03-23,11.223,11.284,11.097,11.159,159628,0
1992-03-24,11.097,11.159,10.971,11.034,149604,0
1992-03-25,11.034,11.097,10.908,11.097,147701,0
1992-03-26,11.034,11.034,10.844,10.844,238304,0
1992-03-27,10.844,10.844,10.718,10.718,336010,0
1992-03-30,10.718,10.718,10.594,10.594,383846,0
1992-03-31,10.654,10.781,10.594,10.654,451226,0
1992-04-01,10.594,11.034,10.594,10.971,395013,0
1992-04-02,8.5738,8.6376,7.8178,7.944,4218248,0
1992-04-03,8.0069,8.0698,7.6918,7.8808,5206730,0
1992-04-06,7.944,8.0698,7.8808,8.0698,1520665,0
1992-04-07,8.0698,8.1326,7.7549,7.8808,942801,0
1992-04-08,7.8178,7.944,7.5657,7.944,1208892,0
1992-04-09,7.8808,8.0069,7.8178,7.8178,296800,0
1992-04-10,7.8178,7.8178,7.5657,7.7549,390824,0
1992-04-13,7.7549,7.7549,7.6286,7.6918,243758,0
1992-04-14,7.6918,7.7549,7.6286,7.6286,471148,0
1992-04-15,7.6918,7.8178,7.5657,7.7549,792056,0
1992-04-16,7.6918,7.8178,7.6918,7.7549,555024,0
1992-04-20,7.7549,7.7549,7.6286,7.6286,729498,0
1992-04-21,7.6286,7.6918,7.5025,7.6286,513274,0
1992-04-22,7.6286,7.6918,7.5657,7.6918,748022,0
1992-04-23,7.6286,7.6918,7.5657,7.5657,1255209,0
1992-04-24,7.6286,7.8808,7.6286,7.8808,622023,0
1992-04-27,7.8808,7.944,7.5657,7.6286,787742,0
1992-04-28,7.6918,7.7549,7.6286,7.6918,556545,0
1992-04-29,7.6918,7.7549,7.6286,7.6286,840655,0
1992-04-30,7.6286,7.6918,7.5657,7.6286,1161821,0
1992-05-01,7.6286,7.8808,7.6286,7.8178,260383,0
1992-05-04,7.8808,7.8808,7.6286,7.6918,363671,0
1992-05-05,7.7549,7.8808,7.7549,7.8808,222696,0
1992-05-06,7.8808,7.944,7.8178,7.944,803093,0
1992-05-07,7.944,8.0069,7.8178,7.8808,171557,0
1992-05-08,7.944,8.0069,7.944,8.0069,182723,0
1992-05-11,8.0069,8.0698,7.944,8.0698,324458,0
1992-05-12,8.0698,8.0698,8.0069,8.0698,420009,0
1992-05-13,8.0698,8.1409,8.0069,8.0069,323318,0
1992-05-14,8.0069,8.0069,7.944,8.0069,241093,0
1992-05-15,7.944,7.944,7.8808,7.944,238430,0
1992-05-18,7.944,8.0698,7.944,7.944,370016,0
1992-05-19,8.0069,8.0069,7.8808,8.0069,310629,0
1992-05-20,8.0069,8.0698,7.944,8.0069,687627,0
1992-05-21,7.944,8.0698,7.944,8.0069,204296,0
1992-05-22,8.0069,8.0069,7.8808,7.944,854230,0
1992-05-26,7.8808,7.944,7.8178,7.8808,541572,0
1992-05-27,7.8808,7.8808,7.8178,7.8808,386891,0
1992-05-28,7.8808,8.0069,7.8808,8.0069,641308,0
1992-05-29,7.944,8.1409,7.944,8.0698,276494,0
1992-06-01,8.0069,8.204,8.0069,8.204,237284,0
1992-06-02,8.1409,8.204,8.0698,8.1409,346288,0
1992-06-03,8.1409,8.1409,8.0698,8.1409,290202,0
1992-06-04,8.1409,8.1409,8.0698,8.1409,255051,0
1992-06-05,8.1409,8.204,8.0698,8.204,253527,0
1992-06-08,8.204,8.204,8.0698,8.204,348568,0
1992-06-09,8.204,8.204,8.0698,8.1409,403137,0
1992-06-10,8.0698,8.1409,8.0069,8.0069,289818,0
1992-06-11,8.0698,8.1409,8.0069,8.0069,286648,0
1992-06-12,8.0698,8.204,8.0698,8.1409,543093,0
1992-06-15,8.1409,8.1409,8.0069,8.0698,164833,0
1992-06-16,8.1409,8.1409,8.0698,8.1409,1290865,0
1992-06-17,8.1409,8.1409,8.0698,8.1409,146812,0
1992-06-18,8.0698,8.0698,7.944,8.0069,284618,0
1992-06-19,8.0698,8.0698,7.7549,7.944,817689,0
1992-06-22,7.8178,7.944,7.8178,7.944,88444,0
1992-06-23,7.944,8.0069,7.8178,7.944,202521,0
1992-06-24,7.8808,8.0069,7.8808,7.944,218126,0
1992-06-25,8.0069,8.1409,7.944,8.1409,619736,0
1992-06-26,8.0069,8.1409,8.0069,8.0698,284999,0
1992-06-29,8.0069,8.0698,8.0069,8.0069,152141,0
1992-06-30,8.0069,8.0698,8.0069,8.0698,196555,0
1992-07-01,8.0698,8.0698,7.944,8.0069,437269,0
1992-07-02,8.1409,8.1409,8.0069,8.1409,98594,0
1992-07-06,8.1409,8.1409,8.0698,8.1409,224216,0
1992-07-07,8.1409,8.1409,8.0698,8.0698,214446,0
1992-07-08,8.582,8.7083,8.4558,8.6457,697016,0
1992-07-09,8.8354,8.8966,8.7083,8.771,1086570,0
1992-07-10,8.8966,9.0943,8.8354,9.024,423563,0
1992-07-13,9.0943,9.0943,8.8966,8.8966,258225,0
1992-07-14,8.9598,9.024,8.8966,8.9598,146179,0
1992-07-15,8.9598,9.1579,8.8966,9.024,304793,0
1992-07-16,8.9598,9.024,8.7083,8.9598,835201,0
1992-07-17,8.9598,9.024,8.8966,9.024,273834,0
1992-07-20,8.8966,8.8966,8.771,8.8354,380546,0
1992-07-21,8.8354,8.8966,8.7083,8.771,583827,0
1992-07-22,8.8354,8.8354,8.6457,8.7083,285504,0
1992-07-23,8.7083,8.8354,8.4558,8.7083,1788914,0
1992-07-24,8.7083,8.771,8.6457,8.7083,470639,0
1992-07-27,8.6457,8.771,8.6457,8.7083,293500,0
1992-07-28,8.7083,8.771,8.7083,8.771,99357,0
1992-07-29,8.771,8.771,8.6457,8.7083,358467,0
1992-07-30,8.7083,8.7083,8.4481,8.7083,402244,0
1992-07-31,8.7083,8.7083,8.1959,8.4481,783301,0
1992-08-03,8.4481,8.6457,8.4481,8.5111,462903,0
1992-08-04,8.5111,8.582,8.3848,8.4481,177141,0
1992-08-05,8.4481,8.4481,8.3848,8.4481,142369,0
1992-08-06,8.4481,8.4481,8.3222,8.3222,195669,0
1992-08-07,8.3222,8.3848,8.0698,8.1326,980364,0
1992-08-10,8.1326,8.1959,8.0698,8.1959,282332,0
1992-08-11,8.1959,8.1959,8.0698,8.1326,247058,0
1992-08-12,8.1326,8.1326,8.0698,8.1326,270913,0
1992-08-13,8.1326,8.1959,8.0698,8.1959,60909,0
1992-08-14,8.1326,8.1959,8.1326,8.1959,95934,0
1992-08-17,8.1959,8.1959,7.9989,8.0698,348064,0
1992-08-18,8.0698,8.0698,7.8728,7.9358,2271228,0
1992-08-19,7.9358,7.9989,7.9358,7.9358,124103,0
1992-08-20,7.9989,7.9989,7.9358,7.9989,351361,0
1992-08-21,8.0698,8.1959,7.9989,8.1326,341465,0
1992-08-24,7.9989,8.1326,7.9358,7.9989,531798,0
1992-08-25,8.0698,8.0698,7.9989,8.0698,31721,0
1992-08-26,8.0698,8.0698,7.9989,8.0698,63321,0
1992-08-27,8.0698,8.1326,7.9989,8.1326,96692,0
1992-08-28,8.1326,8.2588,8.0698,8.1959,145417,0
1992-08-31,8.1959,8.2588,8.1326,8.1959,82988,0
1992-09-01,8.2588,8.2588,8.1959,8.2588,227131,0
1992-09-02,8.2588,8.3848,8.1959,8.3222,154046,0
1992-09-03,8.3848,8.582,8.3848,8.582,337403,0
1992-09-04,8.582,8.582,8.3848,8.4481,291468,0
1992-09-08,8.3848,8.4481,8.3848,8.4481,38191,0
1992-09-09,8.8354,8.8966,8.6457,8.7083,684705,0
1992-09-10,8.7083,8.7083,8.6457,8.7083,135898,0
1992-09-11,8.6457,8.9598,8.6457,8.9598,368871,0
1992-09-14,8.9598,8.9598,8.7083,8.8354,114456,0
1992-09-15,8.8354,8.8354,8.7083,8.771,92249,0
1992-09-16,8.7083,8.8966,8.7083,8.8966,300099,0
1992-09-17,8.8966,8.8966,8.8354,8.8354,175108,0
1992-09-18,8.8354,8.8966,8.771,8.8966,177268,0
1992-09-21,8.8966,8.9598,8.8354,8.9598,78926,0
1992-09-22,8.8966,8.8966,8.771,8.8354,115852,0
1992-09-23,8.8354,8.8354,8.6457,8.771,160264,0
1992-09-24,8.8354,8.8354,8.7083,8.771,45299,0
1992-09-25,8.7083,8.8354,8.7083,8.8354,124103,0
1992-09-28,8.771,8.8354,8.7083,8.8354,64588,0
1992-09-29,8.8354,8.8354,8.7083,8.771,44793,0
1992-09-30,8.8354,8.8966,8.771,8.8966,72962,0
1992-10-01,8.8966,8.8966,8.771,8.771,121435,0
1992-10-02,8.8354,8.8354,8.7083,8.8354,179425,0
1992-10-05,8.771,8.8966,8.582,8.7083,127018,0
1992-10-06,8.7083,8.771,8.6457,8.7083,193381,0
1992-10-07,8.771,8.771,8.7083,8.7083,68395,0
1992-10-08,8.771,8.8354,8.7083,8.771,32865,0
1992-10-09,8.771,8.8354,8.7083,8.8354,73593,0
1992-10-12,8.7083,8.8966,8.7083,8.8354,81972,0
1992-10-13,8.8354,8.9598,8.8354,8.9598,98975,0
1992-10-14,8.8966,9.024,8.8966,9.024,123974,0
1992-10-15,8.9598,9.024,8.8966,8.8966,126765,0
1992-10-16,8.8966,8.8966,8.7083,8.771,96692,0
1992-10-19,8.8354,8.8354,8.771,8.771,99611,0
1992-10-20,8.8354,8.8354,8.7083,8.771,198840,0
1992-10-21,8.7083,8.771,8.7083,8.771,40095,0
1992-10-22,8.771,8.771,8.582,8.7083,88825,0
1992-10-23,8.6457,8.771,8.6457,8.771,52785,0
1992-10-26,8.771,8.8354,8.7083,8.8354,89713,0
1992-10-27,8.771,8.8354,8.771,8.771,135139,0
1992-10-28,8.8354,8.9598,8.8354,8.8966,274087,0
1992-10-29,8.8966,8.9598,8.8966,8.9598,23093,0
1992-10-30,8.9598,9.024,8.8966,8.9598,256318,0
1992-11-02,8.9598,9.0869,8.8966,9.024,106717,0
1992-11-03,9.024,9.024,8.9598,8.9598,91872,0
1992-11-04,8.9598,9.024,8.8966,8.9598,18906,0
1992-11-05,8.8966,8.9598,8.8966,8.9598,67506,0
1992-11-06,8.8966,9.024,8.8966,9.024,127778,0
1992-11-09,9.024,9.0869,8.9598,9.0869,91872,0
1992-11-10,9.0869,9.2215,9.024,9.1579,119279,0
1992-11-11,9.0869,9.1579,8.9598,9.024,183610,0
1992-11-12,9.024,9.024,8.9598,9.024,35909,0
1992-11-13,9.024,9.0869,8.9598,9.0869,165462,0
1992-11-16,9.024,9.0869,9.024,9.0869,74234,0
1992-11-17,9.024,9.0869,8.9598,9.024,154682,0
1992-11-18,9.024,9.0869,9.024,9.0869,32231,0
1992-11-19,9.0869,9.0869,9.024,9.024,209370,0
1992-11-20,9.024,9.0869,8.9598,9.024,49866,0
1992-11-23,9.024,9.2215,9.024,9.2215,164705,0
1992-11-24,9.2215,9.2215,9.1579,9.2215,98085,0
1992-11-25,9.284,9.4075,9.284,9.4075,213175,0
1992-11-27,9.4075,9.4825,9.3472,9.4075,96059,0
1992-11-30,9.4075,9.4075,9.284,9.3472,880879,0
1992-12-01,9.284,9.4075,9.284,9.3472,310629,0
1992-12-02,9.284,9.3472,9.284,9.284,262408,0
1992-12-03,9.284,9.284,9.2215,9.284,135644,0
1992-12-04,9.2215,9.284,9.2215,9.284,275737,0
1992-12-07,9.284,9.3472,9.2215,9.3472,150365,0
1992-12-08,9.284,9.3472,9.2215,9.3472,78418,0
1992-12-09,9.284,9.3472,9.2215,9.284,158486,0
1992-12-10,9.284,9.284,9.1579,9.2215,235255,0
1992-12-11,9.2215,9.2215,9.1579,9.2215,150492,0
1992-12-14,9.0869,9.284,9.0869,9.1579,127144,0
1992-12-15,9.1579,9.2215,9.1579,9.2215,140849,0
1992-12-16,9.2215,9.2215,9.1579,9.2215,281697,0
1992-12-17,9.2215,9.284,9.2215,9.2215,73593,0
1992-12-18,9.284,9.284,9.1579,9.2215,132095,0
1992-12-21,9.284,9.284,9.1579,9.1579,101133,0
1992-12-22,9.2215,9.2215,9.1579,9.2215,240078,0
1992-12-23,9.1579,9.1579,9.0869,9.1579,153668,0
1992-12-24,9.1579,9.1579,9.0869,9.0869,235127,0
1992-12-28,9.0869,9.2215,9.0869,9.2215,259365,0
1992-12-29,9.2215,9.284,9.2215,9.2215,208991,0
1992-12-30,9.2215,9.4075,9.2215,9.3472,202650,0
1992-12-31,9.4075,9.4825,9.3472,9.4825,270785,0
1993-01-04,9.4825,9.608,9.4825,9.4825,250864,0
1993-01-05,9.4825,9.542,9.4075,9.4825,79307,0
1993-01-06,9.4825,9.542,9.4075,9.542,155061,0
1993-01-07,9.608,9.608,9.4075,9.4825,143387,0
1993-01-08,9.4825,9.4825,9.3472,9.4825,116738,0
1993-01-11,9.4825,9.542,9.4075,9.542,95679,0
1993-01-12,9.4825,9.542,9.4075,9.4825,54438,0
1993-01-13,9.4825,9.542,9.4075,9.542,54693,0
1993-01-14,9.4825,9.608,9.4825,9.608,193636,0
1993-01-15,9.608,9.669,9.542,9.608,324334,0
1993-01-18,9.542,9.734,9.2215,9.669,353392,0
1993-01-19,9.734,9.796,9.669,9.796,88062,0
1993-01-20,9.796,9.796,9.734,9.734,102020,0
1993-01-21,9.734,9.734,9.669,9.669,56214,0
1993-01-22,9.669,9.734,9.669,9.734,95293,0
1993-01-25,9.734,9.867,9.734,9.796,102398,0
1993-01-26,9.734,9.867,9.734,9.796,348064,0
1993-01-27,9.796,9.867,9.734,9.796,277259,0
1993-01-28,9.796,10.056,9.796,9.992,362907,0
1993-01-29,9.992,10.19,9.992,10.056,202902,0
1993-02-01,10.119,10.119,9.923,10.056,483584,0
1993-02-02,10.056,10.119,9.992,10.119,220030,0
1993-02-03,10.252,10.379,10.181,10.181,165846,0
1993-02-04,10.252,10.252,10.181,10.252,238808,0
1993-02-05,10.252,10.316,10.181,10.316,320274,0
1993-02-08,10.252,10.316,10.252,10.252,108747,0
1993-02-09,10.252,10.316,10.252,10.316,246300,0
1993-02-10,10.316,10.379,10.316,10.316,127018,0
1993-02-11,10.316,10.503,10.316,10.379,267487,0
1993-02-12,10.443,10.443,10.316,10.379,256701,0
1993-02-16,10.379,10.443,10.316,10.316,395142,0
1993-02-17,10.316,10.379,10.316,10.379,247440,0
1993-02-18,10.379,10.503,10.316,10.316,85907,0
1993-02-19,10.316,10.503,10.316,10.503,98085,0
1993-02-22,10.503,10.702,10.443,10.702,655647,0
1993-02-23,10.639,10.702,10.576,10.702,78418,0
1993-02-24,10.702,10.702,10.503,10.639,90852,0
1993-02-25,10.639,10.702,10.576,10.702,615547,0
1993-02-26,10.639,10.702,10.576,10.639,99230,0
1993-03-01,10.576,10.836,10.576,10.836,258859,0
1993-03-02,10.766,10.836,10.702,10.702,149733,0
1993-03-03,10.766,10.766,10.503,10.639,102020,0
1993-03-04,10.576,10.639,10.503,10.576,114582,0
1993-03-05,10.503,10.576,10.443,10.576,350854,0
1993-03-08,10.639,10.702,10.503,10.503,206957,0
1993-03-09,10.503,10.836,10.503,10.766,255815,0
1993-03-10,10.702,10.702,10.503,10.576,157218,0
1993-03-11,10.576,10.576,10.379,10.379,559465,0
1993-03-12,10.316,10.379,10.316,10.316,257207,0
1993-03-15,10.379,10.379,10.316,10.316,118136,0
1993-03-16,10.379,10.379,10.316,10.316,190719,0
1993-03-17,10.252,10.316,10.252,10.252,85144,0
1993-03-18,10.316,10.316,10.252,10.316,52404,0
1993-03-19,10.316,10.316,10.252,10.316,64460,0
1993-03-22,10.252,10.316,10.252,10.252,37302,0
1993-03-23,10.252,10.316,10.252,10.252,75371,0
1993-03-24,10.252,10.252,10.056,10.056,81212,0
1993-03-25,10.119,10.119,9.992,10.056,37560,0
1993-03-26,9.992,9.992,9.796,9.796,236779,0
1993-03-29,9.734,9.734,9.661,9.661,146179,0
1993-03-30,9.661,9.992,9.661,9.992,214446,0
1993-03-31,10.119,10.316,10.119,10.252,479521,0
1993-04-01,10.443,10.443,10.316,10.443,2026073,0
1993-04-02,10.379,10.379,10.119,10.252,2676647,0
1993-04-05,10.252,10.316,10.181,10.316,1111188,0
1993-04-06,10.252,10.252,10.181,10.252,55198,0
1993-04-07,10.252,10.379,10.252,10.316,4914245,0
1993-04-08,10.576,11.025,10.576,11.025,4276486,0
1993-04-12,11.097,11.284,11.025,11.284,911588,0
1993-04-13,11.223,11.348,11.223,11.284,666813,0
1993-04-14,11.223,11.223,11.097,11.097,373695,0
1993-04-15,11.097,11.159,11.025,11.097,310377,0
1993-04-16,11.159,11.223,11.025,11.159,298193,0
1993-04-19,11.159,11.223,11.097,11.159,439169,0
1993-04-20,11.097,11.159,11.025,11.097,380037,0
1993-04-21,11.159,11.159,11.097,11.159,114582,0
1993-04-22,11.097,11.223,11.097,11.159,657552,0
1993-04-23,11.223,11.223,11.097,11.159,647273,0
1993-04-26,11.159,11.159,10.9,10.9,346797,0
1993-04-27,10.9,11.159,10.9,11.097,579385,0
1993-04-28,11.097,11.284,11.025,11.284,879102,0
1993-04-29,11.284,11.348,11.223,11.348,496143,0
1993-04-30,11.419,11.545,11.348,11.484,903720,0
1993-05-03,11.545,11.545,11.419,11.545,356819,0
1993-05-04,11.545,11.609,11.484,11.545,647019,0
1993-05-05,11.609,11.87,11.545,11.806,579005,0
1993-05-06,11.87,11.932,11.806,11.932,332455,0
1993-05-07,11.87,11.87,11.545,11.609,491198,0
1993-05-10,11.671,11.806,11.609,11.806,329794,0
1993-05-11,11.744,11.806,11.671,11.744,381687,0
1993-05-12,11.806,12.002,11.744,12.002,688637,0
1993-05-13,11.932,12.002,11.744,11.87,518606,0
1993-05-14,11.87,11.87,11.806,11.806,229169,0
1993-05-17,11.87,11.932,11.806,11.806,306189,0
1993-05-18,11.87,11.932,11.744,11.806,343875,0
1993-05-19,11.744,11.806,11.609,11.671,485742,0
1993-05-20,11.671,11.744,11.348,11.41,549949,0
1993-05-21,11.41,11.609,11.348,11.609,361386,0
1993-05-24,11.609,11.744,11.609,11.671,208610,0
1993-05-25,11.806,11.932,11.671,11.806,372299,0
1993-05-26,11.744,11.87,11.671,11.806,279543,0
1993-05-27,11.87,12.262,11.806,12.262,1093171,0
1993-05-28,12.325,12.46,12.2,12.325,498684,0
1993-06-01,12.262,12.586,12.262,12.521,488657,0
1993-06-02,12.521,12.657,12.46,12.657,641308,0
1993-06-03,12.657,12.914,12.586,12.914,568853,0
1993-06-04,12.586,12.783,12.586,12.783,450210,0
1993-06-07,12.783,12.914,12.783,12.914,683563,0
1993-06-08,12.914,12.914,12.783,12.914,467722,0
1993-06-09,12.847,12.981,12.847,12.981,885701,0
1993-06-10,12.981,12.981,12.914,12.914,865017,0
1993-06-11,12.981,13.108,12.914,12.981,604257,0
1993-06-14,12.914,12.981,12.847,12.981,254038,0
1993-06-15,12.981,13.108,12.914,13.108,348696,0
1993-06-16,13.108,13.241,13.041,13.241,240459,0
1993-06-17,13.175,13.241,13.108,13.241,269009,0
1993-06-18,13.241,13.302,13.041,13.041,454776,0
1993-06-21,13.041,13.108,13.041,13.041,176632,0
1993-06-22,13.041,13.108,12.914,13.041,349076,0
1993-06-23,13.041,13.041,12.914,12.914,478633,0
1993-06-24,12.981,12.981,12.914,12.981,413794,0
1993-06-25,12.981,12.981,12.914,12.914,187801,0
1993-06-28,12.914,12.981,12.847,12.914,459599,0
1993-06-29,12.914,12.981,12.847,12.981,193002,0
1993-06-30,12.981,13.041,12.914,12.981,326236,0
1993-07-01,13.041,13.041,12.981,12.981,308219,0
1993-07-02,13.041,13.108,12.981,13.041,770995,0
1993-07-06,13.041,13.302,13.041,13.175,731019,0
1993-07-07,13.241,13.436,13.175,13.436,708053,0
1993-07-08,13.376,13.697,13.376,13.563,661737,0
1993-07-09,13.563,13.563,13.302,13.302,816674,0
1993-07-12,13.302,13.436,13.302,13.436,580273,0
1993-07-13,13.376,13.501,13.376,13.436,575706,0
1993-07-14,13.436,13.501,13.376,13.436,701837,0
1993-07-15,13.436,13.501,13.376,13.501,505915,0
1993-07-16,13.501,13.563,13.376,13.436,379532,0
1993-07-19,13.436,13.436,13.302,13.302,229169,0
1993-07-20,13.302,13.436,13.175,13.175,334485,0
1993-07-21,13.241,13.501,13.241,13.436,272943,0
1993-07-22,13.376,13.436,13.175,13.241,284745,0
1993-07-23,13.241,13.436,13.241,13.436,231833,0
1993-07-26,13.436,13.563,13.376,13.501,219647,0
1993-07-27,13.376,13.631,13.376,13.563,310377,0
1993-07-28,13.501,13.631,13.501,13.563,218001,0
1993-07-29,13.563,13.758,13.563,13.697,190208,0
1993-07-30,13.563,13.894,13.563,13.758,362907,0
1993-08-02,13.563,13.697,13.436,13.436,268374,0
1993-08-03,13.462,13.53,13.335,13.53,273070,0
1993-08-04,13.462,13.658,13.462,13.658,317738,0
1993-08-05,13.596,13.791,13.596,13.791,196808,0
1993-08-06,13.728,13.728,13.53,13.596,1043301,0
1993-08-09,13.462,13.596,13.462,13.53,197065,0
1993-08-10,13.53,13.596,13.462,13.596,368241,0
1993-08-11,13.596,13.658,13.596,13.658,444373,0
1993-08-12,13.596,13.728,13.596,13.658,273448,0
1993-08-13,13.658,13.728,13.658,13.728,393619,0
1993-08-16,13.658,13.728,13.138,13.728,351489,0
1993-08-17,13.728,13.728,13.596,13.596,227131,0
1993-08-18,13.658,13.658,13.53,13.53,274847,0
1993-08-19,13.53,13.596,13.462,13.596,243758,0
1993-08-20,13.596,13.728,13.596,13.728,315072,0
1993-08-23,13.596,13.728,13.596,13.728,124986,0
1993-08-24,13.728,13.791,13.658,13.791,257718,0
1993-08-25,13.791,13.989,13.791,13.989,266852,0
1993-08-26,13.989,14.187,13.989,14.121,327504,0
1993-08-27,13.989,14.187,13.989,14.121,176125,0
1993-08-30,14.121,14.187,13.925,14.121,184881,0
1993-08-31,14.121,14.249,14.051,14.249,278652,0
1993-09-01,14.187,14.187,14.121,14.187,166865,0
1993-09-02,14.187,14.249,14.121,14.187,354661,0
1993-09-03,14.187,14.187,14.121,14.187,148208,0
1993-09-07,14.187,14.187,14.121,14.187,363418,0
1993-09-08,14.051,14.121,13.989,14.051,176756,0
1993-09-09,14.051,14.051,13.989,13.989,220918,0
1993-09-10,14.051,14.249,13.989,14.249,180824,0
1993-09-13,14.187,14.32,14.187,14.32,220413,0
1993-09-14,14.32,14.454,14.187,14.32,276748,0
1993-09-15,14.249,14.32,14.051,14.187,246427,0
1993-09-16,14.187,14.32,14.187,14.249,257718,0
1993-09-17,14.051,14.187,13.989,14.121,204550,0
1993-09-20,13.989,14.051,13.925,13.989,232465,0
1993-09-21,13.925,13.989,13.791,13.855,135011,0
1993-09-22,13.855,13.925,13.855,13.925,137425,0
1993-09-23,13.925,14.187,13.925,14.187,179931,0
1993-09-24,14.121,14.187,14.051,14.051,153285,0
1993-09-27,14.121,14.121,13.989,13.989,80829,0
1993-09-28,13.989,14.121,13.925,14.121,145163,0
1993-09-29,14.051,14.051,13.925,14.051,216223,0
1993-09-30,13.925,13.925,13.855,13.925,1692733,0
1993-10-01,13.855,13.925,13.791,13.855,474572,0
1993-10-04,13.855,13.989,13.791,13.925,267487,0
1993-10-05,13.989,13.989,13.925,13.989,235890,0
1993-10-06,13.989,13.989,13.791,13.855,189193,0
1993-10-07,13.791,13.791,13.53,13.53,297178,0
1993-10-08,13.596,13.855,13.53,13.855,150621,0
1993-10-11,13.728,13.925,13.658,13.658,86540,0
1993-10-12,13.728,13.855,13.658,13.855,166100,0
1993-10-13,13.791,13.855,13.335,13.596,600196,0
1993-10-14,13.53,13.925,13.53,13.658,332710,0
1993-10-15,13.728,13.855,13.728,13.791,116864,0
1993-10-18,13.855,14.121,13.855,14.121,237411,0
1993-10-19,14.121,14.121,13.925,13.989,256953,0
1993-10-20,14.121,14.249,14.051,14.249,248326,0
1993-10-21,14.187,14.249,14.121,14.187,287661,0
1993-10-22,13.925,14.121,13.855,13.855,268627,0
1993-10-25,13.989,14.051,13.855,13.855,185516,0
1993-10-26,13.823,13.959,13.823,13.959,126765,0
1993-10-27,14.085,14.152,13.959,14.152,112299,0
1993-10-28,14.152,14.152,13.959,14.016,134883,0
1993-10-29,14.016,14.016,13.885,13.959,91872,0
1993-11-01,13.959,13.959,13.751,13.823,98339,0
1993-11-02,13.823,14.016,13.555,13.689,234368,0
1993-11-03,13.625,13.625,12.562,12.562,331061,0
1993-11-04,12.631,12.83,12.169,12.562,669481,0
1993-11-05,12.5,12.964,12.436,12.83,243377,0
1993-11-08,12.83,13.092,12.83,13.026,204170,0
1993-11-09,13.092,13.625,13.092,13.36,279794,0
1993-11-10,13.226,13.36,13.159,13.226,96564,0
1993-11-11,13.226,13.294,12.964,13.092,278395,0
1993-11-12,13.026,13.092,12.964,12.964,132727,0
1993-11-15,12.893,13.026,12.562,12.631,125369,0
1993-11-16,12.5,12.893,12.5,12.83,160899,0
1993-11-17,12.964,13.092,12.83,12.83,136281,0
1993-11-18,13.026,13.026,12.83,13.026,250738,0
1993-11-19,12.964,13.092,12.893,12.964,267866,0
1993-11-22,12.893,13.026,12.893,12.964,244140,0
1993-11-23,13.159,13.36,13.092,13.092,133997,0
1993-11-24,13.159,13.495,13.159,13.495,221299,0
1993-11-26,13.555,13.751,13.495,13.555,72581,0
1993-11-29,13.625,13.885,13.625,13.823,226375,0
1993-11-30,13.689,13.751,13.226,13.36,704881,0
1993-12-01,13.36,13.419,13.092,13.419,114327,0
1993-12-02,13.419,13.495,13.226,13.294,102653,0
1993-12-03,13.294,13.36,13.092,13.36,128414,0
1993-12-06,13.294,13.419,13.294,13.294,126892,0
1993-12-07,13.226,13.294,13.092,13.159,122070,0
1993-12-08,13.092,13.226,13.026,13.159,154807,0
1993-12-09,13.159,13.159,12.964,12.964,128033,0
1993-12-10,12.83,13.159,12.83,13.092,96564,0
1993-12-13,13.092,13.159,12.83,12.83,177650,0
1993-12-14,12.893,13.159,12.83,13.159,255943,0
1993-12-15,13.092,13.159,12.893,12.964,182850,0
1993-12-16,13.026,13.226,13.026,13.092,83748,0
1993-12-17,13.092,13.294,13.092,13.294,118896,0
1993-12-20,13.226,13.495,13.226,13.294,108998,0
1993-12-21,13.294,13.294,13.026,13.092,76263,0
1993-12-22,13.026,13.159,13.026,13.159,177521,0
1993-12-23,13.092,13.36,13.092,13.36,72455,0
1993-12-27,13.36,13.495,13.36,13.36,187547,0
1993-12-28,13.294,13.36,13.226,13.294,52024,0
1993-12-29,13.226,13.294,13.226,13.294,141992,0
1993-12-30,13.294,13.36,13.092,13.36,151635,0
1993-12-31,13.294,13.36,13.159,13.294,100879,0
1994-01-03,13.159,13.226,13.026,13.159,165209,0
1994-01-04,13.092,13.226,13.026,13.159,94024,0
1994-01-05,13.226,13.226,12.83,13.159,152269,0
1994-01-06,13.159,13.159,12.893,13.026,91360,0
1994-01-07,13.026,13.226,12.893,13.159,140849,0
1994-01-10,13.026,13.159,12.964,13.092,155947,0
1994-01-11,12.893,12.893,12.696,12.83,221551,0
1994-01-12,12.83,12.893,12.631,12.766,308219,0
1994-01-13,12.766,12.893,12.696,12.696,179931,0
1994-01-14,12.696,12.696,12.5,12.562,126765,0
1994-01-17,12.562,12.696,12.562,12.562,74359,0
1994-01-18,12.631,12.696,12.365,12.436,139328,0
1994-01-19,12.436,12.436,12.169,12.365,106843,0
1994-01-20,12.303,12.5,12.229,12.436,424068,0
1994-01-21,12.436,12.436,12.169,12.169,396917,0
1994-01-24,12.033,12.562,11.9,12.033,293626,0
1994-01-25,11.971,11.971,11.836,11.971,636742,0
1994-01-26,11.971,12.436,11.971,12.365,373439,0
1994-01-27,12.436,12.893,12.436,12.696,182341,0
1994-01-28,12.766,13.159,12.766,12.893,693841,0
1994-01-31,12.893,13.092,12.766,12.83,117118,0
1994-02-01,12.893,12.893,12.696,12.696,828600,0
1994-02-02,12.792,12.923,12.529,12.923,255815,0
1994-02-03,12.792,12.923,12.727,12.863,367603,0
1994-02-04,12.863,12.923,12.46,12.46,169398,0
1994-02-07,12.325,12.397,12.262,12.397,229421,0
1994-02-08,12.325,12.397,12.262,12.397,210257,0
1994-02-09,12.325,12.529,12.325,12.46,97328,0
1994-02-10,12.529,12.529,12.262,12.262,211399,0
1994-02-11,12.195,12.262,12.059,12.059,142881,0
1994-02-14,12.128,12.325,12.059,12.262,757158,0
1994-02-15,12.325,12.594,12.325,12.46,396536,0
1994-02-16,12.46,12.46,12.059,12.195,307203,0
1994-02-17,12.262,12.529,12.059,12.128,527868,0
1994-02-18,12.195,12.195,12.059,12.128,152524,0
1994-02-22,12.059,12.397,11.995,12.262,232339,0
1994-02-23,12.325,12.325,11.924,12.059,130823,0
1994-02-24,11.924,11.995,11.727,11.861,316977,0
1994-02-25,11.924,12.195,11.861,12.195,162675,0
1994-02-28,12.195,12.262,12.128,12.128,80068,0
1994-03-01,12.059,12.262,11.995,12.262,455539,0
1994-03-02,12.128,12.262,11.995,12.262,364940,0
1994-03-03,12.128,12.46,12.128,12.195,865017,0
1994-03-04,12.128,12.195,11.861,11.861,489293,0
1994-03-07,11.924,12.128,11.798,12.128,397932,0
1994-03-08,12.128,12.195,11.995,12.059,77021,0
1994-03-09,12.195,12.397,12.195,12.195,328397,0
1994-03-10,12.262,12.325,12.128,12.195,319259,0
1994-03-11,12.195,12.262,11.861,12.262,1751737,0
1994-03-14,12.195,12.195,11.861,11.924,240587,0
1994-03-15,11.924,12.059,11.861,11.861,310377,0
1994-03-16,11.924,11.924,11.727,11.861,96564,0
1994-03-17,11.861,11.924,11.529,11.594,470005,0
1994-03-18,11.727,11.727,11.46,11.594,778732,0
1994-03-21,11.529,11.662,11.261,11.662,208233,0
1994-03-22,11.594,11.861,11.529,11.798,573676,0
1994-03-23,11.798,11.861,11.798,11.798,138439,0
1994-03-24,11.798,11.798,11.529,11.727,1129585,0
1994-03-25,11.727,11.924,11.727,11.924,349840,0
1994-03-28,11.995,12.128,11.924,12.128,158107,0
1994-03-29,12.059,12.059,11.798,11.924,193130,0
1994-03-30,11.861,12.262,11.727,11.861,147069,0
1994-03-31,11.798,11.995,11.395,11.995,302890,0
1994-04-04,11.798,11.798,11.594,11.798,185516,0
1994-04-05,11.861,11.962,11.798,11.861,334233,0
1994-04-06,11.861,11.995,11.861,11.861,212417,0
1994-04-07,11.924,11.924,11.798,11.861,225994,0
1994-04-08,11.861,11.861,11.594,11.727,188056,0
1994-04-11,11.727,11.727,11.529,11.594,117882,0
1994-04-12,11.529,11.662,11.46,11.46,167878,0
1994-04-13,11.46,11.46,11.327,11.46,218504,0
1994-04-14,11.46,11.46,11.395,11.395,90221,0
1994-04-15,11.395,11.529,11.395,11.46,87680,0
1994-04-18,11.395,11.395,11.056,11.261,271292,0
1994-04-19,11.192,11.46,11.192,11.46,253021,0
1994-04-20,11.46,11.924,11.46,11.924,148208,0
1994-04-21,11.861,12.059,11.798,11.924,178663,0
1994-04-22,11.995,11.995,11.798,11.798,132727,0
1994-04-25,11.861,11.924,11.727,11.861,44793,0
1994-04-26,11.798,11.861,11.727,11.798,79307,0
1994-04-28,11.727,11.798,11.727,11.727,433207,0
1994-04-29,11.727,11.861,11.727,11.861,102908,0
1994-05-02,11.861,11.924,11.861,11.924,113950,0
1994-05-03,11.954,11.954,11.82,11.891,58624,0
1994-05-04,11.891,11.891,11.82,11.82,428257,0
1994-05-05,11.759,11.82,11.687,11.687,217237,0
1994-05-06,11.625,11.625,11.216,11.284,275228,0
1994-05-09,11.216,11.216,10.885,10.944,404782,0
1994-05-10,11.017,11.284,11.017,11.151,219395,0
1994-05-11,11.348,11.484,11.216,11.216,276748,0
1994-05-12,11.216,11.348,11.216,11.284,588016,0
1994-05-13,11.284,11.348,11.284,11.348,111666,0
1994-05-16,11.348,11.687,11.348,11.625,638136,0
1994-05-17,11.553,11.687,11.484,11.625,363291,0
1994-05-18,11.687,11.954,11.687,11.82,357071,0
1994-05-19,11.82,11.954,11.82,11.82,132601,0
1994-05-20,11.82,11.954,11.82,11.954,93261,0
1994-05-23,11.891,11.954,11.82,11.82,103924,0
1994-05-24,11.954,12.027,11.891,11.954,173076,0
1994-05-25,11.954,12.161,11.954,12.088,152649,0
1994-05-26,12.088,12.222,12.088,12.088,179552,0
1994-05-27,12.088,12.297,12.027,12.297,210767,0
1994-05-31,12.297,12.297,12.161,12.161,472543,0
1994-06-01,12.161,12.222,12.088,12.088,329537,0
1994-06-02,12.161,12.222,12.027,12.027,223710,0
1994-06-03,12.027,12.027,11.82,12.027,112047,0
1994-06-06,12.027,12.161,11.954,12.088,171303,0
1994-06-07,12.088,12.088,11.82,11.82,168005,0
1994-06-08,11.891,11.954,11.82,11.954,74486,0
1994-06-09,11.891,11.954,11.82,11.82,31340,0
1994-06-10,11.82,11.891,11.82,11.891,83238,0
1994-06-13,11.891,11.891,11.82,11.82,70809,0
1994-06-14,11.82,11.891,11.82,11.82,303143,0
1994-06-15,11.759,11.82,11.625,11.687,95042,0
1994-06-16,11.687,11.687,11.484,11.553,163819,0
1994-06-17,11.484,11.553,11.419,11.553,124608,0
1994-06-20,11.419,11.419,11.151,11.284,247311,0
1994-06-21,11.216,11.216,10.885,10.944,146307,0
1994-06-22,11.08,11.151,10.944,11.017,87301,0
1994-06-23,11.017,11.017,10.885,10.885,137805,0
1994-06-24,10.81,10.885,10.615,10.615,195793,0
1994-06-27,10.679,10.944,10.543,10.81,95808,0
1994-06-28,10.81,11.017,10.81,11.017,185261,0
1994-06-29,11.017,11.484,11.017,11.216,258097,0
1994-06-30,11.151,11.216,10.885,11.216,194142,0
1994-07-01,11.216,11.348,11.216,11.216,140978,0
1994-07-05,11.151,11.284,11.08,11.216,235127,0
1994-07-06,11.419,11.759,11.348,11.553,229802,0
1994-07-07,11.625,11.687,11.553,11.625,271930,0
1994-07-08,11.484,11.553,11.484,11.484,89458,0
1994-07-11,11.348,11.687,11.348,11.625,137679,0
1994-07-12,11.553,11.687,11.484,11.687,135518,0
1994-07-13,11.82,11.82,11.625,11.687,160137,0
1994-07-14,11.759,11.891,11.553,11.553,373439,0
1994-07-15,11.553,11.687,11.553,11.687,176756,0
1994-07-18,11.687,11.891,11.625,11.82,156327,0
1994-07-19,11.82,11.891,11.687,11.759,84766,0
1994-07-20,11.759,11.759,11.687,11.759,54819,0
1994-07-21,11.759,11.82,11.687,11.687,161027,0
1994-07-22,11.687,11.687,11.553,11.687,286776,0
1994-07-25,11.687,11.82,11.625,11.82,106590,0
1994-07-26,11.82,12.027,11.82,11.954,168768,0
1994-07-27,11.954,11.954,11.759,11.82,212290,0
1994-07-28,11.759,11.954,11.759,11.82,332710,0
1994-07-29,11.891,12.161,11.759,12.027,425339,0
1994-08-01,12.161,12.297,12.027,12.297,377884,0
1994-08-02,12.405,12.475,12.34,12.475,564162,0
1994-08-03,12.405,12.475,12.34,12.475,500332,0
1994-08-04,12.538,12.68,12.538,12.538,113572,0
1994-08-05,12.538,12.538,12.34,12.475,97581,0
1994-08-08,12.475,12.538,12.27,12.538,226248,0
1994-08-09,12.475,12.538,12.34,12.475,350854,0
1994-08-10,12.475,12.475,12.34,12.34,138564,0
1994-08-11,12.34,12.405,12.135,12.2,166100,0
1994-08-12,12.2,12.405,12.2,12.405,115215,0
1994-08-15,12.27,12.34,12.27,12.34,49739,0
1994-08-16,12.2,12.405,12.2,12.27,128919,0
1994-08-17,12.27,12.475,12.27,12.27,304539,0
1994-08-18,12.27,12.34,12.27,12.34,302512,0
1994-08-19,12.27,12.27,12.2,12.27,114456,0
1994-08-22,12.27,12.27,12.135,12.2,127905,0
1994-08-23,12.27,12.405,12.2,12.34,205436,0
1994-08-24,12.405,12.475,12.27,12.475,224595,0
1994-08-25,12.405,12.475,12.135,12.27,139202,0
1994-08-26,12.27,12.27,12.135,12.2,231322,0
1994-08-29,12.2,12.2,12.135,12.2,158486,0
1994-08-30,12.2,12.2,12.135,12.135,146559,0
1994-08-31,12.135,12.27,12.067,12.2,452875,0
1994-09-01,12.135,12.135,12.002,12.002,171683,0
1994-09-02,12.067,12.067,11.798,12.002,282076,0
1994-09-06,11.932,12.067,11.861,12.002,137299,0
1994-09-07,12.002,12.135,12.002,12.067,205436,0
1994-09-08,12.2,12.2,12.067,12.067,135139,0
1994-09-09,12.002,12.002,11.861,11.932,128414,0
1994-09-12,11.861,11.932,11.798,11.932,162166,0
1994-09-13,11.932,11.932,11.727,11.727,199348,0
1994-09-14,11.798,11.798,11.662,11.662,109251,0
1994-09-15,11.662,11.727,11.594,11.594,152269,0
1994-09-16,11.662,11.798,11.594,11.727,338420,0
1994-09-19,11.662,11.727,11.46,11.52,155947,0
1994-09-20,11.46,11.46,11.327,11.327,180952,0
1994-09-21,11.387,11.52,11.183,11.52,234368,0
1994-09-22,11.52,11.52,11.46,11.52,181456,0
1994-09-23,11.46,11.594,11.327,11.327,101767,0
1994-09-26,11.46,11.52,11.387,11.52,85523,0
1994-09-27,11.46,11.594,11.387,11.594,95934,0
1994-09-28,11.52,11.662,11.46,11.662,221551,0
1994-09-29,11.594,11.798,11.594,11.798,68901,0
1994-09-30,11.727,11.798,11.662,11.798,197065,0
1994-10-03,11.798,11.798,11.52,11.727,215841,0
1994-10-04,11.662,11.727,11.52,11.52,194651,0
1994-10-05,11.52,11.52,11.387,11.387,424580,0
1994-10-06,11.387,11.52,11.387,11.52,57862,0
1994-10-07,11.52,11.52,11.387,11.387,79561,0
1994-10-10,11.46,11.46,11.327,11.387,168512,0
1994-10-11,11.46,11.727,11.46,11.662,111666,0
1994-10-12,11.662,11.932,11.662,11.932,148208,0
1994-10-13,12.067,12.2,12.002,12.002,399073,0
1994-10-14,12.002,12.135,12.002,12.135,64460,0
1994-10-17,12.135,12.2,11.932,12.135,81846,0
1994-10-18,12.135,12.34,12.135,12.2,177521,0
1994-10-19,12.27,12.34,12.135,12.2,127652,0
1994-10-20,12.2,12.405,12.2,12.27,572405,0
1994-10-21,12.27,12.27,12.067,12.135,151763,0
1994-10-24,12.135,12.135,11.798,11.798,149225,0
1994-10-25,11.932,12.067,11.861,12.002,235383,0
1994-10-26,11.932,12.002,11.861,11.861,108238,0
1994-10-27,11.932,12.067,11.798,12.067,248960,0
1994-10-28,12.135,12.475,12.067,12.475,318750,0
1994-10-31,12.405,12.506,12.405,12.475,265456,0
1994-11-01,12.451,12.483,12.178,12.246,481043,0
1994-11-02,12.112,12.317,12.042,12.317,662120,0
1994-11-03,12.317,12.451,12.317,12.38,572786,0
1994-11-04,12.451,12.451,12.246,12.246,150110,0
1994-11-07,12.112,12.317,12.112,12.317,75246,0
1994-11-08,12.246,12.38,12.246,12.38,115345,0
1994-11-09,12.451,12.586,12.451,12.521,281318,0
1994-11-10,12.451,12.521,12.451,12.451,174982,0
1994-11-11,12.451,12.521,12.38,12.451,249469,0
1994-11-14,12.38,12.451,12.317,12.317,73848,0
1994-11-15,12.317,12.317,12.178,12.178,205436,0
1994-11-16,12.246,12.317,12.178,12.178,74994,0
1994-11-17,12.178,12.246,12.042,12.178,97834,0
1994-11-18,12.246,12.246,11.971,12.112,134883,0
1994-11-21,12.112,12.112,11.908,11.971,117630,0
1994-11-22,11.971,12.246,11.971,12.246,286903,0
1994-11-23,12.246,12.246,11.908,12.246,1182500,0
1994-11-25,12.38,12.521,12.317,12.451,120419,0
1994-11-28,12.521,12.521,12.178,12.178,536750,0
1994-11-29,12.178,12.178,12.112,12.112,176125,0
1994-11-30,12.112,12.246,12.042,12.178,163819,0
1994-12-01,12.246,12.317,12.042,12.246,182089,0
1994-12-02,12.246,12.38,12.246,12.246,101133,0
1994-12-05,12.246,12.317,12.178,12.317,179931,0
1994-12-06,12.317,12.521,12.317,12.451,1412937,0
1994-12-07,12.317,12.451,12.246,12.38,164071,0
1994-12-08,12.451,12.586,12.38,12.521,273195,0
1994-12-09,12.451,12.586,12.317,12.521,139836,0
1994-12-12,12.586,12.727,12.451,12.657,66363,0
1994-12-13,12.586,12.657,12.451,12.521,251749,0
1994-12-14,12.451,12.586,12.317,12.586,334101,0
1994-12-15,12.521,12.657,12.451,12.586,274341,0
1994-12-16,12.451,12.657,12.451,12.586,263683,0
1994-12-19,12.586,12.657,12.38,12.38,149351,0
1994-12-20,12.317,12.451,12.317,12.451,187291,0
1994-12-21,12.451,12.586,12.38,12.451,188561,0
1994-12-22,12.451,12.521,12.38,12.521,132095,0
1994-12-23,12.451,12.586,12.451,12.521,49866,0
1994-12-27,12.521,12.657,12.521,12.586,77277,0
1994-12-28,12.586,12.657,12.586,12.586,145544,0
1994-12-29,12.657,12.727,12.586,12.586,295403,0
1994-12-30,12.521,12.586,12.521,12.521,147449,0
1995-01-03,12.586,12.586,12.451,12.521,163435,0
1995-01-04,12.521,12.586,12.521,12.521,92249,0
1995-01-05,12.521,12.586,12.521,12.521,124732,0
1995-01-06,12.521,12.657,12.451,12.521,268755,0
1995-01-09,12.521,12.792,12.521,12.727,208991,0
1995-01-10,12.727,12.727,12.586,12.657,311137,0
1995-01-11,12.727,12.792,12.586,12.586,206453,0
1995-01-12,12.586,12.657,12.586,12.657,266091,0
1995-01-13,12.727,12.792,12.586,12.792,148083,0
1995-01-16,12.727,13.004,12.727,12.931,405543,0
1995-01-17,12.863,13.004,12.863,13.004,116990,0
1995-01-18,12.931,13.066,12.863,13.004,197065,0
1995-01-19,12.931,13.066,12.863,12.931,202139,0
1995-01-20,12.931,12.931,12.727,12.792,206071,0
1995-01-23,12.657,12.727,12.586,12.727,71186,0
1995-01-24,12.657,12.863,12.657,12.792,78292,0
1995-01-25,12.792,12.792,12.727,12.792,64969,0
1995-01-26,12.792,12.863,12.727,12.863,254416,0
1995-01-27,12.863,13.004,12.792,12.931,587131,0
1995-01-30,12.931,12.931,12.863,12.863,218504,0
1995-01-31,12.792,13.004,12.792,12.863,293879,0
1995-02-01,12.863,13.066,12.863,13.066,728480,0
1995-02-02,13.041,13.183,13.041,13.115,288933,0
1995-02-03,13.115,13.317,13.115,13.256,320274,0
1995-02-06,13.183,13.317,13.183,13.317,88062,0
1995-02-07,13.256,13.388,13.256,13.388,100879,0
1995-02-08,13.53,13.596,13.256,13.317,194398,0
1995-02-09,13.317,13.462,13.256,13.317,323953,0
1995-02-10,13.256,13.462,13.256,13.388,79434,0
1995-02-13,13.388,13.53,13.317,13.388,66111,0
1995-02-14,13.388,13.53,13.388,13.462,250232,0
1995-02-15,13.388,13.666,13.388,13.666,294643,0
1995-02-16,13.666,13.666,13.53,13.596,472796,0
1995-02-17,13.596,13.666,13.462,13.596,313169,0
1995-02-21,13.596,13.666,13.53,13.53,210638,0
1995-02-22,13.53,13.596,13.462,13.462,549438,0
1995-02-23,13.53,13.53,13.317,13.462,428007,0
1995-02-24,13.462,13.462,13.183,13.256,1094565,0
1995-02-27,13.256,13.256,13.183,13.183,305556,0
1995-02-28,13.183,13.256,13.115,13.256,285884,0
1995-03-01,13.256,13.256,13.115,13.183,125113,0
1995-03-02,13.115,13.115,12.981,12.981,97071,0
1995-03-03,12.981,12.981,12.838,12.838,77532,0
1995-03-06,12.766,12.838,12.631,12.838,139836,0
1995-03-07,12.766,12.838,12.704,12.766,396662,0
1995-03-08,12.766,12.909,12.766,12.838,241346,0
1995-03-09,12.838,12.909,12.766,12.766,65602,0
1995-03-10,12.838,12.838,12.766,12.766,299462,0
1995-03-13,12.704,12.838,12.704,12.766,298193,0
1995-03-14,12.981,12.981,12.704,12.838,985438,0
1995-03-15,12.838,12.838,12.704,12.838,118390,0
1995-03-16,12.766,12.981,12.766,12.838,172447,0
1995-03-17,12.766,12.981,12.704,12.766,129682,0
1995-03-20,12.704,12.704,12.631,12.631,236654,0
1995-03-21,12.631,12.704,12.492,12.492,306568,0
1995-03-22,12.562,12.631,12.492,12.562,208485,0
1995-03-23,12.492,12.562,12.492,12.492,106206,0
1995-03-24,12.562,12.631,12.492,12.562,314818,0
1995-03-27,12.704,12.766,12.631,12.631,113444,0
1995-03-28,12.562,12.631,12.492,12.631,129938,0
1995-03-29,12.562,12.631,12.562,12.562,210131,0
1995-03-30,12.766,12.838,12.766,12.838,376739,0
1995-03-31,12.766,12.909,12.704,12.909,118390,0
1995-04-03,12.838,12.909,12.766,12.909,116613,0
1995-04-04,13.041,13.317,12.981,13.317,197442,0
1995-04-05,13.256,13.388,13.256,13.388,124859,0
1995-04-06,13.388,13.388,13.183,13.183,81846,0
1995-04-07,13.183,13.183,13.041,13.041,44030,0
1995-04-10,13.041,13.115,12.981,12.981,65981,0
1995-04-11,13.115,13.115,12.981,12.981,220918,0
1995-04-12,12.981,13.041,12.909,13.041,36164,0
1995-04-13,13.041,13.183,13.041,13.183,50248,0
1995-04-17,13.183,13.317,13.041,13.183,476097,0
1995-04-18,13.183,13.256,13.041,13.115,370780,0
1995-04-19,12.981,13.115,12.428,12.981,66111,0
1995-04-20,13.115,13.115,12.981,12.981,76893,0
1995-04-21,12.981,13.041,12.909,12.981,246805,0
1995-04-24,12.981,13.041,12.838,12.838,108872,0
1995-04-25,12.909,12.909,12.766,12.838,150747,0
1995-04-26,12.909,12.981,12.838,12.838,85779,0
1995-04-27,12.909,13.115,12.838,12.838,331947,0
1995-04-28,12.909,12.909,12.838,12.838,145926,0
1995-05-01,12.838,12.909,12.766,12.838,141612,0
1995-05-02,12.814,12.885,12.68,12.744,417222,0
1995-05-03,12.744,12.814,12.744,12.814,644733,0
1995-05-04,12.814,13.026,12.744,12.885,204550,0
1995-05-05,12.885,13.026,12.814,12.956,141231,0
1995-05-08,12.956,13.026,12.814,12.956,219141,0
1995-05-09,12.885,13.026,12.885,12.956,168131,0
1995-05-10,12.956,13.1,12.885,12.885,232465,0
1995-05-11,12.885,12.885,12.814,12.814,59133,0
1995-05-12,12.68,12.744,12.61,12.61,394760,0
1995-05-15,12.68,12.744,12.61,12.68,180952,0
1995-05-16,12.744,12.885,12.68,12.744,344510,0
1995-05-17,12.814,12.885,12.744,12.885,162675,0
1995-05-18,12.885,12.885,12.68,12.68,309616,0
1995-05-19,12.61,12.744,12.61,12.68,124986,0
1995-05-22,12.814,12.814,12.744,12.744,439805,0
1995-05-23,12.814,12.814,12.744,12.814,237411,0
1995-05-24,12.814,13.026,12.814,12.956,136535,0
1995-05-25,13.026,13.234,12.956,13.159,267739,0
1995-05-26,13.234,13.234,13.1,13.159,306949,0
1995-05-30,13.302,13.376,13.234,13.376,266471,0
1995-05-31,13.302,13.445,13.302,13.445,419124,0
1995-06-01,13.513,13.588,13.376,13.588,137679,0
1995-06-02,13.513,13.863,13.513,13.791,310504,0
1995-06-05,13.934,14.137,13.863,14.069,535990,0
1995-06-06,14.004,14.069,13.934,13.934,474448,0
1995-06-07,13.934,13.934,13.791,13.791,484218,0
1995-06-08,13.791,13.863,13.721,13.721,240839,0
1995-06-09,13.721,13.721,13.588,13.649,339432,0
1995-06-12,13.588,13.791,13.588,13.721,96564,0
1995-06-13,13.791,13.791,13.649,13.649,44411,0
1995-06-14,13.721,13.791,13.649,13.649,55704,0
1995-06-15,13.649,13.721,13.649,13.649,52278,0
1995-06-16,13.649,13.721,13.649,13.721,100879,0
1995-06-19,13.649,13.721,13.649,13.721,140466,0
1995-06-20,13.649,13.791,13.649,13.721,97958,0
1995-06-21,13.721,13.791,13.649,13.791,147195,0
1995-06-22,13.721,14.004,13.649,14.004,114834,0
1995-06-23,14.004,14.137,13.934,13.934,181582,0
1995-06-26,13.863,14.004,13.791,13.791,133235,0
1995-06-27,13.934,14.004,13.791,13.791,218379,0
1995-06-28,13.721,13.791,13.649,13.721,936966,0
1995-06-29,13.863,13.863,13.721,13.791,372174,0
1995-06-30,13.721,13.791,13.649,13.649,598548,0
1995-07-03,13.721,13.791,13.649,13.721,37302,0
1995-07-05,13.863,13.863,13.721,13.721,218001,0
1995-07-06,13.721,13.791,13.721,13.721,197065,0
1995-07-07,13.649,13.791,13.649,13.721,197065,0
1995-07-10,13.649,13.721,13.588,13.588,155061,0
1995-07-11,13.588,13.649,12.885,13.513,163819,0
1995-07-12,13.445,13.513,13.376,13.445,418617,0
1995-07-13,13.445,13.649,13.445,13.649,373695,0
1995-07-14,13.588,13.649,13.588,13.649,42000,0
1995-07-17,13.588,13.721,13.588,13.649,278017,0
1995-07-18,13.791,13.791,13.649,13.721,160643,0
1995-07-19,13.721,13.721,13.513,13.513,126636,0
1995-07-20,13.513,13.649,13.445,13.513,257718,0
1995-07-21,13.588,13.649,13.513,13.649,231703,0
1995-07-24,13.588,13.791,13.588,13.791,314437,0
1995-07-25,13.721,13.863,13.721,13.791,207087,0
1995-07-26,13.791,13.863,13.721,13.791,175998,0
1995-07-27,13.721,13.863,13.721,13.863,177650,0
1995-07-28,13.791,13.863,13.721,13.863,82734,0
1995-07-31,13.791,14.069,13.791,13.934,223964,0
1995-08-01,13.863,13.934,13.791,13.863,128414,0
1995-08-02,13.863,14.004,13.863,13.863,97958,0
1995-08-03,13.934,13.934,13.791,13.934,67506,0
1995-08-04,13.998,14.069,13.925,13.998,709194,0
1995-08-07,13.925,14.069,13.925,13.998,736985,0
1995-08-08,14.069,14.137,13.998,14.069,121561,0
1995-08-09,14.069,14.137,14.069,14.137,169398,0
1995-08-10,14.069,14.137,13.998,13.998,382197,0
1995-08-11,13.998,14.069,13.925,13.998,254923,0
1995-08-14,13.998,13.998,13.855,13.925,190464,0
1995-08-15,13.925,13.925,13.855,13.855,150876,0
1995-08-16,13.855,13.998,13.784,13.998,263683,0
1995-08-17,13.998,14.137,13.925,14.137,138815,0
1995-08-18,14.137,14.279,14.069,14.21,101260,0
1995-08-21,14.21,14.279,14.21,14.279,93388,0
1995-08-22,14.137,14.21,14.137,14.21,211273,0
1995-08-23,14.21,14.21,13.925,13.998,110649,0
1995-08-24,13.998,14.069,13.855,13.925,160010,0
1995-08-25,13.925,13.998,13.925,13.998,76008,0
1995-08-28,13.998,14.069,13.925,14.069,196046,0
1995-08-29,13.998,13.998,13.925,13.925,124229,0
1995-08-30,13.925,13.998,13.784,13.784,577483,0
1995-08-31,13.855,13.855,13.713,13.855,94281,0
1995-09-01,13.784,13.998,13.784,13.855,104558,0
1995-09-05,13.925,13.925,13.855,13.925,105067,0
1995-09-06,13.925,13.925,13.784,13.784,117753,0
1995-09-07,13.713,13.784,13.571,13.64,149983,0
1995-09-08,13.713,13.713,13.571,13.713,254669,0
1995-09-11,13.855,14.35,13.855,14.069,415695,0
1995-09-12,14.21,14.35,14.137,14.21,443741,0
1995-09-13,14.279,14.279,13.855,13.855,196555,0
1995-09-14,13.925,14.35,13.925,14.279,196302,0
1995-09-15,14.21,14.485,14.21,14.485,497795,0
1995-09-18,14.413,14.627,14.413,14.556,351870,0
1995-09-19,14.485,14.556,14.35,14.35,118771,0
1995-09-20,14.413,14.556,14.413,14.485,183358,0
1995-09-21,14.485,14.556,14.413,14.413,73467,0
1995-09-22,14.413,14.485,14.35,14.485,254669,0
1995-09-25,14.556,14.627,14.485,14.556,218504,0
1995-09-26,14.485,14.698,14.485,14.627,157095,0
1995-09-27,14.556,14.769,14.485,14.769,257971,0
1995-09-28,14.769,14.839,14.698,14.769,121308,0
1995-09-29,14.839,14.839,14.769,14.769,118136,0
1995-10-02,14.839,14.839,14.627,14.769,110396,0
1995-10-03,14.627,14.839,14.627,14.839,231070,0
1995-10-04,14.769,14.982,14.769,14.911,165973,0
1995-10-05,14.839,14.982,14.839,14.982,126892,0
1995-10-06,14.911,15.193,14.911,15.193,184626,0
1995-10-09,15.053,15.122,14.982,14.982,295911,0
1995-10-10,14.982,15.053,14.911,15.053,115979,0
1995-10-11,15.053,15.122,14.982,15.053,213940,0
1995-10-12,14.982,15.193,14.982,15.122,217365,0
1995-10-13,15.193,15.4,15.122,15.328,924406,0
1995-10-16,15.193,15.4,15.193,15.4,105067,0
1995-10-17,15.264,15.4,15.264,15.328,162546,0
1995-10-18,15.4,15.4,15.328,15.328,170668,0
1995-10-19,15.328,15.4,15.328,15.328,137425,0
1995-10-20,15.328,15.4,15.264,15.264,505029,0
1995-10-23,15.264,15.4,15.264,15.264,211273,0
1995-10-24,15.328,15.4,15.264,15.264,149478,0
1995-10-25,15.328,15.4,15.264,15.4,94662,0
1995-10-26,15.471,15.682,15.471,15.612,156710,0
1995-10-27,15.541,15.652,15.541,15.612,407447,0
1995-10-30,15.541,15.755,15.541,15.755,236143,0
1995-10-31,15.682,15.682,15.541,15.541,90472,0
1995-11-01,15.612,15.612,15.4,15.471,121435,0
1995-11-02,15.541,15.612,15.4,15.471,105704,0
1995-11-03,15.471,15.682,15.471,15.612,1072106,0
1995-11-06,15.604,15.746,15.534,15.604,550959,0
1995-11-07,15.675,15.746,15.534,15.675,539922,0
1995-11-08,15.675,15.746,15.534,15.604,28803,0
1995-11-09,15.604,15.675,15.462,15.534,86033,0
1995-11-10,15.462,15.534,15.319,15.462,221551,0
1995-11-13,15.391,15.604,15.25,15.534,211908,0
1995-11-14,15.462,15.534,15.391,15.391,80701,0
1995-11-15,15.391,15.462,15.391,15.462,356566,0
1995-11-16,15.462,15.746,15.462,15.604,430289,0
1995-11-17,15.604,15.675,15.534,15.534,189321,0
1995-11-20,15.462,15.534,15.391,15.462,217874,0
1995-11-21,15.391,15.462,15.25,15.25,115087,0
1995-11-22,15.319,15.391,15.25,15.319,105955,0
1995-11-24,15.25,15.675,15.25,15.604,63447,0
1995-11-27,15.604,15.675,15.534,15.604,158739,0
1995-11-28,15.534,15.604,15.534,15.604,173076,0
1995-11-29,15.534,15.534,15.462,15.534,47835,0
1995-11-30,15.462,15.534,15.391,15.462,95168,0
1995-12-01,15.534,15.604,15.462,15.534,146179,0
1995-12-04,15.462,15.746,15.462,15.675,293375,0
1995-12-05,15.675,15.816,15.675,15.746,158866,0
1995-12-06,15.816,15.958,15.746,15.888,417851,0
1995-12-07,15.888,15.958,15.888,15.958,249213,0
1995-12-08,15.888,15.958,15.816,15.958,233355,0
1995-12-11,15.816,15.958,15.816,15.888,129682,0
1995-12-12,15.888,15.958,15.888,15.888,221935,0
1995-12-13,15.958,16.027,15.888,16.027,257971,0
1995-12-14,15.958,16.1,15.958,16.027,272056,0
1995-12-15,15.958,16.172,15.958,16.172,433460,0
1995-12-18,16.1,16.241,16.027,16.172,211399,0
1995-12-19,16.241,16.81,16.172,16.739,194142,0
1995-12-20,16.739,16.739,16.455,16.526,290706,0
1995-12-21,16.526,16.666,16.455,16.666,95424,0
1995-12-22,16.598,16.879,16.598,16.879,411001,0
1995-12-26,16.81,16.879,16.81,16.879,131968,0
1995-12-27,16.81,17.02,16.81,16.953,238938,0
1995-12-28,16.879,17.02,16.879,16.953,147701,0
1995-12-29,16.953,16.953,16.879,16.953,126510,0
1996-01-02,16.953,17.165,16.81,17.02,133235,0
1996-01-03,17.306,17.306,16.953,17.093,388415,0
1996-01-04,17.093,17.093,16.879,16.953,192369,0
1996-01-05,16.953,17.02,16.879,16.953,155444,0
1996-01-08,16.953,17.165,16.953,17.093,35782,0
1996-01-09,17.093,17.165,16.953,17.165,115724,0
1996-01-10,16.953,17.02,16.739,16.739,237538,0
1996-01-11,16.739,16.879,16.666,16.81,259620,0
1996-01-12,16.739,16.81,16.666,16.739,77658,0
1996-01-15,16.739,16.81,16.666,16.739,176632,0
1996-01-16,16.81,16.953,16.81,16.953,127144,0
1996-01-17,17.02,17.448,17.02,17.448,411889,0
1996-01-18,17.376,17.448,17.306,17.306,332963,0
1996-01-19,17.306,17.376,17.235,17.306,173076,0
1996-01-22,17.235,17.275,17.093,17.093,263935,0
1996-01-23,17.093,17.235,17.02,17.235,116234,0
1996-01-24,17.165,17.376,17.165,17.235,281824,0
1996-01-25,17.165,17.306,17.165,17.306,146307,0
1996-01-26,17.235,17.376,17.165,17.306,149225,0
1996-01-29,17.376,17.519,17.306,17.376,234496,0
1996-01-30,17.376,17.598,17.235,17.598,154682,0
1996-01-31,17.598,17.669,17.448,17.669,314818,0
1996-02-01,17.519,17.598,17.448,17.519,149860,0
1996-02-02,17.598,17.598,17.376,17.448,205562,0
1996-02-05,17.376,17.731,17.376,17.731,784312,0
1996-02-06,17.661,18.016,17.661,17.944,782537,0
1996-02-07,17.872,18.016,17.731,17.944,756018,0
1996-02-08,17.944,18.085,17.872,18.085,112809,0
1996-02-09,18.085,18.156,17.944,17.944,112047,0
1996-02-12,17.944,18.156,17.944,18.156,134756,0
1996-02-13,18.085,18.228,18.016,18.228,233482,0
1996-02-14,18.156,18.228,18.156,18.228,345016,0
1996-02-15,18.156,18.228,18.156,18.156,102908,0
1996-02-16,18.156,18.228,17.803,18.085,164198,0
1996-02-20,18.016,18.016,17.661,17.661,395522,0
1996-02-21,17.661,17.661,17.369,17.59,257718,0
1996-02-22,17.59,17.731,17.59,17.731,88825,0
1996-02-23,17.803,17.803,17.661,17.803,105448,0
1996-02-26,17.731,17.731,17.439,17.439,183610,0
1996-02-27,17.439,17.661,17.3,17.661,743199,0
1996-02-28,17.731,17.872,17.59,17.59,267739,0
1996-02-29,17.519,17.661,17.369,17.369,538270,0
1996-03-01,17.519,17.519,17.369,17.439,196302,0
1996-03-04,17.369,17.519,17.369,17.439,191984,0
1996-03-05,17.369,17.369,17.227,17.227,209370,0
1996-03-06,17.156,17.3,17.086,17.156,498303,0
1996-03-07,17.086,17.227,17.013,17.227,106843,0
1996-03-08,16.945,16.945,16.439,16.59,381057,0
1996-03-11,16.59,16.732,16.368,16.658,300480,0
1996-03-12,16.59,16.59,16.085,16.439,252006,0
1996-03-13,16.516,16.59,16.226,16.298,199977,0
1996-03-14,16.368,16.658,16.154,16.154,120292,0
1996-03-15,16.085,16.368,15.902,16.298,277134,0
1996-03-18,16.516,17.086,16.516,16.873,410365,0
1996-03-19,16.801,17.013,16.732,17.013,245534,0
1996-03-20,17.013,17.3,16.945,17.156,642454,0
1996-03-21,17.086,17.156,17.086,17.086,124732,0
1996-03-22,17.086,17.3,17.086,17.156,473178,0
1996-03-25,17.227,17.227,17.013,17.013,131716,0
1996-03-26,17.013,17.086,16.873,16.945,216349,0
1996-03-27,17.013,17.369,17.013,17.227,316721,0
1996-03-28,17.156,17.156,16.945,17.013,194524,0
1996-03-29,17.013,17.013,16.732,16.873,280939,0
1996-04-01,16.945,17.227,16.873,17.227,141865,0
1996-04-02,17.227,17.369,17.156,17.3,81466,0
1996-04-03,17.227,17.369,17.156,17.3,93134,0
1996-04-04,17.227,17.227,17.013,17.086,112934,0
1996-04-08,16.945,16.945,16.226,16.368,90980,0
1996-04-09,16.516,16.658,16.439,16.658,383337,0
1996-04-10,16.59,16.59,16.439,16.439,326744,0
1996-04-11,16.439,16.439,16.298,16.368,110522,0
1996-04-12,16.439,16.732,16.368,16.658,278522,0
1996-04-15,16.732,16.732,16.59,16.59,59767,0
1996-04-16,16.732,16.801,16.658,16.801,78671,0
1996-04-17,16.732,16.732,16.516,16.516,94789,0
1996-04-18,16.658,16.658,16.59,16.658,107858,0
1996-04-19,16.658,16.658,16.516,16.658,63573,0
1996-04-22,16.59,16.658,16.59,16.59,93261,0
1996-04-23,16.516,16.516,16.439,16.516,137931,0
1996-04-24,16.516,16.59,16.439,16.516,96312,0
1996-04-25,16.439,16.516,16.368,16.516,145544,0
1996-04-26,16.516,16.658,16.439,16.59,129556,0
1996-04-29,16.59,16.658,16.516,16.59,55957,0
1996-04-30,16.658,16.801,16.59,16.658,107603,0
1996-05-01,16.658,16.658,16.59,16.59,199723,0
1996-05-02,16.59,16.59,16.226,16.368,158234,0
1996-05-03,16.368,16.516,16.235,16.439,985818,0
1996-05-06,16.439,16.511,16.289,16.439,345396,0
1996-05-07,16.368,16.439,16.146,16.439,408208,0
1996-05-08,16.511,16.581,16.368,16.511,1501632,0
1996-05-09,16.511,16.793,16.511,16.793,628748,0
1996-05-10,16.793,16.945,16.724,16.793,210638,0
1996-05-13,16.793,16.873,16.724,16.724,107476,0
1996-05-14,16.793,17.013,16.793,16.945,83748,0
1996-05-15,16.945,16.945,16.793,16.793,105193,0
1996-05-16,16.873,16.873,16.724,16.793,273962,0
1996-05-17,16.793,17.013,16.793,16.945,158486,0
1996-05-20,16.945,17.013,16.873,17.013,100752,0
1996-05-21,17.013,17.013,16.873,16.945,575453,0
1996-05-22,16.873,16.945,16.793,16.945,122197,0
1996-05-23,17.156,17.306,16.945,17.086,296671,0
1996-05-24,17.086,17.306,17.013,17.156,181836,0
1996-05-28,17.227,17.306,16.945,17.013,96945,0
1996-05-29,17.013,17.086,16.793,16.873,72329,0
1996-05-30,16.873,16.873,16.724,16.873,139966,0
1996-05-31,16.793,16.793,16.581,16.581,145037,0
1996-06-03,16.511,16.724,16.511,16.511,250864,0
1996-06-04,16.581,16.724,16.511,16.651,108238,0
1996-06-05,16.651,17.086,16.651,17.086,129809,0
1996-06-06,17.086,17.156,17.013,17.156,128539,0
1996-06-07,17.013,17.086,16.724,17.013,190208,0
1996-06-10,17.013,17.013,16.793,16.793,123464,0
1996-06-11,16.793,16.945,16.793,16.945,229169,0
1996-06-12,16.873,16.945,16.873,16.945,122197,0
1996-06-13,16.873,17.013,16.873,16.945,124483,0
1996-06-14,16.945,17.013,16.873,16.873,315832,0
1996-06-17,16.945,17.013,16.793,17.013,177775,0
1996-06-18,17.013,17.156,16.945,17.156,84891,0
1996-06-19,17.156,17.156,16.873,16.945,56594,0
1996-06-20,17.013,17.086,16.945,17.086,85272,0
1996-06-21,17.086,17.306,17.013,17.306,261141,0
1996-06-24,17.306,17.376,17.156,17.306,134883,0
1996-06-25,17.376,17.519,17.306,17.448,120419,0
1996-06-26,17.448,17.519,17.376,17.376,315579,0
1996-06-27,17.519,17.59,17.376,17.59,194651,0
1996-06-28,17.59,18.023,17.519,17.812,664784,0
1996-07-01,17.812,17.951,17.661,17.881,218631,0
1996-07-02,17.951,18.236,17.812,18.094,249088,0
1996-07-03,18.094,18.094,17.731,17.812,222823,0
1996-07-05,17.661,17.661,17.519,17.519,80323,0
1996-07-08,17.448,17.661,17.306,17.59,158739,0
1996-07-09,17.519,17.731,17.448,17.731,245284,0
1996-07-10,17.661,17.881,17.59,17.812,114456,0
1996-07-11,17.731,17.731,17.59,17.661,115215,0
1996-07-12,17.661,17.812,17.59,17.812,106968,0
1996-07-15,17.731,17.951,17.661,17.812,180692,0
1996-07-16,17.661,17.881,17.661,17.731,238555,0
1996-07-17,17.731,17.731,17.59,17.661,112682,0
1996-07-18,17.59,17.731,17.519,17.661,83875,0
1996-07-19,17.661,17.731,17.519,17.661,182468,0
1996-07-22,17.661,17.812,17.519,17.731,392980,0
1996-07-23,17.661,17.812,17.661,17.812,324334,0
1996-07-24,17.812,17.812,17.519,17.59,295276,0
1996-07-25,17.519,17.812,17.519,17.661,223838,0
1996-07-26,17.661,17.661,17.448,17.59,292867,0
1996-07-29,17.448,17.59,17.376,17.448,98466,0
1996-07-30,17.519,17.519,17.376,17.448,220791,0
1996-07-31,17.448,17.519,17.376,17.519,70301,0
1996-08-01,17.448,17.812,17.448,17.661,180059,0
1996-08-02,17.731,17.881,17.661,17.731,127272,0
1996-08-05,17.881,17.881,17.661,17.812,1665576,0
1996-08-06,17.819,17.967,17.746,17.967,470893,0
1996-08-07,17.967,18.039,17.819,18.039,376105,0
1996-08-08,17.967,18.039,17.889,18.039,69914,0
1996-08-09,18.11,18.11,17.819,17.819,97581,0
1996-08-12,17.889,17.967,17.746,17.889,64714,0
1996-08-13,17.889,17.889,17.746,17.889,56340,0
1996-08-14,17.819,17.967,17.819,17.967,99863,0
1996-08-15,17.819,17.967,17.819,17.967,48090,0
1996-08-16,17.967,18.11,17.967,18.039,47331,0
1996-08-19,18.039,18.039,17.889,17.889,37302,0
1996-08-20,17.889,18.039,17.746,17.967,450974,0
1996-08-21,17.889,17.967,17.819,17.967,55957,0
1996-08-22,17.889,17.967,17.819,17.819,293246,0
1996-08-23,17.889,17.889,17.819,17.819,210511,0
1996-08-26,17.746,17.746,17.526,17.526,253149,0
1996-08-27,17.526,17.676,17.526,17.526,148972,0
1996-08-28,17.676,17.676,17.385,17.456,137931,0
1996-08-29,17.456,17.598,17.456,17.456,72834,0
1996-08-30,17.456,17.456,17.306,17.385,64841,0
1996-09-03,17.306,17.456,17.165,17.385,105448,0
1996-09-04,17.385,17.385,17.235,17.235,129809,0
1996-09-05,17.165,17.235,16.873,17.02,128539,0
1996-09-06,16.945,17.093,16.945,16.945,90221,0
1996-09-09,17.02,17.093,16.873,16.945,132855,0
1996-09-10,16.945,17.02,16.873,17.02,43013,0
1996-09-11,16.945,17.02,16.873,16.873,48346,0
1996-09-12,17.02,17.093,16.873,16.873,173076,0
1996-09-13,16.945,17.02,16.873,16.873,80197,0
1996-09-16,16.945,17.093,16.873,17.093,115852,0
1996-09-17,17.02,17.165,16.945,17.165,255943,0
1996-09-18,17.093,17.306,17.093,17.093,100752,0
1996-09-19,17.093,17.385,17.093,17.385,212670,0
1996-09-20,17.385,17.385,17.235,17.306,551342,0
1996-09-23,17.235,17.235,17.165,17.235,311520,0
1996-09-24,17.165,17.235,17.093,17.165,257971,0
1996-09-25,17.165,17.385,17.093,17.385,626970,0
1996-09-26,17.456,17.526,17.385,17.456,266978,0
1996-09-27,17.526,17.526,17.306,17.385,302128,0
1996-09-30,17.385,17.819,17.385,17.526,394505,0
1996-10-01,17.526,17.746,17.526,17.746,335501,0
1996-10-02,17.746,17.889,17.746,17.889,161661,0
1996-10-03,17.819,17.889,17.746,17.746,279416,0
1996-10-04,17.819,18.039,17.598,17.967,688385,0
1996-10-07,17.967,17.967,17.746,17.819,68015,0
1996-10-08,17.819,17.967,17.819,17.819,207591,0
1996-10-09,17.889,17.889,17.676,17.746,89205,0
1996-10-10,17.746,17.819,17.676,17.819,69660,0
1996-10-11,17.889,18.039,17.819,18.039,193890,0
1996-10-14,17.967,18.039,17.889,17.889,272181,0
1996-10-15,18.039,18.039,17.819,17.819,108111,0
1996-10-16,17.819,17.819,17.676,17.746,129428,0
1996-10-17,17.746,18.039,17.746,18.039,189957,0
1996-10-18,17.967,18.039,17.889,17.967,162930,0
1996-10-21,17.967,18.11,17.967,17.967,101512,0
1996-10-22,17.967,18.039,17.967,18.039,104686,0
1996-10-23,18.039,18.179,18.039,18.179,278522,0
1996-10-24,18.11,18.179,18.039,18.11,141865,0
1996-10-25,17.967,18.11,17.967,18.039,202521,0
1996-10-28,18.039,18.179,18.039,18.11,220413,0
1996-10-29,18.179,18.473,18.039,18.403,143766,0
1996-10-30,18.473,18.694,18.403,18.623,136281,0
1996-10-31,18.623,18.623,18.403,18.403,219268,0
1996-11-01,18.403,18.403,18.039,18.33,165846,0
1996-11-04,18.403,18.473,18.254,18.33,225484,0
1996-11-05,18.473,18.542,18.403,18.542,2903653,0
1996-11-06,18.559,18.703,18.488,18.488,597404,0
1996-11-07,18.488,18.703,18.488,18.629,355040,0
1996-11-08,18.629,18.629,18.408,18.629,233611,0
1996-11-11,18.703,18.778,18.629,18.703,89079,0
1996-11-12,18.778,18.778,18.629,18.703,45556,0
1996-11-13,18.629,18.703,18.629,18.629,58498,0
1996-11-14,18.559,18.629,18.338,18.408,389939,0
1996-11-15,18.778,19.002,18.778,18.921,311520,0
1996-11-18,18.921,19.002,18.778,19.002,140849,0
1996-11-19,19.002,19.223,19.002,19.223,261906,0
1996-11-20,19.07,19.143,18.778,19.07,327630,0
1996-11-21,19.07,19.143,19.002,19.07,1328047,0
1996-11-22,19.002,19.143,19.002,19.07,128286,0
1996-11-25,19.07,19.223,19.002,19.223,187801,0
1996-11-26,19.143,19.292,19.002,19.143,234496,0
1996-11-27,19.223,19.223,19.143,19.223,149478,0
1996-11-29,19.223,19.223,19.002,19.07,444499,0
1996-12-02,18.921,19.223,18.778,19.223,222061,0
1996-12-03,19.223,19.513,19.223,19.292,181456,0
1996-12-04,19.362,19.362,19.143,19.362,143766,0
1996-12-05,19.362,19.362,19.07,19.07,192875,0
1996-12-06,18.778,19.143,18.629,19.002,385621,0
1996-12-09,19.002,19.292,19.002,19.223,210893,0
1996-12-10,19.07,19.143,19.002,19.07,180692,0
1996-12-11,18.852,18.921,18.703,18.703,150621,0
1996-12-12,18.852,18.852,18.408,18.408,163945,0
1996-12-13,18.408,18.408,18.048,18.338,213430,0
1996-12-16,18.338,18.559,18.27,18.559,179297,0
1996-12-17,18.559,18.852,18.408,18.852,164957,0
1996-12-18,18.852,19.002,18.703,18.778,304288,0
1996-12-19,18.921,19.143,18.778,19.143,567331,0
1996-12-20,19.442,19.442,19.143,19.223,355552,0
1996-12-23,19.292,19.442,19.223,19.362,170161,0
1996-12-24,19.442,19.582,19.442,19.582,200868,0
1996-12-26,19.582,19.582,19.362,19.582,93772,0
1996-12-27,19.582,19.655,19.513,19.582,181709,0
1996-12-30,19.582,19.733,19.513,19.733,402626,0
1996-12-31,19.733,19.806,19.655,19.733,582431,0
1997-01-02,19.733,19.733,19.362,19.513,378643,0
1997-01-03,19.582,19.582,19.362,19.582,729754,0
1997-01-06,19.582,19.733,19.582,19.655,279290,0
1997-01-07,19.582,19.733,19.582,19.733,326744,0
1997-01-08,19.733,19.806,19.582,19.655,113822,0
1997-01-09,19.655,19.806,19.582,19.806,117247,0
1997-01-10,19.655,19.806,19.582,19.655,178285,0
1997-01-13,19.733,19.874,19.655,19.874,114834,0
1997-01-14,19.806,19.874,19.582,19.582,543093,0
1997-01-15,19.442,19.582,19.362,19.513,265331,0
1997-01-16,19.513,19.874,19.442,19.874,321541,0
1997-01-17,19.874,19.874,19.582,19.582,82734,0
1997-01-20,19.582,19.806,19.582,19.806,213430,0
1997-01-21,19.733,19.806,19.582,19.806,140092,0
1997-01-22,19.733,19.806,19.655,19.733,332963,0
1997-01-23,19.874,20.244,19.806,20.027,315200,0
1997-01-24,19.953,20.096,19.733,19.733,237411,0
1997-01-27,19.806,19.806,19.655,19.733,90472,0
1997-01-28,19.806,19.953,19.733,19.806,96059,0
1997-01-29,19.806,19.806,19.655,19.733,266852,0
1997-01-30,19.733,19.874,19.655,19.655,1225262,0
1997-01-31,19.672,19.892,19.672,19.82,430669,0
1997-02-03,19.82,19.892,19.74,19.892,203660,0
1997-02-04,19.892,19.892,19.74,19.74,266346,0
1997-02-05,19.74,19.74,19.228,19.371,428639,0
1997-02-06,19.228,19.522,19.228,19.371,126384,0
1997-02-07,19.371,19.599,19.301,19.301,412142,0
1997-02-10,19.301,20.041,19.228,19.599,240587,0
1997-02-11,19.522,19.672,19.522,19.599,91488,0
1997-02-12,19.599,19.672,19.522,19.672,68521,0
1997-02-13,19.599,19.892,19.599,19.892,472289,0
1997-02-14,19.892,19.892,19.672,19.672,88570,0
1997-02-18,19.672,19.82,19.672,19.74,71823,0
1997-02-19,19.74,20.041,19.74,19.961,239065,0
1997-02-20,19.82,19.892,19.74,19.82,142244,0
1997-02-21,19.82,19.892,19.599,19.672,165593,0
1997-02-24,19.672,19.892,19.599,19.892,484852,0
1997-02-25,19.892,19.892,19.599,19.672,228278,0
1997-02-26,19.672,19.672,19.301,19.371,373312,0
1997-02-27,19.371,19.522,19.079,19.079,139202,0
1997-02-28,19.15,19.371,19.15,19.371,279416,0
1997-03-03,19.301,19.371,19.228,19.371,198964,0
1997-03-04,19.449,19.599,19.301,19.371,199851,0
1997-03-05,19.371,19.522,19.371,19.449,151763,0
1997-03-06,19.449,19.599,19.449,19.449,339177,0
1997-03-07,19.371,19.449,19.002,19.15,776830,0
1997-03-10,19.079,19.301,19.079,19.15,237538,0
1997-03-11,19.15,19.228,19.002,19.15,60278,0
1997-03-12,19.002,19.079,18.859,18.928,120038,0
1997-03-13,18.859,18.859,18.638,18.71,212797,0
1997-03-14,18.859,18.928,18.778,18.778,167498,0
1997-03-17,18.71,19.15,18.71,19.079,442978,0
1997-03-18,19.079,19.371,19.079,19.228,832531,0
1997-03-19,19.228,19.449,19.228,19.449,371412,0
1997-03-20,19.449,19.522,19.301,19.371,593470,0
1997-03-21,19.371,19.522,19.301,19.449,220158,0
1997-03-24,19.449,19.522,19.301,19.301,371158,0
1997-03-25,19.301,19.63,19.301,19.371,179931,0
1997-03-26,19.449,19.522,19.371,19.522,218251,0
1997-03-27,19.522,19.522,19.301,19.449,274467,0
1997-03-31,19.449,19.599,19.371,19.449,651589,0
1997-04-01,19.449,19.449,19.228,19.228,250484,0
1997-04-02,19.228,19.228,19.079,19.15,72329,0
1997-04-03,19.079,19.15,18.778,18.859,246041,0
1997-04-04,18.778,18.859,18.71,18.778,98721,0
1997-04-07,18.928,18.928,18.778,18.859,63447,0
1997-04-08,18.778,18.928,18.71,18.859,431682,0
1997-04-09,18.859,18.859,18.71,18.778,171810,0
1997-04-10,18.778,19.079,18.71,18.928,218251,0
1997-04-11,18.859,19.002,18.778,18.928,201249,0
1997-04-14,18.859,18.928,18.859,18.928,243631,0
1997-04-15,18.928,19.002,18.928,19.002,126129,0
1997-04-16,19.002,19.002,18.859,18.859,300607,0
1997-04-17,18.928,19.002,18.859,18.928,59386,0
1997-04-18,18.928,18.928,18.859,18.928,192746,0
1997-04-21,18.928,19.301,18.928,19.15,423689,0
1997-04-22,19.301,19.371,19.228,19.301,365702,0
1997-04-23,19.301,19.301,19.228,19.228,83366,0
1997-04-24,19.228,19.301,19.002,19.002,231322,0
1997-04-25,18.928,18.928,18.778,18.859,76643,0
1997-04-28,18.778,19.079,18.778,19.079,247819,0
1997-04-29,19.15,19.301,19.002,19.002,201249,0
1997-04-30,18.928,18.928,18.71,18.778,1802744,0
1997-05-01,18.867,19.017,18.567,19.017,716810,0
1997-05-02,19.017,19.315,18.945,19.165,324842,0
1997-05-05,19.315,19.764,19.315,19.687,302512,0
1997-05-06,19.615,20.064,19.538,19.916,188561,0
1997-05-07,19.835,19.916,19.615,19.615,112299,0
1997-05-08,19.687,19.985,19.615,19.835,310629,0
1997-05-09,19.985,20.064,19.764,19.835,102020,0
1997-05-12,19.985,20.215,19.916,20.064,105955,0
1997-05-13,20.215,20.215,19.916,20.064,99738,0
1997-05-14,20.064,20.285,19.985,20.285,411510,0
1997-05-15,20.215,20.215,19.985,20.064,99863,0
1997-05-16,19.985,20.136,19.916,20.064,91488,0
1997-05-19,20.064,20.215,20.064,20.136,94406,0
1997-05-20,20.136,20.136,19.916,19.985,76008,0
1997-05-21,20.064,20.064,19.615,19.764,110773,0
1997-05-22,19.764,19.835,19.538,19.764,152778,0
1997-05-23,19.916,20.064,19.835,20.064,94152,0
1997-05-27,20.064,20.064,19.835,19.916,142881,0
1997-05-28,19.916,19.916,19.615,19.764,189321,0
1997-05-29,19.835,19.916,19.764,19.764,157596,0
1997-05-30,19.764,20.064,19.764,20.064,255177,0
1997-06-02,20.064,20.215,19.835,20.064,187037,0
1997-06-03,20.215,20.435,20.136,20.435,286394,0
1997-06-04,20.363,20.363,19.985,19.985,277889,0
1997-06-05,19.985,20.285,19.985,20.136,444882,0
1997-06-06,20.064,20.285,20.064,20.285,128414,0
1997-06-09,20.215,20.363,20.215,20.285,285252,0
1997-06-10,20.285,20.285,20.064,20.215,240713,0
1997-06-11,20.215,20.215,20.136,20.136,296417,0
1997-06-12,20.285,20.586,20.285,20.586,522030,0
1997-06-13,20.655,20.806,20.655,20.806,327504,0
1997-06-16,20.655,20.806,20.655,20.734,182595,0
1997-06-17,20.655,20.806,20.435,20.734,130575,0
1997-06-18,20.734,20.955,20.734,20.884,191477,0
1997-06-19,21.034,21.184,20.884,21.184,355169,0
1997-06-20,21.105,21.254,21.034,21.254,178786,0
1997-06-23,21.184,21.184,20.884,20.955,247440,0
1997-06-24,21.105,21.105,20.806,20.994,208104,0
1997-06-25,20.925,21.065,20.513,20.624,471148,0
1997-06-26,20.624,20.773,20.624,20.697,450974,0
1997-06-27,20.697,20.955,20.697,20.925,310883,0
1997-06-30,20.955,21.184,20.884,21.034,428510,0
1997-07-01,21.034,21.254,21.034,21.254,224089,0
1997-07-02,21.184,21.483,21.184,21.443,110773,0
1997-07-03,21.483,21.626,21.483,21.626,251370,0
1997-07-07,21.626,21.813,21.553,21.703,282076,0
1997-07-08,21.775,21.923,21.744,21.923,191858,0
1997-07-09,21.894,21.923,21.775,21.923,159249,0
1997-07-10,21.775,21.894,21.665,21.853,331947,0
1997-07-11,21.775,21.853,21.443,21.443,525840,0
1997-07-14,21.443,21.703,21.184,21.294,352505,0
1997-07-15,21.254,21.364,21.254,21.334,365956,0
1997-07-16,21.334,21.443,21.334,21.364,152524,0
1997-07-17,21.364,21.364,21.184,21.215,250864,0
1997-07-18,21.215,21.215,20.994,21.184,142244,0
1997-07-21,21.184,21.294,21.143,21.294,308853,0
1997-07-22,21.405,21.405,21.334,21.364,216223,0
1997-07-23,21.405,21.593,21.405,21.515,356819,0
1997-07-24,21.483,21.483,21.364,21.443,356182,0
1997-07-25,21.405,21.483,21.405,21.443,156075,0
1997-07-28,21.443,21.515,21.405,21.515,247311,0
1997-07-29,21.483,21.853,21.483,21.853,237794,0
1997-07-30,21.813,22.152,21.665,22.152,2098020,0
1997-07-31,22.255,22.295,22.184,22.255,559715,0
1997-08-01,22.255,22.255,21.917,21.996,104939,0
1997-08-04,21.996,22.027,21.727,21.767,190337,0
1997-08-05,21.806,22.027,21.806,21.806,242742,0
1997-08-06,21.917,21.955,21.844,21.878,204423,0
1997-08-07,21.878,21.917,21.657,21.657,96186,0
1997-08-08,21.356,21.467,21.239,21.319,394252,0
1997-08-11,21.319,21.356,21.207,21.356,235637,0
1997-08-12,21.388,21.657,21.388,21.506,285504,0
1997-08-13,21.506,21.538,21.207,21.207,680390,0
1997-08-14,21.319,21.319,21.207,21.239,935442,0
1997-08-15,21.239,21.239,21.09,21.09,285758,0
1997-08-18,21.207,21.207,20.978,21.09,386257,0
1997-08-19,21.129,21.428,21.129,21.428,488278,0
1997-08-20,21.428,21.467,21.278,21.319,121435,0
1997-08-21,21.319,21.356,21.129,21.239,66742,0
1997-08-22,21.207,21.467,21.167,21.278,494874,0
1997-08-25,21.278,21.278,21.09,21.278,150747,0
1997-08-26,21.278,21.356,21.239,21.319,114961,0
1997-08-27,21.356,21.428,21.239,21.356,82859,0
1997-08-28,21.319,21.467,21.239,21.467,86793,0
1997-08-29,21.428,21.619,21.388,21.619,199348,0
1997-09-02,21.619,22.027,21.577,21.955,261396,0
1997-09-03,21.806,21.917,21.727,21.767,169269,0
1997-09-04,21.695,21.806,21.695,21.767,90599,0
1997-09-05,21.695,21.844,21.657,21.657,79178,0
1997-09-08,21.657,21.695,21.388,21.467,206580,0
1997-09-09,21.467,21.878,21.428,21.767,235511,0
1997-09-10,21.806,22.105,21.657,21.955,139709,0
1997-09-11,21.917,21.917,21.695,21.844,185516,0
1997-09-12,21.878,22.335,21.844,22.335,207976,0
1997-09-15,22.255,22.515,22.255,22.484,248707,0
1997-09-16,22.596,22.706,22.553,22.671,214446,0
1997-09-17,22.553,22.596,22.365,22.515,166100,0
1997-09-18,22.515,22.671,22.444,22.515,100752,0
1997-09-19,22.633,22.706,22.553,22.706,251622,0
1997-09-22,22.742,22.895,22.706,22.823,156710,0
1997-09-23,22.671,22.706,22.335,22.365,199723,0
1997-09-24,22.365,22.406,22.255,22.255,262160,0
1997-09-25,22.406,22.444,22.215,22.215,261014,0
1997-09-26,22.295,22.295,21.996,22.066,176883,0
1997-09-29,22.105,22.105,21.996,21.996,155188,0
1997-09-30,21.878,22.255,21.878,22.255,320274,0
1997-10-01,22.184,22.255,22.105,22.144,745360,0
1997-10-02,22.066,22.295,22.066,22.295,183483,0
1997-10-03,22.406,22.785,22.365,22.444,498303,0
1997-10-06,22.484,22.742,22.335,22.633,261269,0
1997-10-07,22.553,22.785,22.365,22.785,299971,0
1997-10-08,22.823,22.823,22.335,22.484,132855,0
1997-10-09,22.335,22.596,22.255,22.596,653493,0
1997-10-10,22.484,22.671,22.406,22.553,380928,0
1997-10-13,22.596,22.706,22.596,22.706,67255,0
1997-10-14,22.706,22.785,22.706,22.785,141739,0
1997-10-15,22.785,22.932,22.785,22.823,266598,0
1997-10-16,22.853,22.971,22.785,22.853,126384,0
1997-10-17,22.785,22.823,22.553,22.706,323698,0
1997-10-20,22.553,22.823,22.515,22.706,254923,0
1997-10-21,22.785,22.853,22.742,22.823,138314,0
1997-10-22,22.706,22.785,22.553,22.633,515051,0
1997-10-23,22.365,22.484,22.184,22.184,164071,0
1997-10-24,22.255,22.596,22.215,22.553,304030,0
1997-10-27,22.406,22.596,22.144,22.184,305428,0
1997-10-28,21.878,22.255,21.467,22.215,435365,0
1997-10-29,22.184,22.215,22.066,22.144,132855,0
1997-10-30,22.058,22.247,21.988,22.058,131334,0
1997-10-31,21.91,22.326,21.91,22.139,245659,0
1997-11-03,22.288,22.596,22.288,22.476,268881,0
1997-11-04,22.476,22.664,22.365,22.553,95293,0
1997-11-05,22.596,22.706,22.288,22.326,80701,0
1997-11-06,22.326,22.326,21.948,21.988,97328,0
1997-11-07,21.829,22.02,21.798,21.91,71312,0
1997-11-10,21.988,22.177,21.948,22.096,73341,0
1997-11-11,22.096,22.208,22.058,22.139,66363,0
1997-11-12,21.988,22.515,21.91,22.476,111411,0
1997-11-13,22.476,22.785,22.398,22.742,343495,0
1997-11-14,22.476,22.596,22.326,22.398,311646,0
1997-11-17,22.436,22.785,22.436,22.596,236527,0
1997-11-18,22.326,22.515,22.326,22.365,257337,0
1997-11-19,22.288,22.515,22.288,22.398,124732,0
1997-11-20,22.553,22.742,22.436,22.553,406558,0
1997-11-21,22.476,23.006,22.476,22.785,642201,0
1997-11-24,22.814,23.123,22.706,23.123,547788,0
1997-11-25,23.123,23.651,23.123,23.578,324587,0
1997-11-26,23.542,23.769,23.542,23.651,292993,0
1997-11-28,23.61,23.989,23.61,23.879,105704,0
1997-12-01,23.651,24.146,23.651,23.955,464550,0
1997-12-02,23.955,23.955,23.801,23.955,130575,0
1997-12-03,23.801,23.838,23.651,23.728,148972,0
1997-12-04,23.728,23.728,23.501,23.578,226502,0
1997-12-05,23.423,23.69,23.389,23.61,328906,0
1997-12-08,23.501,23.651,23.35,23.651,2176056,0
1997-12-09,23.501,23.501,23.232,23.389,312914,0
1997-12-10,23.501,23.578,23.271,23.501,645494,0
1997-12-11,23.423,23.651,23.271,23.651,516448,0
1997-12-12,23.801,23.838,23.61,23.69,357071,0
1997-12-15,23.801,24.448,23.801,24.374,150237,0
1997-12-16,24.299,24.337,23.989,23.989,349584,0
1997-12-17,24.107,24.218,24.028,24.187,433713,0
1997-12-18,24.255,24.299,24.068,24.255,372553,0
1997-12-19,24.407,25.171,24.299,24.864,919961,0
1997-12-22,24.714,25.698,24.636,25.47,442853,0
1997-12-23,25.621,26.078,25.47,25.739,614409,0
1997-12-24,25.85,26.155,25.777,25.998,250484,0
1997-12-26,26.078,26.116,25.998,26.038,97581,0
1997-12-29,26.038,26.266,26.038,26.227,424068,0
1997-12-30,26.266,26.306,26.227,26.227,373439,0
1997-12-31,26.227,26.723,26.078,26.723,428893,0
1998-01-02,26.646,26.646,26.457,26.605,254669,0
1998-01-05,26.605,26.685,26.537,26.605,707163,0
1998-01-06,26.537,26.796,26.537,26.685,807283,0
1998-01-07,26.685,26.953,26.573,26.953,912093,0
1998-01-08,26.834,26.834,26.376,26.605,2129620,0
1998-01-09,26.685,26.763,26.537,26.646,468738,0
1998-01-12,26.646,26.723,26.416,26.646,608699,0
1998-01-13,26.685,26.723,26.605,26.685,466959,0
1998-01-14,26.685,26.685,26.537,26.646,389301,0
1998-01-15,26.605,26.646,26.457,26.494,279164,0
1998-01-16,26.494,26.872,26.494,26.537,550453,0
1998-01-20,26.605,26.872,26.573,26.685,286521,0
1998-01-21,26.537,26.763,26.494,26.763,383084,0
1998-01-22,26.685,26.834,26.646,26.796,451478,0
1998-01-23,26.796,26.796,26.537,26.573,167371,0
1998-01-26,26.537,26.646,26.457,26.573,155569,0
1998-01-27,26.494,26.573,26.376,26.376,278910,0
1998-01-28,26.537,26.796,26.457,26.494,340958,0
1998-01-29,26.376,26.494,26.188,26.227,570758,0
1998-01-30,26.338,26.338,25.99,25.99,200612,0
1998-02-02,26.148,26.218,26.148,26.181,165209,0
1998-02-03,26.181,26.181,25.951,26.03,271041,0
1998-02-04,26.03,26.07,25.802,25.802,255943,0
1998-02-05,25.802,25.921,25.572,25.613,410111,0
1998-02-06,25.613,26.109,25.613,25.921,667194,0
1998-02-09,26.07,26.257,25.881,26.181,713893,0
1998-02-10,26.257,26.257,26.109,26.218,262408,0
1998-02-11,26.218,26.257,25.951,26.148,340704,0
1998-02-12,26.218,26.376,26.148,26.376,207087,0
1998-02-13,26.41,26.41,26.181,26.338,151635,0
1998-02-17,26.41,26.448,26.218,26.218,362907,0
1998-02-18,26.218,26.41,26.109,26.218,513149,0
1998-02-19,26.299,26.338,26.218,26.218,271292,0
1998-02-20,26.257,26.41,26.181,26.338,211018,0
1998-02-23,26.872,26.872,26.528,26.605,186786,0
1998-02-24,26.566,26.605,26.257,26.448,234239,0
1998-02-25,26.376,26.872,26.376,26.677,302640,0
1998-02-26,26.646,26.981,26.646,26.981,232973,0
1998-02-27,27.024,27.024,26.944,27.024,212545,0
1998-03-02,27.024,27.173,26.944,27.063,235127,0
1998-03-03,27.143,27.328,27.101,27.291,355169,0
1998-03-04,27.291,27.328,27.063,27.173,120164,0
1998-03-05,27.024,27.024,26.872,26.944,314818,0
1998-03-06,26.944,26.944,26.715,26.872,271676,0
1998-03-09,26.796,26.944,26.715,26.944,135011,0
1998-03-10,26.944,27.44,26.944,27.328,109251,0
1998-03-11,27.479,27.479,27.173,27.37,165593,0
1998-03-12,27.37,27.37,26.981,27.253,152399,0
1998-03-13,27.253,27.44,27.21,27.404,140593,0
1998-03-16,27.479,27.479,27.143,27.291,401105,0
1998-03-17,27.291,27.328,27.143,27.328,250484,0
1998-03-18,27.253,27.37,27.253,27.37,189447,0
1998-03-19,27.404,27.669,27.404,27.669,431555,0
1998-03-20,27.707,28.165,27.669,28.058,727847,0
1998-03-23,28.058,28.435,28.058,28.246,210638,0
1998-03-24,28.205,28.393,27.865,28.093,162292,0
1998-03-25,28.205,28.74,28.205,28.701,572530,0
1998-03-26,28.701,28.701,28.283,28.283,221044,0
1998-03-27,28.323,28.511,28.165,28.356,231322,0
1998-03-30,28.323,28.356,28.246,28.356,168640,0
1998-03-31,28.393,28.89,28.393,28.663,789770,0
1998-04-01,28.74,28.74,28.246,28.283,595372,0
1998-04-02,28.323,28.701,28.283,28.663,369634,0
1998-04-03,28.663,28.663,28.435,28.555,130064,0
1998-04-06,28.622,28.82,28.283,28.356,247819,0
1998-04-07,28.474,28.474,28.093,28.205,190970,0
1998-04-08,28.128,28.393,28.017,28.393,153668,0
1998-04-09,28.356,28.511,28.283,28.393,178537,0
1998-04-13,28.356,28.622,27.748,27.939,293626,0
1998-04-14,27.975,28.393,27.939,28.283,100245,0
1998-04-15,28.283,28.323,27.975,28.246,167878,0
1998-04-16,28.165,28.165,27.827,28.017,359737,0
1998-04-17,27.865,28.283,27.865,28.246,159504,0
1998-04-20,28.205,28.393,27.788,27.865,425973,0
1998-04-21,27.479,27.522,27.253,27.479,727847,0
1998-04-22,27.479,27.479,26.981,27.173,188435,0
1998-04-23,27.173,27.173,26.646,26.796,247945,0
1998-04-24,26.796,26.796,26.646,26.715,409985,0
1998-04-27,26.566,26.646,26.299,26.528,481930,0
1998-04-28,26.528,26.566,26.486,26.486,356182,0
1998-04-29,26.486,26.646,26.448,26.605,401612,0
1998-04-30,26.748,27.056,26.748,26.865,1389207,0
1998-05-01,26.974,27.056,26.826,26.865,727212,0
1998-05-04,26.748,26.748,26.402,26.637,414170,0
1998-05-05,26.559,26.559,26.25,26.402,373187,0
1998-05-06,26.44,26.44,26.359,26.402,151763,0
1998-05-07,26.402,26.44,26.212,26.402,481679,0
1998-05-08,26.33,26.597,26.29,26.33,816925,0
1998-05-11,26.359,26.637,26.25,26.33,345780,0
1998-05-12,26.33,26.33,25.944,26.212,295531,0
1998-05-13,26.29,26.402,25.824,25.824,214700,0
1998-05-14,25.824,26.022,25.714,25.824,187037,0
1998-05-15,25.982,26.212,25.518,25.518,166356,0
1998-05-18,25.518,25.824,25.29,25.37,147069,0
1998-05-19,25.37,25.824,25.37,25.408,225229,0
1998-05-20,25.556,25.676,25.518,25.556,262917,0
1998-05-21,25.518,25.556,25.37,25.437,274594,0
1998-05-22,25.437,25.748,25.437,25.437,375850,0
1998-05-26,25.327,25.37,25.29,25.29,174477,0
1998-05-27,25.211,25.824,25.02,25.824,272943,0
1998-05-28,25.865,26.359,25.556,26.25,520634,0
1998-05-29,26.173,26.906,26.173,26.787,274087,0
1998-06-01,26.748,27.362,26.67,27.173,272432,0
1998-06-02,27.479,27.522,27.093,27.093,256573,0
1998-06-03,27.093,27.44,27.093,27.253,493607,0
1998-06-04,27.32,27.404,27.134,27.32,298703,0
1998-06-05,27.32,27.32,27.093,27.284,216476,0
1998-06-08,27.284,27.598,27.21,27.284,565426,0
1998-06-09,27.284,27.632,27.284,27.479,139581,0
1998-06-10,27.44,27.975,27.284,27.362,308219,0
1998-06-11,27.362,27.44,27.134,27.362,212290,0
1998-06-12,27.362,27.632,27.362,27.632,238430,0
1998-06-15,27.669,28.137,27.559,27.707,438030,0
1998-06-16,27.788,27.788,27.559,27.598,461632,0
1998-06-17,27.598,27.598,27.404,27.522,270152,0
1998-06-18,27.479,27.559,27.32,27.479,169526,0
1998-06-19,27.284,27.362,26.944,27.016,473305,0
1998-06-22,27.173,27.173,26.974,27.016,141865,0
1998-06-23,27.016,27.016,26.44,26.44,642201,0
1998-06-24,26.479,26.67,26.479,26.67,1398597,0
1998-06-25,26.748,26.944,26.44,26.559,451353,0
1998-06-26,26.67,26.706,26.359,26.637,781907,0
1998-06-29,27.056,27.253,26.974,27.173,259111,0
1998-06-30,27.134,27.284,27.056,27.056,316721,0
1998-07-01,27.134,27.404,27.134,27.404,158614,0
1998-07-02,27.44,27.522,27.173,27.362,136535,0
1998-07-06,27.479,27.479,27.284,27.479,229928,0
1998-07-07,27.44,27.479,27.173,27.21,162930,0
1998-07-08,27.253,27.253,27.173,27.173,101512,0
1998-07-09,27.253,27.253,27.056,27.093,132221,0
1998-07-10,26.944,27.253,26.597,27.173,358467,0
1998-07-13,27.134,27.173,26.787,26.787,220285,0
1998-07-14,26.787,27.016,26.748,27.016,521141,0
1998-07-15,26.865,26.865,26.559,26.67,225868,0
1998-07-16,26.748,26.974,26.67,26.906,155444,0
1998-07-17,27.016,27.056,26.865,26.974,253653,0
1998-07-20,27.056,27.056,26.826,26.906,120929,0
1998-07-21,26.906,26.944,26.67,26.787,194398,0
1998-07-22,26.748,26.865,26.67,26.826,263811,0
1998-07-23,26.787,26.906,26.52,26.67,265963,0
1998-07-24,26.748,26.748,26.597,26.637,168512,0
1998-07-27,26.597,26.787,26.559,26.748,416838,0
1998-07-28,26.67,26.748,26.402,26.402,286648,0
1998-07-29,26.52,26.559,26.212,26.212,59639,0
1998-07-30,26.173,26.597,26.173,26.52,249978,0
1998-07-31,26.44,26.52,25.944,25.944,1594009,0
1998-08-03,25.802,26.494,25.763,26.494,1340098,0
1998-08-04,26.494,26.654,25.873,25.912,483199,0
1998-08-05,25.873,26.148,25.722,25.99,355552,0
1998-08-06,25.873,25.99,25.722,25.802,88698,0
1998-08-07,25.873,26.188,25.832,26.188,166356,0
1998-08-10,26.03,26.227,25.832,26.227,255432,0
1998-08-11,26.266,26.266,25.722,25.99,267866,0
1998-08-12,25.912,26.841,25.912,26.763,480793,0
1998-08-13,26.614,26.732,26.299,26.338,238051,0
1998-08-14,26.338,26.691,26.148,26.299,474957,0
1998-08-17,26.299,26.573,26.148,26.494,318750,0
1998-08-18,26.654,26.691,26.457,26.537,253653,0
1998-08-19,26.376,26.416,25.873,26.266,871617,0
1998-08-20,26.266,26.376,26.03,26.266,332710,0
1998-08-21,26.266,26.881,25.951,26.803,282841,0
1998-08-24,26.654,27.16,26.654,27.16,360370,0
1998-08-25,27.188,27.346,27.042,27.346,498812,0
1998-08-26,27.042,27.346,27.042,27.346,982644,0
1998-08-27,27.188,27.188,26.998,27.076,499443,0
1998-08-28,27.076,27.117,26.691,26.881,1075405,0
1998-08-31,26.959,26.998,26.227,26.227,503123,0
1998-09-01,26.266,26.338,25.802,26.227,657042,0
1998-09-02,26.299,26.299,26.03,26.07,267866,0
1998-09-03,25.802,26.188,25.527,25.802,413921,0
1998-09-04,25.802,25.802,24.675,25.257,639025,0
1998-09-08,25.18,25.564,25.1,25.446,585602,0
1998-09-09,25.446,25.488,24.872,25.061,584335,0
1998-09-10,25.02,25.02,24.477,24.714,750058,0
1998-09-11,24.714,24.753,24.013,24.172,1071724,0
1998-09-14,24.477,24.477,24.211,24.329,881007,0
1998-09-15,24.44,24.902,24.407,24.872,490687,0
1998-09-16,24.944,25.488,24.944,25.37,597531,0
1998-09-17,25.257,25.912,25.18,25.912,779236,0
1998-09-18,25.99,26.299,25.99,26.188,324715,0
1998-09-21,26.188,26.266,25.951,26.148,157596,0
1998-09-22,26.109,26.732,25.873,26.266,407066,0
1998-09-23,26.188,26.376,25.802,26.03,244011,0
1998-09-24,26.03,26.148,25.951,26.03,499443,0
1998-09-25,26.03,26.416,25.951,26.109,173587,0
1998-09-28,26.266,26.494,26.188,26.188,298193,0
1998-09-29,26.227,26.654,26.03,26.654,255557,0
1998-09-30,26.537,26.998,26.338,26.998,362528,0
1998-10-01,26.998,27.623,26.763,26.922,327886,0
1998-10-02,26.922,27.623,26.922,27.581,423689,0
1998-10-05,27.655,28.197,27.505,28.197,560862,0
1998-10-06,28.119,28.511,27.85,28.237,597275,0
1998-10-07,28.159,29.127,28.119,28.701,771370,0
1998-10-08,28.555,29.363,28.555,29.326,631282,0
1998-10-09,29.404,29.404,27.966,28.119,415189,0
1998-10-12,27.966,28.049,27.27,27.346,346160,0
1998-10-13,27.27,27.733,27.27,27.655,475334,0
1998-10-14,27.655,28.899,27.655,28.82,910954,0
1998-10-15,28.663,29.246,28.663,29.127,454903,0
1998-10-16,29.285,29.326,28.008,28.159,259620,0
1998-10-19,27.966,28.237,27.693,27.693,165462,0
1998-10-20,27.85,28.119,27.227,27.27,504267,0
1998-10-21,27.27,27.308,26.763,26.841,299083,0
1998-10-22,26.881,27.733,26.881,27.581,527614,0
1998-10-23,27.464,27.505,27.076,27.188,209370,0
1998-10-26,27.346,27.623,27.042,27.623,196302,0
1998-10-27,27.505,27.544,27.227,27.387,291341,0
1998-10-28,27.27,27.655,27.117,27.424,476348,0
1998-10-29,27.464,27.464,27.117,27.308,306189,0
1998-10-30,27.362,27.669,27.284,27.514,212037,0
1998-11-02,27.47,28.882,27.47,28.846,755890,0
1998-11-03,29.664,29.932,29.308,29.78,650194,0
1998-11-04,29.78,30.088,29.548,29.742,537891,0
1998-11-05,29.742,29.821,29.582,29.702,177268,0
1998-11-06,29.582,30.206,29.582,29.86,272305,0
1998-11-09,29.742,29.821,29.548,29.664,204170,0
1998-11-10,29.582,29.97,28.962,28.962,628241,0
1998-11-11,28.962,29.151,28.922,28.962,827205,0
1998-11-12,28.962,29.27,28.726,29.151,546268,0
1998-11-13,29.23,29.506,29.151,29.346,216984,0
1998-11-16,29.27,29.308,29.112,29.151,235764,0
1998-11-17,29.151,29.548,29.151,29.506,336140,0
1998-11-18,29.506,29.78,29.428,29.548,296164,0
1998-11-19,29.548,29.742,29.548,29.664,335244,0
1998-11-20,29.742,30.129,29.702,30.011,330046,0
1998-11-23,30.169,30.601,30.169,30.443,346414,0
1998-11-24,30.287,30.601,30.287,30.601,213940,0
1998-11-25,30.601,30.829,30.524,30.791,401738,0
1998-11-27,30.908,31.224,30.908,31.106,307330,0
1998-11-30,30.988,31.027,30.405,30.443,390824,0
1998-12-01,30.365,30.678,30.287,30.678,444629,0
1998-12-02,30.752,31.065,30.752,31.065,520256,0
1998-12-03,31.065,31.262,30.946,31.184,429401,0
1998-12-04,31.027,31.301,31.027,31.106,653745,0
1998-12-07,31.027,31.106,30.829,30.908,683818,0
1998-12-08,30.829,30.871,30.601,30.678,519622,0
1998-12-09,30.601,30.601,30.169,30.483,561620,0
1998-12-10,30.561,30.601,30.169,30.246,433460,0
1998-12-11,30.129,30.443,29.821,30.405,297304,0
1998-12-14,30.246,30.323,29.97,30.05,171432,0
1998-12-15,29.97,30.088,29.86,29.97,294390,0
1998-12-16,29.97,29.97,29.742,29.821,482185,0
1998-12-17,29.821,30.088,29.78,29.821,1275258,0
1998-12-18,29.821,30.246,29.664,30.206,353904,0
1998-12-21,30.169,30.365,30.05,30.129,156841,0
1998-12-22,30.169,30.169,29.821,29.821,73215,0
1998-12-23,29.932,30.05,29.548,30.05,186657,0
1998-12-24,30.129,30.129,29.892,30.129,73341,0
1998-12-28,30.129,30.129,29.623,29.78,127778,0
1998-12-29,29.932,30.011,29.702,29.78,138943,0
1998-12-30,29.892,29.932,29.664,29.821,246300,0
1998-12-31,29.97,30.287,29.932,30.246,517336,0
1999-01-04,30.246,30.246,29.86,30.011,406941,0
1999-01-05,30.05,30.206,30.011,30.05,338420,0
1999-01-06,30.05,30.088,29.548,29.582,524062,0
1999-01-07,29.582,29.821,29.428,29.506,385749,0
1999-01-08,29.506,29.623,28.962,29.27,718587,0
1999-01-11,29.19,29.19,28.45,28.569,326365,0
1999-01-12,28.726,28.726,28.488,28.646,422169,0
1999-01-13,28.488,28.646,28.41,28.569,462775,0
1999-01-14,28.569,28.569,28.332,28.332,176632,0
1999-01-15,28.488,28.528,28.292,28.332,89713,0
1999-01-19,28.488,28.528,27.984,28.102,403007,0
1999-01-20,28.255,28.37,27.865,27.865,222187,0
1999-01-21,28.024,28.102,27.906,28.024,419628,0
1999-01-22,28.024,28.37,28.024,28.332,338420,0
1999-01-25,28.102,28.292,27.946,27.984,270152,0
1999-01-26,28.102,28.22,28.024,28.064,374835,0
1999-01-27,28.102,28.102,27.865,27.906,291850,0
1999-01-28,28.024,28.024,27.552,27.632,221678,0
1999-01-29,27.552,27.552,26.732,26.732,456938,0
1999-02-01,26.849,26.849,26.502,26.544,157344,0
1999-02-02,26.544,26.544,25.605,26.384,541951,0
1999-02-03,26.384,26.849,26.347,26.654,407703,0
1999-02-04,26.58,26.771,26.425,26.502,174093,0
1999-02-05,26.502,26.502,26.148,26.306,172447,0
1999-02-08,26.384,26.58,26.227,26.425,282332,0
1999-02-09,26.502,26.58,26.227,26.227,200612,0
1999-02-10,26.227,26.266,25.794,25.951,177395,0
1999-02-11,26.109,26.109,25.564,25.763,181836,0
1999-02-12,25.605,25.683,25.053,25.446,372427,0
1999-02-16,25.527,25.794,25.37,25.646,431682,0
1999-02-17,25.527,26.109,25.446,26.07,520380,0
1999-02-18,26.07,26.384,26.07,26.148,863367,0
1999-02-19,26.148,26.148,25.683,25.912,519239,0
1999-02-22,25.912,26.463,25.912,26.425,346923,0
1999-02-23,26.425,26.425,26.03,26.347,458714,0
1999-02-24,26.347,26.654,26.266,26.306,350222,0
1999-02-25,26.188,26.188,25.408,25.912,448561,0
1999-02-26,25.763,26.03,25.605,25.832,281446,0
1999-03-01,25.763,25.832,25.132,25.605,481930,0
1999-03-02,25.722,26.266,25.683,26.188,425212,0
1999-03-03,26.03,26.227,25.646,26.188,792942,0
1999-03-04,26.227,26.654,26.07,26.463,767439,0
1999-03-05,26.732,26.771,26.463,26.544,679503,0
1999-03-08,26.691,26.691,25.912,26.07,136027,0
1999-03-09,25.912,25.99,25.488,25.564,312028,0
1999-03-10,25.488,25.605,25.408,25.446,280175,0
1999-03-11,25.446,25.763,25.37,25.605,257589,0
1999-03-12,25.605,26.306,25.564,26.227,492846,0
1999-03-15,26.384,26.502,26.109,26.347,496779,0
1999-03-16,26.188,26.58,26.148,26.266,363671,0
1999-03-17,26.266,26.425,25.794,26.425,250864,0
1999-03-18,26.347,26.614,26.227,26.58,896993,0
1999-03-19,26.463,27.085,26.463,26.614,867304,0
1999-03-22,26.544,26.544,26.188,26.384,274847,0
1999-03-23,26.306,26.347,26.07,26.266,255051,0
1999-03-24,26.266,26.849,26.266,26.849,343368,0
1999-03-25,26.771,26.968,26.07,26.771,348823,0
1999-03-26,26.889,26.889,26.03,26.463,246171,0
1999-03-29,26.463,26.463,25.832,25.873,210767,0
1999-03-30,25.646,25.683,25.053,25.446,547661,0
1999-03-31,25.446,25.488,24.705,25.132,588773,0
1999-04-01,24.944,25.527,24.824,25.37,873265,0
1999-04-05,25.763,25.763,25.327,25.722,465561,0
1999-04-06,25.605,25.683,24.902,25.171,499570,0
1999-04-07,25.211,25.211,24.549,24.668,368241,0
1999-04-08,24.668,25.053,24.588,25.053,472035,0
1999-04-09,25.014,25.211,24.746,25.132,206325,0
1999-04-12,25.093,25.488,24.973,25.053,441578,0
1999-04-13,24.973,25.171,24.668,24.786,433969,0
1999-04-14,24.864,24.902,24.668,24.786,314055,0
1999-04-15,24.627,24.902,24.509,24.509,416203,0
1999-04-16,24.668,24.944,24.668,24.824,536750,0
1999-04-19,24.973,25.327,24.902,25.327,602354,0
1999-04-20,25.327,25.912,25.29,25.912,574056,0
1999-04-21,25.912,26.109,25.683,26.07,1505563,0
1999-04-22,25.99,25.99,25.327,25.564,647781,0
1999-04-23,25.527,26.03,25.527,25.605,494369,0
1999-04-26,25.722,25.832,25.564,25.763,959806,0
1999-04-27,27.32,27.748,27.05,27.245,3176596,0
1999-04-28,27.245,27.284,26.849,27.245,2357511,0
1999-04-29,27.37,27.685,27.291,27.685,1983562,0
1999-04-30,27.685,27.685,27.37,27.565,8346404,0
1999-05-03,27.685,27.763,27.528,27.763,818068,0
1999-05-04,27.805,28.04,27.528,27.96,589410,0
1999-05-05,27.763,27.923,27.647,27.843,469877,0
1999-05-06,27.685,28,27.565,28,712114,0
1999-05-07,27.923,27.96,27.605,27.923,232719,0
1999-05-10,28.04,28.197,27.411,27.605,259238,0
1999-05-11,27.763,28,27.605,27.605,371918,0
1999-05-12,27.647,27.882,27.488,27.685,324458,0
1999-05-13,27.685,28,27.528,27.923,569107,0
1999-05-14,27.805,27.805,27.488,27.647,367476,0
1999-05-17,27.685,27.96,27.488,27.923,488657,0
1999-05-18,27.843,28.04,27.843,27.882,292867,0
1999-05-19,28.078,28.671,28.04,28.316,1299494,0
1999-05-20,28.316,28.629,28.078,28.356,355552,0
1999-05-21,28.435,28.947,28.393,28.748,406053,0
1999-05-24,28.591,29.262,28.591,29.024,343116,0
1999-05-25,29.024,29.498,29.024,29.3,383846,0
1999-05-26,29.3,29.616,29.262,29.576,440690,0
1999-05-27,29.262,29.42,28.71,28.986,343747,0
1999-05-28,29.222,29.498,29.064,29.262,550959,0
1999-06-01,29.222,29.222,27.843,27.96,1063986,0
1999-06-02,27.763,27.843,27.37,27.447,826317,0
1999-06-03,27.685,27.685,27.328,27.37,364813,0
1999-06-04,27.37,27.528,27.134,27.253,500841,0
1999-06-07,27.291,27.528,27.093,27.528,406430,0
1999-06-08,27.528,27.605,27.411,27.565,209244,0
1999-06-09,27.565,27.685,27.328,27.447,303398,0
1999-06-10,27.411,27.565,26.897,27.056,175744,0
1999-06-11,26.974,27.056,26.779,26.817,442853,0
1999-06-14,26.857,27.923,26.779,27.21,222061,0
1999-06-15,27.291,27.647,26.817,27.605,282204,0
1999-06-16,27.605,28.159,27.605,27.882,161282,0
1999-06-17,27.843,28.159,27.528,27.528,261651,0
1999-06-18,27.843,27.923,27.528,27.843,504395,0
1999-06-21,27.805,27.843,27.134,27.253,317485,0
1999-06-22,27.21,27.37,27.173,27.21,612633,0
1999-06-23,27.173,27.447,27.173,27.291,305300,0
1999-06-24,27.328,27.328,27.173,27.173,170413,0
1999-06-25,27.291,27.291,26.857,26.938,442344,0
1999-06-28,26.779,26.938,26.384,26.384,760333,0
1999-06-29,26.384,26.544,26.148,26.544,898896,0
1999-06-30,26.544,26.621,26.148,26.347,776321,0
1999-07-01,26.188,26.384,25.873,26.109,986072,0
1999-07-02,26.109,26.109,25.873,25.99,526219,0
1999-07-06,26.07,26.07,25.646,25.676,623164,0
1999-07-07,25.756,25.873,25.646,25.756,905623,0
1999-07-08,25.714,25.794,25.564,25.646,444882,0
1999-07-09,25.605,25.605,25.327,25.488,234875,0
1999-07-12,25.488,25.488,25.132,25.211,642702,0
1999-07-13,25.29,25.37,25.053,25.171,331061,0
1999-07-14,25.25,25.29,24.973,25.053,515688,0
1999-07-15,25.132,25.132,24.856,25.053,630521,0
1999-07-16,25.132,25.132,25.014,25.093,281573,0
1999-07-19,25.171,25.171,25.014,25.093,227004,0
1999-07-20,25.014,25.014,24.5,24.5,640676,0
1999-07-21,24.343,24.66,24.343,24.618,814895,0
1999-07-22,24.697,24.816,24.5,24.579,461122,0
1999-07-23,24.618,24.738,24.382,24.543,234113,0
1999-07-26,24.697,25.014,24.697,24.973,275608,0
1999-07-27,24.973,24.973,24.46,24.543,273834,0
1999-07-28,24.423,24.5,24.068,24.187,181582,0
1999-07-29,24.137,24.137,23.786,23.903,334612,0
1999-07-30,23.903,24.02,23.626,23.745,243758,0
1999-08-02,23.822,23.942,23.745,23.903,258606,0
1999-08-03,23.903,24.137,23.786,24.059,212670,0
1999-08-04,24.059,24.299,23.903,23.981,506424,0
1999-08-05,23.903,24.059,23.667,23.822,341085,0
1999-08-06,23.903,23.942,23.667,23.786,162546,0
1999-08-09,23.704,24.02,23.704,23.786,181327,0
1999-08-10,23.667,23.786,23.46,23.704,266852,0
1999-08-11,23.704,23.981,23.586,23.981,387906,0
1999-08-12,23.981,24.099,23.786,23.786,611996,0
1999-08-13,23.822,23.981,23.704,23.786,132472,0
1999-08-16,23.745,23.745,23.185,23.304,250360,0
1999-08-17,23.501,23.903,23.501,23.862,859435,0
1999-08-18,23.745,23.786,23.542,23.786,249722,0
1999-08-19,23.862,24.179,23.542,24.179,388415,0
1999-08-20,24.179,24.935,24.179,24.738,964373,0
1999-08-23,24.697,24.973,24.492,24.697,405036,0
1999-08-24,24.66,24.697,24.374,24.535,407833,0
1999-08-25,24.61,25.327,24.535,25.327,462649,0
1999-08-26,25.25,25.37,25.014,25.29,509470,0
1999-08-27,25.171,25.446,25.132,25.29,741679,0
1999-08-30,25.29,25.446,25.132,25.171,450719,0
1999-08-31,25.171,25.327,24.894,25.132,931763,0
1999-09-01,24.973,25.132,24.856,25.093,194524,0
1999-09-02,25.014,25.408,24.935,25.408,491198,0
1999-09-03,25.132,25.37,24.856,25.37,442088,0
1999-09-07,25.408,25.488,24.572,24.778,294518,0
1999-09-08,24.778,24.973,24.374,24.697,135644,0
1999-09-09,24.66,24.66,24.255,24.61,321795,0
1999-09-10,24.697,24.697,24.255,24.535,340195,0
1999-09-13,23.981,24.218,23.542,24.02,331186,0
1999-09-14,24.02,24.02,23.542,23.745,307584,0
1999-09-15,24.137,24.137,23.815,23.815,627604,0
1999-09-16,23.854,23.897,23.533,23.698,287158,0
1999-09-17,23.935,23.935,23.778,23.778,207465,0
1999-09-20,23.935,23.973,23.454,23.571,326236,0
1999-09-21,23.177,23.454,22.971,23.015,350349,0
1999-09-22,23.015,23.335,22.853,23.177,508200,0
1999-09-23,23.14,23.14,22.612,22.648,235001,0
1999-09-24,22.493,22.697,22.373,22.373,271167,0
1999-09-27,22.373,22.697,22.335,22.414,200995,0
1999-09-28,22.453,22.453,21.568,21.894,357835,0
1999-09-29,21.894,22.169,21.686,21.775,405036,0
1999-09-30,21.813,21.894,21.686,21.775,952064,0
1999-10-01,21.813,21.813,21.532,21.61,718204,0
1999-10-04,21.727,22.05,21.568,21.894,730383,0
1999-10-05,21.97,22.13,21.532,21.648,564288,0
1999-10-06,21.648,21.813,21.532,21.775,501222,0
1999-10-07,21.686,21.775,21.334,21.334,532432,0
1999-10-08,21.414,21.727,21.167,21.61,1108270,0
1999-10-11,21.532,21.568,21.245,21.49,280939,0
1999-10-12,21.49,21.49,21.049,21.129,336898,0
1999-10-13,21.167,21.373,20.971,21.09,381814,0
1999-10-14,20.932,21.207,20.852,21.09,470639,0
1999-10-15,21.09,21.129,20.688,20.688,198203,0
1999-10-18,20.852,22.571,20.766,22.571,3622749,0
1999-10-19,22.697,22.777,22.169,22.453,978968,0
1999-10-20,22.453,22.493,21.853,21.853,961202,0
1999-10-21,21.894,22.215,21.853,22.13,552358,0
1999-10-22,22.255,22.531,22.255,22.335,401105,0
1999-10-25,22.493,22.853,22.215,22.697,561116,0
1999-10-26,22.697,23.296,22.697,22.932,590554,0
1999-10-27,22.932,23.698,22.932,23.533,385494,0
1999-10-28,23.854,24.416,23.737,24.099,440057,0
1999-10-29,23.854,24.179,23.571,23.659,597275,0
1999-11-01,23.808,24.137,23.61,24.091,1111698,0
1999-11-02,24.091,24.137,23.769,23.769,300225,0
1999-11-03,23.769,23.854,23.241,23.524,451986,0
1999-11-04,23.288,23.524,22.839,22.956,428007,0
1999-11-05,23.202,23.897,23.202,23.728,960314,0
1999-11-08,23.571,23.808,23.484,23.571,345908,0
1999-11-09,23.327,23.407,23.045,23.202,316594,0
1999-11-10,23.082,23.082,22.68,22.722,261777,0
1999-11-11,22.553,22.839,22.35,22.553,545255,0
1999-11-12,22.722,22.798,22.436,22.515,163183,0
1999-11-15,22.35,22.759,22.311,22.759,397805,0
1999-11-17,22.918,23.006,22.68,22.798,260256,0
1999-11-18,22.759,22.798,22.476,22.553,329158,0
1999-11-19,22.476,22.515,21.988,22.027,346414,0
1999-11-22,21.744,21.91,21.223,21.38,878723,0
1999-11-23,21.506,21.545,20.892,21.097,408591,0
1999-11-24,20.938,21.097,20.773,20.852,609458,0
1999-11-26,20.892,21.018,20.773,20.852,163819,0
1999-11-29,20.734,20.734,20.166,20.569,611996,0
1999-11-30,20.49,21.703,20.451,21.545,1330836,0
1999-12-01,21.38,21.545,21.057,21.176,332200,0
1999-12-02,21.097,21.459,21.057,21.38,406304,0
1999-12-03,21.38,21.829,21.38,21.665,357454,0
1999-12-06,21.626,22.231,21.626,21.829,849919,0
1999-12-07,21.91,22.114,21.869,21.948,1101542,0
1999-12-08,22.114,22.114,21.506,21.626,410875,0
1999-12-09,21.665,21.703,21.459,21.459,572405,0
1999-12-10,21.38,21.545,21.057,21.136,377756,0
1999-12-13,21.262,21.262,20.655,20.734,191097,0
1999-12-14,20.608,20.734,20.208,20.334,1136313,0
1999-12-15,20.372,21.018,20.208,21.018,807155,0
1999-12-16,20.938,20.938,20.569,20.734,288806,0
1999-12-17,20.734,20.815,20.285,20.53,596521,0
1999-12-20,20.41,20.49,20.001,20.088,492846,0
1999-12-21,20.166,20.166,19.764,19.764,882403,0
1999-12-22,19.764,20.41,19.764,20.088,673541,0
1999-12-23,20.001,20.41,19.844,20.334,537639,0
1999-12-27,20.088,20.208,19.924,19.961,310758,0
1999-12-28,19.961,20.088,19.883,20.049,370525,0
1999-12-29,20.049,20.128,19.639,19.844,248834,0
1999-12-30,19.764,20.166,19.764,20.001,465815,0
1999-12-31,19.961,20.208,19.961,20.208,210131,0
2000-01-03,20.049,20.088,19.112,19.112,2049548,0
2000-01-04,19.15,19.435,19.15,19.354,579133,0
2000-01-05,19.315,20.088,19.237,19.883,2337719,0
2000-01-06,19.883,20.166,19.522,19.719,465058,0
2000-01-07,20.001,20.244,19.844,20.166,674174,0
2000-01-10,20.049,20.285,19.719,19.883,327130,0
2000-01-11,19.806,20.451,19.806,20.41,1866697,0
2000-01-12,20.285,20.41,20.128,20.285,1926465,0
2000-01-13,20.451,20.734,20.285,20.49,625197,0
2000-01-14,20.49,20.49,20.001,20.208,351106,0
2000-01-18,20.088,20.088,19.719,19.806,531549,0
2000-01-19,19.844,20.166,19.764,20.001,650068,0
2000-01-20,20.049,20.166,19.639,20.049,496779,0
2000-01-21,20.088,20.49,19.844,20.334,719855,0
2000-01-24,20.41,20.773,20.244,20.244,834054,0
2000-01-25,20.285,20.285,19.764,19.883,906638,0
2000-01-26,20.001,20.001,19.435,19.719,1403039,0
2000-01-27,19.883,19.883,19.396,19.435,726197,0
2000-01-28,19.277,19.599,19.07,19.112,652601,0
2000-01-31,19.277,19.68,18.993,19.435,1246327,0
2000-02-01,16.928,17.25,14.738,15.227,5108770,0
2000-02-02,14.902,14.902,13.159,13.847,7939208,0
2000-02-03,13.728,14.454,13.649,14.217,6400401,0
2000-02-04,14.413,14.494,13.262,13.419,4205432,0
2000-02-07,13.419,13.546,13.217,13.381,885829,0
2000-02-08,13.419,13.631,13.344,13.381,1024141,0
2000-02-09,13.381,13.419,13.048,13.138,1626747,0
2000-02-10,13.138,13.138,11.9,12.357,3543184,0
2000-02-11,12.397,12.397,11.9,12.27,1422703,0
2000-02-14,12.357,12.766,12.27,12.639,906509,0
2000-02-15,12.847,13.011,12.68,12.766,946860,0
2000-02-16,12.602,12.727,12.195,12.311,1167399,0
2000-02-17,12.311,12.311,11.861,12.103,1626111,0
2000-02-18,12.067,12.195,11.82,12.067,1151156,0
2000-02-22,12.067,12.103,11.82,12.027,869713,0
2000-02-23,12.143,12.143,11.529,11.569,1367126,0
2000-02-24,11.655,11.655,11.12,11.199,885065,0
2000-02-25,11.199,11.199,10.662,10.827,960948,0
2000-02-28,10.995,10.995,10.585,10.876,1035686,0
2000-02-29,10.953,11.159,10.915,11.034,1160038,0
2000-03-01,11.034,11.199,10.995,11.159,617961,0
2000-03-02,11.159,11.364,11.12,11.12,1424356,0
2000-03-03,11.199,11.284,11.08,11.245,1141134,0
2000-03-06,11.696,11.861,11.199,11.402,2306250,0
2000-03-07,11.402,11.529,11.284,11.364,1068805,0
2000-03-08,11.364,11.451,11.245,11.327,1078576,0
2000-03-09,11.327,11.364,11.12,11.284,747642,0
2000-03-10,11.245,11.451,11.245,11.327,572027,0
2000-03-13,11.364,11.491,11.284,11.327,682421,0
2000-03-14,11.364,11.529,11.245,11.529,2460043,0
2000-03-15,11.529,12.436,11.402,11.773,3510701,0
2000-03-16,12.602,12.931,12.357,12.804,577357,0
2000-03-17,12.847,12.973,12.521,12.562,1039618,0
2000-03-20,12.68,12.893,12.639,12.804,735844,0
2000-03-21,12.727,12.931,12.602,12.766,547029,0
2000-03-22,12.766,12.893,12.143,12.436,1290740,0
2000-03-23,12.562,12.602,12.195,12.521,900801,0
2000-03-24,12.521,12.727,12.397,12.562,416710,0
2000-03-27,12.68,13.011,12.521,12.521,793833,0
2000-03-28,12.562,12.766,12.357,12.475,1059922,0
2000-03-29,12.311,12.68,12.27,12.436,1080096,0
2000-03-30,12.68,12.766,12.27,12.357,1201535,0
2000-03-31,12.357,12.357,11.861,11.939,3068614,0
2000-04-03,11.986,12.027,11.773,11.861,1374104,0
2000-04-04,11.861,12.27,11.696,11.986,839260,0
2000-04-05,11.986,12.311,11.9,12.143,864257,0
2000-04-06,12.195,12.229,12.027,12.027,859309,0
2000-04-07,12.067,12.103,11.986,12.027,997493,0
2000-04-10,12.027,12.27,11.9,12.143,579512,0
2000-04-11,12.311,12.357,12.195,12.229,516069,0
2000-04-12,12.27,12.639,12.27,12.357,773404,0
2000-04-13,12.27,12.973,12.27,12.847,1376645,0
2000-04-14,12.973,12.973,12.311,12.766,1034799,0
2000-04-17,12.68,12.766,12.27,12.766,583318,0
2000-04-18,12.68,12.931,12.475,12.804,1176029,0
2000-04-19,12.436,12.639,12.436,12.639,550075,0
2000-04-20,12.521,12.639,12.436,12.436,398816,0
2000-04-24,12.475,12.893,12.357,12.847,630141,0
2000-04-25,12.68,13.1,12.357,13.048,750687,0
2000-04-26,13.1,13.1,12.68,12.847,944197,0
2000-04-27,12.804,12.804,12.229,12.311,4659575,0
2000-04-28,12.602,12.855,12.348,12.766,4225354,0
2000-05-01,12.855,13.522,12.855,13.487,2693901,0
2000-05-02,13.487,14.241,13.487,14.069,4098336,0
2000-05-03,13.901,13.901,13.563,13.815,753102,0
2000-05-04,13.863,14.619,13.736,14.368,1354311,0
2000-05-05,14.368,14.368,13.942,14.152,507693,0
2000-05-08,14.446,14.698,14.446,14.494,1577387,0
2000-05-09,14.532,14.532,14.368,14.405,1091518,0
2000-05-10,14.405,14.405,14.196,14.32,744090,0
2000-05-11,14.405,14.698,14.279,14.698,1265106,0
2000-05-12,14.745,14.911,14.241,14.279,680642,0
2000-05-15,14.446,14.745,14.368,14.619,1385784,0
2000-05-16,14.745,15.076,14.494,14.872,628241,0
2000-05-17,15.036,15.036,14.532,14.659,540048,0
2000-05-18,14.571,15.202,14.494,14.872,721630,0
2000-05-19,14.698,14.911,14.532,14.571,640929,0
2000-05-22,14.659,14.822,14.494,14.698,674554,0
2000-05-23,14.698,14.745,14.32,14.446,760333,0
2000-05-24,14.619,15.202,14.571,14.822,632807,0
2000-05-25,14.911,14.95,14.571,14.745,892680,0
2000-05-26,14.659,15.122,14.619,15.036,408972,0
2000-05-30,15.289,15.413,14.785,14.872,404401,0
2000-05-31,14.95,15.58,14.911,15.289,1039238,0
2000-06-01,15.628,15.792,15.502,15.541,2159436,0
2000-06-02,15.792,15.919,15.541,15.792,921484,0
2000-06-05,15.667,15.706,15.202,15.25,701326,0
2000-06-06,15.289,15.541,14.95,15.076,716300,0
2000-06-07,15.25,15.376,14.998,14.998,363418,0
2000-06-08,15.076,15.076,14.745,14.872,383977,0
2000-06-09,14.998,15.25,14.95,15.25,431555,0
2000-06-12,15.122,15.541,15.122,15.502,839892,0
2000-06-13,15.541,15.58,15.289,15.376,522282,0
2000-06-14,15.502,15.502,15.289,15.376,430922,0
2000-06-15,15.289,15.667,15.289,15.667,938238,0
2000-06-16,15.667,15.792,15.454,15.628,1573451,0
2000-06-19,15.667,15.755,15.376,15.454,556164,0
2000-06-20,15.376,15.454,15.202,15.202,499191,0
2000-06-21,15.289,15.502,15.202,15.25,553375,0
2000-06-22,15.413,15.413,15.036,15.25,753860,0
2000-06-23,15.202,15.376,15.076,15.122,1270942,0
2000-06-26,15.036,15.413,15.036,15.163,920088,0
2000-06-27,15.328,15.328,14.872,14.95,964249,0
2000-06-28,14.95,15.413,14.659,15.172,612507,0
2000-06-29,15.076,15.454,14.95,15.122,665286,0
2000-06-30,14.998,15.502,14.698,14.872,1226024,0
2000-07-03,14.911,15.667,14.822,15.376,478129,0
2000-07-05,15.376,15.755,15.036,15.289,702087,0
2000-07-06,15.289,15.58,15.122,15.122,364306,0
2000-07-07,15.25,15.413,15.122,15.328,636993,0
2000-07-10,15.328,15.413,15.25,15.289,755890,0
2000-07-11,15.413,15.58,15.163,15.25,749169,0
2000-07-12,15.328,15.706,15.328,15.541,446023,0
2000-07-13,15.454,15.755,15.454,15.755,788753,0
2000-07-14,15.706,15.958,15.667,15.832,645623,0
2000-07-17,15.832,15.919,15.628,15.73,474827,0
2000-07-18,15.792,16.085,15.628,16.045,707674,0
2000-07-19,16.376,16.717,16.338,16.717,797003,0
2000-07-20,16.717,16.801,16.628,16.675,932273,0
2000-07-21,16.717,16.801,16.502,16.675,1488561,0
2000-07-24,16.628,16.675,16.502,16.628,573169,0
2000-07-25,16.628,16.675,16.549,16.675,946609,0
2000-07-26,16.628,16.801,16.502,16.675,869333,0
2000-07-27,16.628,17.385,16.628,17.219,2505974,0
2000-07-28,17.219,17.346,16.97,17.132,1294545,0
2000-07-31,17.259,17.259,16.97,17.181,1151918,0
2000-08-01,17.219,17.512,17.181,17.512,623544,0
2000-08-02,17.385,17.684,17.346,17.635,1685496,0
2000-08-03,17.471,17.763,16.675,17.189,2297238,0
2000-08-04,17.346,17.385,16.756,17.306,1017921,0
2000-08-07,17.432,17.857,17.132,17.857,618722,0
2000-08-08,17.843,18.054,17.376,18.016,1477648,0
2000-08-09,17.929,17.967,17.755,17.889,655392,0
2000-08-10,17.889,18.016,17.755,17.938,1074133,0
2000-08-11,17.889,18.15,17.718,18.145,484345,0
2000-08-14,18.145,18.441,17.889,18.395,647146,0
2000-08-15,18.395,18.993,18.395,18.778,2027595,0
2000-08-16,18.741,18.993,17.929,18.016,2943370,0
2000-08-17,18.054,18.354,17.967,18.103,2098655,0
2000-08-18,17.929,18.354,17.889,18.27,627985,0
2000-08-21,18.314,18.314,17.803,17.967,360370,0
2000-08-22,17.803,17.967,17.59,17.889,653873,0
2000-08-23,17.929,18.016,17.543,17.718,606539,0
2000-08-24,17.718,17.718,17.503,17.543,401486,0
2000-08-25,17.628,17.718,17.329,17.718,792942,0
2000-08-28,17.718,18.103,17.543,17.967,515688,0
2000-08-29,18.103,18.103,17.755,17.843,811599,0
2000-08-30,17.718,18.228,17.718,17.843,473432,0
2000-08-31,17.676,18.054,17.543,17.812,581541,0
2000-09-01,17.803,18.103,17.803,17.889,926559,0
2000-09-05,17.889,18.179,17.889,18.054,390824,0
2000-09-06,18.145,18.741,18.103,18.526,1148494,0
2000-09-07,18.441,18.82,18.314,18.694,1025024,0
2000-09-08,18.694,19.74,18.694,19.74,1480441,0
2000-09-11,19.719,20.143,19.591,19.639,1259904,0
2000-09-12,19.63,19.755,19.165,19.331,537891,0
2000-09-13,19.331,19.719,19.165,19.292,730383,0
2000-09-14,19.331,19.63,18.954,19.591,890777,0
2000-09-15,19.844,20.229,19.755,20.103,1001173,0
2000-09-18,19.969,20.018,19.419,19.504,734701,0
2000-09-19,19.457,19.457,18.314,18.441,1329564,0
2000-09-20,18.441,18.567,17.929,18.526,455919,0
2000-09-21,18.479,18.741,17.889,18.054,589030,0
2000-09-22,17.803,18.145,17.755,17.843,938870,0
2000-09-25,17.755,17.929,17.291,17.628,899532,0
2000-09-26,17.718,18.314,17.59,18.314,1523839,0
2000-09-27,18.314,18.395,17.889,18.323,469751,0
2000-09-28,18.314,18.479,18.054,18.103,850551,0
2000-09-29,18.228,18.441,18.103,18.362,784060,0
2000-10-02,18.395,19.246,18.179,19.206,1802744,0
2000-10-03,19.206,19.932,18.82,19.545,2620175,0
2000-10-04,18.778,18.993,18.314,18.653,1570408,0
2000-10-05,18.694,19.079,18.567,18.653,1328427,0
2000-10-06,18.653,18.82,18.567,18.741,858802,0
2000-10-09,18.82,18.993,18.653,18.778,502109,0
2000-10-10,18.954,19.165,18.653,18.867,603110,0
2000-10-11,18.867,19.246,18.82,18.82,1362810,0
2000-10-12,18.867,19.331,18.441,19.292,1282995,0
2000-10-13,19.591,19.68,19.079,19.379,598548,0
2000-10-16,19.504,19.719,19.079,19.719,750942,0
2000-10-17,18.82,18.954,18.054,18.179,5371945,0
2000-10-18,18.145,18.27,17.416,18.016,1506835,0
2000-10-19,18.27,18.567,17.929,18.441,1010436,0
2000-10-20,18.054,18.354,17.889,18.016,480160,0
2000-10-23,17.843,18.228,17.755,17.843,540682,0
2000-10-24,18.016,18.145,17.329,17.718,647907,0
2000-10-25,17.967,18.27,17.676,17.967,1211683,0
2000-10-26,17.889,17.889,17.291,17.543,1382731,0
2000-10-27,17.543,18.395,17.117,18.395,1950450,0
2000-10-30,18.395,18.82,18.179,18.82,846615,0
2000-10-31,18.859,19.12,18.387,18.645,1150777,0
2000-11-01,18.686,19.03,18.559,19.03,1132885,0
2000-11-02,19.03,19.07,18.513,18.559,525457,0
2000-11-03,18.559,18.734,18.039,18.254,479904,0
2000-11-06,18.254,18.645,18.212,18.387,888620,0
2000-11-07,18.254,18.513,18.127,18.338,458714,0
2000-11-08,18.338,18.82,18.254,18.645,723154,0
2000-11-09,18.734,19.246,18.424,19.246,1595658,0
2000-11-10,19.246,19.464,18.945,19.379,1466741,0
2000-11-13,19.379,19.591,18.985,19.292,722518,0
2000-11-14,19.331,19.419,18.985,19.246,619736,0
2000-11-15,19.331,19.504,18.985,19.331,1376263,0
2000-11-16,19.379,19.591,19.331,19.379,582305,0
2000-11-17,19.419,19.552,19.246,19.552,921102,0
2000-11-20,19.639,19.68,18.985,19.07,1260793,0
2000-11-21,19.246,19.331,18.734,19.331,586874,0
2000-11-22,19.504,19.504,18.859,19.07,473939,0
2000-11-24,19.246,19.419,18.985,19.246,388920,0
2000-11-27,19.12,19.246,18.734,18.82,294133,0
2000-11-28,18.945,19.504,18.559,18.985,554516,0
2000-11-29,18.859,19.331,18.859,19.206,308978,0
2000-11-30,19.292,19.419,18.985,19.206,1004726,0
2000-12-01,19.206,19.206,18.945,19.12,430543,0
2000-12-04,19.292,19.504,19.07,19.157,748151,0
2000-12-05,19.07,19.292,18.904,19.12,612380,0
2000-12-06,19.292,19.419,18.734,19.206,654378,0
2000-12-07,19.206,19.292,18.945,18.945,372679,0
2000-12-08,19.07,19.157,18.473,18.904,443106,0
2000-12-11,18.734,18.82,18.473,18.645,466456,0
2000-12-12,18.6,19.157,18.513,18.985,548044,0
2000-12-13,19.07,19.591,19.03,19.419,1148494,0
2000-12-14,19.639,19.764,19.206,19.68,1988261,0
2000-12-15,19.68,19.764,19.504,19.504,1420799,0
2000-12-18,19.851,20.027,19.552,19.976,1053321,0
2000-12-19,19.976,20.027,19.813,19.813,473560,0
2000-12-20,19.725,20.67,19.464,20.498,710081,0
2000-12-21,20.544,20.586,20.111,20.326,391843,0
2000-12-22,19.939,20.632,19.851,20.498,473050,0
2000-12-26,20.632,21.143,20.544,21.018,294006,0
2000-12-27,21.231,21.278,20.758,20.971,270405,0
2000-12-28,20.932,21.451,20.713,21.364,548171,0
2000-12-29,21.231,22.271,21.193,21.878,1656058,0
2001-01-02,21.619,21.703,20.884,20.971,439298,0
2001-01-03,21.143,21.577,20.971,20.971,1023629,0
2001-01-04,20.797,20.797,18.771,19.292,1102180,0
2001-01-05,19.292,19.639,19.157,19.552,709071,0
2001-01-08,19.552,20.027,19.419,19.725,1242898,0
2001-01-09,19.892,19.892,19.03,19.639,718964,0
2001-01-10,19.504,19.725,19.246,19.504,388794,0
2001-01-11,19.552,19.552,18.734,18.904,1100276,0
2001-01-12,18.734,19.379,18.6,19.331,669985,0
2001-01-16,19.331,19.331,18.473,19.07,443359,0
2001-01-17,18.985,19.07,18.82,18.985,335627,0
2001-01-18,18.985,19.292,18.904,19.157,269899,0
2001-01-19,19.292,19.419,18.859,19.12,383084,0
2001-01-22,19.292,19.552,18.859,19.464,331186,0
2001-01-23,19.419,19.851,19.206,19.504,1063858,0
2001-01-24,20.199,20.971,19.246,19.725,2688443,0
2001-01-25,19.764,20.111,19.591,20.111,980235,0
2001-01-26,19.939,20.713,19.939,20.236,1245441,0
2001-01-29,20.244,20.822,20.244,20.758,838880,0
2001-01-30,20.586,20.836,20.467,20.481,514923,0
2001-01-31,20.481,20.601,19.946,20.372,540557,0
2001-02-01,20.435,20.435,20.159,20.334,322177,0
2001-02-02,20.435,20.608,20.128,20.229,351996,0
2001-02-05,20.404,20.859,20.346,20.797,645366,0
2001-02-06,20.836,20.836,20.49,20.797,686989,0
2001-02-07,20.797,20.971,20.451,20.53,617834,0
2001-02-08,20.662,20.908,20.615,20.734,902703,0
2001-02-09,20.766,21.114,20.734,21.082,844971,0
2001-02-12,21.011,21.648,21.011,21.499,1488816,0
2001-02-13,21.64,21.672,21.167,21.319,383337,0
2001-02-14,21.143,21.49,21.049,21.294,622779,0
2001-02-15,21.396,21.396,20.836,21.049,993938,0
2001-02-16,21.049,21.499,20.938,21.151,771623,0
2001-02-20,21.151,21.61,21.049,21.364,768706,0
2001-02-21,21.538,21.672,21.428,21.538,1042284,0
2001-02-22,21.61,21.853,21.467,21.703,984420,0
2001-02-23,20.278,20.697,19.932,20.451,4356052,0
2001-02-26,20.553,20.662,20.208,20.513,1785488,0
2001-02-27,20.309,20.662,20.309,20.639,1616088,0
2001-02-28,20.679,20.766,20.346,20.662,1933570,0
2001-03-01,20.662,21.114,20.56,21.073,2262980,0
2001-03-02,21.073,21.319,20.978,21.09,1257493,0
2001-03-05,21.294,21.311,20.624,21.011,1281983,0
2001-03-06,21.151,21.151,20.836,21.082,935698,0
2001-03-07,21.082,21.254,20.797,21.151,689909,0
2001-03-08,21.151,21.356,20.963,21.151,717443,0
2001-03-09,21.176,21.176,20.734,21.082,724805,0
2001-03-12,21.114,21.311,20.697,20.978,679123,0
2001-03-13,20.978,21.011,20.49,20.925,614409,0
2001-03-14,20.742,20.742,20.418,20.553,537764,0
2001-03-15,20.451,20.781,20.278,20.781,899403,0
2001-03-16,20.624,20.83,20.544,20.83,989628,0
2001-03-19,20.83,20.932,20.679,20.901,925673,0
2001-03-20,20.901,20.938,20.49,20.679,693967,0
2001-03-21,20.688,21.207,20.624,20.662,1458363,0
2001-03-22,20.594,20.594,19.189,19.545,722518,0
2001-03-23,19.576,20.064,19.189,19.932,829489,0
2001-03-26,20.418,20.418,19.993,20.229,1166638,0
2001-03-27,20.229,20.41,19.993,20.292,969956,0
2001-03-28,20.208,20.292,19.747,20.174,1489324,0
2001-03-29,20.208,20.278,19.946,20.236,1064997,0
2001-03-30,20.309,20.734,20.174,20.688,1541731,0
2001-04-02,20.688,21.129,20.632,20.859,1287441,0
2001-04-03,20.908,20.971,20.586,20.697,1172221,0
2001-04-04,20.697,20.908,20.586,20.662,1097735,0
2001-04-05,20.836,20.836,20.451,20.608,1404940,0
2001-04-06,20.734,21.114,19.993,20.41,1397960,0
2001-04-09,20.451,21.327,20.451,20.994,729498,0
2001-04-10,21.114,21.61,21.082,21.545,767946,0
2001-04-11,21.61,21.665,21.011,21.532,542077,0
2001-04-12,21.428,21.483,20.978,21.483,683691,0
2001-04-16,21.356,21.64,21.159,21.428,558069,0
2001-04-17,21.61,21.861,21.428,21.861,935186,0
2001-04-18,21.686,21.853,21.245,21.686,837101,0
2001-04-19,21.703,21.744,21.254,21.334,814514,0
2001-04-20,21.327,21.396,20.594,20.766,1325508,0
2001-04-23,20.908,21.254,20.836,21.184,1121340,0
2001-04-24,21.151,21.356,21.049,21.184,935821,0
2001-04-25,21.184,21.319,21.049,21.223,645751,0
2001-04-26,21.223,21.61,21.193,21.294,979223,0
2001-04-27,21.396,21.42,21.167,21.34,721374,0
2001-04-30,21.672,22.058,21.568,21.886,2218441,0
2001-05-01,21.782,22.231,21.568,22.201,2073149,0
2001-05-02,22.13,22.144,20.655,20.713,1802108,0
2001-05-03,20.679,20.901,20.53,20.624,1342890,0
2001-05-04,20.797,20.946,20.624,20.925,1201535,0
2001-05-07,21.027,21.027,20.734,20.868,719220,0
2001-05-08,20.868,20.916,20.326,20.467,988227,0
2001-05-09,20.498,20.815,20.49,20.719,892300,0
2001-05-10,20.843,20.901,20.727,20.884,433969,0
2001-05-11,20.868,20.901,20.679,20.868,524692,0
2001-05-14,20.884,21.057,20.773,20.971,974778,0
2001-05-15,20.884,20.916,20.103,20.601,1490719,0
2001-05-16,20.67,20.773,20.285,20.655,858168,0
2001-05-17,20.467,20.704,20.467,20.544,781907,0
2001-05-18,20.569,20.884,20.49,20.624,980109,0
2001-05-21,20.797,21.049,20.569,20.892,592964,0
2001-05-22,21.057,21.057,20.758,20.822,263173,0
2001-05-25,21.129,21.129,20.688,20.704,346035,0
2001-05-29,20.742,20.884,20.569,20.758,405416,0
2001-05-30,20.758,21.057,20.608,20.648,471528,0
2001-05-31,20.704,21.09,20.639,21.003,491580,0
2001-06-01,20.955,21.167,20.749,21.065,652601,0
2001-06-04,21.167,21.223,20.852,21.034,307584,0
2001-06-05,21.167,21.193,20.797,20.822,446784,0
2001-06-06,20.83,20.884,19.953,20.128,970083,0
2001-06-07,20.229,20.285,19.82,19.932,942674,0
2001-06-08,19.932,20.513,19.82,20.355,644357,0
2001-06-11,20.215,20.797,20.215,20.418,864892,0
2001-06-12,20.459,20.632,20.355,20.49,614915,0
2001-06-13,20.49,20.53,20.244,20.334,470261,0
2001-06-14,20.334,20.427,19.387,19.798,447798,0
2001-06-15,19.545,20.309,19.545,20.229,811090,0
2001-06-18,20.229,20.388,20.174,20.262,496779,0
2001-06-19,20.262,20.481,20.236,20.481,357328,0
2001-06-20,20.467,20.67,20.309,20.363,772260,0
2001-06-21,20.355,20.355,19.457,19.591,891413,0
2001-06-22,19.806,19.939,19.513,19.733,613898,0
2001-06-25,19.733,19.835,19.472,19.764,837609,0
2001-06-26,19.591,19.835,19.576,19.835,300860,0
2001-06-27,19.747,19.883,19.607,19.82,538652,0
2001-06-28,19.932,19.969,19.489,19.607,481930,0
2001-06-29,19.538,19.74,19.435,19.719,724551,0
2001-07-02,19.648,20.285,19.607,19.71,975793,0
2001-07-03,19.725,19.747,19.324,19.48,556798,0
2001-07-05,19.48,20.088,19.396,20.08,1030993,0
2001-07-06,20.001,20.244,19.694,20.055,416203,0
2001-07-09,20.262,20.639,19.687,19.798,1480314,0
2001-07-10,19.82,19.932,19.457,19.472,1904765,0
2001-07-11,19.472,19.472,18.812,19.173,1040763,0
2001-07-12,19.112,19.396,19.01,19.198,932525,0
2001-07-13,19.15,19.215,19.038,19.15,497285,0
2001-07-16,19.15,19.428,19.088,19.15,944197,0
2001-07-17,19.15,19.173,18.945,19.002,314055,0
2001-07-18,18.828,19.112,18.542,18.551,464169,0
2001-07-19,18.727,18.828,18.408,18.551,532432,0
2001-07-20,18.638,18.754,18.29,18.33,385494,0
2001-07-23,18.156,18.323,17.803,17.881,1230845,0
2001-07-24,17.866,17.866,17.212,17.313,1555557,0
2001-07-25,17.141,18.6,17.093,18.584,3649776,0
2001-07-26,18.584,19.112,18.338,19.079,2068074,0
2001-07-27,19.112,19.112,18.677,19.01,576848,0
2001-07-30,19.017,19.112,18.747,19.03,606035,0
2001-07-31,18.961,19.079,18.867,18.882,1261557,0
2001-08-01,18.703,18.82,17.77,18.33,1652629,0
2001-08-02,17.701,18.156,17.487,18.085,8860945,0
2001-08-03,17.669,18.094,17.416,18.094,8215066,0
2001-08-06,18.094,18.094,17.385,17.787,801699,0
2001-08-07,17.738,18.136,17.738,17.913,1030610,0
2001-08-08,17.738,17.938,17.519,17.582,617581,0
2001-08-09,17.526,17.77,17.526,17.684,455919,0
2001-08-10,17.598,17.684,17.416,17.661,952826,0
2001-08-13,17.738,17.746,17.259,17.329,734447,0
2001-08-14,17.235,17.32,17.101,17.25,1419279,0
2001-08-15,17.306,17.394,16.983,17.376,812739,0
2001-08-16,17.376,17.567,17.235,17.376,1339973,0
2001-08-17,17.376,17.402,17.203,17.369,653620,0
2001-08-20,17.235,17.376,17.079,17.11,1088980,0
2001-08-21,17.117,17.275,17.064,17.117,1421054,0
2001-08-22,17.093,17.487,17.037,17.283,855502,0
2001-08-23,17.275,17.416,17.174,17.275,499570,0
2001-08-24,17.275,17.376,17.25,17.369,815406,0
2001-08-27,17.369,17.369,17.219,17.25,957775,0
2001-08-28,17.268,17.275,16.978,17.203,1357865,0
2001-08-29,17.165,17.203,16.983,16.983,386004,0
2001-08-30,17.02,17.117,16.658,16.879,893189,0
2001-08-31,16.801,17.174,16.709,16.852,1662654,0
2001-09-04,16.675,16.936,16.613,16.768,694982,0
2001-09-05,16.7,16.747,16.306,16.628,937472,0
2001-09-06,16.628,17.055,16.448,16.511,836724,0
2001-09-07,16.558,16.911,16.511,16.879,1158897,0
2001-09-10,16.879,16.953,16.732,16.852,1390603,0
2001-09-17,16.423,16.423,16.013,16.078,992416,0
2001-09-18,16.124,16.124,15.589,15.682,856007,0
2001-09-19,15.682,15.81,14.822,15.295,775054,0
2001-09-20,15.068,15.413,14.982,15.178,1694125,0
2001-09-21,15.011,15.154,14.83,15.085,1152682,0
2001-09-24,15.085,15.336,14.855,15.085,859816,0
2001-09-25,15.045,15.085,14.698,14.887,719092,0
2001-09-26,15.045,15.085,14.32,14.494,2171998,0
2001-09-27,14.494,14.539,14.232,14.287,1094945,0
2001-09-28,14.368,14.525,14.279,14.368,1542618,0
2001-10-01,14.437,14.437,14.025,14.368,1238333,0
2001-10-02,14.368,14.525,13.998,14.454,1464199,0
2001-10-03,14.437,15.011,14.255,14.793,2185833,0
2001-10-04,14.902,15.227,14.809,15.085,2198519,0
2001-10-05,15.154,15.48,14.902,15.413,1123626,0
2001-10-08,15.407,15.407,14.879,15.211,799796,0
2001-10-09,15.219,15.336,14.941,15.11,1004216,0
2001-10-10,15.264,15.264,14.651,14.917,1156741,0
2001-10-11,15.027,15.234,14.864,15.045,956760,0
2001-10-12,15.085,15.454,14.793,15.362,1496175,0
2001-10-15,15.368,15.619,15.328,15.597,1401642,0
2001-10-16,15.763,16.02,15.628,16.013,1130471,0
2001-10-17,16.235,16.235,15.589,15.659,1627636,0
2001-10-18,15.667,15.706,15.264,15.28,491706,0
2001-10-19,15.211,15.437,14.935,15.258,820475,0
2001-10-22,15.25,15.311,14.95,15.219,763121,0
2001-10-23,15.227,15.258,14.809,14.911,689019,0
2001-10-24,14.911,14.911,14.368,14.375,979096,0
2001-10-25,14.375,15.178,14.375,15.101,1164354,0
2001-10-26,15.085,15.085,14.651,14.752,1536021,0
2001-10-29,14.974,15.462,14.651,15.345,1920882,0
2001-10-30,15.345,15.42,14.887,14.974,932398,0
2001-10-31,15.059,15.454,14.941,15.445,1700852,0
2001-11-01,15.445,15.667,15.295,15.619,1110932,0
2001-11-02,15.619,15.873,15.336,15.801,1552010,0
2001-11-05,16.115,16.502,16.078,16.423,8169516,0
2001-11-06,16.249,16.249,16.02,16.163,1247342,0
2001-11-07,16.344,16.724,16.217,16.613,1271198,0
2001-11-08,16.819,16.843,16.391,16.801,1395426,0
2001-11-09,16.902,16.983,16.762,16.886,718460,0
2001-11-12,16.879,16.879,16.613,16.793,942418,0
2001-11-13,16.784,16.793,16.431,16.637,1341748,0
2001-11-14,16.756,16.756,16.289,16.502,1247596,0
2001-11-15,16.502,16.526,16.289,16.448,979223,0
2001-11-16,16.541,16.613,16.338,16.486,1208256,0
2001-11-19,16.486,16.502,16.181,16.322,784951,0
2001-11-20,16.322,16.479,16.124,16.455,1429555,0
2001-11-21,16.455,16.455,15.989,16.344,433586,0
2001-11-23,16.352,16.549,16.274,16.541,276243,0
2001-11-26,16.835,16.835,16.549,16.59,787617,0
2001-11-27,16.724,16.775,16.581,16.651,828473,0
2001-11-28,16.502,16.683,16.265,16.502,1531199,0
2001-11-29,16.494,16.683,16.258,16.637,428765,0
2001-11-30,16.645,16.859,16.494,16.819,504650,0
2001-12-03,16.793,16.835,16.368,16.628,848015,0
2001-12-04,16.565,16.793,16.439,16.784,405797,0
2001-12-05,16.784,17.055,16.628,16.852,792689,0
2001-12-06,16.859,16.945,16.361,16.666,634329,0
2001-12-07,16.666,17.147,16.581,17.005,704250,0
2001-12-10,17.055,17.055,16.619,16.658,370905,0
2001-12-11,16.793,16.826,16.549,16.613,939379,0
2001-12-12,16.619,16.619,16.045,16.502,1198995,0
2001-12-13,16.683,16.793,16.431,16.724,638516,0
2001-12-14,16.558,16.683,16.352,16.598,891788,0
2001-12-17,16.606,16.651,16.431,16.574,1034419,0
2001-12-18,16.756,17.11,16.658,17.086,917296,0
2001-12-19,17.029,17.526,16.873,17.512,878344,0
2001-12-20,17.512,17.534,17.086,17.416,718204,0
2001-12-21,17.598,17.709,17.306,17.519,920343,0
2001-12-24,17.558,17.843,17.48,17.755,199977,0
2001-12-26,17.755,17.929,17.526,17.635,523171,0
2001-12-27,17.676,17.676,17.456,17.512,666307,0
2001-12-28,17.512,17.526,17.346,17.487,449703,0
2001-12-31,17.519,17.628,17.212,17.551,670998,0
2002-01-02,17.456,17.921,17.086,17.731,613773,0
2002-01-03,17.746,17.787,17.534,17.676,546394,0
2002-01-04,17.731,17.826,17.526,17.746,740413,0
2002-01-07,18.11,18.11,17.778,17.975,852453,0
2002-01-08,17.197,17.746,17.02,17.165,2281375,0
2002-01-09,17.165,17.219,17.013,17.165,1225517,0
2002-01-10,17.165,17.526,17.079,17.456,863747,0
2002-01-11,17.456,17.512,17.174,17.219,607049,0
2002-01-14,17.197,17.661,17.156,17.259,642074,0
2002-01-15,17.235,17.676,17.197,17.495,969450,0
2002-01-16,17.456,17.857,17.346,17.402,863621,0
2002-01-17,17.487,17.598,17.291,17.416,537004,0
2002-01-18,17.487,17.778,17.385,17.614,581923,0
2002-01-22,17.623,17.661,17.235,17.313,797383,0
2002-01-23,17.313,17.503,17.123,17.203,640039,0
2002-01-24,17.165,17.235,16.919,17.189,969071,0
2002-01-25,17.189,17.416,17.123,17.227,531927,0
2002-01-28,17.165,17.353,16.983,17.189,522537,0
2002-01-29,17.055,17.306,16.879,16.894,937596,0
2002-01-30,16.835,16.879,16.274,16.683,1541476,0
2002-01-31,16.683,16.819,16.431,16.675,1192399,0
2002-02-01,16.675,16.902,16.675,16.859,578752,0
2002-02-04,16.835,16.835,16.541,16.613,3708020,0
2002-02-05,16.7,16.7,15.784,16.138,1378422,0
2002-02-06,16.146,16.172,15.645,15.848,1011829,0
2002-02-07,15.881,16.172,15.697,16.131,612380,0
2002-02-08,15.944,15.998,15.563,15.784,1566979,0
2002-02-11,15.865,16.07,15.645,16.07,836340,0
2002-02-12,16.181,16.581,16.036,16.408,610981,0
2002-02-13,16.408,16.835,16.33,16.645,786220,0
2002-02-14,16.81,16.819,16.399,16.558,370525,0
2002-02-15,16.565,16.732,16.399,16.651,386386,0
2002-02-19,16.7,16.732,16.078,16.131,543477,0
2002-02-20,16.138,16.217,15.975,16.108,578241,0
2002-02-21,16.258,16.352,16.054,16.108,315072,0
2002-02-22,16.258,16.7,15.919,16.479,693333,0
2002-02-25,16.658,16.692,16.181,16.338,606665,0
2002-02-26,16.511,16.511,16.249,16.289,558576,0
2002-02-27,16.368,16.439,16.217,16.289,387524,0
2002-02-28,16.197,16.315,16.131,16.181,914634,0
2002-03-01,16.258,16.258,16.138,16.258,465183,0
2002-03-04,16.289,16.391,16.258,16.391,996986,0
2002-03-05,16.391,16.768,16.33,16.739,986328,0
2002-03-06,16.919,17.283,16.628,17.203,753733,0
2002-03-07,17.219,17.291,17.079,17.197,756655,0
2002-03-08,17.147,17.329,16.886,17.055,1029091,0
2002-03-11,17.072,17.197,16.886,17.174,699044,0
2002-03-12,16.928,17.132,16.747,16.775,795990,0
2002-03-13,16.768,16.852,16.598,16.651,588142,0
2002-03-14,16.683,16.762,16.338,16.581,511371,0
2002-03-15,16.7,16.768,16.558,16.565,634836,0
2002-03-18,16.739,16.762,16.455,16.756,600196,0
2002-03-19,16.784,17.064,16.784,17.013,560355,0
2002-03-20,16.852,17.259,16.739,17.046,550327,0
2002-03-21,17.072,17.439,16.945,17.41,520380,0
2002-03-22,17.242,17.534,17.197,17.275,373187,0
2002-03-25,17.072,17.11,16.886,16.894,661484,0
2002-03-26,16.894,17.02,16.645,16.683,622149,0
2002-03-27,16.651,16.717,16.33,16.423,1938648,0
2002-03-28,16.479,16.879,16.479,16.793,1019569,0
2002-04-01,16.613,16.628,16.399,16.464,677474,0
2002-04-02,16.455,16.7,16.455,16.511,631791,0
2002-04-03,16.511,16.526,16.383,16.399,753102,0
2002-04-04,16.439,16.494,16.33,16.361,583195,0
2002-04-05,16.368,16.439,16.138,16.188,589281,0
2002-04-08,16.188,16.258,15.792,16.063,989753,0
2002-04-09,16.108,16.131,15.823,15.902,877074,0
2002-04-10,16.085,16.33,15.975,16.249,933412,0
2002-04-11,16.33,16.33,15.865,15.873,867050,0
2002-04-12,15.881,15.989,15.619,15.95,493731,0
2002-04-15,15.958,16.02,15.667,15.779,529900,0
2002-04-16,15.81,16.006,15.779,15.95,408717,0
2002-04-17,16.027,16.217,15.966,16.163,440311,0
2002-04-18,16.181,16.217,16.027,16.131,450084,0
2002-04-19,16.131,16.211,15.77,15.784,2269450,0
2002-04-22,15.784,15.848,15.619,15.619,687499,0
2002-04-23,15.659,15.81,15.619,15.706,1854138,0
2002-04-24,15.77,15.81,15.407,15.48,4270651,0
2002-04-25,15.48,15.494,14.991,15.137,1493768,0
2002-04-26,15.219,15.25,14.801,14.855,1620021,0
2002-04-29,14.991,15.011,14.752,14.769,1133265,0
2002-04-30,14.815,14.917,14.359,14.368,1549720,0
2002-05-01,14.556,15.11,14.556,15.045,3844804,0
2002-05-02,15.11,15.353,15.11,15.258,6279088,0
2002-05-03,15.336,15.637,15.186,15.303,1761121,0
2002-05-06,15.311,15.604,15.202,15.227,1278177,0
2002-05-07,15.227,15.28,15.019,15.11,695874,0
2002-05-08,15.131,15.295,15.068,15.25,1031627,0
2002-05-09,15.227,15.234,14.703,14.902,1057641,0
2002-05-10,15.093,15.154,14.296,14.578,1564823,0
2002-05-13,12.847,13.217,11.877,12.128,7989459,0
2002-05-14,12.468,13.032,12.325,12.871,3624650,0
2002-05-15,12.871,13.074,12.514,13.018,2695934,0
2002-05-16,12.2,13.018,11.371,11.52,9902342,0
2002-05-17,11.545,11.671,10.503,11.569,10136712,0
2002-05-20,12.051,12.538,11.844,12.468,5379556,0
2002-05-21,12.618,12.989,12.397,12.821,3376072,0
2002-05-22,12.821,13.411,12.766,13.27,2371980,0
2002-05-23,13.376,13.487,13.234,13.376,1520031,0
2002-05-24,13.376,14.085,13.278,13.317,5614304,0
2002-05-28,13.838,14.025,13.546,14.009,1981281,0
2002-05-29,13.831,13.838,13.335,13.64,2095738,0
2002-05-30,13.604,13.831,13.522,13.706,1555052,0
2002-05-31,13.706,13.894,13.478,13.649,1289343,0
2002-06-03,13.751,13.767,13.123,13.396,1487802,0
2002-06-04,13.302,13.436,13.15,13.388,1134023,0
2002-06-05,13.388,13.388,13.074,13.226,1153825,0
2002-06-06,13.335,13.335,12.688,12.766,1084160,0
2002-06-07,12.766,13.209,12.618,12.973,1090630,0
2002-06-10,12.973,13.074,12.664,12.688,1465342,0
2002-06-11,12.279,12.279,11.341,11.419,6165395,0
2002-06-12,10.543,10.766,8.8816,9.827,9813520,0
2002-06-13,10.024,10.166,9.742,10.079,2757857,0
2002-06-14,10.128,10.128,9.4497,9.567,2612310,0
2002-06-17,9.75,10.136,9.631,10.049,1603779,0
2002-06-18,10.095,10.496,9.977,10.23,1974808,0
2002-06-19,10.23,10.363,9.923,10.181,1707450,0
2002-06-20,10.009,10.198,9.631,9.639,1060935,0
2002-06-21,9.4576,10.024,9.4576,10.024,1513053,0
2002-06-24,10.009,10.087,9.708,9.939,1374104,0
2002-06-25,9.939,9.968,9.622,9.631,1384894,0
2002-06-26,9.4497,9.4497,7.7626,8.3142,5369280,0
2002-06-27,8.1251,8.1251,5.8554,7.9047,14184288,0
2002-06-28,7.9047,8.2985,7.0296,8.2985,5053573,0
2002-07-01,8.3142,8.5353,8.1644,8.3613,1982295,0
2002-07-02,8.3613,8.5353,7.8572,8.0698,2815211,0
2002-07-03,8.0698,8.0698,7.3922,7.668,1758585,0
2002-07-05,8.0858,8.0858,7.7704,7.9752,765026,0
2002-07-08,7.9752,8.0306,7.4709,7.5891,1842208,0
2002-07-09,7.5736,7.9358,7.3447,7.4317,1725846,0
2002-07-10,7.5182,7.6523,7.329,7.5495,2167303,0
2002-07-11,7.329,7.8492,7.2977,7.7467,2730828,0
2002-07-12,7.7861,7.8572,7.4945,7.7467,2282772,0
2002-07-15,7.4788,8.1959,7.2263,8.1882,3890231,0
2002-07-16,8.1882,8.3142,7.7861,7.8572,1366365,0
2002-07-17,7.9752,8.2355,7.5814,7.7861,1824697,0
2002-07-18,7.7861,7.8178,7.3369,7.6286,2099290,0
2002-07-19,7.6208,7.6208,6.4465,6.5964,3151725,0
2002-07-22,6.6752,6.9982,6.462,6.667,3030034,0
2002-07-23,6.6198,6.8169,5.7136,5.7136,3342062,0
2002-07-24,5.6664,5.966,5.2092,5.7451,4967921,0
2002-07-25,5.7532,6.4072,5.7059,6.1472,3100463,0
2002-07-26,6.1472,6.1706,5.7532,5.7845,1759221,0
2002-07-29,5.7845,5.966,5.5166,5.6582,2731338,0
2002-07-30,5.6664,6.2181,5.5323,5.8951,4304660,0
2002-07-31,6.0443,6.3678,5.9421,6.1393,3653837,0
2002-08-01,6.155,6.2892,5.7845,6.0209,3086885,0
2002-08-02,6.0684,6.0684,5.7451,5.958,1723563,0
2002-08-05,5.958,6.0051,5.6268,5.7922,2011862,0
2002-08-06,5.8714,6.1311,5.7768,5.9894,2134945,0
2002-08-07,6.5254,6.9509,6.1472,6.8246,4941909,0
2002-08-08,6.9745,7.2504,6.7618,7.2346,2199278,0
2002-08-09,7.2504,7.5576,7.0613,7.3527,1290356,0
2002-08-12,7.3527,7.4317,7.1321,7.3922,1611264,0
2002-08-13,7.4788,7.5736,6.7458,6.7774,1745261,0
2002-08-14,6.9037,7.4866,6.8246,7.4866,1357992,0
2002-08-16,7.5103,7.5103,6.9352,6.9587,1484625,0
2002-08-19,7.0138,7.4237,6.9824,7.4237,1358624,0
2002-08-20,7.4,7.6839,6.9509,7.6839,1678772,0
2002-08-21,7.6918,7.9047,7.2504,7.8178,1516605,0
2002-08-22,7.8963,8.5032,7.8255,8.4951,2225294,0
2002-08-23,8.6764,8.8658,8.3613,8.4799,2522215,0
2002-08-26,8.4874,8.6764,8.4481,8.6295,943055,0
2002-08-27,8.8658,8.9049,8.4799,8.7001,1082889,0
2002-08-28,8.6764,8.6846,8.2908,8.3301,1006882,0
2002-08-29,8.4799,8.4799,7.9516,8.0147,1848172,0
2002-08-30,7.944,8.2355,7.7073,8.1409,1289726,0
2002-09-03,7.9516,7.9752,7.7467,7.8018,1705036,0
2002-09-04,7.8808,8.0541,7.739,7.9831,1329692,0
2002-09-05,7.944,8.0306,7.7626,8.0069,775180,0
2002-09-06,8.0858,8.1326,7.7861,7.8572,1329439,0
2002-09-09,7.8572,7.9358,7.7073,7.7626,737490,0
2002-09-10,7.7073,7.7861,7.3527,7.3604,1930778,0
2002-09-11,7.4079,7.865,7.4079,7.7626,1261427,0
2002-09-12,7.7073,7.7073,7.4079,7.4788,1057894,0
2002-09-13,7.4,7.5736,7.329,7.5421,941789,0
2002-09-17,7.7309,7.8255,7.4945,7.5182,1175140,0
2002-09-18,7.4788,7.7073,7.3684,7.6918,1153570,0
2002-09-19,7.668,7.7155,6.7458,6.8562,4477230,0
2002-09-20,6.864,7.0138,6.4072,6.5648,4184492,0
2002-09-23,6.5648,6.6117,6.2732,6.4308,1630682,0
2002-09-24,6.21,6.3203,5.9264,5.9341,2106774,0
2002-09-25,6.21,6.462,6.0443,6.1153,1748436,0
2002-09-26,6.1943,6.4229,6.0761,6.2967,1770133,0
2002-09-27,6.3993,6.415,6.0129,6.0684,1135171,0
2002-09-30,6.0761,6.3125,5.8318,6.2181,1437553,0
2002-10-01,6.2892,6.3993,6.0524,6.3837,1612660,0
2002-10-02,6.3678,6.3678,5.9264,6.0051,1297846,0
2002-10-03,6.0129,6.0917,5.8318,6.0129,1690066,0
2002-10-04,6.0129,6.0524,5.5874,5.5957,1273228,0
2002-10-07,5.5166,5.761,5.2488,5.2723,1440345,0
2002-10-08,5.28,5.4299,4.2008,4.6024,4319635,0
2002-10-09,4.681,5.2409,4.3109,4.4607,3778060,0
2002-10-10,4.8467,4.8939,4.5078,4.6496,5481830,0
2002-10-11,4.7838,5.1145,4.7838,5.0595,1827740,0
2002-10-14,5.0121,5.0911,4.8152,5.0595,1313454,0
2002-10-15,5.2409,5.7059,5.2013,5.7059,2367029,0
2002-10-16,5.7059,5.7059,5.2564,5.3589,1617991,0
2002-10-17,5.6664,5.8631,5.4536,5.6899,1688542,0
2002-10-18,5.6899,5.8477,5.4144,5.6977,1178186,0
2002-10-21,5.7059,5.8239,5.6033,5.7845,1881164,0
2002-10-22,5.7845,6.0129,5.6033,5.6033,1603906,0
2002-10-23,5.6033,5.7059,5.556,5.6899,1304442,0
2002-10-24,5.7059,5.9499,5.6899,5.7059,1578017,0
2002-10-25,5.7059,5.9029,5.5874,5.8951,1188845,0
2002-10-28,5.9734,6.1393,5.9421,6.0524,1338956,0
2002-10-29,6.0917,6.155,5.7845,5.9734,1226912,0
2002-10-30,6.0286,6.1311,5.958,6.0129,2840840,0
2002-10-31,6.0917,6.1311,5.9894,6.0366,3121144,0
2002-11-01,5.9817,6.3439,5.9817,6.2732,2307390,0
2002-11-04,6.36,6.7458,6.3283,6.6752,3533541,0
2002-11-05,6.6828,6.6828,6.3678,6.3993,2306628,0
2002-11-06,6.5412,6.9037,6.3045,6.888,2807089,0
2002-11-07,6.888,6.888,6.3837,6.3837,1316117,0
2002-11-08,6.4229,6.5412,6.3045,6.3837,1304064,0
2002-11-11,6.3439,6.36,6.1786,6.3045,878085,0
2002-11-12,6.2653,6.415,6.1628,6.3439,1074389,0
2002-11-13,6.3439,6.462,6.2653,6.3837,1168672,0
2002-11-14,6.5412,6.7774,6.4308,6.4936,1520920,0
2002-11-15,6.4936,6.9193,6.4384,6.9193,1648953,0
2002-11-18,6.9352,7.1715,6.8954,7.1087,1602002,0
2002-11-19,7.0928,7.1715,7.0533,7.1478,1045586,0
2002-11-20,7.1872,7.3133,7.1087,7.3133,1015258,0
2002-11-21,7.3133,7.6365,7.2579,7.6208,2044982,0
2002-11-22,7.6995,8.1326,7.5814,7.9989,3574529,0
2002-11-25,8.0779,8.2588,7.9596,8.2588,1629794,0
2002-11-26,8.1326,8.1486,7.8808,7.9201,2391647,0
2002-11-27,7.9201,7.9989,7.7626,7.8888,1671412,0
2002-11-29,7.9201,7.9358,7.8097,7.8414,704122,0
2002-12-02,7.8414,7.9047,7.4788,7.6918,2147890,0
2002-12-03,7.613,7.6286,7.4158,7.5421,2547469,0
2002-12-04,7.5262,7.5262,6.9824,6.9824,2627792,0
2002-12-05,7.1321,7.1872,7.0533,7.1321,1585762,0
2002-12-06,7.0533,7.0692,6.8403,6.8562,1686513,0
2002-12-09,6.8562,6.9745,6.738,6.8403,1087337,0
2002-12-10,6.8403,6.9193,6.738,6.8403,944959,0
2002-12-11,6.8562,7.0138,6.7774,6.9587,1964784,0
2002-12-12,6.9587,7.0928,6.8562,7.0928,1467118,0
2002-12-13,7.0533,7.2031,6.9509,6.9903,1395046,0
2002-12-16,6.9431,7.1637,6.9352,7.0533,1379688,0
2002-12-17,7.0533,7.0928,6.9982,6.9982,1253305,0
2002-12-18,6.8724,7.0452,6.8562,6.9587,1953872,0
2002-12-19,6.8799,6.9271,6.7932,6.8169,1986100,0
2002-12-20,6.8169,6.9352,6.7774,6.7853,2018715,0
2002-12-23,7.0138,7.2346,6.7932,6.9666,3367568,0
2002-12-24,6.9745,7.0613,6.9509,6.9587,713893,0
2002-12-26,6.9824,7.1715,6.9824,7.0928,858422,0
2002-12-27,7.0928,7.1637,7.0377,7.1478,917802,0
2002-12-30,7.0928,7.1715,7.0613,7.1402,1112455,0
2002-12-31,7.1715,7.5421,7.1715,7.4393,1965417,0
2003-01-02,7.4631,7.7231,7.3764,7.6523,1841193,0
2003-01-03,7.6523,8.0779,7.6444,8.0779,2344698,0
2003-01-06,8.1567,8.4643,8.0621,8.3459,4722513,0
2003-01-07,8.4169,8.4323,7.7704,7.8728,3083711,0
2003-01-08,7.8728,7.8963,7.7309,7.8178,1819116,0
2003-01-09,7.865,8.2746,7.8414,8.1251,5011699,0
2003-01-10,8.0779,8.1959,7.9123,8.1959,3115431,0
2003-01-13,8.1409,8.1644,7.9047,7.9201,2778537,0
2003-01-14,7.9047,7.9596,7.8492,7.9596,1681056,0
2003-01-15,7.9596,7.9596,7.6601,7.865,1442117,0
2003-01-16,7.8808,7.944,7.8178,7.8414,1039366,0
2003-01-17,7.605,7.605,7.4554,7.4866,3226466,0
2003-01-21,7.4866,7.4866,7.1087,7.1557,2247753,0
2003-01-22,6.8562,6.8954,6.6117,6.6828,5721909,0
2003-01-23,6.6592,6.8488,6.6592,6.7303,2227958,0
2003-01-24,5.2409,5.3194,4.7287,4.7838,19223017,0
2003-01-27,4.7838,4.839,4.3343,4.3343,8497278,0
2003-01-28,4.5708,4.5708,4.3737,4.492,4518726,0
2003-01-29,4.4765,4.492,4.295,4.492,2310562,0
2003-01-30,4.492,4.492,4.3737,4.4211,1944354,0
2003-01-31,4.4211,4.4686,4.3184,4.4686,1580430,0
2003-02-03,4.4291,4.4526,4.2634,4.4052,3425304,0
2003-02-04,4.3343,4.3659,3.7276,3.7749,7527575,0
2003-02-05,4.0979,4.0979,3.7827,3.7827,2916088,0
2003-02-06,3.8456,3.909,3.7668,3.8771,1775079,0
2003-02-07,3.9405,3.9405,3.7904,3.8224,1951080,0
2003-02-10,3.7983,3.8224,3.6488,3.7038,1742342,0
2003-02-11,3.7198,3.7198,3.4124,3.4597,2663953,0
2003-02-12,3.4674,3.4757,3.3415,3.4358,1416870,0
2003-02-13,3.3889,3.4358,3.1916,3.3966,1777619,0
2003-02-14,3.4757,3.5306,3.31,3.3807,11454220,0
2003-02-18,3.3966,3.5464,3.3966,3.4911,2089521,0
2003-02-19,3.5227,3.7904,3.4757,3.5148,2062999,0
2003-02-20,3.6174,3.6568,3.5227,3.5227,1629920,0
2003-02-21,3.5464,3.6568,3.5227,3.5698,1466357,0
2003-02-24,3.6014,3.6252,3.4358,3.4674,1368398,0
2003-02-25,3.3966,3.5464,3.3889,3.5227,1153697,0
2003-02-26,3.5227,3.6014,3.3729,3.3889,1159405,0
2003-02-27,3.4204,3.5857,3.4204,3.5857,652219,0
2003-02-28,3.5464,3.6252,3.4283,3.5464,718460,0
2003-03-03,3.6094,3.6094,3.3492,3.3889,955367,0
2003-03-04,3.3966,3.4989,3.239,3.3651,842306,0
2003-03-05,3.3492,3.4283,3.2863,3.4283,783428,0
2003-03-06,3.444,3.4518,3.3022,3.3492,806520,0
2003-03-07,3.3492,3.3492,3.2312,3.2548,803477,0
2003-03-10,3.2471,3.2705,3.0028,3.0577,1415597,0
2003-03-11,2.9789,3.0892,2.7346,2.7503,2410174,0
2003-03-12,2.758,2.971,2.7503,2.8058,2325155,0
2003-03-13,2.908,2.9869,2.8765,2.9789,1375758,0
2003-03-14,2.9789,2.9789,2.6873,2.7742,2713441,0
2003-03-17,2.7742,2.9395,2.727,2.9395,1804267,0
2003-03-18,2.9395,3.0734,2.837,3.0734,1070203,0
2003-03-19,3.1209,3.1445,2.9316,3.0577,1259522,0
2003-03-20,3.0577,3.2705,3.0183,3.239,1813910,0
2003-03-21,3.3338,3.6252,3.3176,3.6252,2753034,0
2003-03-24,3.6331,3.6802,3.294,3.3022,1778634,0
2003-03-25,3.3022,3.6488,3.2626,3.6488,2567265,0
2003-03-26,3.6488,3.8299,3.5543,3.5779,1703515,0
2003-03-27,3.5464,3.6094,3.4358,3.6094,725058,0
2003-03-28,3.6646,3.6725,3.444,3.4757,1087337,0
2003-03-31,3.3966,3.5306,3.3572,3.4757,713254,0
2003-04-01,3.6646,4.2243,3.6252,4.0429,4606280,0
2003-04-02,4.0352,4.0589,3.7827,4.0272,2907716,0
2003-04-03,4.0429,4.1691,3.8694,3.8694,1589314,0
2003-04-04,3.9009,3.9956,3.8616,3.8694,1171587,0
2003-04-07,3.9561,4.0507,3.6882,3.6882,1654410,0
2003-04-08,3.7668,3.7668,3.6094,3.6094,1649461,0
2003-04-09,3.6568,3.759,3.6331,3.759,964881,0
2003-04-10,3.7513,3.7827,3.6802,3.6962,1036322,0
2003-04-11,3.7668,3.8143,3.7038,3.7119,707291,0
2003-04-14,3.7513,3.9009,3.7432,3.8616,1335151,0
2003-04-15,3.8536,4.3343,3.7983,4.3109,3256411,0
2003-04-16,4.3027,4.5473,4.1691,4.3582,2779176,0
2003-04-17,4.4129,4.5632,4.4129,4.4526,1356340,0
2003-04-21,4.4526,4.5708,4.4291,4.492,1489576,0
2003-04-22,4.492,4.6101,4.4211,4.5548,1227040,0
2003-04-23,4.5708,4.8705,4.5394,4.839,1697299,0
2003-04-24,4.8858,5.0359,4.8545,4.9807,1476128,0
2003-04-25,4.9963,5.083,4.697,4.7678,1254447,0
2003-04-28,4.7758,5.1618,4.7678,5.0989,2127333,0
2003-04-29,5.1225,5.4851,5.0989,5.0989,3044120,0
2003-04-30,5.0435,5.0518,4.8467,4.9097,1881292,0
2003-05-01,4.8858,4.9018,4.4998,4.7758,3644827,0
2003-05-02,4.7838,4.9256,4.7443,4.8781,2081399,0
2003-05-05,4.8467,4.9256,4.7758,4.7758,1725337,0
2003-05-06,4.831,4.8858,4.76,4.7915,2653550,0
2003-05-07,4.7915,4.8467,4.7128,4.7362,2643905,0
2003-05-08,5.0043,5.2564,4.8781,5.2488,8501085,0
2003-05-09,5.3194,5.3747,5.17,5.2171,3832880,0
2003-05-12,5.1381,5.2092,5.0279,5.083,2676900,0
2003-05-13,5.0753,5.1066,4.9335,4.9807,2499378,0
2003-05-14,4.9807,5.2564,4.9725,5.2171,2106774,0
2003-05-15,5.2723,5.5166,5.2723,5.5166,3087139,0
2003-05-16,5.493,5.5638,5.3116,5.4772,2621447,0
2003-05-19,5.4144,5.4219,5.2409,5.3589,1614818,0
2003-05-20,5.3194,5.3669,5.2248,5.2958,1858070,0
2003-05-21,5.3194,5.3983,5.1066,5.3983,1685623,0
2003-05-22,5.54,5.8239,5.5323,5.8162,3141450,0
2003-05-23,5.8318,6.1472,5.8239,5.9974,3486467,0
2003-05-27,5.9974,6.2573,5.9974,6.1472,2789706,0
2003-05-28,6.155,6.36,6.1311,6.2732,2007673,0
2003-05-29,6.3045,6.3678,6.0996,6.1311,2169206,0
2003-05-30,6.1943,6.2732,6.1075,6.2415,2162988,0
2003-06-02,6.3045,6.5254,6.3045,6.4229,2034195,0
2003-06-03,6.4229,6.4229,6.1311,6.2021,1732319,0
2003-06-04,6.2021,6.5017,6.1943,6.5017,1720263,0
2003-06-05,6.4229,6.7063,6.3517,6.6985,2194457,0
2003-06-06,6.8954,7.0533,6.4779,6.4862,2446844,0
2003-06-09,6.4936,6.6592,6.3837,6.5804,968432,0
2003-06-10,6.5964,6.6592,6.3361,6.4308,1420547,0
2003-06-11,6.4543,6.5096,6.3439,6.4702,1974681,0
2003-06-12,6.4779,6.5964,6.3911,6.5412,1084033,0
2003-06-13,6.5412,6.5804,6.3439,6.4308,1038478,0
2003-06-16,6.3517,6.6356,6.3517,6.6198,1152172,0
2003-06-17,6.6198,6.6985,6.5096,6.6592,882656,0
2003-06-18,6.6592,6.6985,6.3837,6.5648,849663,0
2003-06-19,6.5964,6.888,6.5412,6.6907,1713919,0
2003-06-20,6.7774,6.8799,6.5648,6.5726,1106363,0
2003-06-23,6.5412,6.5804,6.21,6.3439,1853757,0
2003-06-24,6.3439,6.3837,6.1863,6.2732,1231860,0
2003-06-25,5.7532,6.2415,5.737,6.1863,6064515,0
2003-06-26,5.9817,6.3837,5.9817,6.2653,1741327,0
2003-06-27,6.3439,6.5096,6.3045,6.3517,1071852,0
2003-06-30,6.3517,6.4072,6.2653,6.3837,3968018,0
2003-07-01,6.3361,6.3361,6.0366,6.2021,2262599,0
2003-07-02,6.1472,6.3045,6.1233,6.2967,993054,0
2003-07-03,6.2181,6.2809,6.0684,6.1233,648160,0
2003-07-07,6.1311,6.21,6.0996,6.1233,1003458,0
2003-07-08,6.0761,6.1153,5.9974,6.0839,1001426,0
2003-07-09,5.9894,6.0684,5.6349,5.682,11860782,0
2003-07-10,5.6742,5.9102,5.5086,5.737,8703345,0
2003-07-11,5.737,5.8318,5.6899,5.7295,1874436,0
2003-07-14,5.7922,5.8477,5.6349,5.6977,1817336,0
2003-07-15,5.6427,5.6977,5.493,5.5957,2118449,0
2003-07-16,5.556,5.5957,5.2642,5.3589,2229228,0
2003-07-17,5.28,5.3511,5.1777,5.2092,2513465,0
2003-07-18,5.2171,5.4772,5.2013,5.4692,1766706,0
2003-07-21,5.4456,5.4456,5.0359,5.0435,1567869,0
2003-07-22,5.0435,5.3194,5.0043,5.2723,2131646,0
2003-07-23,5.28,5.3194,5.1225,5.1936,883669,0
2003-07-24,5.2723,5.3511,5.1303,5.1381,1857435,0
2003-07-25,5.1462,5.2329,5.1225,5.1777,1438440,0
2003-07-28,5.2092,5.3036,5.1381,5.2564,1362050,0
2003-07-29,5.2092,5.2564,5.083,5.17,1428542,0
2003-07-30,5.2329,5.2409,5.02,5.0279,1429301,0
2003-07-31,5.1225,5.2013,5.0595,5.1225,1000284,0
2003-08-01,5.1618,5.1618,4.9493,5.0518,1148748,0
2003-08-04,5.0043,5.0753,4.9335,5.0121,1402910,0
2003-08-05,4.965,5.1225,4.8705,4.8781,1086440,0
2003-08-06,4.823,4.9884,4.8074,4.8152,1004726,0
2003-08-07,4.8152,4.9335,4.7838,4.9256,1322839,0
2003-08-08,5.0279,5.1225,4.9413,5.1145,1804904,0
2003-08-11,5.1145,5.17,5.0121,5.0911,1152045,0
2003-08-12,5.1145,5.1145,4.7523,5.0359,2996161,0
2003-08-13,4.9807,5.0674,4.8705,4.9335,1448211,0
2003-08-14,4.9256,4.9884,4.8074,4.9884,914761,0
2003-08-15,4.9493,5.0359,4.8467,4.9173,478381,0
2003-08-18,4.8858,4.9493,4.8467,4.9413,712114,0
2003-08-19,4.9413,5.0043,4.8781,5.0043,1707956,0
2003-08-20,5.0043,5.1618,4.9256,5.083,1270563,0
2003-08-21,5.083,5.2013,5.0121,5.0911,920596,0
2003-08-22,5.2013,5.2013,4.9807,5.0043,1134023,0
2003-08-25,4.9807,5.0279,4.9173,5.0279,789139,0
2003-08-26,5.02,5.2248,4.9335,5.1936,1066521,0
2003-08-27,5.1777,5.3194,5.1618,5.28,1557337,0
2003-08-28,5.3589,5.3589,5.1225,5.2092,894584,0
2003-08-29,5.1225,5.2879,5.1066,5.2564,685084,0
2003-09-03,5.2879,5.4692,5.2879,5.3747,1627889,0
2003-09-04,5.3983,5.556,5.3983,5.548,2659640,0
2003-09-05,5.548,5.6427,5.4851,5.6033,2204610,0
2003-09-08,5.6504,5.7532,5.6349,5.6742,2353831,0
2003-09-09,5.6742,5.682,5.5323,5.5796,1421818,0
2003-09-10,5.556,5.7532,5.5323,5.7532,1824823,0
2003-09-11,5.7532,5.958,5.7213,5.8239,2765974,0
2003-09-12,5.8162,5.966,5.8162,5.958,1756556,0
2003-09-15,5.958,6.1075,5.9183,5.966,1408751,0
2003-09-16,5.966,6.0209,5.9421,5.9421,974147,0
2003-09-17,5.9499,6.0209,5.8477,5.958,889505,0
2003-09-18,5.966,6.0839,5.958,6.0129,1005489,0
2003-09-19,6.0684,6.1153,5.958,6.1075,1532719,0
2003-09-22,6.0286,6.1075,5.9102,6.0443,744725,0
2003-09-23,6.0366,6.1393,5.9974,6.1393,823525,0
2003-09-24,6.1472,6.1472,5.9894,6.0602,840276,0
2003-09-25,6.1075,6.1075,5.8318,5.8791,1162449,0
2003-09-26,5.9102,5.9183,5.6582,5.7845,1250387,0
2003-09-29,5.9264,5.9734,5.7532,5.9734,1160292,0
2003-09-30,5.8554,5.9734,5.7685,5.8082,773530,0
2003-10-01,5.8396,6.1075,5.8318,6.0684,1457852,0
2003-10-02,6.1311,6.2021,6.0684,6.1863,1244933,0
2003-10-03,6.21,6.2653,6.0761,6.0761,932774,0
2003-10-06,6.0761,6.2256,6.0761,6.2256,995845,0
2003-10-07,6.2573,6.2967,6.1233,6.2967,978458,0
2003-10-08,6.3045,6.3837,6.2809,6.3361,1969986,0
2003-10-09,6.3361,6.4936,6.2732,6.3756,1225008,0
2003-10-10,6.3756,6.3756,6.1393,6.2256,1106363,0
2003-10-13,6.2415,6.3756,6.1472,6.2256,921611,0
2003-10-14,6.2256,6.3125,6.1153,6.2967,696254,0
2003-10-15,6.2415,6.3045,6.1233,6.1311,1167779,0
2003-10-16,6.1075,6.2256,6.1075,6.1863,561494,0
2003-10-17,6.1863,6.1863,5.9974,6.0684,896235,0
2003-10-20,6.1311,6.1311,6.0051,6.1233,648285,0
2003-10-21,6.1233,6.1472,6.0684,6.1393,797383,0
2003-10-22,6.0684,6.1863,6.0443,6.0996,490561,0
2003-10-23,6.0684,6.1233,6.0129,6.0761,789770,0
2003-10-24,6.0684,6.2653,6.0286,6.1786,1627000,0
2003-10-27,6.3045,6.3756,6.2415,6.36,1130984,0
2003-10-28,6.36,6.36,6.1472,6.3045,952574,0
2003-10-29,6.2256,6.3756,6.2256,6.3439,752213,0
2003-10-30,6.3439,6.462,6.2337,6.4384,1027947,0
2003-10-31,6.3911,6.4465,6.3361,6.3993,900296,0
2003-11-03,6.4465,6.4465,6.3361,6.3678,856582,0
2003-11-04,6.3361,6.5412,6.3045,6.5017,1057311,0
2003-11-05,6.5017,6.5017,6.3283,6.4384,678490,0
2003-11-06,6.4229,6.4465,6.2892,6.3361,1024141,0
2003-11-07,6.4308,6.4465,6.2809,6.3125,850046,0
2003-11-10,6.3125,6.3125,6.2337,6.3045,640929,0
2003-11-11,6.2256,6.3837,5.9894,6.3283,2514605,0
2003-11-12,6.3439,6.3756,6.1943,6.2256,1122859,0
2003-11-13,6.2256,6.2415,6.1075,6.1628,1060178,0
2003-11-14,6.1472,6.1943,6.0286,6.0917,735210,0
2003-11-17,6.0129,6.0286,5.8396,5.9341,1044188,0
2003-11-18,5.9499,6.0524,5.8477,5.8631,1317511,0
2003-11-19,5.9894,6.0917,5.9341,6.0684,3060872,0
2003-11-20,6.0996,6.1153,5.8951,5.9817,1338575,0
2003-11-21,6.0051,6.0051,5.9183,5.9734,569364,0
2003-11-24,6.0129,6.155,5.958,6.155,803350,0
2003-11-25,6.0684,6.2337,6.0684,6.2337,907275,0
2003-11-26,6.2337,6.3517,6.2181,6.3517,1252798,0
2003-11-28,6.3517,6.3517,6.2021,6.2181,589916,0
2003-12-01,6.1863,6.1863,5.9183,5.9974,10763043,0
2003-12-02,5.9734,6.1311,5.966,6.0761,15341285,0
2003-12-03,6.1393,6.155,6.0684,6.0839,5337682,0
2003-12-04,6.1472,6.1472,6.0996,6.1153,5635497,0
2003-12-05,6.1393,6.155,6.0761,6.1153,1565204,0
2003-12-08,6.0761,6.1393,6.0684,6.1153,1321318,0
2003-12-09,6.0996,6.1311,6.0761,6.0917,1534877,0
2003-12-10,6.1153,6.1393,6.0286,6.0839,1226024,0
2003-12-11,6.1153,6.21,6.1075,6.1706,1201150,0
2003-12-12,6.1943,6.2653,6.1628,6.2653,1118546,0
2003-12-15,6.2967,6.3045,6.1786,6.2415,1226405,0
2003-12-16,6.2732,6.3045,6.1472,6.2967,1443641,0
2003-12-17,6.2967,6.3361,6.1863,6.3125,2940324,0
2003-12-18,6.3125,6.4702,6.3045,6.4465,2965578,0
2003-12-19,6.4862,6.5096,6.3837,6.462,2284297,0
2003-12-22,6.4779,6.5648,6.3837,6.5648,1082001,0
2003-12-23,6.5096,6.6198,6.5096,6.6198,859054,0
2003-12-24,6.5882,6.6198,6.5412,6.5648,320907,0
2003-12-26,6.5254,6.6828,6.5254,6.604,424452,0
2003-12-29,6.5882,6.7458,6.5569,6.738,1236428,0
2003-12-30,6.6356,6.8327,6.6356,6.801,985059,0
2003-12-31,6.7223,6.7853,6.6198,6.7142,1215493,0
2004-01-02,6.7932,6.8488,6.7142,6.7696,596649,0
2004-01-05,6.809,6.8562,6.6985,6.7696,1298481,0
2004-01-06,6.7696,6.8488,6.738,6.7774,3843411,0
2004-01-07,6.7696,6.9271,6.7618,6.9193,1175012,0
2004-01-08,6.9193,7.0768,6.9193,7.0768,1518255,0
2004-01-09,7.0533,7.2898,6.9037,7.1242,1904128,0
2004-01-12,7.1321,7.1637,7.0059,7.0768,1512925,0
2004-01-13,7.0138,7.0533,6.864,6.9824,2228721,0
2004-01-14,6.9745,7.0928,6.9509,7.0692,918438,0
2004-01-15,7.0533,7.0928,6.9271,7.0452,1677882,0
2004-01-16,7.0452,7.1478,6.9982,7.1478,2604570,0
2004-01-20,7.0928,7.3054,7.0928,7.2187,2389994,0
2004-01-21,7.2741,7.3369,7.1951,7.3054,1269674,0
2004-01-22,7.3054,7.329,7.1796,7.2187,1244169,0
2004-01-23,7.2187,7.2898,7.1872,7.2898,1474096,0
2004-01-26,7.2898,7.2898,7.1715,7.2504,1592357,0
2004-01-27,7.1951,7.2263,7.1087,7.1715,2750117,0
2004-01-28,7.1715,7.211,6.9352,7.0452,2156136,0
2004-01-29,7.0452,7.1557,6.8327,6.9037,2147253,0
2004-01-30,6.9116,6.9745,6.8488,6.9193,854992,0
2004-02-02,6.864,6.9745,6.6514,6.7618,2077717,0
2004-02-03,6.8799,6.8799,6.7774,6.8403,636614,0
2004-02-04,6.7223,6.8246,6.5017,6.5882,1533862,0
2004-02-05,6.6514,6.7142,6.5096,6.7063,2068710,0
2004-02-06,6.6985,6.9745,6.6985,6.8954,2948955,0
2004-02-09,6.9271,7.0296,6.8246,6.9824,2024298,0
2004-02-10,6.9824,7.1557,6.9745,7.1557,1229576,0
2004-02-11,7.1163,7.1796,7.0138,7.1557,999271,0
2004-02-12,7.0928,7.1402,7.0533,7.0768,1187445,0
2004-02-13,7.0768,7.1478,6.9509,7.0138,802338,0
2004-02-17,7.0138,7.1715,6.9666,7.1321,1530945,0
2004-02-18,7.1637,7.242,6.9745,7.1321,1527769,0
2004-02-19,7.1715,7.242,6.9982,7.0452,1369792,0
2004-02-20,7.1242,7.1242,6.9431,7.0059,1417753,0
2004-02-23,6.9745,7.0059,6.9037,6.9116,780638,0
2004-02-24,6.9193,6.9352,6.8246,6.9352,2164636,0
2004-02-25,6.9587,7.1637,6.9037,7.1087,1193157,0
2004-02-26,7.1087,7.1557,7.0533,7.1478,789392,0
2004-02-27,7.1478,7.2504,7.1321,7.2504,866797,0
2004-03-01,7.2504,7.3844,7.1951,7.3604,1102180,0
2004-03-02,7.4317,7.4788,7.3604,7.4393,951559,0
2004-03-03,7.4393,7.4788,7.2658,7.3447,1073883,0
2004-03-04,7.4237,7.5025,7.3133,7.4945,858675,0
2004-03-05,7.4158,7.5576,7.1872,7.1951,2225798,0
2004-03-08,7.1557,7.242,7.1006,7.242,2157406,0
2004-03-09,7.3213,7.3213,7.0928,7.1321,855375,0
2004-03-10,7.1321,7.3054,7.0221,7.0928,1074133,0
2004-03-11,7.0059,7.1715,6.9352,6.9982,1072612,0
2004-03-12,6.9824,7.1557,6.9824,7.1557,768580,0
2004-03-15,7.1557,7.1557,7.0138,7.0613,912859,0
2004-03-16,7.0296,7.1087,6.888,7.0138,1584364,0
2004-03-17,7.0533,7.211,6.8562,7.1087,2010337,0
2004-03-18,7.0296,7.1163,6.9587,7.1163,1469911,0
2004-03-19,7.1163,7.1163,6.9745,6.9903,974907,0
2004-03-22,6.9903,6.9982,6.8562,6.9509,1217015,0
2004-03-23,7.0138,7.0452,6.8954,6.9352,689146,0
2004-03-24,6.9352,6.9982,6.8799,6.9352,856518,0
2004-03-25,6.9666,7.0138,6.9193,6.9982,843700,0
2004-03-26,6.9982,7.0377,6.8954,6.9037,501601,0
2004-03-29,6.9352,7.1321,6.9352,7.0138,1244169,0
2004-03-30,6.9431,7.0928,6.8954,7.0849,759192,0
2004-03-31,7.0452,7.1557,7.0221,7.0533,849410,0
2004-04-01,7.1087,7.242,7.0138,7.2346,1368016,0
2004-04-02,7.2977,7.3684,7.1478,7.2263,973382,0
2004-04-05,7.1637,7.3684,7.1242,7.3054,747261,0
2004-04-06,7.2898,7.3684,7.2658,7.3369,1489324,0
2004-04-07,7.3133,7.4,7.242,7.3447,938616,0
2004-04-08,7.4,7.4317,7.2504,7.2504,567331,0
2004-04-12,7.2346,7.3447,7.1872,7.242,738506,0
2004-04-13,7.2031,7.211,6.9509,7.0377,1213206,0
2004-04-14,6.9587,7.0692,6.8488,6.9352,1236556,0
2004-04-15,6.9431,6.9982,6.809,6.9116,859689,0
2004-04-16,6.9431,6.9745,6.8562,6.9587,545761,0
2004-04-19,6.9666,7.0059,6.8403,7.0059,516956,0
2004-04-20,7.0059,7.0452,6.7142,6.7223,772133,0
2004-04-21,6.7618,6.8954,6.6356,6.8954,896741,0
2004-04-22,6.8954,7.0928,6.864,7.0138,809184,0
2004-04-23,7.0138,7.0138,6.8246,6.9745,507693,0
2004-04-26,6.9193,7.0768,6.8562,6.9271,757666,0
2004-04-27,7.0059,7.0138,6.7458,6.8246,1186812,0
2004-04-28,6.8246,6.9352,6.7774,6.7774,1136440,0
2004-04-29,6.7774,6.8403,6.5331,6.5882,1071852,0
2004-04-30,6.6985,6.6985,6.5096,6.5491,1028708,0
2004-05-03,6.6276,6.8327,6.6198,6.7932,1531579,0
2004-05-04,6.7853,6.9271,6.6356,6.7303,887477,0
2004-05-05,6.6752,6.8403,6.6592,6.7303,929859,0
2004-05-06,6.7303,6.8327,6.6276,6.7458,1403544,0
2004-05-07,6.667,6.738,6.2653,6.2653,1595022,0
2004-05-10,6.2732,6.4543,6.21,6.2256,1496809,0
2004-05-11,6.3439,6.3911,6.2256,6.3678,1007136,0
2004-05-12,6.3837,6.415,6.2497,6.415,982518,0
2004-05-13,6.3756,6.4308,6.3203,6.3283,658566,0
2004-05-14,6.2497,6.3993,6.2415,6.3125,944831,0
2004-05-17,6.2892,6.2967,6.155,6.2337,1050403,0
2004-05-18,6.2573,6.3678,6.1943,6.3283,736729,0
2004-05-19,6.3361,6.3439,6.2653,6.3045,1268280,0
2004-05-20,6.3045,6.3361,6.2732,6.3361,586111,0
2004-05-21,6.3361,6.36,6.2732,6.3125,824416,0
2004-05-24,6.3203,6.3439,6.2653,6.3361,978710,0
2004-05-25,6.3361,6.5412,6.2653,6.5412,1779268,0
2004-05-26,6.5491,6.667,6.4936,6.6198,1087840,0
2004-05-27,6.6198,6.7853,6.5804,6.7774,1304442,0
2004-05-28,6.738,6.8799,6.6592,6.7932,779746,0
2004-06-01,6.738,6.7853,6.6828,6.6985,868699,0
2004-06-02,6.7853,6.8799,6.7774,6.8327,1408877,0
2004-06-03,6.7774,6.801,6.6198,6.6276,856391,0
2004-06-04,6.6356,6.6514,6.5412,6.604,1270307,0
2004-06-07,6.6828,6.7774,6.604,6.7458,665545,0
2004-06-08,6.6985,6.7458,6.6514,6.7303,394252,0
2004-06-09,6.6433,6.7618,6.5412,6.5648,469241,0
2004-06-10,6.5648,6.7618,6.5648,6.7618,1060432,0
2004-06-14,6.6828,6.6985,6.5804,6.5804,731909,0
2004-06-15,6.6433,6.7618,6.6276,6.6907,694603,0
2004-06-16,6.6198,6.7535,6.604,6.738,624051,0
2004-06-17,6.7535,6.9116,6.6592,6.9116,1012591,0
2004-06-18,6.9116,7.0452,6.8954,6.9352,1223484,0
2004-06-21,6.8954,6.9509,6.8562,6.9116,742316,0
2004-06-22,6.8954,7.0221,6.8724,6.9745,760714,0
2004-06-23,7.0377,7.1872,6.9903,7.1796,1498584,0
2004-06-24,7.1637,7.3213,7.1321,7.1951,1137963,0
2004-06-25,7.1796,7.2658,7.1637,7.2346,1166004,0
2004-06-28,7.2504,7.2898,7.1163,7.1321,733687,0
2004-06-29,7.0928,7.2263,7.0849,7.1402,745486,0
2004-06-30,7.211,7.2741,7.1321,7.1951,1148367,0
2004-07-01,7.2031,7.2031,7.0059,7.0059,1153187,0
2004-07-02,7.0059,7.1242,6.9352,7.0692,1036067,0
2004-07-06,7.0377,7.1872,7.0377,7.0692,738380,0
2004-07-07,7.0692,7.1637,6.9431,6.9982,1669128,0
2004-07-08,6.9982,7.0928,6.9352,6.9352,1437045,0
2004-07-09,6.9352,7.0377,6.864,6.9903,1419535,0
2004-07-12,7.0059,7.0928,6.9982,7.0452,1336673,0
2004-07-13,7.0138,7.0849,6.9745,6.9745,679250,0
2004-07-14,6.9824,7.1242,6.9037,7.0138,865527,0
2004-07-15,6.9509,7.1872,6.9509,7.0452,512008,0
2004-07-16,7.1006,7.1163,6.9666,6.9666,723660,0
2004-07-19,7.0221,7.1557,6.9824,7.1242,879483,0
2004-07-20,7.1163,7.211,7.0613,7.2031,971986,0
2004-07-21,7.1872,7.242,6.9666,6.9666,818320,0
2004-07-22,6.9509,7.0613,6.864,7.0221,916283,0
2004-07-23,7.0296,7.0377,6.9431,6.9587,556291,0
2004-07-26,6.9352,7.0377,6.7618,6.7696,1042156,0
2004-07-27,6.8327,7.0138,6.8246,6.9271,979730,0
2004-07-28,6.9116,6.9982,6.7932,6.9745,1196080,0
2004-07-29,7.0138,7.1006,6.9587,7.0533,634836,0
2004-07-30,7.0613,7.1872,7.0138,7.1163,1021220,0
2004-08-02,7.1557,7.1951,7.0928,7.1715,848775,0
2004-08-03,7.1796,7.1796,7.0768,7.1321,1115121,0
2004-08-04,7.0533,7.1796,6.9982,7.1321,1053575,0
2004-08-05,7.211,7.2187,6.9271,6.9587,1629410,0
2004-08-06,6.9271,7.0221,6.8488,6.8954,1374104,0
2004-08-09,6.8562,6.9037,6.8169,6.8246,1202043,0
2004-08-10,6.8562,7.0692,6.8403,7.0692,967039,0
2004-08-11,7.0692,7.0692,6.8954,7.0138,965771,0
2004-08-12,6.9352,7.0138,6.8954,6.9193,1004090,0
2004-08-13,6.9352,6.9745,6.8724,6.9431,565808,0
2004-08-16,6.9903,7.1006,6.9824,7.1006,1156866,0
2004-08-17,7.1557,7.2187,7.0296,7.1872,1518127,0
2004-08-18,7.211,7.3369,7.1951,7.329,1795001,0
2004-08-19,7.329,7.3369,7.2579,7.2898,1172093,0
2004-08-20,7.3133,7.3447,7.2658,7.2898,776196,0
2004-08-23,7.242,7.3447,7.2187,7.2658,889635,0
2004-08-24,7.3447,7.3604,7.1951,7.2504,1152428,0
2004-08-25,7.2504,7.3527,7.2031,7.329,1083399,0
2004-08-26,7.329,7.4,7.2977,7.3527,850171,0
2004-08-27,7.3684,7.4709,7.3527,7.4393,1228691,0
2004-08-30,7.4079,7.5103,7.3369,7.4631,1101542,0
2004-08-31,7.4317,7.5657,7.4317,7.5657,1191001,0
2004-09-01,7.5103,7.7861,7.5103,7.6365,1236428,0
2004-09-02,7.6444,7.6839,7.5736,7.668,2259299,0
2004-09-03,7.613,7.6839,7.534,7.5657,867304,0
2004-09-07,7.6444,7.6839,7.4788,7.5421,1287690,0
2004-09-08,7.5421,7.6208,7.4866,7.4866,949910,0
2004-09-09,7.4554,7.6601,7.4472,7.5421,1381339,0
2004-09-10,7.4945,7.6839,7.4866,7.605,905368,0
2004-09-13,7.605,7.613,7.4709,7.5103,735589,0
2004-09-14,7.5182,7.5262,7.4079,7.4079,717696,0
2004-09-15,7.4317,7.4709,7.3447,7.4393,747517,0
2004-09-16,7.4079,7.5657,7.4079,7.5103,1408111,0
2004-09-17,7.668,7.668,7.4788,7.534,1040890,0
2004-09-20,7.4788,7.5025,7.4317,7.4554,848775,0
2004-09-21,7.4554,7.534,7.4158,7.4945,3345110,0
2004-09-22,7.4631,7.4709,7.3604,7.4,1659104,0
2004-09-23,7.3844,7.4317,7.3844,7.4079,1305331,0
2004-09-24,7.4,7.5025,7.3684,7.4788,1107634,0
2004-09-27,7.4472,7.5421,7.4079,7.4237,1010689,0
2004-09-28,7.4393,7.5421,7.4393,7.4788,1657580,0
2004-09-29,7.4945,7.5025,7.4079,7.4237,507819,0
2004-09-30,7.4,7.5025,7.3369,7.5025,810706,0
2004-10-01,7.3844,7.4866,7.3369,7.3684,2657232,0
2004-10-04,7.329,7.3369,7.1242,7.2504,3244232,0
2004-10-05,7.1872,7.3844,7.1872,7.3604,1888651,0
2004-10-06,7.3604,7.4,7.3133,7.3604,2246865,0
2004-10-07,7.3447,7.5182,7.3054,7.4158,3773115,0
2004-10-08,7.242,7.5182,7.211,7.3764,13026153,0
2004-10-11,7.3764,7.4079,7.3369,7.3604,1965926,0
2004-10-12,7.211,7.3133,7.1163,7.3133,3849371,0
2004-10-13,7.2187,7.2741,7.1715,7.1796,2092184,0
2004-10-14,7.1796,7.3133,7.1796,7.1951,1852359,0
2004-10-15,7.2187,7.2579,7.1637,7.211,2147507,0
2004-10-18,7.1872,7.211,7.1242,7.1796,1389968,0
2004-10-19,7.1715,7.1951,6.9352,7.0377,3683273,0
2004-10-20,7.0533,7.1402,7.0452,7.1242,1378927,0
2004-10-21,7.1715,7.1715,7.0613,7.1087,813628,0
2004-10-22,7.1402,7.1715,7.0768,7.1478,1228178,0
2004-10-25,7.1321,7.2504,7.1163,7.2346,1374864,0
2004-10-26,7.1872,7.4709,7.1557,7.4631,2549881,0
2004-10-27,7.4472,7.4866,7.2977,7.3604,1867204,0
2004-10-28,7.3369,7.3844,7.2579,7.329,1532214,0
2004-10-29,7.329,7.4393,7.2658,7.3764,1237189,0
2004-11-01,7.329,7.4472,7.329,7.4158,1011702,0
2004-11-02,7.4393,7.4866,7.2504,7.3133,1034799,0
2004-11-03,7.4472,7.5657,7.3922,7.5657,3242710,0
2004-11-04,7.5657,7.8888,7.4945,7.865,3076226,0
2004-11-05,7.865,7.8963,7.7231,7.8728,2387460,0
2004-11-08,7.8178,8.0306,7.8178,8.0224,3268213,0
2004-11-09,8.0224,8.1251,7.9516,7.9989,4300856,0
2004-11-10,8.0306,8.0306,7.8888,7.9047,2024676,0
2004-11-11,7.944,8.0224,7.8492,8.0147,1752241,0
2004-11-12,8.0147,8.0935,7.8963,8.0935,2025947,0
2004-11-15,8.0384,8.0698,7.9282,8.0541,985563,0
2004-11-16,7.9596,7.9831,7.9123,7.9201,1684993,0
2004-11-17,7.9201,7.9989,7.8334,7.865,1481201,0
2004-11-18,7.9282,7.9752,7.8728,7.9674,1862255,0
2004-11-19,7.8888,7.9358,7.8097,7.8963,1266373,0
2004-11-22,7.8808,7.9912,7.8492,7.944,2730063,0
2004-11-23,7.9596,7.9596,7.8728,7.9201,1739045,0
2004-11-24,7.9358,8.0384,7.8808,8.0384,1375374,0
2004-11-26,8.0541,8.1567,8.0147,8.1326,740285,0
2004-11-29,8.1409,8.1567,7.9282,8.0306,3530368,0
2004-11-30,8.0306,8.0858,7.9596,8.0384,3861558,0
2004-12-01,8.0384,8.2985,8.0384,8.2985,4258472,0
2004-12-02,8.3142,8.393,8.1806,8.2198,2934740,0
2004-12-03,8.1567,8.2588,8.0384,8.0698,2153092,0
2004-12-06,8.0384,8.1959,8.0147,8.1567,1405447,0
2004-12-07,8.1567,8.1567,7.9201,8.0147,9006363,0
2004-12-08,8.0147,8.0621,7.9596,8.0306,8234354,0
2004-12-09,8.0147,8.0224,7.9201,7.9831,3381272,0
2004-12-10,7.9123,8.0069,7.865,7.9516,2245089,0
2004-12-13,7.9516,8.0698,7.8808,8.0621,1787644,0
2004-12-14,8.0621,8.0621,7.9516,8.0384,2111343,0
2004-12-15,7.9989,8.1172,7.9831,8.1172,2232527,0
2004-12-16,8.1092,8.1092,7.9358,8.0224,2898068,0
2004-12-17,7.9201,8.0541,7.8963,8.0384,3134977,0
2004-12-20,8.0384,8.1409,7.9831,8.0858,1281346,0
2004-12-21,8.0779,8.1959,8.0779,8.1722,2023790,0
2004-12-22,8.1959,8.2117,8.1014,8.1251,4323944,0
2004-12-23,8.1251,8.1882,8.0541,8.1409,2482373,0
2004-12-27,8.1567,8.1882,8.0541,8.0858,804996,0
2004-12-28,8.0779,8.1722,8.0621,8.1722,1006882,0
2004-12-29,8.1806,8.1806,8.0858,8.1567,1036067,0
2004-12-30,8.1567,8.1882,8.1251,8.1567,936839,0
2004-12-31,8.1644,8.2746,8.1486,8.2355,1923041,0
2005-01-03,8.2198,8.2671,8.1326,8.1882,2379467,0
2005-01-04,8.1882,8.2355,8.0779,8.0779,3607267,0
2005-01-05,8.0779,8.0779,7.9596,7.9674,2110837,0
2005-01-06,7.9674,8.0069,7.9282,7.9596,2203722,0
2005-01-07,7.9596,8.0621,7.8888,7.8963,2110455,0
2005-01-10,7.8963,8.0069,7.8334,7.9752,1328804,0
2005-01-11,7.9516,7.9516,7.8178,7.8808,2645556,0
2005-01-12,7.865,7.8808,7.6444,7.8255,4508956,0
2005-01-13,7.8255,7.9123,7.6839,7.7309,3102493,0
2005-01-14,7.7626,7.8334,7.7231,7.7704,2201440,0
2005-01-18,7.7626,7.8334,7.7467,7.8018,1874310,0
2005-01-19,7.8018,7.8018,7.7231,7.7626,2781964,0
2005-01-20,7.7231,7.9123,7.6995,7.8492,2780825,0
2005-01-21,7.8492,7.9047,7.8255,7.8572,3389645,0
2005-01-24,7.8492,7.8808,7.7626,7.7626,2472094,0
2005-01-25,7.8414,7.8728,7.7704,7.8255,2870282,0
2005-01-26,7.9047,8.1326,7.865,8.1092,4258852,0
2005-01-27,8.1014,8.2433,8.0541,8.2117,3401196,0
2005-01-28,8.2117,8.2198,8.1326,8.1567,1768613,0
2005-01-31,8.1959,8.3301,8.1722,8.2985,2217931,0
2005-02-01,8.3537,8.5899,8.3459,8.582,3911170,0
2005-02-02,8.6295,8.8436,8.582,8.7939,3395101,0
2005-02-03,8.7939,8.8354,8.7083,8.7793,2723470,0
2005-02-04,8.7001,8.9536,8.6846,8.9536,1756938,0
2005-02-07,8.8966,8.9759,8.7333,8.771,1270183,0
2005-02-08,8.771,8.8269,8.7083,8.7471,1913269,0
2005-02-09,8.7793,8.9536,8.6764,8.8658,3499155,0
2005-02-10,8.8658,9.0621,8.8658,8.9049,2167177,0
2005-02-11,8.9049,9.3629,8.8658,9.3061,4175486,0
2005-02-14,9.4576,9.827,9.4321,9.693,6667756,0
2005-02-15,9.717,10.166,9.693,10.024,7962937,0
2005-02-16,10.033,10.079,9.771,10.071,4977947,0
2005-02-17,10.071,10.071,9.851,9.898,3685682,0
2005-02-18,9.914,9.968,9.608,9.693,4213933,0
2005-02-22,9.631,9.631,9.3472,9.3472,3321505,0
2005-02-23,9.4497,9.669,9.3867,9.4576,2923449,0
2005-02-24,9.4576,9.6,9.4407,9.583,2102971,0
2005-02-25,9.535,9.771,9.4576,9.757,1726740,0
2005-02-28,9.734,9.734,9.4904,9.567,2250925,0
2005-03-01,9.583,9.686,9.575,9.591,1362685,0
2005-03-02,9.6,9.788,9.513,9.645,1786883,0
2005-03-03,10.049,10.095,9.906,10.009,4501088,0
2005-03-04,10.214,10.357,10.11,10.283,3539884,0
2005-03-07,10.283,10.535,10.181,10.252,3146014,0
2005-03-08,10.4,10.468,9.968,10.119,5482844,0
2005-03-09,10.128,10.4,10.009,10.238,4903462,0
2005-03-10,10.181,10.417,10.095,10.334,2700628,0
2005-03-11,10.363,10.484,10.166,10.26,1787518,0
2005-03-14,10.334,10.475,10.267,10.443,1808203,0
2005-03-15,10.484,10.679,10.435,10.503,3001103,0
2005-03-16,10.512,10.585,10.334,10.348,2578430,0
2005-03-17,10.363,10.585,10.357,10.543,2217299,0
2005-03-18,10.639,10.646,10.348,10.4,2406240,0
2005-03-21,10.52,10.552,10.238,10.392,1774953,0
2005-03-22,10.409,10.52,10.174,10.174,3198166,0
2005-03-23,10.214,10.291,9.931,10.206,2764073,0
2005-03-24,10.206,10.342,10.166,10.245,1331217,0
2005-03-28,10.245,10.291,9.968,10.001,2986134,0
2005-03-29,9.812,10.198,9.726,9.883,4683430,0
2005-03-30,9.898,10.049,9.819,9.851,5976453,0
2005-03-31,9.851,10.334,9.851,10.274,14387695,0
2005-04-01,10.307,10.468,10.141,10.238,4426097,0
2005-04-04,10.238,10.426,10.206,10.392,2505721,0
2005-04-05,10.409,10.484,10.385,10.484,2383146,0
2005-04-06,10.46,10.49,10.238,10.348,3221260,0
2005-04-07,10.325,10.503,10.274,10.46,2134311,0
2005-04-08,10.4,10.527,10.316,10.348,1705798,0
2005-04-11,10.426,10.426,10.307,10.363,1424101,0
2005-04-12,10.26,10.475,10.214,10.468,1357100,0
2005-04-13,10.443,10.443,10.214,10.245,4096049,0
2005-04-14,10.325,10.342,10.141,10.166,2155884,0
2005-04-15,10.141,10.26,9.851,9.939,3667921,0
2005-04-18,9.906,10.079,9.819,10.049,3050215,0
2005-04-19,10.049,10.23,9.96,10.119,2047264,0
2005-04-20,10.149,10.166,9.851,9.898,2394947,0
2005-04-21,10.041,10.041,9.859,10.024,2655200,0
2005-04-22,10.024,10.198,9.939,10.136,1753888,0
2005-04-25,10.206,10.307,10.198,10.307,1706940,0
2005-04-26,10.307,10.426,10.141,10.141,2228847,0
2005-04-27,10.245,10.348,10.024,10.238,2625254,0
2005-04-28,10.238,10.267,10.079,10.119,1428160,0
2005-04-29,10.252,10.274,10.041,10.181,2241786,0
2005-05-02,10.252,10.417,10.087,10.245,2331882,0
2005-05-03,10.316,10.4,10.158,10.348,2125051,0
2005-05-04,10.417,10.52,10.166,10.392,3434438,0
2005-05-05,10.392,10.443,10.166,10.222,2976872,0
2005-05-06,10.23,10.316,10.119,10.245,1815816,0
2005-05-09,10.252,10.512,10.181,10.496,2330360,0
2005-05-10,10.372,10.52,10.363,10.46,2437583,0
2005-05-11,10.46,10.468,10.316,10.426,1705798,0
2005-05-12,10.426,10.52,10.128,10.206,2637942,0
2005-05-13,10.245,10.325,9.669,10.063,6027842,0
2005-05-16,10.063,10.174,10.001,10.136,2085967,0
2005-05-17,10.079,10.334,10.049,10.316,1968212,0
2005-05-18,10.4,10.4,10.128,10.19,3733649,0
2005-05-19,10.245,10.435,10.198,10.357,2422482,0
2005-05-20,10.357,10.372,10.23,10.316,1664944,0
2005-05-23,10.342,10.409,10.19,10.267,2056144,0
2005-05-24,10.283,10.475,10.274,10.417,1753255,0
2005-05-25,10.435,10.543,10.299,10.409,1313069,0
2005-05-26,10.4,10.52,10.379,10.443,1016653,0
2005-05-27,10.4,10.527,10.385,10.426,1598576,0
2005-05-31,10.426,10.601,10.299,10.426,2899339,0
2005-06-01,10.443,10.836,10.392,10.741,5256343,0
2005-06-02,10.795,10.915,10.435,10.702,4487129,0
2005-06-03,10.679,10.836,10.654,10.827,3784279,0
2005-06-06,11.183,11.371,11.047,11.284,5486018,0
2005-06-07,11.072,11.237,10.569,11.113,3677438,0
2005-06-08,11.128,11.318,11.128,11.183,2708623,0
2005-06-09,11.151,11.309,11.135,11.284,1538048,0
2005-06-10,11.261,11.371,11.166,11.3,2542016,0
2005-06-13,11.253,11.3,11.151,11.269,2786914,0
2005-06-14,11.23,11.341,11.159,11.269,1612533,0
2005-06-15,11.253,11.341,11.089,11.335,2346600,0
2005-06-16,11.341,11.402,11.293,11.395,3134722,0
2005-06-17,11.498,11.56,11.348,11.484,2627029,0
2005-06-20,11.402,11.569,11.284,11.468,2317417,0
2005-06-21,11.46,11.744,11.402,11.662,3625406,0
2005-06-22,11.662,11.79,11.601,11.751,5796143,0
2005-06-23,11.744,11.986,11.702,11.806,6926234,0
2005-06-24,11.759,12.051,11.428,11.853,11958106,0
2005-06-27,11.853,12.067,11.806,11.946,3280648,0
2005-06-28,11.971,12.002,11.884,11.932,2766866,0
2005-06-29,11.932,11.954,11.844,11.939,1917962,0
2005-06-30,11.939,12.002,11.861,11.87,1952351,0
2005-07-01,11.917,11.939,11.813,11.9,1490593,0
2005-07-05,11.861,11.979,11.773,11.946,5098366,0
2005-07-06,11.971,12.075,11.939,12.018,4789891,0
2005-07-07,11.908,12.135,11.908,12.051,3021665,0
2005-07-08,12.088,12.206,12.002,12.195,2798713,0
2005-07-11,12.288,12.46,12.186,12.317,2577543,0
2005-07-12,12.317,12.348,12.2,12.297,1934709,0
2005-07-13,12.297,12.372,12.246,12.365,2444306,0
2005-07-14,12.357,12.492,12.27,12.333,3136499,0
2005-07-15,12.297,12.333,12.018,12.213,2738825,0
2005-07-18,12.152,12.246,11.939,12.112,1841950,0
2005-07-19,12.135,12.178,12.051,12.103,1656314,0
2005-07-20,12.075,12.161,11.946,12.018,2310944,0
2005-07-21,12.002,12.067,11.719,11.806,2041680,0
2005-07-22,11.82,12.088,11.766,12.088,1657199,0
2005-07-25,12.112,12.348,12.112,12.195,1936741,0
2005-07-26,12.238,12.42,12.238,12.357,2756838,0
2005-07-27,12.413,12.451,12.372,12.428,2458769,0
2005-07-28,12.451,12.492,12.397,12.436,1312565,0
2005-07-29,12.451,12.61,12.38,12.483,1200139,0
2005-08-01,12.506,12.514,12.262,12.357,3026613,0
2005-08-02,12.38,12.61,12.357,12.594,2792240,0
2005-08-03,12.602,12.744,12.57,12.688,2419563,0
2005-08-04,13.004,13.004,12.451,12.68,4100872,0
2005-08-05,12.673,12.721,12.317,12.397,1774828,0
2005-08-08,12.397,12.521,11.995,12.002,1947783,0
2005-08-09,12.033,12.297,12.033,12.229,2882845,0
2005-08-10,12.311,12.521,12.297,12.5,1938265,0
2005-08-11,12.5,12.546,12.213,12.428,1989399,0
2005-08-12,12.388,12.468,12.27,12.348,1366871,0
2005-08-15,12.372,12.405,12.238,12.27,1463688,0
2005-08-16,12.317,12.388,12.135,12.152,1853246,0
2005-08-17,12.152,12.27,12.033,12.161,1249625,0
2005-08-18,11.813,12.405,11.498,12.288,2455597,0
2005-08-19,12.42,12.673,12.348,12.648,4205432,0
2005-08-22,12.648,12.721,12.546,12.61,3103759,0
2005-08-23,12.61,12.657,12.428,12.546,1562666,0
2005-08-24,12.562,12.688,12.413,12.451,1700597,0
2005-08-25,12.529,12.61,12.42,12.594,1552514,0
2005-08-26,12.623,12.68,12.506,12.618,2923070,0
2005-08-29,12.514,12.61,12.444,12.61,1351137,0
2005-08-30,12.586,12.664,12.405,12.554,1367762,0
2005-08-31,12.521,12.696,12.475,12.688,2094085,0
2005-09-01,12.696,12.766,12.579,12.757,1330836,0
2005-09-02,12.757,12.799,12.657,12.673,1065379,0
2005-09-06,12.783,12.799,12.618,12.757,2333022,0
2005-09-07,12.736,12.964,12.713,12.939,2975095,0
2005-09-08,12.914,13.092,12.804,12.814,2305362,0
2005-09-09,12.877,13.175,12.877,13.168,2693775,0
2005-09-12,13.159,13.159,12.981,13.066,1816196,0
2005-09-13,13.066,13.1,12.847,12.948,2292167,0
2005-09-14,12.964,13.115,12.914,13.011,2287471,0
2005-09-15,13.092,13.241,13.032,13.1,950925,0
2005-09-16,13.168,13.201,13.048,13.066,1775336,0
2005-09-19,13.026,13.026,12.673,12.721,2314498,0
2005-09-20,12.75,12.931,12.664,12.688,1904639,0
2005-09-21,12.664,12.799,12.468,12.631,1563680,0
2005-09-22,12.586,12.648,12.34,12.451,1255973,0
2005-09-23,12.492,12.623,12.372,12.444,1351903,0
2005-09-26,12.529,12.61,12.451,12.483,1730164,0
2005-09-27,12.546,12.639,12.357,12.618,1615963,0
2005-09-28,12.736,12.885,12.688,12.721,2425147,0
2005-09-29,12.75,12.956,12.696,12.923,1820256,0
2005-09-30,12.948,13.048,12.931,12.964,1449733,0
2005-10-03,12.923,13.123,12.847,12.989,1329692,0
2005-10-04,12.989,13.108,12.792,12.847,1991687,0
2005-10-05,12.821,12.871,12.514,12.579,2251434,0
2005-10-06,12.538,12.639,12.018,12.246,2546581,0
2005-10-07,12.238,12.38,12.161,12.288,1206229,0
2005-10-10,12.325,12.357,11.813,12.018,1513682,0
2005-10-11,12.01,12.178,11.932,12.051,2332260,0
2005-10-12,12.01,12.213,11.702,11.781,1446689,0
2005-10-13,11.671,11.798,11.428,11.586,1821774,0
2005-10-14,11.647,11.861,11.647,11.82,1670906,0
2005-10-17,11.82,12.027,11.781,11.962,1195951,0
2005-10-18,11.946,12.088,11.679,11.711,1555178,0
2005-10-19,11.625,11.798,11.512,11.702,2068835,0
2005-10-20,11.773,11.82,11.245,11.348,3119748,0
2005-10-21,11.348,11.537,11.318,11.419,2412333,0
2005-10-24,11.356,11.719,11.348,11.679,1949936,0
2005-10-25,11.679,11.79,11.505,11.662,1606824,0
2005-10-26,11.545,11.662,11.435,11.484,2090912,0
2005-10-27,11.491,11.56,11.23,11.269,1382731,0
2005-10-28,11.276,11.569,11.269,11.56,1496683,0
2005-10-31,11.545,11.82,11.512,11.751,2122260,0
2005-11-01,11.269,11.46,10.71,10.953,8098835,0
2005-11-02,10.868,10.953,10.646,10.908,5927727,0
2005-11-03,10.908,11.128,10.81,11.003,2850361,0
2005-11-04,11.034,11.261,10.892,10.908,2218567,0
2005-11-07,10.962,11.017,10.693,10.876,3839480,0
2005-11-08,10.795,10.819,10.632,10.702,2781585,0
2005-11-09,10.727,10.979,10.646,10.944,3432661,0
2005-11-10,10.915,10.953,10.758,10.9,2929919,0
2005-11-11,10.876,10.915,10.67,10.781,1507976,0
2005-11-14,10.781,10.81,10.535,10.601,3143098,0
2005-11-15,10.49,10.646,10.4,10.552,3290672,0
2005-11-16,10.576,10.827,10.561,10.774,2717251,0
2005-11-17,10.915,10.987,10.774,10.979,3406145,0
2005-11-18,10.979,10.987,10.81,10.885,2528690,0
2005-11-21,10.987,10.987,10.639,10.868,3627570,0
2005-11-22,10.876,10.936,10.789,10.844,2502421,0
2005-11-23,10.789,11.034,10.789,10.979,6200291,0
2005-11-25,10.995,11.01,10.962,11.003,356057,0
2005-11-28,10.936,11.003,10.758,10.836,1885606,0
2005-11-29,10.781,10.929,10.758,10.774,3162891,0
2005-11-30,11.072,11.128,10.908,11.017,6150293,0
2005-12-01,11.142,11.183,11.064,11.104,4274842,0
2005-12-02,11.104,11.128,11.017,11.064,3904827,0
2005-12-05,11.056,11.208,11.025,11.142,5217517,0
2005-12-06,11.166,11.216,11.003,11.025,5338568,0
2005-12-07,10.987,11.08,10.929,11.047,3587216,0
2005-12-08,11.025,11.128,11.01,11.12,2288609,0
2005-12-09,11.174,11.276,11.089,11.223,2103349,0
2005-12-12,11.309,11.348,11.142,11.23,3061379,0
2005-12-13,11.208,11.335,11.208,11.309,2458140,0
2005-12-14,11.335,11.428,11.223,11.293,3779328,0
2005-12-15,11.284,11.468,11.23,11.341,2963930,0
2005-12-16,11.625,11.727,11.545,11.687,5804385,0
2005-12-19,11.751,11.806,11.468,11.476,3448651,0
2005-12-20,11.476,11.578,11.348,11.512,7118092,0
2005-12-21,11.696,11.696,11.379,11.468,4023216,0
2005-12-22,11.529,11.639,11.395,11.632,4998883,0
2005-12-23,11.578,11.679,11.569,11.625,1703007,0
2005-12-27,11.625,11.679,11.545,11.578,1697679,0
2005-12-28,11.625,11.662,11.284,11.379,2444306,0
2005-12-29,11.348,11.451,11.3,11.318,2091296,0
2005-12-30,11.276,11.476,11.23,11.435,1255717,0
2006-01-03,11.484,11.505,11.276,11.468,5005858,0
2006-01-04,11.512,11.512,11.3,11.41,3645711,0
2006-01-05,11.364,11.451,11.341,11.356,4066359,0
2006-01-06,11.41,11.553,11.395,11.52,3260724,0
2006-01-09,11.498,11.545,11.387,11.451,1734984,0
2006-01-10,11.371,11.505,11.356,11.468,1497446,0
2006-01-11,11.498,11.512,11.341,11.435,1779395,0
2006-01-12,11.395,11.647,11.348,11.625,3125839,0
2006-01-13,11.625,11.696,11.617,11.662,1525991,0
2006-01-17,11.662,11.908,11.632,11.877,3061127,0
2006-01-18,11.759,11.932,11.751,11.773,2103729,0
2006-01-19,11.751,11.861,11.719,11.798,1978616,0
2006-01-20,11.798,11.891,11.773,11.82,1803124,0
2006-01-23,11.798,11.861,11.79,11.82,1916692,0
2006-01-24,11.884,12.018,11.844,11.995,2748466,0
2006-01-25,11.986,12.027,11.727,11.766,3250576,0
2006-01-26,11.82,11.861,11.594,11.679,1886618,0
2006-01-27,11.647,11.719,11.537,11.662,2161974,0
2006-01-30,11.625,11.662,11.476,11.491,2271356,0
2006-01-31,11.444,11.529,11.364,11.402,2690857,0
2006-02-01,11.395,11.476,11.284,11.41,2647586,0
2006-02-02,11.402,11.428,11.072,11.253,4866914,0
2006-02-03,11.166,11.318,11.042,11.237,1775079,0
2006-02-06,11.183,11.223,11.113,11.166,2183544,0
2006-02-07,11.192,11.3,11.159,11.23,2125683,0
2006-02-08,11.23,11.253,11.097,11.166,2670935,0
2006-02-09,11.208,11.327,11.12,11.253,1310279,0
2006-02-10,11.245,11.356,11.192,11.284,1532589,0
2006-02-13,11.245,11.327,11.135,11.151,1158516,0
2006-02-14,11.128,11.174,10.936,11.166,2172250,0
2006-02-15,11.128,11.208,11.01,11.113,1887631,0
2006-02-16,11.128,11.348,11.128,11.3,2689205,0
2006-02-17,11.309,11.498,11.284,11.476,2133168,0
2006-02-21,11.537,11.655,11.484,11.617,2509149,0
2006-02-22,11.586,11.594,11.348,11.537,2153728,0
2006-02-23,11.419,11.505,11.253,11.327,4102142,0
2006-02-24,11.309,11.379,11.166,11.216,2672966,0
2006-02-27,11.216,11.269,11.104,11.135,1934709,0
2006-02-28,11.08,11.142,11.003,11.097,3934265,0
2006-03-01,11.072,11.245,11.042,11.192,3137388,0
2006-03-02,11.113,11.216,11.08,11.151,1949304,0
2006-03-03,11.064,11.293,11.017,11.142,2128219,0
2006-03-06,11.128,11.142,10.741,10.795,3102618,0
2006-03-07,10.718,10.81,10.623,10.741,2791230,0
2006-03-08,10.741,10.749,10.409,10.543,4223194,0
2006-03-09,10.585,10.827,10.527,10.781,2772449,0
2006-03-10,10.781,10.885,10.766,10.789,2664717,0
2006-03-13,10.789,11.042,10.781,10.995,1614944,0
2006-03-14,10.944,11.003,10.876,10.995,1825204,0
2006-03-15,10.987,10.987,10.766,10.876,3100335,0
2006-03-16,10.936,10.953,10.876,10.944,2106647,0
2006-03-17,11.064,11.064,10.86,10.915,3964720,0
2006-03-20,10.9,10.944,10.702,10.736,1559368,0
2006-03-21,10.679,10.758,10.527,10.601,1150014,0
2006-03-22,10.576,10.718,10.512,10.71,1334645,0
2006-03-23,10.654,10.662,10.496,10.561,2206513,0
2006-03-24,10.576,10.576,10.379,10.496,4375468,0
2006-03-27,10.484,10.49,10.198,10.283,4460352,0
2006-03-28,10.26,10.435,10.23,10.291,2622714,0
2006-03-29,10.299,10.417,10.267,10.342,1769498,0
2006-03-30,10.291,10.392,10.222,10.252,1786630,0
2006-03-31,10.222,10.267,10.141,10.206,2006661,0
2006-04-03,10.214,10.4,10.198,10.252,2554196,0
2006-04-04,10.245,10.409,10.181,10.379,2439993,0
2006-04-05,10.357,10.409,10.245,10.348,2020361,0
2006-04-06,10.357,10.379,10.206,10.23,2496206,0
2006-04-07,10.267,10.283,10.041,10.174,4236776,0
2006-04-10,10.174,10.245,10.104,10.141,1991940,0
2006-04-11,10.087,10.166,9.891,9.898,2282140,0
2006-04-12,10.198,10.316,10.11,10.274,5278044,0
2006-04-13,10.274,10.435,10.238,10.325,3357035,0
2006-04-17,10.299,10.357,10.19,10.19,2318430,0
2006-04-18,10.19,10.475,10.174,10.426,2844394,0
2006-04-19,10.417,10.552,10.4,10.496,2107665,0
2006-04-20,10.527,10.758,10.496,10.686,2840967,0
2006-04-21,10.758,10.766,10.512,10.693,2602919,0
2006-04-24,10.953,10.995,10.686,10.766,2623859,0
2006-04-25,10.741,10.741,10.468,10.49,2047264,0
2006-04-26,10.535,10.569,10.435,10.468,1227040,0
2006-04-27,10.245,10.615,10.206,10.512,2400787,0
2006-04-28,10.451,10.576,10.372,10.496,1889669,0
2006-05-01,10.535,10.601,10.299,10.443,2428064,0
2006-05-02,10.443,10.52,10.325,10.475,2096626,0
2006-05-03,10.087,10.325,9.914,10.095,9012200,0
2006-05-04,10.11,10.307,10.079,10.166,4122950,0
2006-05-05,10.206,10.443,10.206,10.348,3536585,0
2006-05-08,10.267,10.316,10.049,10.104,2576906,0
2006-05-09,10.104,10.104,9.939,9.96,1830534,0
2006-05-10,9.939,10.11,9.939,10.104,2497857,0
2006-05-11,10.071,10.087,9.851,9.992,2106017,0
2006-05-12,10.009,10.017,9.843,9.867,2214253,0
2006-05-15,9.804,9.939,9.734,9.819,3230650,0
2006-05-16,9.804,9.968,9.717,9.867,4309736,0
2006-05-17,9.851,9.945,9.812,9.827,4277126,0
2006-05-18,9.796,10.141,9.527,10.033,4148454,0
2006-05-19,10.095,10.198,10.009,10.181,3371627,0
2006-05-22,10.095,10.174,9.96,10.071,3677438,0
2006-05-23,10.071,10.071,9.931,10.017,3855213,0
2006-05-24,10.009,10.041,9.867,9.977,2174027,0
2006-05-25,10.009,10.041,9.945,10.001,2011989,0
2006-05-26,10.063,10.158,9.985,10.104,1392124,0
2006-05-30,10.056,10.181,10.049,10.104,1617230,0
2006-05-31,10.141,10.299,10.033,10.119,2763184,0
2006-06-01,9.985,10.23,9.985,10.206,1640200,0
2006-06-02,10.181,10.274,10.041,10.26,1735492,0
2006-06-05,10.222,10.283,10.141,10.158,2282522,0
2006-06-06,10.158,10.252,10.041,10.222,2422355,0
2006-06-07,10.245,10.357,10.166,10.19,2271356,0
2006-06-08,10.158,10.206,10.079,10.141,2384162,0
2006-06-09,10.119,10.222,10.056,10.174,2344698,0
2006-06-12,10.206,10.291,10.141,10.181,1794367,0
2006-06-13,10.181,10.274,10.033,10.033,3945050,0
2006-06-14,10.009,10.041,9.851,9.977,3073308,0
2006-06-15,10.001,10.23,9.96,10.087,3829326,0
2006-06-16,10.119,10.181,10.079,10.128,2543152,0
2006-06-19,10.198,10.198,10.009,10.049,1418392,0
2006-06-20,10.095,10.158,9.985,10.009,1806423,0
2006-06-21,10.206,10.245,10.079,10.128,2620432,0
2006-06-22,10.087,10.128,10.009,10.119,1310407,0
2006-06-23,10.104,10.119,9.977,10.009,1702121,0
2006-06-26,10.001,10.087,9.977,10.071,1063094,0
2006-06-27,10.079,10.149,9.977,10.017,1532719,0
2006-06-28,10.041,10.056,9.939,9.96,1487420,0
2006-06-29,10.009,10.104,9.923,10.087,1748942,0
2006-06-30,10.11,10.245,10.079,10.198,2235570,0
2006-07-03,10.245,10.409,10.181,10.385,816293,0
2006-07-05,10.299,10.372,10.23,10.252,1246581,0
2006-07-06,10.245,10.316,10.141,10.181,1342384,0
2006-07-07,10.181,10.316,10.181,10.252,2376677,0
2006-07-10,10.274,10.409,10.274,10.348,1939407,0
2006-07-11,10.334,10.52,10.325,10.46,1579288,0
2006-07-12,10.451,10.569,10.417,10.443,2850486,0
2006-07-13,10.392,10.561,10.385,10.46,2131137,0
2006-07-14,10.417,10.475,10.267,10.348,2016681,0
2006-07-17,10.299,10.379,10.274,10.334,1351137,0
2006-07-18,10.334,10.576,10.334,10.535,2377055,0
2006-07-19,10.576,10.632,10.49,10.623,1960725,0
2006-07-20,10.615,10.827,10.601,10.819,2652793,0
2006-07-21,10.86,10.885,10.749,10.819,1919104,0
2006-07-24,10.819,10.908,10.766,10.827,1185929,0
2006-07-25,10.908,11.135,10.868,11.017,4757536,0
2006-07-26,11.047,11.216,10.915,11.142,2427430,0
2006-07-27,11.135,11.192,10.936,10.962,1658974,0
2006-07-28,11.025,11.113,10.995,11.104,1461916,0
2006-07-31,11.025,11.097,10.987,11.042,1183134,0
2006-08-01,11.034,11.174,10.987,11.135,1714555,0
2006-08-02,11.166,11.237,10.936,11.025,2756586,0
2006-08-03,10.868,11.056,10.758,10.885,5600982,0
2006-08-04,10.962,11.097,10.929,11.034,3169238,0
2006-08-07,11.025,11.08,10.979,10.987,2027852,0
2006-08-08,11.01,11.097,10.962,10.987,1113728,0
2006-08-09,11.047,11.183,11.01,11.017,1140752,0
2006-08-10,11.003,11.064,10.922,11.064,1461027,0
2006-08-11,11.017,11.089,11.003,11.056,2001073,0
2006-08-14,11.104,11.135,11.025,11.089,2668271,0
2006-08-15,11.166,11.237,11.089,11.128,3962055,0
2006-08-16,11.183,11.216,11.017,11.017,2128091,0
2006-08-17,11.017,11.113,10.962,11.08,2568532,0
2006-08-18,11.097,11.216,11.072,11.174,2007925,0
2006-08-21,11.142,11.253,11.135,11.245,3138908,0
2006-08-22,11.253,11.276,11.174,11.208,1899944,0
2006-08-23,11.223,11.276,11.142,11.23,2064775,0
2006-08-24,11.269,11.309,11.216,11.276,1933443,0
2006-08-25,11.253,11.364,11.237,11.261,1476634,0
2006-08-28,11.269,11.444,11.216,11.41,1336292,0
2006-08-29,11.41,11.505,11.335,11.451,1401261,0
2006-08-30,11.435,11.476,11.371,11.371,2094597,0
2006-08-31,11.348,11.594,11.348,11.537,4262911,0
2006-09-01,11.56,11.671,11.512,11.639,1491100,0
2006-09-05,11.586,11.744,11.586,11.655,2394566,0
2006-09-06,11.647,11.655,11.491,11.545,1714555,0
2006-09-07,11.545,11.586,11.444,11.444,1174252,0
2006-09-08,11.498,11.505,11.419,11.444,1244933,0
2006-09-11,11.444,11.476,11.356,11.451,1194935,0
2006-09-12,11.484,11.484,11.335,11.371,1011198,0
2006-09-13,11.387,11.419,11.309,11.379,756655,0
2006-09-14,11.327,11.46,11.3,11.318,1207880,0
2006-09-15,11.364,11.444,11.309,11.379,1248736,0
2006-09-18,11.41,11.419,11.208,11.23,1542745,0
2006-09-19,11.23,11.276,11.183,11.23,1168159,0
2006-09-20,11.23,11.293,11.183,11.192,1350121,0
2006-09-21,11.174,11.318,11.151,11.216,955113,0
2006-09-22,11.223,11.269,11.166,11.208,660978,0
2006-09-25,11.192,11.387,11.151,11.284,1170192,0
2006-09-26,11.253,11.3,11.135,11.208,1780031,0
2006-09-27,11.199,11.428,11.166,11.402,3366425,0
2006-09-28,11.428,11.52,11.387,11.419,1011071,0
2006-09-29,11.419,11.476,11.364,11.379,630774,0
2006-10-02,11.379,11.512,11.379,11.468,1285028,0
2006-10-03,11.491,11.719,11.46,11.671,2081904,0
2006-10-04,11.639,11.735,11.609,11.719,1061829,0
2006-10-05,11.647,11.744,11.569,11.662,2147763,0
2006-10-06,11.662,11.702,11.484,11.601,3967893,0
2006-10-09,11.601,11.617,11.529,11.586,886080,0
2006-10-10,11.569,11.696,11.537,11.639,2065913,0
2006-10-11,11.647,11.781,11.601,11.744,2791863,0
2006-10-12,11.735,11.82,11.711,11.766,1536523,0
2006-10-13,11.735,11.79,11.617,11.696,2101700,0
2006-10-16,11.719,11.827,11.696,11.813,2484658,0
2006-10-17,11.773,11.932,11.744,11.924,3062012,0
2006-10-18,11.924,11.986,11.853,11.891,2633248,0
2006-10-19,11.87,12.002,11.844,11.946,4005704,0
2006-10-20,11.995,12.018,11.884,12.018,1827612,0
2006-10-23,11.986,12.01,11.891,12.002,2478567,0
2006-10-24,12.002,12.002,11.853,11.979,1419535,0
2006-10-25,12.01,12.112,11.971,12.067,2395200,0
2006-10-26,12.059,12.067,11.946,11.979,1212193,0
2006-10-27,11.979,11.986,11.908,11.917,1067661,0
2006-10-30,11.939,11.962,11.836,11.87,931763,0
2006-10-31,11.836,11.877,11.639,11.735,3304882,0
2006-11-01,11.744,11.827,11.617,11.696,3325313,0
2006-11-02,11.702,11.87,11.662,11.836,2230875,0
2006-11-03,11.82,11.891,11.751,11.806,2121622,0
2006-11-06,11.79,11.844,11.719,11.798,1821774,0
2006-11-07,11.773,11.82,11.679,11.759,1866951,0
2006-11-08,11.735,11.908,11.711,11.884,1356847,0
2006-11-09,11.87,12.12,11.87,12.01,4696249,0
2006-11-10,11.971,12.027,11.962,12.018,1068171,0
2006-11-13,12.002,12.033,11.954,11.971,1569519,0
2006-11-14,11.995,12.033,11.954,12.01,1963135,0
2006-11-15,11.979,12.033,11.917,11.924,1253560,0
2006-11-16,11.939,12.042,11.939,11.979,1430701,0
2006-11-17,11.971,12.033,11.954,12.018,1348727,0
2006-11-20,11.979,12.033,11.924,11.971,1446689,0
2006-11-21,11.939,12.027,11.939,12.018,1136440,0
2006-11-22,12.018,12.042,11.979,12.002,1355073,0
2006-11-24,11.962,12.067,11.924,12.027,491706,0
2006-11-27,11.971,12.033,11.773,11.813,1850711,0
2006-11-28,11.806,12.413,11.806,12.333,7629594,0
2006-11-29,12.357,12.804,12.325,12.623,5262182,0
2006-11-30,12.618,12.804,12.586,12.775,2395076,0
2006-12-01,12.804,12.893,12.61,12.736,2475775,0
2006-12-04,12.757,12.931,12.744,12.893,1140118,0
2006-12-05,12.885,12.956,12.847,12.931,923897,0
2006-12-06,12.931,13.048,12.847,12.885,2174280,0
2006-12-07,12.885,12.901,12.618,12.618,1907176,0
2006-12-08,12.57,12.757,12.554,12.704,1736131,0
2006-12-11,12.664,12.775,12.664,12.75,922502,0
2006-12-12,12.766,12.885,12.727,12.821,1166259,0
2006-12-13,12.855,12.863,12.766,12.799,1700217,0
2006-12-14,12.814,12.973,12.792,12.939,1592995,0
2006-12-15,13.004,13.144,12.956,13.144,2878024,0
2006-12-18,13.144,13.159,12.998,13.032,1921386,0
2006-12-19,13.032,13.168,12.989,13.1,1898547,0
2006-12-20,13.144,13.183,13.1,13.123,1539698,0
2006-12-21,13.123,13.183,13.057,13.168,2174280,0
2006-12-22,13.123,13.175,13.048,13.168,846999,0
2006-12-26,13.159,13.294,13.144,13.234,798398,0
2006-12-27,13.256,13.388,13.217,13.36,1237442,0
2006-12-28,13.381,13.396,13.217,13.241,1151792,0
2006-12-29,13.201,13.249,13.123,13.159,1300128,0
2007-01-03,13.209,13.286,13.123,13.249,3689496,0
2007-01-04,13.209,13.302,13.13,13.192,1595912,0
2007-01-05,13.123,13.15,12.939,12.981,3896452,0
2007-01-08,12.948,13.041,12.863,12.923,1552643,0
2007-01-09,12.909,12.973,12.766,12.847,6528684,0
2007-01-10,12.804,12.855,12.696,12.727,1681692,0
2007-01-11,12.68,12.847,12.623,12.704,2638956,0
2007-01-12,12.664,12.736,12.594,12.61,1500361,0
2007-01-16,12.648,12.75,12.61,12.704,1422575,0
2007-01-17,12.673,12.775,12.648,12.75,1999805,0
2007-01-18,12.792,12.855,12.713,12.744,2349140,0
2007-01-19,12.799,12.799,12.727,12.792,1361922,0
2007-01-22,12.814,12.877,12.727,12.775,1480061,0
2007-01-23,12.783,12.814,12.713,12.804,2124289,0
2007-01-24,12.804,13.018,12.783,12.998,1471430,0
2007-01-25,13.004,13.108,12.939,13.026,1649461,0
2007-01-26,13.041,13.209,12.981,13.168,2702530,0
2007-01-29,13.144,13.217,13.092,13.183,2157787,0
2007-01-30,13.241,13.27,13.138,13.168,2372484,0
2007-01-31,13.175,13.234,13.066,13.15,2255366,0
2007-02-01,13.159,13.381,13.108,13.317,3120891,0
2007-02-02,13.36,13.411,13.256,13.317,5198990,0
2007-02-05,13.294,13.501,13.256,13.427,5794743,0
2007-02-06,13.767,13.989,13.674,13.894,6154231,0
2007-02-07,13.411,14.392,13.411,13.885,2048911,0
2007-02-08,13.831,13.959,13.831,13.925,1954759,0
2007-02-09,13.942,13.981,13.666,13.808,3709034,0
2007-02-12,13.674,13.942,13.571,13.831,1381981,0
2007-02-13,14.107,14.107,13.744,13.925,1987267,0
2007-02-14,13.916,14.051,13.831,13.894,2128753,0
2007-02-15,13.885,13.901,13.706,13.8,2311453,0
2007-02-16,13.815,13.863,13.689,13.808,2327061,0
2007-02-20,13.808,13.934,13.697,13.87,2874847,0
2007-02-21,13.784,13.95,13.611,13.894,3921955,0
2007-02-22,13.894,14.16,13.791,14.004,3803184,0
2007-02-23,14.06,14.187,13.863,14.107,3012903,0
2007-02-26,14.454,14.454,14.169,14.35,3889898,0
2007-02-27,13.728,14.509,13.396,13.775,4520376,0
2007-02-28,13.555,13.894,13.538,13.751,6958085,0
2007-03-01,13.736,13.87,13.579,13.721,3057282,0
2007-03-02,13.674,13.681,13.427,13.453,4180182,0
2007-03-05,13.278,13.53,13.249,13.286,2977774,0
2007-03-06,13.286,13.596,13.256,13.555,2790974,0
2007-03-07,13.501,13.713,13.453,13.538,2093453,0
2007-03-08,13.588,13.706,13.505,13.555,2090531,0
2007-03-09,13.631,13.674,13.478,13.625,1294797,0
2007-03-12,13.546,13.625,13.396,13.563,3561206,0
2007-03-13,13.563,13.697,13.317,13.326,2389613,0
2007-03-14,13.335,13.478,13.183,13.388,3991499,0
2007-03-15,13.388,13.604,13.31,13.522,1491182,0
2007-03-16,13.579,13.604,13.396,13.419,2188403,0
2007-03-19,13.427,13.596,13.404,13.546,1711089,0
2007-03-20,13.563,13.713,13.462,13.713,2446563,0
2007-03-21,13.736,13.981,13.658,13.901,2761048,0
2007-03-22,13.863,13.901,13.736,13.808,2028283,0
2007-03-23,13.767,13.965,13.744,13.942,1742531,0
2007-03-26,13.878,14.016,13.744,14.004,1913029,0
2007-03-27,13.989,14.101,13.894,14.077,1402526,0
2007-03-28,13.697,14.121,13.697,14.043,2457755,0
2007-03-29,13.666,14.144,13.666,14.077,2512701,0
2007-03-30,14.06,14.137,13.863,14.025,4129934,0
2007-04-02,14.069,14.368,14.004,14.35,4557643,0
2007-04-03,14.398,14.477,14.287,14.392,2777857,0
2007-04-04,14.413,14.446,14.217,14.232,1282238,0
2007-04-05,14.241,14.327,14.178,14.296,1417591,0
2007-04-09,14.287,14.383,14.279,14.312,1166120,0
2007-04-10,14.336,14.422,14.187,14.392,1662126,0
2007-04-11,14.413,14.494,14.241,14.454,2965370,0
2007-04-12,14.454,14.501,14.249,14.405,3081213,0
2007-04-13,14.383,14.509,14.35,14.429,2215935,0
2007-04-16,14.422,14.509,14.392,14.509,1923743,0
2007-04-17,14.501,14.587,14.477,14.587,2061624,0
2007-04-18,14.548,14.745,14.501,14.667,3800900,0
2007-04-19,14.627,14.778,14.509,14.729,2234381,0
2007-04-20,14.83,14.95,14.667,14.76,4412413,0
2007-04-23,15.407,15.407,14.703,14.76,1666462,0
2007-04-24,14.422,14.864,14.422,14.711,3528211,0
2007-04-25,14.801,14.966,14.738,14.917,1814450,0
2007-04-26,14.659,14.902,14.659,14.738,2428051,0
2007-04-27,15.264,15.264,14.548,14.603,1978324,0
2007-04-30,14.564,14.815,14.501,14.595,3145394,0
2007-05-01,14.966,14.966,14.437,14.635,2576266,0
2007-05-02,14.571,14.872,14.509,14.778,2691957,0
2007-05-03,14.778,14.895,14.564,14.872,4273068,0
2007-05-04,14.895,14.974,14.752,14.822,4114957,0
2007-05-07,14.769,14.935,14.76,14.887,3795353,0
2007-05-08,14.801,14.855,14.659,14.682,2647839,0
2007-05-09,14.627,14.703,14.556,14.651,1941820,0
2007-05-10,14.603,14.659,14.446,14.446,2717632,0
2007-05-11,14.446,14.501,14.359,14.46,2676703,0
2007-05-14,14.485,14.83,14.454,14.603,3706634,0
2007-05-15,14.627,14.738,14.556,14.587,2656852,0
2007-05-16,14.578,14.603,14.398,14.405,2778295,0
2007-05-17,14.619,14.69,14.564,14.603,4025501,0
2007-05-18,14.603,14.793,14.548,14.769,2559818,0
2007-05-21,14.405,14.879,14.405,14.872,2276051,0
2007-05-22,14.855,14.958,14.485,14.847,2311833,0
2007-05-23,14.855,14.872,14.485,14.516,2328584,0
2007-05-24,14.516,14.603,14.16,14.187,4604269,0
2007-05-25,14.204,14.304,13.916,14.101,2661018,0
2007-05-29,14.077,14.405,14.034,14.169,3117924,0
2007-05-30,14.16,14.368,14.043,14.327,2424012,0
2007-05-31,14.312,14.532,14.312,14.383,2611549,0
2007-06-01,14.392,14.564,14.32,14.383,2136911,0
2007-06-04,14.32,14.383,14.187,14.312,1730291,0
2007-06-05,14.249,14.255,14.085,14.107,2279724,0
2007-06-06,14.101,14.107,13.815,14.034,7030778,0
2007-06-07,13.427,14.152,13.427,13.571,5515265,0
2007-06-08,13.571,13.784,13.501,13.674,2829551,0
2007-06-11,13.674,13.838,13.658,13.721,3625724,0
2007-06-12,13.611,13.706,13.419,13.505,2912028,0
2007-06-13,13.555,13.784,13.555,13.784,1948162,0
2007-06-14,13.784,13.965,13.758,13.808,2291913,0
2007-06-15,13.989,14.085,13.831,13.907,2777903,0
2007-06-18,13.885,13.95,13.571,13.649,2719534,0
2007-06-19,13.555,13.775,13.495,13.681,2757179,0
2007-06-20,13.736,13.791,13.294,13.302,3946573,0
2007-06-21,13.256,13.411,13.15,13.388,3743611,0
2007-06-22,13.367,13.388,13.115,13.226,3349663,0
2007-06-25,13.159,13.381,13.083,13.286,4564332,0
2007-06-26,13.388,13.631,13.286,13.353,4697895,0
2007-06-27,13.262,13.563,13.192,13.53,3652252,0
2007-06-28,13.478,13.604,13.396,13.47,2308150,0
2007-06-29,13.563,13.713,13.427,13.555,3923988,0
2007-07-02,13.579,13.791,13.579,13.784,3976116,0
2007-07-03,13.791,13.95,13.713,13.87,1752473,0
2007-07-05,13.815,13.942,13.588,13.855,2445066,0
2007-07-06,13.838,13.87,13.689,13.791,2730437,0
2007-07-09,13.791,13.916,13.744,13.855,1904335,0
2007-07-10,13.744,13.863,13.555,13.555,2451920,0
2007-07-11,13.546,13.649,13.436,13.579,2517523,0
2007-07-12,13.596,13.736,13.546,13.736,2863429,0
2007-07-13,13.784,13.925,13.631,13.907,2785900,0
2007-07-16,13.863,13.959,13.625,13.649,2835929,0
2007-07-17,13.666,13.823,13.604,13.736,2903397,0
2007-07-18,13.625,13.95,13.618,13.901,3745971,0
2007-07-19,13.989,14.129,13.925,14.107,2416657,0
2007-07-20,14.101,14.121,13.831,13.831,2131393,0
2007-07-23,14.016,14.101,13.791,13.823,2917737,0
2007-07-24,13.808,13.965,13.501,13.513,4050745,0
2007-07-25,13.625,13.666,13.217,13.381,3735545,0
2007-07-26,13.226,13.302,12.775,12.948,5015714,0
2007-07-27,12.885,13.004,12.61,12.61,5377772,0
2007-07-30,12.57,12.821,12.492,12.799,3082270,0
2007-07-31,12.931,13.041,12.727,12.736,4618876,0
2007-08-01,12.169,12.931,12.128,12.863,4091105,0
2007-08-02,12.863,12.989,12.514,12.893,11281615,0
2007-08-03,12.909,12.956,12.413,12.451,4241469,0
2007-08-06,12.506,12.688,12.128,12.673,8874444,0
2007-08-07,12.594,12.989,12.388,12.914,7111745,0
2007-08-08,12.901,13.381,12.804,13.041,4844172,0
2007-08-09,12.766,12.964,12.388,12.388,4526847,0
2007-08-10,12.317,12.521,12.059,12.222,7012014,0
2007-08-13,12.222,12.83,12.161,12.546,3117083,0
2007-08-14,12.61,12.648,12.311,12.348,2399132,0
2007-08-15,12.38,12.68,12.128,12.2,3590866,0
2007-08-16,12.128,12.348,11.806,12.222,4440997,0
2007-08-17,12.792,13.026,12.051,12.57,3125862,0
2007-08-20,12.546,12.673,12.254,12.413,2155469,0
2007-08-21,12.405,12.554,12.288,12.428,2133421,0
2007-08-22,12.492,12.721,12.42,12.696,2867362,0
2007-08-23,12.814,12.914,12.696,12.871,2857975,0
2007-08-24,12.923,13.032,12.766,13.026,2436948,0
2007-08-27,12.981,13.011,12.506,12.529,2589853,0
2007-08-28,12.428,12.623,12.333,12.413,2050817,0
2007-08-29,12.46,12.804,12.451,12.799,1397960,0
2007-08-30,12.631,12.83,12.594,12.68,1562540,0
2007-08-31,12.847,12.931,12.657,12.863,1440345,0
2007-09-04,12.766,13.032,12.766,12.989,1516226,0
2007-09-05,12.973,12.989,12.727,12.855,1299746,0
2007-09-06,12.855,12.939,12.639,12.736,2031276,0
2007-09-07,12.61,12.713,12.42,12.492,2572466,0
2007-09-10,12.579,12.618,12.413,12.521,1697804,0
2007-09-11,12.602,12.602,12.475,12.57,2121369,0
2007-09-12,12.492,12.704,12.413,12.639,3759281,0
2007-09-13,12.704,12.799,12.673,12.727,3708396,0
2007-09-14,12.648,12.863,12.602,12.821,3030545,0
2007-09-17,12.766,12.766,12.586,12.696,1830279,0
2007-09-18,12.721,12.923,12.639,12.923,1987881,0
2007-09-19,13.018,13.183,12.939,13.175,2564092,0
2007-09-20,13.092,13.241,12.956,13.011,2141923,0
2007-09-21,13.192,13.217,13.011,13.092,2298507,0
2007-09-24,13.123,13.192,12.989,13.074,3028391,0
2007-09-25,12.923,13.317,12.914,13.262,2960628,0
2007-09-26,13.376,13.436,13.201,13.27,1902606,0
2007-09-27,13.27,13.36,13.13,13.335,2496332,0
2007-09-28,13.278,13.453,13.226,13.256,3573640,0
2007-10-01,13.201,13.495,13.183,13.381,2050308,0
2007-10-02,13.317,13.396,13.092,13.286,3971699,0
2007-10-03,13.256,13.36,13.234,13.31,2806707,0
2007-10-04,13.36,13.396,13.201,13.31,2043837,0
2007-10-05,13.353,13.445,13.27,13.302,1724199,0
2007-10-08,13.217,13.396,13.175,13.183,996603,0
2007-10-09,13.217,13.278,13.115,13.241,2333022,0
2007-10-10,13.234,13.256,13.083,13.13,1416600,0
2007-10-11,13.192,13.278,12.956,13.032,2603173,0
2007-10-12,13.041,13.256,12.989,13.066,1861748,0
2007-10-15,12.981,13.1,12.744,12.821,2180501,0
2007-10-16,12.799,12.923,12.68,12.757,2073406,0
2007-10-17,12.877,12.877,12.61,12.727,1870185,0
2007-10-18,12.657,12.885,12.631,12.847,2152330,0
2007-10-19,12.75,12.956,12.631,12.657,3458422,0
2007-10-22,12.529,12.775,12.492,12.744,2158800,0
2007-10-23,12.744,12.855,12.713,12.775,1588555,0
2007-10-24,12.799,12.948,12.727,12.923,2396849,0
2007-10-25,12.956,13.108,12.901,13.083,2935884,0
2007-10-26,13.123,13.335,13.074,13.183,5572430,0
2007-10-29,13.083,13.376,13.083,13.138,2827265,0
2007-10-30,12.989,13.183,12.989,13.108,3515397,0
2007-10-31,13.057,13.445,13.057,13.376,3583411,0
2007-11-01,13.376,13.571,13.083,13.168,3006054,0
2007-11-02,13.294,13.376,12.956,13.138,4923634,0
2007-11-05,12.964,13.201,12.948,13.048,5321652,0
2007-11-06,12.998,13.138,12.956,13.138,2780698,0
2007-11-07,12.877,13.004,12.744,12.744,10293424,0
2007-11-08,12.804,13.066,12.766,12.964,4289181,0
2007-11-09,12.783,13.048,12.783,12.914,4404785,0
2007-11-12,12.914,13.083,12.847,12.855,2298695,0
2007-11-13,12.923,13.057,12.804,13.026,2308579,0
2007-11-14,13.066,13.192,12.964,12.998,3381272,0
2007-11-15,12.973,13.092,12.847,12.914,2541505,0
2007-11-16,13.183,13.183,12.939,13.108,2396086,0
2007-11-19,13.083,13.445,13.048,13.367,3449975,0
2007-11-20,13.367,13.588,13.294,13.522,4268875,0
2007-11-21,13.436,13.658,13.404,13.487,2700118,0
2007-11-23,13.546,13.611,13.436,13.53,814326,0
2007-11-26,13.588,13.791,13.427,13.47,3081176,0
2007-11-27,13.47,13.618,13.396,13.505,2665607,0
2007-11-28,13.53,13.736,13.487,13.736,1316273,0
2007-11-29,13.736,13.758,13.596,13.666,1595907,0
2007-11-30,13.758,13.767,13.579,13.736,2485723,0
2007-12-03,13.791,13.907,13.681,13.689,2336993,0
2007-12-04,13.579,13.95,13.579,13.815,1716164,0
2007-12-05,13.974,14.069,13.838,14.034,2411543,0
2007-12-06,13.942,14.085,13.907,14.077,1741916,0
2007-12-07,14.077,14.137,13.942,14.093,3304573,0
2007-12-10,14.16,14.204,13.989,14.114,2663798,0
2007-12-11,14.107,14.224,13.916,13.959,3767203,0
2007-12-12,14.069,14.241,13.689,13.855,2263107,0
2007-12-13,13.815,14.009,13.751,14.009,1283743,0
2007-12-14,13.95,13.998,13.758,13.823,1423975,0
2007-12-17,13.736,13.831,13.579,13.64,1460901,0
2007-12-18,13.728,13.823,13.618,13.697,1922274,0
2007-12-19,13.728,13.885,13.681,13.775,2543469,0
2007-12-20,13.885,13.901,13.649,13.838,2324468,0
2007-12-21,13.965,14.016,13.815,13.998,2125797,0
2007-12-24,14.069,14.069,13.934,14.016,353520,0
2007-12-26,13.916,14.069,13.916,14.043,972630,0
2007-12-27,14.034,14.034,13.863,13.863,1043820,0
2007-12-28,13.965,13.965,13.838,13.901,1282957,0
2007-12-31,13.95,13.95,13.666,13.697,2322858,0
2008-01-02,13.658,13.767,13.411,13.522,2606361,0
2008-01-03,13.571,13.618,13.396,13.445,3339904,0
2008-01-04,13.36,13.462,13.256,13.376,3334956,0
2008-01-07,13.419,13.522,13.278,13.478,2637180,0
2008-01-08,13.501,13.64,13.344,13.381,3279912,0
2008-01-09,13.353,13.404,13.217,13.317,4972842,0
2008-01-10,13.234,13.538,13.234,13.411,5799944,0
2008-01-11,13.286,13.427,13.234,13.326,2671063,0
2008-01-14,13.326,13.436,13.286,13.396,3078998,0
2008-01-15,13.27,13.501,13.226,13.256,5436500,0
2008-01-16,13.168,13.546,13.168,13.201,4565567,0
2008-01-17,13.278,13.278,12.648,12.673,4493336,0
2008-01-18,12.673,12.804,12.333,12.428,5589034,0
2008-01-22,11.971,12.365,11.877,12.075,4865238,0
2008-01-23,11.9,12.631,11.759,12.514,5532338,0
2008-01-24,12.538,12.554,12.12,12.169,3673552,0
2008-01-25,12.213,12.311,11.932,11.995,2967635,0
2008-01-28,12.01,12.246,12.002,12.169,5419818,0
2008-01-29,12.206,12.397,12.128,12.152,2923575,0
2008-01-30,12.081,12.436,12.075,12.152,3793964,0
2008-01-31,12.027,12.42,11.962,12.348,5084134,0
2008-02-01,12.38,12.664,12.325,12.664,2797978,0
2008-02-04,12.664,12.893,12.586,12.814,4852698,0
2008-02-05,12.618,12.68,12.333,12.38,2428207,0
2008-02-06,12.42,12.506,12.297,12.325,2346701,0
2008-02-07,12.195,12.405,12.186,12.405,2937773,0
2008-02-08,12.311,12.475,12.222,12.372,3509876,0
2008-02-11,12.317,12.468,12.262,12.388,2428911,0
2008-02-12,12.413,12.721,12.405,12.673,4106434,0
2008-02-13,12.766,12.775,12.436,12.46,2713763,0
2008-02-14,12.506,12.61,12.229,12.34,2977997,0
2008-02-15,12.325,12.38,12.178,12.372,2739743,0
2008-02-19,12.57,12.579,12.186,12.254,3533898,0
2008-02-20,12.143,12.311,12.042,12.246,3412655,0
2008-02-21,12.451,12.61,12.186,12.2,3808160,0
2008-02-22,12.2,12.288,12.01,12.169,3668733,0
2008-02-25,12.229,12.238,11.924,12.075,3807147,0
2008-02-26,12.075,12.088,11.82,12.088,3442441,0
2008-02-27,12.103,12.103,11.744,11.806,3586413,0
2008-02-28,11.806,11.853,11.553,11.766,3508992,0
2008-02-29,11.679,11.702,11.309,11.341,5366968,0
2008-03-03,11.309,11.402,11.135,11.253,4180691,0
2008-03-04,11.183,11.484,11.159,11.23,5216045,0
2008-03-05,11.23,11.309,10.971,11.056,6218400,0
2008-03-06,11.034,11.072,10.844,10.9,6778351,0
2008-03-07,10.836,10.929,10.727,10.844,2866557,0
2008-03-10,10.827,10.876,10.646,10.727,2731022,0
2008-03-11,10.944,10.979,10.718,10.936,3992600,0
2008-03-12,11.017,11.017,10.67,10.686,2895757,0
2008-03-13,10.527,10.749,10.496,10.693,4693899,0
2008-03-14,10.758,10.819,10.409,10.601,6318305,0
2008-03-17,10.443,10.594,10.348,10.52,3942316,0
2008-03-18,10.71,10.876,10.623,10.836,4356993,0
2008-03-19,10.944,11.113,10.71,10.741,6393484,0
2008-03-20,10.844,10.979,10.67,10.9,3695327,0
2008-03-24,10.953,10.979,10.71,10.836,3741227,0
2008-03-25,10.86,11.042,10.827,10.962,6362718,0
2008-03-26,10.929,11.01,10.803,10.836,3180239,0
2008-03-27,10.929,11.042,10.749,10.795,3469831,0
2008-03-28,10.892,10.892,10.543,10.608,5279862,0
2008-03-31,10.569,10.718,10.451,10.67,6416746,0
2008-04-01,10.741,10.885,10.662,10.86,4474345,0
2008-04-02,10.86,11.166,10.819,11.12,4261987,0
2008-04-03,11.072,11.276,11.072,11.166,2975447,0
2008-04-04,11.223,11.41,11.192,11.261,4920178,0
2008-04-07,11.3,11.364,11.216,11.253,1898881,0
2008-04-08,11.216,11.245,11.042,11.159,3551749,0
2008-04-09,11.113,11.335,11.034,11.159,3788652,0
2008-04-10,11.159,11.309,11.08,11.293,5583303,0
2008-04-11,11.183,11.318,11.104,11.151,2713735,0
2008-04-14,11.128,11.192,11.017,11.056,2601952,0
2008-04-15,11.12,11.142,11.034,11.135,1494241,0
2008-04-16,11.192,11.428,11.142,11.419,3094604,0
2008-04-17,11.484,11.512,11.327,11.435,1456419,0
2008-04-18,11.639,11.639,11.348,11.484,2552173,0
2008-04-21,11.395,11.428,11.23,11.335,1643875,0
2008-04-22,11.309,11.327,11.089,11.166,2501926,0
2008-04-23,11.261,11.261,11.097,11.253,1379449,0
2008-04-24,11.341,11.371,11.128,11.261,1862149,0
2008-04-25,11.293,11.379,11.223,11.348,1585130,0
2008-04-28,11.348,11.476,11.284,11.41,1752066,0
2008-04-29,11.476,11.476,11.284,11.318,2470592,0
2008-04-30,11.419,11.625,11.327,11.491,2982457,0
2008-05-01,11.52,11.735,11.46,11.632,3074962,0
2008-05-02,11.662,11.908,11.662,11.908,3876505,0
2008-05-05,11.79,11.813,11.356,11.505,5287132,0
2008-05-06,11.484,11.844,11.419,11.806,3749058,0
2008-05-07,11.52,11.884,11.52,11.632,3546430,0
2008-05-08,11.617,11.687,11.484,11.553,3591070,0
2008-05-09,11.537,11.884,11.512,11.836,3902217,0
2008-05-12,11.844,12.095,11.827,12.081,4541710,0
2008-05-13,12.081,12.088,11.954,12.002,3883558,0
2008-05-14,12.033,12.042,11.908,12.002,4202597,0
2008-05-15,11.979,11.979,11.844,11.954,3763622,0
2008-05-16,11.924,12.033,11.87,12.002,4675575,0
2008-05-19,12.027,12.229,11.986,12.2,7523417,0
2008-05-20,12.169,12.288,12.088,12.161,3046893,0
2008-05-21,12.206,12.222,11.946,11.995,3603522,0
2008-05-22,12.042,12.143,11.877,12.095,2897323,0
2008-05-23,12.135,12.135,11.87,11.877,2006282,0
2008-05-27,11.884,12.018,11.853,11.946,1581404,0
2008-05-28,11.962,12.081,11.908,12.059,1969331,0
2008-05-29,12.059,12.288,11.954,12.213,3890303,0
2008-05-30,12.213,12.297,12.095,12.288,6237767,0
2008-06-02,12.206,12.206,12.033,12.2,3049788,0
2008-06-03,12.195,12.279,12.088,12.229,6129946,0
2008-06-04,12.161,12.5,12.161,12.38,3171931,0
2008-06-05,12.451,12.521,12.288,12.475,3528716,0
2008-06-06,12.34,12.483,12.095,12.112,3684659,0
2008-06-09,12.095,12.297,12.095,12.27,2516316,0
2008-06-10,12.27,12.372,12.088,12.34,2370037,0
2008-06-11,12.067,12.405,12.067,12.279,4655523,0
2008-06-12,12.311,12.357,12.075,12.2,5194828,0
2008-06-13,12.297,12.506,12.213,12.38,4127731,0
2008-06-16,12.27,12.483,12.222,12.397,3633529,0
2008-06-17,12.38,12.521,12.38,12.42,4393068,0
2008-06-18,12.436,12.5,12.303,12.333,2853688,0
2008-06-19,12.357,12.436,12.303,12.333,5426204,0
2008-06-20,12.262,12.372,12.075,12.075,4845803,0
2008-06-23,12.152,12.238,12.01,12.088,4256322,0
2008-06-24,12.027,12.088,11.836,11.877,7069069,0
2008-06-25,11.908,12.112,11.827,12.042,5092944,0
2008-06-26,11.891,12.01,11.702,11.744,5523464,0
2008-06-27,11.735,11.853,11.46,11.491,6832304,0
2008-06-30,11.46,11.82,11.41,11.744,5572572,0
2008-07-01,11.594,11.87,11.578,11.751,5928533,0
2008-07-02,11.79,11.813,11.451,11.484,5602888,0
2008-07-03,11.491,11.594,11.199,11.237,3989783,0
2008-07-07,11.261,11.327,10.81,10.915,7042933,0
2008-07-08,10.853,11.223,10.853,11.216,6003821,0
2008-07-09,11.159,11.41,11.113,11.245,6624147,0
2008-07-10,11.23,11.402,10.995,11.216,8893224,0
2008-07-11,11.113,11.208,10.987,11.08,6616466,0
2008-07-14,11.199,11.223,10.915,10.987,2791221,0
2008-07-15,11.034,11.042,10.81,10.915,3758803,0
2008-07-16,10.836,11.017,10.758,10.853,2868225,0
2008-07-17,10.868,10.915,10.594,10.718,3986004,0
2008-07-18,10.718,10.915,10.576,10.741,4161873,0
2008-07-21,10.736,10.827,10.67,10.774,3901930,0
2008-07-22,10.774,10.86,10.702,10.827,4349513,0
2008-07-23,10.766,10.827,10.484,10.67,4145034,0
2008-07-24,10.608,10.662,10.496,10.576,2933296,0
2008-07-25,10.585,10.662,10.527,10.654,2177234,0
2008-07-28,10.601,10.718,10.496,10.569,2744703,0
2008-07-29,10.527,10.646,10.527,10.639,2026476,0
2008-07-30,10.601,10.803,10.594,10.741,2598596,0
2008-07-31,10.741,10.774,10.601,10.639,3177079,0
2008-08-01,10.686,10.702,10.392,10.417,4253081,0
2008-08-04,10.363,10.543,10.26,10.325,4808345,0
2008-08-05,11.034,11.727,10.274,10.632,7199374,0
2008-08-06,10.601,10.718,10.443,10.496,2831120,0
2008-08-07,10.527,10.608,10.372,10.484,2891167,0
2008-08-08,10.503,10.758,10.451,10.758,3909623,0
2008-08-11,10.702,10.876,10.615,10.795,2195213,0
2008-08-12,10.803,10.876,10.535,10.615,1981392,0
2008-08-13,10.608,10.741,10.535,10.686,2021752,0
2008-08-14,10.639,10.71,10.527,10.569,2157955,0
2008-08-15,10.52,10.702,10.348,10.443,4764969,0
2008-08-18,10.496,10.512,10.342,10.4,2284654,0
2008-08-19,10.316,10.475,10.316,10.451,2000514,0
2008-08-20,10.468,10.475,10.267,10.334,2836268,0
2008-08-21,10.267,10.392,10.23,10.357,2181596,0
2008-08-22,10.334,10.435,10.307,10.372,2981790,0
2008-08-25,10.342,10.409,10.291,10.379,4806933,0
2008-08-26,10.363,10.552,10.316,10.426,3964401,0
2008-08-27,10.475,10.646,10.409,10.576,2111064,0
2008-08-28,10.615,10.749,10.569,10.741,3405516,0
2008-08-29,10.679,10.766,10.662,10.693,2045315,0
2008-09-02,11.183,11.183,10.615,10.727,4023132,0
2008-09-03,10.693,10.789,10.535,10.601,2744881,0
2008-09-04,10.594,10.654,10.468,10.615,3752742,0
2008-09-05,10.585,10.585,10.342,10.512,4143255,0
2008-09-08,10.718,10.929,10.67,10.836,4372654,0
2008-09-09,10.892,10.915,10.569,10.576,4373664,0
2008-09-10,10.601,10.758,10.512,10.679,3102914,0
2008-09-11,10.679,10.736,10.52,10.71,3215815,0
2008-09-12,10.67,10.9,10.608,10.868,2559719,0
2008-09-15,10.615,10.81,10.4,10.435,3061227,0
2008-09-16,10.291,10.443,9.7,10.001,11600691,0
2008-09-17,9.819,9.891,9.4904,9.527,7264087,0
2008-09-18,9.693,10.056,9.3394,9.788,7701707,0
2008-09-19,9.804,11.435,9.645,10.166,6080939,0
2008-09-22,10.104,10.252,9.96,10.041,3469382,0
2008-09-23,10.104,10.206,9.906,9.952,2977752,0
2008-09-24,9.952,10.041,9.843,9.931,3171615,0
2008-09-25,9.992,10.166,9.891,10.041,4405191,0
2008-09-26,9.898,10.19,9.779,10.181,3717787,0
2008-09-29,10.063,10.198,9.371,9.542,4731028,0
2008-09-30,9.693,9.945,9.549,9.827,4201253,0
2008-10-01,9.812,9.968,9.693,9.914,2844719,0
2008-10-02,9.812,9.945,9.52,9.616,3145151,0
2008-10-03,9.7,9.788,9.3394,9.4163,6005785,0
2008-10-06,9.2355,9.4497,8.3613,8.6376,8460303,0
2008-10-07,8.8104,8.8734,7.8888,7.9989,9479612,0
2008-10-08,7.8018,7.9674,7.4866,7.6523,11656089,0
2008-10-09,7.4945,7.8808,7.211,7.2187,7232711,0
2008-10-10,7.0296,7.4393,6.5648,7.1637,12467936,0
2008-10-13,7.4472,7.9282,7.1637,7.8888,4812995,0
2008-10-14,8.1722,9.1254,7.5657,7.8808,7909385,0
2008-10-15,7.7467,7.865,7.1796,7.2263,5423353,0
2008-10-16,7.1715,8.0147,7.0928,7.9989,12140397,0
2008-10-17,7.7861,8.3379,7.6444,7.9912,6171405,0
2008-10-20,7.944,8.7867,7.9358,8.771,4170002,0
2008-10-21,8.5658,8.6693,8.2746,8.3772,4570562,0
2008-10-22,8.3379,8.3613,7.6995,7.9752,4418519,0
2008-10-23,7.9752,8.2433,7.5103,8.0461,8823225,0
2008-10-24,7.7231,8.0935,7.4866,7.9201,5551652,0
2008-10-27,7.6286,7.9831,7.5736,7.6208,4366432,0
2008-10-28,7.7704,8.204,7.4079,8.0935,6035246,0
2008-10-29,8.0935,8.2588,7.8963,8.0147,5567211,0
2008-10-30,8.3379,8.3772,7.944,8.3065,4341655,0
2008-10-31,8.1959,8.3692,7.9831,8.0779,4996132,0
2008-11-03,8.0779,8.2588,7.9989,8.1409,3232095,0
2008-11-04,8.3301,8.393,8.0779,8.2433,4387461,0
2008-11-05,8.1644,8.6061,8.1251,8.2433,3887794,0
2008-11-06,8.0779,8.2117,7.6995,7.7626,5048986,0
2008-11-07,7.8018,8.0935,7.7626,8.0858,3983643,0
2008-11-10,8.2355,8.2355,7.7467,7.8888,3811590,0
2008-11-11,7.794,8.204,7.668,7.8255,3827667,0
2008-11-12,7.6523,7.7704,7.5262,7.5814,3439292,0
2008-11-13,7.6444,8.4558,7.5972,8.2908,7424954,0
2008-11-14,8.1409,8.9049,8.0306,8.4799,6513030,0
2008-11-17,8.3537,8.5353,8.1882,8.2671,6015202,0
2008-11-18,8.2671,8.3772,7.8808,8.1251,4735781,0
2008-11-19,8.0779,8.3459,7.6918,7.7231,4972351,0
2008-11-20,7.6839,7.8178,6.8562,6.9431,13840630,0
2008-11-21,6.9193,7.5814,6.8724,7.5421,7455372,0
2008-11-24,7.6286,7.9831,7.5103,7.794,8461936,0
2008-11-25,7.7549,8.0621,7.4709,7.7231,6501905,0
2008-11-26,7.5421,7.8572,7.5103,7.8492,4828641,0
2008-11-28,7.8808,8.0147,7.613,8.0069,1334399,0
2008-12-01,7.9831,8.0069,7.5103,7.5103,3833271,0
2008-12-02,7.5182,7.8808,7.4945,7.7549,5249137,0
2008-12-03,7.613,8.0858,7.5421,8.0306,5805118,0
2008-12-04,7.9831,7.9989,7.4393,7.5495,6224725,0
2008-12-05,7.4472,7.7704,7.1872,7.7549,5764680,0
2008-12-08,7.8963,8.0935,7.7231,7.8097,4929153,0
2008-12-09,7.7231,7.9123,7.534,7.6601,3856871,0
2008-12-10,7.7467,7.9989,7.7231,7.9516,4008682,0
2008-12-11,7.9752,8.0541,7.6444,7.739,4627244,0
2008-12-12,7.4709,7.8728,7.4709,7.8018,8836984,0
2008-12-15,7.8572,7.8572,7.3054,7.4945,5922032,0
2008-12-16,7.5262,7.7783,7.5262,7.7231,6446392,0
2008-12-17,7.668,7.7073,7.5736,7.605,3966126,0
2008-12-18,7.7704,7.7704,7.4866,7.5421,4757405,0
2008-12-19,7.5495,7.8018,7.5495,7.6601,4905858,0
2008-12-22,7.668,7.7309,7.4554,7.5972,3851392,0
2008-12-23,7.6286,7.6601,7.2346,7.3447,3877829,0
2008-12-24,7.3369,7.4079,7.2031,7.211,2053273,0
2008-12-26,7.242,7.4472,7.2031,7.4472,1733570,0
2008-12-29,7.3844,7.4866,7.3604,7.4393,2492336,0
2008-12-30,7.4945,7.613,7.4158,7.605,2327205,0
2008-12-31,7.6365,8.0147,7.6208,7.9674,4561951,0
2009-01-02,8.0224,8.2823,7.9752,8.2355,2796872,0
2009-01-05,8.2198,8.4951,8.1806,8.44,3702957,0
2009-01-06,8.5032,8.8185,8.4558,8.7083,6199588,0
2009-01-07,8.5738,8.8185,8.5426,8.5658,5732498,0
2009-01-08,8.5738,8.8966,8.4951,8.8104,6717295,0
2009-01-09,8.8269,8.9598,8.6611,8.8104,5186572,0
2009-01-12,8.5032,8.8585,8.4799,8.6611,4924144,0
2009-01-13,8.6693,8.7471,8.4007,8.4719,9968718,0
2009-01-14,8.3301,8.582,8.1959,8.5505,8702393,0
2009-01-15,8.582,8.8436,8.4558,8.7867,7645696,0
2009-01-16,8.8816,8.9536,8.692,8.8734,5593542,0
2009-01-20,8.8734,9.2051,8.8022,8.9208,8648102,0
2009-01-21,9.0943,9.2051,8.9133,9.1664,6889764,0
2009-01-22,9.0621,9.2898,9.0069,9.1878,4678415,0
2009-01-23,8.9843,9.4825,8.9293,9.4576,6418504,0
2009-01-26,9.535,9.661,9.4497,9.549,7124924,0
2009-01-27,9.591,9.616,9.1878,9.3629,6033111,0
2009-01-28,9.4904,9.4904,9.2128,9.4233,4868988,0
2009-01-29,9.3799,9.542,9.2442,9.3061,3385280,0
2009-01-30,9.3061,9.535,9.2051,9.2598,5816722,0
2009-02-02,9.2684,9.4735,9.1799,9.4233,3503262,0
2009-02-03,9.3799,9.4576,9.2286,9.3061,4339688,0
2009-02-04,9.2898,9.2986,9.0069,9.1254,5327295,0
2009-02-05,9.0621,9.3947,9.0069,9.3551,4546676,0
2009-02-06,9.3629,9.558,9.2763,9.527,4976605,0
2009-02-09,9.575,9.575,9.315,9.4321,2472333,0
2009-02-10,10.283,10.283,9.0564,9.1034,4871901,0
2009-02-11,9.1254,9.1664,8.8891,8.9985,3452691,0
2009-02-12,8.8269,9.1427,8.8022,9.1168,4906193,0
2009-02-13,9.0697,9.1427,8.9536,9.0327,2959862,0
2009-02-17,8.8585,8.9133,8.5192,8.5192,7046246,0
2009-02-18,8.5426,8.5658,8.3848,8.4247,5360520,0
2009-02-19,8.4323,8.5505,8.251,8.2985,3962558,0
2009-02-20,8.1644,8.2746,7.944,8.204,5537019,0
2009-02-23,8.2746,8.3848,7.8963,7.9516,4800051,0
2009-02-24,7.9596,8.4643,7.9596,8.3772,8661807,0
2009-02-25,8.9536,8.9536,7.865,8.4719,15199937,0
2009-02-26,8.5426,8.7793,8.5192,8.6693,6990421,0
2009-02-27,8.5899,8.946,8.4799,8.7166,8056639,0
2009-03-02,8.5426,8.9536,8.5273,8.6611,7137238,0
2009-03-03,8.8269,8.8354,8.3613,8.4558,6329796,0
2009-03-04,8.4951,8.7248,8.4719,8.5738,5583603,0
2009-03-05,8.3613,8.44,8.1959,8.3301,6153100,0
2009-03-06,8.393,8.6764,8.3222,8.5658,6833697,0
2009-03-09,8.4643,8.692,8.3379,8.4088,6769620,0
2009-03-10,8.5426,8.5978,8.3613,8.4247,8052183,0
2009-03-11,8.4643,8.6764,8.4247,8.5032,8934040,0
2009-03-12,8.4874,8.7626,8.3848,8.7333,10472933,0
2009-03-13,8.8269,8.9208,8.7083,8.8891,5930417,0
2009-03-16,8.9759,9.1664,8.8585,9.024,6785250,0
2009-03-17,8.9909,9.3228,8.8585,9.3228,5248352,0
2009-03-18,9.2286,9.6,9.1512,9.371,8305315,0
2009-03-19,9.505,9.505,9.0869,9.4075,8193292,0
2009-03-20,9.4497,9.542,9.2986,9.315,4112041,0
2009-03-23,9.4163,9.622,9.3394,9.616,5454505,0
2009-03-24,9.527,9.591,9.2763,9.4825,7287549,0
2009-03-25,9.527,9.631,9.1878,9.3947,4921115,0
2009-03-26,9.4233,9.535,9.284,9.4964,4923743,0
2009-03-27,9.3228,9.4735,9.3061,9.3799,3402827,0
2009-03-30,9.2215,9.3316,9.1512,9.2763,3311416,0
2009-03-31,9.2763,9.542,9.2519,9.3316,8520368,0
2009-04-01,9.2355,9.4576,9.0943,9.4163,6519234,0
2009-04-02,9.575,9.708,9.3629,9.535,9000518,0
2009-04-03,9.535,9.708,9.513,9.616,4700060,0
2009-04-06,9.513,9.669,9.3867,9.4576,4182415,0
2009-04-07,9.3394,9.4825,9.2684,9.3947,4030208,0
2009-04-08,9.3867,9.591,9.3799,9.542,2745219,0
2009-04-09,9.693,9.693,9.52,9.631,3154413,0
2009-04-13,9.608,9.669,9.4576,9.513,3641064,0
2009-04-14,9.4964,9.505,9.2986,9.2986,5116067,0
2009-04-15,9.653,9.653,9.2763,9.315,5669637,0
2009-04-16,9.3316,9.52,9.3061,9.4497,3609032,0
2009-04-17,9.4964,9.549,9.4005,9.4075,2799036,0
2009-04-20,9.3061,9.4321,9.2442,9.2598,10561596,0
2009-04-21,9.2286,9.4075,9.2286,9.315,4444390,0
2009-04-22,9.2519,9.542,9.1664,9.3799,8591157,0
2009-04-23,9.3799,9.3947,9.1254,9.1512,4669127,0
2009-04-24,9.1878,9.2763,9.0621,9.1341,5403661,0
2009-04-27,8.9843,9.4321,8.9843,9.2598,5980797,0
2009-04-28,9.1964,9.4735,9.1579,9.3551,4996713,0
2009-04-29,9.4407,9.645,9.3799,9.505,5574693,0
2009-04-30,9.513,9.645,9.284,9.4735,7785135,0
2009-05-01,9.4964,9.622,9.371,9.4576,7619798,0
2009-05-04,9.535,9.631,9.4233,9.616,5981327,0
2009-05-05,9.583,9.7,9.583,9.616,9215401,0
2009-05-06,9.583,9.608,9.4163,9.4964,5712295,0
2009-05-07,9.542,9.558,9.315,9.3551,7678450,0
2009-05-08,9.371,9.505,9.3228,9.3867,5070673,0
2009-05-11,9.2898,9.52,9.284,9.4005,3663276,0
2009-05-12,9.4576,9.505,9.371,9.4497,5382783,0
2009-05-13,9.4497,9.558,9.1664,9.1964,6924987,0
2009-05-14,9.2519,9.315,9.024,9.1034,4899824,0
2009-05-15,9.0564,9.0782,8.8354,8.8585,3039320,0
2009-05-18,8.9208,8.9843,8.692,8.8269,4089315,0
2009-05-19,8.8502,9.0943,8.7867,8.9759,2782875,0
2009-05-20,9.0943,9.1168,8.8022,8.8022,3889786,0
2009-05-21,8.7471,8.7939,8.6538,8.6611,3856578,0
2009-05-22,8.6538,8.7471,8.582,8.6693,2860045,0
2009-05-26,8.6846,9.0069,8.6212,8.9133,3402016,0
2009-05-27,8.9376,8.9598,8.6538,8.6538,4578724,0
2009-05-28,8.6611,8.8022,8.6061,8.771,4587523,0
2009-05-29,8.7939,9.0069,8.6693,8.9376,4566909,0
2009-06-01,9.024,9.3799,9.0154,9.3551,4677743,0
2009-06-02,9.3629,9.4233,9.2684,9.3394,3154865,0
2009-06-03,9.2898,9.3551,9.1081,9.2215,3844965,0
2009-06-04,9.2598,9.284,9.1878,9.2442,2397920,0
2009-06-05,9.2442,9.3799,9.1664,9.284,3005906,0
2009-06-08,9.2051,9.3061,9.1512,9.2286,4340895,0
2009-06-09,8.9985,9.1964,8.9208,9.1168,10543972,0
2009-06-10,9.1664,9.2684,9.0401,9.2286,8160847,0
2009-06-11,9.2684,9.575,9.2519,9.4964,11254992,0
2009-06-12,9.4497,9.75,9.3799,9.693,6452316,0
2009-06-15,9.677,9.717,9.4321,9.542,3562615,0
2009-06-16,9.591,9.6,9.315,9.4321,5612126,0
2009-06-17,9.4233,9.575,9.3799,9.505,5328487,0
2009-06-18,9.4964,9.645,9.4964,9.631,3045167,0
2009-06-19,9.708,9.708,9.4233,9.4964,4200513,0
2009-06-22,9.4163,9.527,9.3799,9.4321,3301879,0
2009-06-23,9.3947,9.4497,9.2355,9.2598,4552218,0
2009-06-24,9.3228,9.4646,9.2519,9.3394,3601472,0
2009-06-25,9.2986,9.542,9.2128,9.505,7400284,0
2009-06-26,9.4964,9.567,9.371,9.4407,1960913,0
2009-06-29,9.535,9.639,9.3947,9.616,2114089,0
2009-06-30,9.608,9.653,9.371,9.52,3354241,0
2009-07-01,9.583,9.742,9.567,9.726,1936709,0
2009-07-02,9.6,9.708,9.4964,9.513,3748087,0
2009-07-06,9.4497,9.631,9.4497,9.549,2740378,0
2009-07-07,9.542,9.6,9.3394,9.3629,3305063,0
2009-07-08,9.542,9.583,9.2051,9.284,2993268,0
2009-07-09,9.3316,9.3551,9.1254,9.3061,3157686,0
2009-07-10,9.2442,9.3799,9.1733,9.3551,3466475,0
2009-07-13,9.371,9.549,9.284,9.549,4507929,0
2009-07-14,9.549,9.608,9.4163,9.575,3404660,0
2009-07-15,9.631,9.771,9.567,9.771,3537026,0
2009-07-16,9.765,9.771,9.591,9.717,3601888,0
2009-07-17,9.717,9.742,9.631,9.686,2600534,0
2009-07-20,9.717,9.779,9.52,9.583,3523582,0
2009-07-21,9.7,9.796,9.616,9.796,2672595,0
2009-07-22,9.75,9.834,9.653,9.717,2496882,0
2009-07-23,9.717,10.033,9.661,10.001,2803420,0
2009-07-24,10.009,10.158,9.923,10.141,2673799,0
2009-07-27,10.11,10.181,10.001,10.071,3394951,0
2009-07-28,10.049,10.071,9.906,9.952,1804086,0
2009-07-29,9.851,10.079,9.851,9.968,3413736,0
2009-07-30,10.017,10.274,9.992,10.267,4494884,0
2009-07-31,10.238,10.299,10.11,10.198,5473430,0
2009-08-03,10.23,10.26,10.071,10.119,4824594,0
2009-08-04,10.11,10.206,10.033,10.181,4291125,0
2009-08-05,10.181,10.26,10.049,10.214,2499741,0
2009-08-06,10.19,10.245,10.009,10.056,2497637,0
2009-08-07,10.095,10.245,10.033,10.174,1933986,0
2009-08-10,10.136,10.198,10.095,10.19,1932328,0
2009-08-11,10.174,10.274,10.128,10.23,2694516,0
2009-08-12,10.166,10.4,10.158,10.299,3990374,0
2009-08-13,10.342,10.426,10.206,10.426,2689051,0
2009-08-14,10.443,10.468,10.299,10.409,2905916,0
2009-08-17,10.307,10.417,10.252,10.348,2753957,0
2009-08-18,10.342,10.385,10.23,10.283,3806577,0
2009-08-19,10.252,10.426,10.23,10.417,2805425,0
2009-08-20,10.435,10.543,10.363,10.527,2854389,0
2009-08-21,10.654,10.789,10.552,10.693,4153789,0
2009-08-24,10.749,10.781,10.585,10.702,5007376,0
2009-08-25,10.758,10.789,10.632,10.662,3574134,0
2009-08-26,10.662,10.718,10.552,10.654,4352505,0
2009-08-27,10.623,10.819,10.569,10.718,3935479,0
2009-08-28,10.819,10.819,10.662,10.749,2336773,0
2009-08-31,10.702,10.741,10.543,10.569,3651949,0
2009-09-01,10.623,10.646,10.4,10.409,7546493,0
2009-09-02,10.392,10.409,10.23,10.26,6324372,0
2009-09-03,10.291,10.334,10.079,10.214,3622258,0
2009-09-04,10.19,10.283,10.104,10.238,2286510,0
2009-09-08,10.245,10.363,10.174,10.363,3739424,0
2009-09-09,10.363,10.4,10.19,10.198,4171719,0
2009-09-10,10.214,10.299,10.181,10.267,2308465,0
2009-09-11,10.267,10.342,10.222,10.238,3380343,0
2009-09-14,10.19,10.426,10.19,10.417,2793608,0
2009-09-15,10.385,10.409,10.274,10.283,7302432,0
2009-09-16,10.274,10.435,10.245,10.372,12684930,0
2009-09-17,10.379,10.52,10.307,10.46,4609685,0
2009-09-18,10.49,10.654,10.475,10.585,5052800,0
2009-09-21,10.585,10.623,10.46,10.594,3589133,0
2009-09-22,10.601,10.686,10.503,10.543,2733368,0
2009-09-23,10.576,10.749,10.52,10.543,4385807,0
2009-09-24,10.569,10.67,10.496,10.52,2471263,0
2009-09-25,10.503,10.615,10.443,10.52,2271336,0
2009-09-28,10.527,10.718,10.503,10.646,1549032,0
2009-09-29,10.686,10.749,10.623,10.646,3018838,0
2009-09-30,10.662,10.662,10.484,10.561,3862633,0
2009-10-01,10.552,10.576,10.409,10.409,3726870,0
2009-10-02,10.357,10.475,10.283,10.409,3420600,0
2009-10-05,10.426,10.52,10.316,10.484,2795339,0
2009-10-06,10.49,10.585,10.435,10.52,2825839,0
2009-10-07,10.49,10.543,10.426,10.484,2471817,0
2009-10-08,10.527,10.543,10.435,10.443,6555071,0
2009-10-09,10.484,10.686,10.426,10.615,2951282,0
2009-10-12,10.615,10.789,10.615,10.71,3961308,0
2009-10-13,10.702,10.758,10.594,10.741,4842240,0
2009-10-14,10.789,10.844,10.736,10.844,6037984,0
2009-10-15,10.81,10.936,10.758,10.836,3653041,0
2009-10-16,10.781,10.885,10.686,10.836,1878585,0
2009-10-19,10.819,10.953,10.736,10.936,3184988,0
2009-10-20,10.936,11.017,10.789,10.971,5387179,0
2009-10-21,10.962,11.135,10.868,10.936,4854012,0
2009-10-22,10.929,10.971,10.836,10.885,2921388,0
2009-10-23,10.885,11.017,10.67,10.71,4543206,0
2009-10-26,10.741,11.003,10.639,10.662,6433451,0
2009-10-27,10.686,10.758,10.585,10.654,4173169,0
2009-10-28,10.646,10.71,10.535,10.561,4980955,0
2009-10-29,10.576,10.86,10.496,10.827,9692089,0
2009-10-30,10.827,10.836,10.443,10.484,8901780,0
2009-11-02,10.52,10.646,10.245,10.283,13195766,0
2009-11-03,10.26,10.443,10.252,10.348,7408600,0
2009-11-04,10.342,10.503,10.274,10.379,6567007,0
2009-11-05,10.417,10.639,10.392,10.585,4699651,0
2009-11-06,10.561,10.727,10.496,10.662,4879387,0
2009-11-09,10.727,10.915,10.71,10.915,6949835,0
2009-11-10,10.868,11.12,10.868,11.104,5723379,0
2009-11-11,11.142,11.335,11.142,11.216,7429284,0
2009-11-12,11.216,11.341,11.072,11.12,4769591,0
2009-11-13,11.159,11.335,11.113,11.327,8049264,0
2009-11-16,11.402,11.545,11.356,11.476,4029830,0
2009-11-17,11.924,11.932,11.402,11.594,9580733,0
2009-11-18,11.553,11.601,11.318,11.364,5741907,0
2009-11-19,11.41,11.41,10.944,11.01,13712139,0
2009-11-20,10.987,11.104,10.915,11.072,4323650,0
2009-11-23,11.128,11.309,11.047,11.104,4487766,0
2009-11-24,11.097,11.12,10.979,11.072,3861909,0
2009-11-25,11.113,11.348,11.08,11.327,3088329,0
2009-11-27,11.064,11.253,11.034,11.142,1189370,0
2009-11-30,11.174,11.3,11.128,11.223,2819720,0
2009-12-01,11.327,11.484,11.269,11.46,4573958,0
2009-12-02,11.498,11.766,11.476,11.719,4682734,0
2009-12-03,11.711,11.781,11.609,11.662,2587431,0
2009-12-04,11.751,11.844,11.529,11.711,2797673,0
2009-12-07,11.735,12.033,11.639,11.917,4786293,0
2009-12-08,11.836,11.979,11.711,11.87,2612978,0
2009-12-09,11.995,12.152,11.751,11.877,6189558,0
2009-12-10,11.962,12.051,11.853,11.924,3686894,0
2009-12-11,11.979,12.186,11.917,12.186,3537698,0
2009-12-14,12.262,12.34,12.103,12.297,4123252,0
2009-12-15,12.297,12.34,12.112,12.186,7938832,0
2009-12-16,12.186,12.238,12.01,12.059,5409864,0
2009-12-17,12.051,12.222,12.01,12.112,3979601,0
2009-12-18,12.2,12.357,12.178,12.348,4304351,0
2009-12-21,12.365,12.554,12.348,12.405,5197842,0
2009-12-22,12.413,12.529,12.254,12.317,4385782,0
2009-12-23,12.34,12.413,12.213,12.365,2393888,0
2009-12-24,12.333,12.554,12.333,12.521,1757317,0
2009-12-28,12.554,12.594,12.468,12.562,2497980,0
2009-12-29,12.546,12.602,12.492,12.562,4170193,0
2009-12-30,12.586,12.657,12.506,12.639,4536077,0
2009-12-31,12.639,12.713,12.333,12.34,3448415,0
2010-01-04,12.348,12.5,12.303,12.444,7455423,0
2010-01-05,12.428,12.521,12.325,12.405,5441767,0
2010-01-06,12.405,12.483,12.34,12.365,5928077,0
2010-01-07,12.388,12.388,12.081,12.206,7498387,0
2010-01-08,12.152,12.279,12.059,12.254,3043771,0
2010-01-11,12.365,12.444,12.246,12.413,5756719,0
2010-01-12,12.365,12.428,12.262,12.34,3688515,0
2010-01-13,12.357,12.5,12.262,12.436,2630369,0
2010-01-14,12.42,12.57,12.372,12.451,3356063,0
2010-01-15,12.436,12.444,12.206,12.365,5074019,0
2010-01-19,12.365,12.538,12.333,12.529,2361011,0
2010-01-20,12.483,12.514,12.262,12.5,4111589,0
2010-01-21,12.546,12.623,12.246,12.246,3830376,0
2010-01-22,12.254,12.297,11.979,11.995,5462533,0
2010-01-25,12.112,12.195,11.971,12.12,3478909,0
2010-01-26,12.178,12.333,12.051,12.246,4115252,0
2010-01-27,12.229,12.229,12.002,12.128,3884027,0
2010-01-28,12.152,12.2,12.002,12.059,3781571,0
2010-01-29,12.059,12.2,11.924,11.954,5256653,0
2010-02-01,12.002,12.042,11.884,12.018,3980750,0
2010-02-02,12.067,12.229,11.924,12.222,3103387,0
2010-02-03,12.186,12.238,12.042,12.103,3100448,0
2010-02-04,11.946,11.986,11.735,11.735,3826071,0
2010-02-05,11.711,11.751,11.484,11.671,3455580,0
2010-02-08,11.687,11.702,11.484,11.498,3452376,0
2010-02-09,11.647,11.711,11.512,11.545,3268804,0
2010-02-10,11.498,11.537,11.348,11.484,3041980,0
2010-02-11,11.451,11.773,11.402,11.735,5066364,0
2010-02-12,11.671,11.727,11.594,11.687,4307892,0
2010-02-16,11.813,11.924,11.711,11.917,2426357,0
2010-02-17,11.962,11.995,11.853,11.924,1864951,0
2010-02-18,11.946,12.033,11.861,11.971,4031950,0
2010-02-19,11.932,12.303,11.861,12.279,5461946,0
2010-02-22,12.279,12.288,12.169,12.206,2938424,0
2010-02-23,12.195,12.222,12.002,12.075,3876134,0
2010-02-24,11.891,12.152,11.759,12.135,5894560,0
2010-02-25,12.027,12.088,11.87,12.051,3826160,0
2010-02-26,12.059,12.186,11.979,12.033,3351450,0
2010-03-01,12.081,12.178,11.971,12.12,6982245,0
2010-03-02,12.213,12.357,12.169,12.317,6544012,0
2010-03-03,12.325,12.413,12.195,12.222,6876234,0
2010-03-04,12.195,12.238,12.059,12.213,5744526,0
2010-03-05,12.262,12.365,12.206,12.365,3234809,0
2010-03-08,12.288,12.405,12.27,12.311,4481994,0
2010-03-09,12.311,12.444,12.2,12.42,5108566,0
2010-03-10,12.413,12.42,12.262,12.397,4016639,0
2010-03-11,12.372,12.428,12.311,12.428,1770213,0
2010-03-12,12.436,12.451,12.317,12.38,1874171,0
2010-03-15,12.388,12.413,12.206,12.333,1507242,0
2010-03-16,12.333,12.42,12.279,12.405,2349382,0
2010-03-17,12.405,12.475,12.288,12.413,2412782,0
2010-03-18,12.38,12.554,12.357,12.475,2788073,0
2010-03-19,12.602,12.61,12.357,12.468,2681884,0
2010-03-22,12.405,12.413,12.303,12.348,2850983,0
2010-03-23,12.34,12.405,12.303,12.365,3246734,0
2010-03-24,12.348,12.38,12.195,12.254,2766838,0
2010-03-25,12.288,12.397,12.161,12.161,3170427,0
2010-03-26,12.206,12.317,12.143,12.238,3937145,0
2010-03-29,12.238,12.348,12.169,12.254,3696436,0
2010-03-30,12.254,12.413,12.222,12.238,2663591,0
2010-03-31,12.238,12.246,12.135,12.186,3794516,0
2010-04-01,12.229,12.333,12.206,12.311,3925182,0
2010-04-05,12.357,12.492,12.288,12.483,2585286,0
2010-04-06,12.451,12.61,12.413,12.594,2547762,0
2010-04-07,12.514,12.639,12.492,12.562,5165075,0
2010-04-08,12.506,12.562,12.365,12.436,2692528,0
2010-04-09,12.428,12.538,12.333,12.529,2409397,0
2010-04-12,12.538,12.664,12.538,12.648,2755684,0
2010-04-13,12.623,12.68,12.492,12.538,3031831,0
2010-04-14,12.554,12.594,12.46,12.546,1863689,0
2010-04-15,12.514,12.57,12.451,12.492,3018915,0
2010-04-16,12.468,12.546,12.357,12.388,4588416,0
2010-04-19,12.348,12.444,12.297,12.428,4048930,0
2010-04-20,12.5,12.562,12.436,12.451,6347435,0
2010-04-21,12.468,12.492,12.38,12.428,3242695,0
2010-04-22,12.388,12.5,12.34,12.451,4426011,0
2010-04-23,12.529,12.989,12.46,12.909,7626444,0
2010-04-26,12.981,13.13,12.939,13.041,0,0
2010-04-27,13.004,13.1,12.696,12.713,7597817,0
2010-04-28,12.766,12.914,12.688,12.885,4030415,0
2010-04-29,12.923,12.989,12.821,12.855,3428681,0
2010-04-30,12.901,12.998,12.804,12.814,3655632,0
2010-05-03,12.838,13.018,12.766,13.011,5213297,0
2010-05-04,12.893,12.931,12.631,12.696,4432831,0
2010-05-05,12.483,12.562,12.317,12.365,5881251,0
2010-05-06,12.303,12.42,11.451,12.033,11746069,0
2010-05-07,12.075,12.2,11.702,11.877,9586781,0
2010-05-10,12.279,12.388,12.059,12.213,4336128,0
2010-05-11,12.088,12.333,12.059,12.186,4606881,0
2010-05-12,12.161,12.428,12.128,12.413,2839469,0
2010-05-13,12.365,12.529,12.288,12.357,3971792,0
2010-05-14,12.27,12.405,12.169,12.262,5148730,0
2010-05-17,12.27,12.348,12.095,12.288,3328374,0
2010-05-18,12.357,12.444,12.135,12.178,3946367,0
2010-05-19,12.095,12.2,11.932,12.059,3980292,0
2010-05-20,11.744,11.87,11.594,11.617,4918866,0
2010-05-21,11.46,11.696,11.364,11.647,3950335,0
2010-05-24,11.569,11.719,11.498,11.512,2236677,0
2010-05-25,11.309,11.341,11.104,11.335,7444341,0
2010-05-26,11.402,11.578,11.253,11.435,10541502,0
2010-05-27,11.601,11.719,11.419,11.594,4308610,0
2010-05-28,11.578,11.711,11.52,11.569,3841899,0
2010-06-01,11.476,11.609,11.284,11.284,2968787,0
2010-06-02,11.356,11.52,11.3,11.512,3114229,0
2010-06-03,11.537,11.662,11.498,11.632,2176528,0
2010-06-04,11.468,11.56,11.192,11.237,4000606,0
2010-06-07,11.237,11.498,11.237,11.276,4928639,0
2010-06-08,11.245,11.387,11.199,11.364,3438798,0
2010-06-09,11.402,11.671,11.348,11.387,5177436,0
2010-06-10,11.537,11.696,11.52,11.662,3106977,0
2010-06-11,11.56,11.766,11.476,11.751,4074618,0
2010-06-14,11.82,11.9,11.735,11.781,2558598,0
2010-06-15,11.827,12.059,11.806,12.051,2588002,0
2010-06-16,12.002,12.195,11.954,12.128,2865338,0
2010-06-17,12.143,12.254,12.067,12.254,2337222,0
2010-06-18,12.254,12.311,12.143,12.246,2750009,0
2010-06-21,12.365,12.38,12.103,12.186,2607113,0
2010-06-22,12.213,12.254,11.908,11.924,2249379,0
2010-06-23,11.954,11.954,11.662,11.735,2758868,0
2010-06-24,11.711,12.088,11.702,11.884,7737992,0
2010-06-25,11.908,12.018,11.744,11.962,6711110,0
2010-06-28,11.939,12.088,11.877,12.033,1246795,0
2010-06-29,11.924,11.932,11.711,11.766,3302585,0
2010-06-30,11.764,11.835,11.5,11.549,3230812,0
2010-07-01,11.586,11.617,11.402,11.569,5954206,0
2010-07-02,11.594,11.647,11.451,11.569,2754466,0
2010-07-06,11.655,11.79,11.56,11.719,2664823,0
2010-07-07,11.711,12.01,11.687,12.01,2358542,0
2010-07-08,12.051,12.169,11.932,12.169,2834174,0
2010-07-09,12.178,12.372,12.075,12.348,3695996,0
2010-07-12,12.325,12.475,12.311,12.42,3808997,0
2010-07-13,12.5,12.586,12.42,12.483,3572026,0
2010-07-14,12.42,12.483,12.333,12.46,6394556,0
2010-07-15,12.451,12.623,12.38,12.61,5299566,0
2010-07-16,12.514,12.57,12.279,12.311,3729609,0
2010-07-19,12.357,12.521,12.288,12.492,5718952,0
2010-07-20,12.38,12.623,12.297,12.586,3759814,0
2010-07-21,12.631,12.657,12.279,12.365,3870593,0
2010-07-22,12.436,12.586,12.436,12.546,3517654,0
2010-07-23,12.57,12.664,12.451,12.657,2894600,0
2010-07-26,12.631,12.83,12.631,12.83,3355204,0
2010-07-27,12.871,13.066,12.783,13.057,7430479,0
2010-07-28,12.981,12.981,12.704,12.855,6850756,0
2010-07-29,12.973,12.973,12.61,12.736,3391852,0
2010-07-30,12.618,12.657,12.444,12.546,4582988,0
2010-08-02,12.688,12.792,12.664,12.792,2832195,0
2010-08-03,12.727,12.923,12.696,12.744,3133313,0
2010-08-04,12.554,12.68,12.483,12.657,4606028,0
2010-08-05,12.579,12.766,12.57,12.757,1872232,0
2010-08-06,12.657,13.31,12.579,13.31,14358372,0
2010-08-09,13.381,13.689,13.294,13.445,14937512,0
2010-08-10,13.36,13.563,13.256,13.522,5114876,0
2010-08-11,13.36,13.495,13.278,13.367,5604464,0
2010-08-12,13.138,13.53,13.1,13.53,5944588,0
2010-08-13,13.505,13.767,13.501,13.681,6182117,0
2010-08-16,13.649,13.823,13.522,13.713,3123132,0
2010-08-17,13.808,13.878,13.625,13.666,8381419,0
2010-08-18,13.689,13.736,13.427,13.505,8962014,0
2010-08-19,13.501,13.501,13.256,13.427,5265014,0
2010-08-20,13.31,13.501,13.286,13.427,4641701,0
2010-08-23,13.445,13.784,13.445,13.658,5570498,0
2010-08-24,13.596,13.838,13.555,13.791,6353267,0
2010-08-25,13.744,13.791,13.555,13.791,6777266,0
2010-08-26,13.942,14.004,13.728,13.767,5505266,0
2010-08-27,13.838,14.051,13.666,13.998,4736910,0
2010-08-30,13.989,14.004,13.721,13.736,3198362,0
2010-08-31,13.692,13.851,13.606,13.795,4569672,0
2010-09-01,13.907,14.093,13.847,14.06,5415979,0
2010-09-02,14.121,14.178,14.016,14.025,4836838,0
2010-09-03,13.981,14.114,13.934,14.016,4012821,0
2010-09-07,14.016,14.121,13.894,13.974,4100251,0
2010-09-08,13.974,14.051,13.751,13.808,13752008,0
2010-09-09,13.925,13.965,13.815,13.907,3417943,0
2010-09-10,13.894,14.009,13.736,13.95,5979026,0
2010-09-13,14.077,14.144,14.004,14.085,5798038,0
2010-09-14,14.085,14.152,13.959,14.114,3451946,0
2010-09-15,14.043,14.169,13.965,14.16,2741047,0
2010-09-16,14.121,14.241,14.004,14.085,7383844,0
2010-09-17,14.152,14.187,13.942,13.974,4409374,0
2010-09-20,14.009,14.279,13.981,14.224,6890420,0
2010-09-21,14.224,14.263,13.981,14.025,6748574,0
2010-09-22,13.981,14.249,13.981,14.196,6174439,0
2010-09-23,14.144,14.169,13.942,13.959,7915965,0
2010-09-24,14.093,14.241,14.069,14.232,2975381,0
2010-09-27,14.187,14.255,14.025,14.196,4935698,0
2010-09-28,14.196,14.279,14.06,14.204,4560978,0
2010-09-29,14.169,14.342,14.129,14.304,4415881,0
2010-09-30,14.375,14.485,14.196,14.204,5117290,0
2010-10-01,14.217,14.405,14.217,14.359,3195742,0
2010-10-04,14.383,14.454,14.224,14.398,4644523,0
2010-10-05,14.516,14.651,14.46,14.619,8213228,0
2010-10-06,14.619,14.674,14.548,14.659,5648380,0
2010-10-07,14.778,14.778,14.578,14.72,4339691,0
2010-10-08,14.698,14.855,14.603,14.847,6599517,0
2010-10-11,14.809,15.027,14.76,14.911,7167476,0
2010-10-12,14.902,14.935,14.72,14.839,6765659,0
2010-10-13,14.872,14.879,14.532,14.603,8099837,0
2010-10-14,14.556,14.785,14.556,14.778,7022893,0
2010-10-15,14.839,14.839,14.674,14.822,5157191,0
2010-10-18,14.769,14.895,14.152,14.778,6769620,0
2010-10-19,14.651,14.822,14.619,14.698,5154040,0
2010-10-20,14.745,14.872,14.698,14.711,6724760,0
2010-10-21,14.778,14.778,14.509,14.619,8507763,0
2010-10-22,14.643,14.738,14.578,14.729,7383778,0
2010-10-25,14.822,14.872,14.698,14.752,6343962,0
2010-10-26,14.635,14.635,14.359,14.446,7236256,0
2010-10-27,14.342,14.454,14.178,14.422,7318048,0
2010-10-28,14.627,14.793,14.485,14.587,3282878,0
2010-10-29,14.545,14.561,14.394,14.481,6789382,0
2010-11-01,14.61,14.667,14.263,14.368,3423427,0
2010-11-02,14.603,14.698,14.454,14.674,4611185,0
2010-11-03,14.578,14.578,14.241,14.392,4899969,0
2010-11-04,14.501,14.69,14.405,14.682,6127773,0
2010-11-05,14.711,14.738,14.429,14.485,5478462,0
2010-11-08,14.437,14.494,14.304,14.383,3841237,0
2010-11-09,14.35,14.437,14.152,14.263,7117633,0
2010-11-10,14.327,14.336,14.069,14.137,7921267,0
2010-11-11,14.085,14.21,14.06,14.144,4814518,0
2010-11-12,14.121,14.144,14.034,14.06,4132180,0
2010-11-15,14.398,14.46,14.144,14.169,5553779,0
2010-11-16,14.137,14.144,13.847,13.965,5890304,0
2010-11-17,13.998,14.093,13.901,14.025,4727508,0
2010-11-18,14.152,14.204,14.009,14.144,3249968,0
2010-11-22,14.093,14.232,14.004,14.204,2382344,0
2010-11-23,14.121,14.16,13.998,14.085,4431035,0
2010-11-24,14.178,14.187,14.06,14.187,3340334,0
2010-11-26,14.121,14.224,14.051,14.093,1019153,0
2010-11-29,14.025,14.152,13.885,14.114,3301605,0
2010-11-30,14.023,14.224,14.003,14.16,3299728,0
2010-12-01,14.327,14.437,14.232,14.35,4496471,0
2010-12-02,14.392,14.603,14.279,14.539,6717114,0
2010-12-03,14.525,14.703,14.422,14.674,4859681,0
2010-12-06,14.703,14.76,14.627,14.682,4777288,0
2010-12-07,14.785,14.785,14.422,14.509,5758869,0
2010-12-08,14.539,14.651,14.398,14.595,7186164,0
2010-12-09,14.627,14.72,14.532,14.698,4413769,0
2010-12-10,14.703,14.815,14.659,14.785,3824817,0
2010-12-13,14.941,14.941,14.778,14.887,3680290,0
2010-12-14,14.887,14.998,14.864,14.917,3911593,0
2010-12-15,14.935,14.95,14.752,14.839,4953159,0
2010-12-16,14.926,14.991,14.738,14.982,3478518,0
2010-12-17,14.982,15.045,14.879,15.045,4457863,0
2010-12-20,15.11,15.154,14.982,15.085,3204181,0
2010-12-21,15.085,15.172,15.027,15.093,4027250,0
2010-12-22,15.131,15.154,15.085,15.085,2886209,0
2010-12-23,15.085,15.131,15.011,15.101,2572442,0
2010-12-27,15.076,15.076,14.926,14.926,2499910,0
2010-12-28,14.966,14.974,14.76,14.785,6539431,0
2010-12-29,14.814,14.886,14.735,14.791,3574348,0
2010-12-30,14.807,14.87,14.767,14.783,2222676,0
2010-12-31,14.781,14.843,14.65,14.658,2677849,0
2011-01-03,14.738,14.911,14.703,14.785,4173845,0
2011-01-04,14.872,14.887,14.667,14.815,4232230,0
2011-01-05,14.815,14.911,14.738,14.778,3519307,0
2011-01-06,14.698,14.76,14.578,14.745,8061869,0
2011-01-07,14.785,14.917,14.635,14.902,8014494,0
2011-01-10,14.958,14.982,14.698,14.769,7728202,0
2011-01-11,14.998,14.998,14.745,14.769,3955779,0
2011-01-12,14.815,14.926,14.785,14.864,2451777,0
2011-01-13,14.887,14.958,14.785,14.926,1910021,0
2011-01-14,14.895,15.045,14.872,14.974,2336785,0
2011-01-18,15.005,15.101,14.974,15.085,1687461,0
2011-01-19,15.163,15.172,14.864,14.974,7113265,0
2011-01-20,14.974,15.172,14.974,15.068,3785566,0
2011-01-21,15.117,15.202,15.053,15.076,3673449,0
2011-01-24,15.11,15.295,15.076,15.273,2980512,0
2011-01-25,15.258,15.407,15.172,15.4,4916608,0
2011-01-26,15.4,15.471,15.345,15.385,2666253,0
2011-01-27,15.391,15.589,15.385,15.471,4501509,0
2011-01-28,15.48,15.548,15.227,15.242,3222933,0
2011-01-31,15.307,15.429,15.298,15.368,3695780,0
2011-02-01,15.48,15.58,15.407,15.534,5162373,0
2011-02-02,15.526,15.555,15.407,15.462,4010917,0
2011-02-03,15.353,15.353,15.11,15.295,3924115,0
2011-02-04,15.336,15.362,15.163,15.25,2849725,0
2011-02-07,15.273,15.368,15.258,15.362,1628314,0
2011-02-08,15.391,15.42,15.202,15.211,4266259,0
2011-02-09,15.059,15.137,14.738,15.045,11197525,0
2011-02-10,14.95,15.227,14.895,15.193,3902493,0
2011-02-11,15.163,15.234,15.11,15.186,2863608,0
2011-02-14,15.178,15.264,15.11,15.234,2439211,0
2011-02-15,15.186,15.353,15.154,15.336,2871676,0
2011-02-16,15.4,15.437,15.303,15.437,2482144,0
2011-02-17,15.362,15.429,15.202,15.391,6139818,0
2011-02-18,15.413,15.502,15.328,15.462,3290859,0
2011-02-22,15.353,15.42,15.193,15.273,3266471,0
2011-02-23,15.264,15.391,15.163,15.25,3747846,0
2011-02-24,15.336,15.437,14.95,15.019,5148426,0
2011-02-25,15.036,15.25,14.83,15.076,3575550,0
2011-02-28,15.124,15.315,15.118,15.179,4196051,0
2011-03-01,15.227,15.295,14.998,15.068,5447510,0
2011-03-02,15.019,15.163,15.011,15.131,2651070,0
2011-03-03,15.202,15.345,15.172,15.295,3395272,0
2011-03-04,15.25,15.311,15.036,15.11,3103571,0
2011-03-07,15.154,15.28,15.027,15.101,3014011,0
2011-03-08,15.117,15.471,15.068,15.445,4020146,0
2011-03-09,15.42,15.58,15.376,15.534,3822426,0
2011-03-10,15.42,15.42,15.154,15.172,3235010,0
2011-03-11,15.093,15.219,15.059,15.154,2576827,0
2011-03-14,15.027,15.11,14.872,15.076,4892748,0
2011-03-15,14.76,14.974,14.711,14.879,4277088,0
2011-03-16,14.822,14.872,14.539,14.659,4213681,0
2011-03-17,14.958,14.958,14.607,14.75,3939775,0
2011-03-18,14.935,15.045,14.809,14.902,4879468,0
2011-03-21,15.045,15.234,15.019,15.178,1398624,0
2011-03-22,15.211,15.242,14.998,15.172,5407808,0
2011-03-23,15.172,15.186,14.991,15.131,2314155,0
2011-03-24,15.211,15.219,15.053,15.053,2851580,0
2011-03-25,15.11,15.137,15.027,15.076,2685090,0
2011-03-28,15.122,15.295,15.059,15.219,3075790,0
2011-03-29,15.193,15.376,15.11,15.328,2962242,0
2011-03-30,15.413,15.697,15.407,15.589,3739466,0
2011-03-31,15.56,15.617,15.437,15.481,2249758,0
2011-04-01,15.563,15.571,15.462,15.526,2570062,0
2011-04-04,15.526,15.548,15.362,15.48,2655112,0
2011-04-05,15.442,15.485,15.261,15.307,3790733,0
2011-04-06,15.303,15.51,15.264,15.471,3077724,0
2011-04-07,15.434,15.434,15.188,15.426,7806753,0
2011-04-08,15.492,15.515,15.118,15.179,4498658,0
2011-04-11,15.202,15.202,14.847,14.895,4075951,0
2011-04-12,14.837,14.934,14.735,14.916,4538088,0
2011-04-13,14.966,15.036,14.911,14.941,2869797,0
2011-04-14,14.879,15.068,14.815,15.005,3503801,0
2011-04-15,15.061,15.268,15.054,15.196,2995124,0
2011-04-18,15.078,15.087,14.854,14.894,5373890,0
2011-04-19,14.886,15.012,14.862,15.006,2666970,0
2011-04-20,15.124,15.299,15.124,15.284,3048387,0
2011-04-21,15.41,15.41,15.299,15.315,1526192,0
2011-04-25,15.336,15.336,15.101,15.227,2973651,0
2011-04-26,15.284,15.388,14.837,14.925,18054659,0
2011-04-27,14.974,15.054,14.87,15.02,6848798,0
2011-04-28,15.037,15.349,14.941,15.245,7304908,0
2011-04-29,15.283,15.65,15.228,15.6,9792661,0
2011-05-02,15.627,15.875,15.627,15.659,6888335,0
2011-05-03,15.667,15.841,15.611,15.713,4972151,0
2011-05-04,15.779,15.929,15.627,15.849,5976441,0
2011-05-05,15.817,15.953,15.721,15.793,4079350,0
2011-05-06,15.929,16.058,15.833,16.049,4870423,0
2011-05-09,15.756,15.992,15.756,15.979,3540116,0
2011-05-10,16.008,16.271,15.986,16.238,3662383,0
2011-05-11,16.209,16.216,15.979,16.074,3910173,0
2011-05-12,16.066,16.209,15.992,16.178,2447048,0
2011-05-13,16.209,16.296,15.992,16.098,2767119,0
2011-05-16,16.074,16.223,15.986,16.023,1750805,0
2011-05-17,15.961,16.081,15.946,15.992,2867680,0
2011-05-18,16.015,16.081,15.897,16.058,2678498,0
2011-05-19,16.105,16.202,16.023,16.185,2234405,0
2011-05-20,16.16,16.255,16.089,16.151,1971859,0
2011-05-23,16.023,16.098,15.802,15.883,4207446,0
2011-05-24,15.929,15.979,15.747,15.747,2029813,0
2011-05-25,15.739,15.875,15.595,15.793,1513126,0
2011-05-26,15.756,15.779,15.618,15.739,2816423,0
2011-05-27,15.802,15.817,15.659,15.69,2198343,0
2011-05-31,15.82,15.88,15.722,15.88,2972540,0
2011-06-01,15.921,15.929,15.627,15.644,2563112,0
2011-06-02,15.69,15.833,15.5,15.77,5304610,0
2011-06-03,15.602,15.914,15.532,15.721,8529340,0
2011-06-06,15.73,15.73,15.524,15.587,2077453,0
2011-06-07,15.651,15.747,15.515,15.515,3338212,0
2011-06-08,15.515,15.636,15.492,15.595,2877971,0
2011-06-09,15.587,15.69,15.485,15.54,2104154,0
2011-06-10,15.508,15.561,15.417,15.5,1822323,0
2011-06-13,15.492,15.546,15.388,15.41,2650306,0
2011-06-14,15.553,15.644,15.381,15.587,1821298,0
2011-06-15,15.485,15.644,15.459,15.508,4270638,0
2011-06-16,15.559,15.696,15.438,15.473,2592697,0
2011-06-17,15.561,15.697,15.5,15.675,3617682,0
2011-06-20,15.636,15.713,15.54,15.644,2572501,0
2011-06-21,15.756,15.866,15.659,15.721,2139018,0
2011-06-22,15.721,15.785,15.578,15.587,2082021,0
2011-06-23,15.451,15.477,15.245,15.41,2598815,0
2011-06-24,15.451,15.602,15.451,15.532,2183287,0
2011-06-27,15.546,15.675,15.546,15.587,1924006,0
2011-06-28,15.651,15.764,15.611,15.706,1305216,0
2011-06-29,15.779,15.802,15.682,15.713,2101399,0
2011-06-30,15.787,15.805,15.643,15.682,2487462,0
2011-07-01,15.713,16.018,15.696,16.018,1609704,0
2011-07-05,15.972,16.018,15.811,15.876,1910837,0
2011-07-06,15.876,16.034,15.817,15.963,1566819,0
2011-07-07,16.1,16.108,15.898,15.981,1978707,0
2011-07-08,15.884,16.003,15.841,15.981,1695868,0
2011-07-11,15.833,15.866,15.697,15.739,1465665,0
2011-07-12,15.665,15.859,15.642,15.738,2064325,0
2011-07-13,15.811,15.914,15.706,15.77,2611588,0
2011-07-14,15.793,15.889,15.667,15.713,2372461,0
2011-07-15,15.746,15.763,15.585,15.688,2414051,0
2011-07-18,15.69,15.69,15.417,15.485,1649530,0
2011-07-19,15.496,15.665,15.413,15.642,1540566,0
2011-07-20,15.69,15.811,15.627,15.77,1489500,0
2011-07-21,15.833,15.992,15.817,15.946,2759716,0
2011-07-22,15.931,15.948,15.817,15.876,1531148,0
2011-07-25,15.779,15.992,15.706,15.97,3139344,0
2011-07-26,15.948,16.011,15.824,15.859,2857042,0
2011-07-27,15.85,15.948,15.617,15.617,4736463,0
2011-07-28,15.665,15.77,15.447,15.482,4901262,0
2011-07-29,15.359,15.445,15.202,15.244,7171096,0
2011-08-01,15.544,15.6,15.286,15.496,10915426,0
2011-08-02,15.368,15.407,15.078,15.078,5765242,0
2011-08-03,15.095,15.103,14.796,15.068,3915087,0
2011-08-04,14.948,15.019,14.458,14.481,5566158,0
2011-08-05,14.643,14.781,14.352,14.713,9950679,0
2011-08-08,14.49,14.602,13.79,13.82,8111140,0
2011-08-09,14.037,14.522,13.66,14.506,9632115,0
2011-08-10,14.312,14.705,14.166,14.287,8906416,0
2011-08-11,14.352,15.011,14.296,14.884,6637037,0
2011-08-12,14.965,15.053,14.594,14.691,2667387,0
2011-08-15,14.81,15.24,14.781,15.223,2975173,0
2011-08-16,15.087,15.262,14.957,15.207,3488654,0
2011-08-17,15.247,15.482,15.215,15.326,2477014,0
2011-08-18,15.068,15.344,14.908,15.301,10119817,0
2011-08-19,15.189,15.326,15.125,15.207,5998356,0
2011-08-22,15.438,15.438,14.939,15.011,4042417,0
2011-08-23,15.087,15.456,14.939,15.447,4308362,0
2011-08-24,15.421,15.763,15.4,15.729,3289185,0
2011-08-25,15.763,15.785,15.376,15.43,2954213,0
2011-08-26,15.309,15.551,15.011,15.49,2180341,0
2011-08-29,15.665,15.817,15.617,15.811,1742946,0
2011-08-30,15.642,15.817,15.625,15.688,3458746,0
2011-08-31,15.82,15.935,15.722,15.871,2240410,0
2011-09-01,15.89,15.922,15.642,15.696,2699245,0
2011-09-02,15.489,15.61,15.429,15.544,2489557,0
2011-09-06,15.189,15.407,15.174,15.335,3326748,0
2011-09-07,15.6,15.635,15.412,15.504,2938224,0
2011-09-08,15.473,15.763,15.413,15.551,2188676,0
2011-09-09,15.438,15.456,15.103,15.148,2655071,0
2011-09-12,15.053,15.361,15.011,15.352,3233556,0
2011-09-13,15.438,15.634,15.247,15.617,3648213,0
2011-09-14,15.658,15.981,15.551,15.841,4108920,0
2011-09-15,15.972,16.237,15.876,16.22,5460297,0
2011-09-16,16.342,16.455,16.213,16.358,4757751,0
2011-09-19,16.108,16.38,16.043,16.319,4215081,0
2011-09-20,16.446,16.774,16.342,16.486,3770906,0
2011-09-21,16.464,16.576,16.146,16.155,3870862,0
2011-09-22,15.931,16.077,15.537,15.705,7829314,0
2011-09-23,15.688,15.876,15.634,15.833,7915581,0
2011-09-26,15.955,16.003,15.688,15.89,6463257,0
2011-09-27,16.189,16.252,15.988,16.115,7111097,0
2011-09-28,16.237,16.237,15.755,15.785,3891335,0
2011-09-29,16.052,16.061,15.77,15.94,3775446,0
2011-09-30,15.821,16.055,15.821,15.939,6588368,0
2011-10-03,15.898,15.995,15.43,15.447,5285321,0
2011-10-04,15.42,15.551,15,15.544,6647636,0
2011-10-05,15.585,15.74,15.324,15.697,4095386,0
2011-10-06,15.706,16.007,15.659,15.901,5015161,0
2011-10-07,15.988,16.1,15.867,15.963,4036130,0
2011-10-10,16.138,16.319,16.108,16.293,3292597,0
2011-10-11,16.252,16.252,16.052,16.084,3101549,0
2011-10-12,16.131,16.243,16.034,16.146,4270282,0
2011-10-13,16.052,16.189,16.003,16.173,3288933,0
2011-10-14,16.31,16.544,16.259,16.496,3282035,0
2011-10-17,16.472,16.534,16.365,16.406,3526352,0
2011-10-18,16.389,16.609,16.252,16.511,3818009,0
2011-10-19,16.534,16.753,16.486,16.502,3578633,0
2011-10-20,16.541,16.729,16.534,16.688,7204576,0
2011-10-21,16.849,16.936,16.77,16.885,8237992,0
2011-10-24,16.964,16.993,16.826,16.973,8017187,0
2011-10-25,16.936,17,16.675,16.709,2711260,0
2011-10-26,16.878,17.023,16.734,16.788,3233294,0
2011-10-27,17.016,17.383,16.945,17.219,4259332,0
2011-10-28,16.749,17.041,16.718,17,5373458,0
2011-10-31,16.754,16.952,16.738,16.768,2867919,0
2011-11-01,16.375,16.65,16.284,16.326,6076137,0
2011-11-02,16.448,16.749,16.375,16.569,3700364,0
2011-11-03,16.741,16.928,16.617,16.849,3415752,0
2011-11-04,16.709,16.788,16.513,16.757,2921802,0
2011-11-07,16.692,16.893,16.603,16.878,2223926,0
2011-11-08,16.885,17.114,16.788,17.099,2508063,0
2011-11-09,16.863,16.954,16.643,16.665,3842589,0
2011-11-10,16.91,16.971,16.724,16.893,2934787,0
2011-11-11,17.059,17.262,17.05,17.262,2759357,0
2011-11-14,17.181,17.219,16.918,16.928,2108918,0
2011-11-15,16.978,17.114,16.87,17.016,4187481,0
2011-11-16,16.878,16.962,16.718,16.724,2899250,0
2011-11-17,16.701,16.856,16.496,16.718,4641909,0
2011-11-18,16.832,17.068,16.788,16.992,3477618,0
2011-11-21,16.805,16.832,16.519,16.617,2784750,0
2011-11-22,16.617,16.643,16.197,16.293,4569040,0
2011-11-23,16.162,16.205,15.958,15.977,2217715,0
2011-11-25,15.95,16.162,15.926,16.04,850030,0
2011-11-28,16.407,16.439,16.188,16.293,2568395,0
2011-11-29,16.398,16.665,16.365,16.603,2793225,0
2011-11-30,16.973,17.079,16.928,17.026,4558695,0
2011-12-01,16.978,17.197,16.962,17.19,2972782,0
2011-12-02,17.287,17.287,16.885,16.918,2990002,0
2011-12-05,17.114,17.181,16.823,16.928,3174682,0
2011-12-06,16.961,17.099,16.868,16.983,3757865,0
2011-12-07,16.91,17.059,16.805,17.008,3087945,0
2011-12-08,16.962,17.008,16.635,16.709,3103868,0
2011-12-09,16.757,16.893,16.724,16.885,3145975,0
2011-12-12,16.805,16.87,16.603,16.77,2624683,0
2011-12-13,16.878,17.023,16.718,16.856,2630744,0
2011-12-14,16.849,16.863,16.635,16.701,2360005,0
2011-12-15,16.823,16.985,16.77,16.945,3854849,0
2011-12-16,16.954,17.05,16.878,16.985,3369597,0
2011-12-19,16.936,17.091,16.814,16.885,2228859,0
2011-12-20,17.114,17.41,17.033,17.374,2436556,0
2011-12-21,17.423,17.702,17.374,17.702,1695420,0
2011-12-22,17.749,17.781,17.635,17.684,2219836,0
2011-12-23,17.766,17.929,17.741,17.921,1241792,0
2011-12-27,17.929,18.149,17.857,18.081,1443268,0
2011-12-28,18.149,18.149,17.968,18.035,1592869,0
2011-12-29,18.081,18.205,18.035,18.187,1400814,0
2011-12-30,18.156,18.205,17.968,17.968,1434667,0
2012-01-03,18.213,18.229,17.694,17.757,4507010,0
2012-01-04,17.749,17.938,17.621,17.621,4302497,0
2012-01-05,17.554,17.808,17.49,17.766,3350516,0
2012-01-06,17.799,17.799,17.587,17.604,2628955,0
2012-01-09,17.635,17.71,17.579,17.684,1713100,0
2012-01-10,17.816,18.019,17.676,17.702,2292953,0
2012-01-11,17.658,17.718,17.534,17.619,2033382,0
2012-01-12,17.718,17.718,17.543,17.667,2436143,0
2012-01-13,17.546,17.831,17.528,17.831,2572091,0
2012-01-17,17.906,17.979,17.592,17.7,4063163,0
2012-01-18,17.749,17.749,17.537,17.719,3033824,0
2012-01-19,17.702,17.71,17.416,17.457,2846013,0
2012-01-20,17.461,17.485,17.297,17.477,3863024,0
2012-01-23,17.498,17.676,17.465,17.66,3346731,0
2012-01-24,17.537,17.587,17.383,17.587,2143296,0
2012-01-25,17.528,18.044,17.343,18.044,3890929,0
2012-01-26,18.051,18.156,17.905,18.156,5248878,0
2012-01-27,18.12,18.12,17.848,17.979,3871465,0
2012-01-30,17.87,17.87,17.694,17.732,7406616,0
2012-01-31,17.835,17.892,17.684,17.767,2384701,0
2012-02-01,17.88,18.006,17.807,17.93,3770801,0
2012-02-02,17.963,18.021,17.848,17.938,3088458,0
2012-02-03,18.06,18.068,17.913,17.93,4548610,0
2012-02-06,17.906,17.93,17.725,17.739,3381747,0
2012-02-07,17.739,17.906,17.708,17.831,3884216,0
2012-02-08,17.88,17.953,17.757,17.906,3767522,0
2012-02-09,17.93,17.963,17.822,17.897,3534099,0
2012-02-10,17.807,17.871,17.725,17.798,3555864,0
2012-02-13,17.938,17.979,17.683,17.732,3154619,0
2012-02-14,17.739,17.807,17.632,17.781,2823825,0
2012-02-15,17.781,17.822,17.632,17.739,2168216,0
2012-02-16,17.771,17.922,17.765,17.831,10896782,0
2012-02-17,17.822,17.93,17.7,17.725,4082867,0
2012-02-21,17.748,17.822,17.626,17.732,2496960,0
2012-02-22,17.7,17.798,17.64,17.708,2252546,0
2012-02-23,17.945,18.068,17.649,17.667,4507495,0
2012-02-24,17.7,17.888,17.667,17.84,3864371,0
2012-02-27,17.757,17.888,17.674,17.79,2123596,0
2012-02-28,17.857,17.871,17.543,17.649,2891309,0
2012-02-29,17.676,17.727,17.452,17.62,2604384,0
2012-03-01,17.64,17.692,17.502,17.552,2381981,0
2012-03-02,17.493,17.683,17.378,17.619,3834993,0
2012-03-05,17.708,17.757,17.526,17.739,3054852,0
2012-03-06,17.667,17.7,17.552,17.619,2557205,0
2012-03-07,17.626,17.79,17.534,17.757,3692252,0
2012-03-08,17.848,17.93,17.807,17.848,2390356,0
2012-03-09,17.848,18.111,17.79,18.013,2478469,0
2012-03-12,18.029,18.253,18.006,18.226,2854470,0
2012-03-13,18.269,18.391,18.175,18.218,4098251,0
2012-03-14,18.253,18.275,17.938,17.963,2515352,0
2012-03-15,17.979,18.013,17.765,17.979,2130465,0
2012-03-16,17.93,17.987,17.771,17.816,3276120,0
2012-03-19,17.822,17.987,17.757,17.79,3498061,0
2012-03-20,17.718,17.97,17.692,17.93,1777201,0
2012-03-21,17.906,18.006,17.84,17.945,2784601,0
2012-03-22,17.888,17.963,17.771,17.953,2189104,0
2012-03-23,17.963,18.037,17.864,18.029,2221239,0
2012-03-26,18.103,18.184,17.987,18.129,2686377,0
2012-03-27,18.103,18.175,17.996,18.084,2663133,0
2012-03-28,18.076,18.12,17.798,17.979,2986719,0
2012-03-29,17.906,18.029,17.626,18.029,5701593,0
2012-03-30,18.044,18.16,17.966,18.102,3357610,0
2012-04-02,18.076,18.391,17.963,18.35,3836645,0
2012-04-03,18.367,18.416,18.182,18.416,4312259,0
2012-04-04,18.367,18.367,18.182,18.275,1966500,0
2012-04-05,18.216,18.225,18.034,18.145,2156540,0
2012-04-09,18.103,18.191,18.029,18.184,3292884,0
2012-04-10,18.138,18.146,17.674,17.79,4062898,0
2012-04-11,17.88,17.922,17.626,17.708,4014586,0
2012-04-12,17.7,17.748,17.569,17.718,3228766,0
2012-04-13,17.702,17.825,17.659,17.727,3874187,0
2012-04-16,17.79,18.037,17.732,18.013,3470786,0
2012-04-17,18.082,18.118,17.892,18.082,2534608,0
2012-04-18,18.037,18.16,17.963,18.153,4011310,0
2012-04-19,18.16,18.262,18.021,18.138,2820961,0
2012-04-20,18.174,18.449,18.136,18.35,2934817,0
2012-04-23,18.253,18.269,18.094,18.191,2859478,0
2012-04-24,18.242,18.35,18.145,18.298,1883425,0
2012-04-25,18.35,18.5,18.268,18.367,3316775,0
2012-04-26,18.375,18.691,18.283,18.673,6707188,0
2012-04-27,18.717,18.881,18.691,18.781,6296586,0
2012-04-30,18.79,18.924,18.681,18.916,7227890,0
2012-05-01,18.99,19.179,18.914,19.123,5261961,0
2012-05-02,19.016,19.055,18.797,18.797,2688235,0
2012-05-03,18.824,18.923,18.741,18.781,4295392,0
2012-05-04,18.709,18.865,18.673,18.682,2726966,0
2012-05-07,18.657,18.741,18.616,18.657,2871228,0
2012-05-08,18.649,18.824,18.607,18.807,2403574,0
2012-05-09,18.682,18.79,18.549,18.682,3080566,0
2012-05-10,18.797,19.123,18.734,19.038,2570914,0
2012-05-11,18.99,19.14,18.939,18.99,2293041,0
2012-05-14,18.914,19.029,18.807,18.923,1904074,0
2012-05-15,18.881,18.914,18.657,18.717,2617720,0
2012-05-16,18.816,19.047,18.764,18.939,5852889,0
2012-05-17,18.975,19.038,18.807,18.874,3088918,0
2012-05-18,18.966,19.107,18.816,18.857,6873231,0
2012-05-21,18.881,18.975,18.824,18.975,3099181,0
2012-05-22,18.975,19.239,18.975,19.164,3414524,0
2012-05-23,19.091,19.216,18.85,19.029,4790954,0
2012-05-24,19.029,19.23,19.029,19.179,2165349,0
2012-05-25,19.207,19.33,19.155,19.223,2365563,0
2012-05-29,19.347,19.398,19.091,19.354,4640471,0
2012-05-30,19.28,19.363,19.091,19.1,2738312,0
2012-05-31,19.202,19.445,19.127,19.369,13072887,0
2012-06-01,19.306,19.323,19.14,19.179,4782931,0
2012-06-04,19.179,19.263,19.029,19.207,4695430,0
2012-06-05,19.179,19.447,19.14,19.339,2942796,0
2012-06-06,19.447,19.488,19.28,19.354,6667832,0
2012-06-07,19.447,19.579,19.381,19.432,4542436,0
2012-06-08,19.423,19.604,19.354,19.587,3818367,0
2012-06-11,19.614,19.797,19.505,19.524,2563478,0
2012-06-12,19.547,19.564,19.347,19.471,3417976,0
2012-06-13,19.579,19.604,19.33,19.524,2200830,0
2012-06-14,19.555,19.695,19.555,19.673,2738216,0
2012-06-15,19.714,19.781,19.664,19.738,3110464,0
2012-06-18,19.738,19.87,19.664,19.846,1996113,0
2012-06-19,19.923,19.938,19.695,19.745,3359608,0
2012-06-20,19.714,19.771,19.439,19.539,3110818,0
2012-06-21,19.539,19.689,19.298,19.347,2527145,0
2012-06-22,19.423,19.456,19.263,19.323,2554662,0
2012-06-25,19.216,19.263,19.107,19.223,2729840,0
2012-06-26,19.273,19.363,19.155,19.256,1861487,0
2012-06-27,19.314,19.423,19.306,19.406,1369812,0
2012-06-28,19.33,19.423,19.239,19.398,2684482,0
2012-06-29,19.579,19.695,19.423,19.539,2490434,0
2012-07-02,19.629,19.83,19.505,19.614,3248044,0
2012-07-03,19.613,19.689,19.563,19.655,917645,0
2012-07-05,19.587,19.705,19.46,19.629,1969370,0
2012-07-06,19.539,19.714,19.456,19.689,1752306,0
2012-07-09,19.722,19.771,19.547,19.629,1611634,0
2012-07-10,19.655,19.762,19.629,19.704,1330675,0
2012-07-11,19.68,19.753,19.597,19.714,2204142,0
2012-07-12,19.655,19.854,19.604,19.797,1902720,0
2012-07-13,20.057,20.218,19.899,20.218,2707244,0
2012-07-16,20.253,20.272,20.121,20.186,1401924,0
2012-07-17,20.241,20.359,20.142,20.301,1617230,0
2012-07-18,20.277,20.386,20.226,20.377,1769466,0
2012-07-19,20.205,20.387,20.13,20.313,1954705,0
2012-07-20,20.25,20.511,20.25,20.402,2224600,0
2012-07-23,20.313,20.429,20.179,20.279,1485200,0
2012-07-24,20.233,20.233,19.925,20.057,2970721,0
2012-07-25,20.117,20.211,19.933,19.99,1513574,0
2012-07-26,20.167,20.402,20.041,20.393,1851786,0
2012-07-27,20.529,20.706,20.478,20.62,2754143,0
2012-07-30,20.536,20.706,20.486,20.629,2767713,0
2012-07-31,20.696,20.768,20.419,20.503,5304443,0
2012-08-01,20.418,20.771,20.25,20.292,2190881,0
2012-08-02,20.241,20.241,19.891,20.092,5022821,0
2012-08-03,20.25,20.393,20.142,20.311,1822198,0
2012-08-06,20.377,20.41,20.226,20.292,1562218,0
2012-08-07,20.359,20.393,20.034,20.05,2172415,0
2012-08-08,20.05,20.067,19.882,20.057,2202218,0
2012-08-09,20.041,20.108,19.872,19.916,2340452,0
2012-08-10,19.925,20.075,19.863,20.057,1345636,0
2012-08-13,19.981,20.092,19.882,19.948,2019776,0
2012-08-14,19.965,20.082,19.872,19.916,2859055,0
2012-08-15,19.882,19.942,19.655,19.729,3749204,0
2012-08-16,19.715,19.815,19.613,19.673,3826279,0
2012-08-17,19.629,19.705,19.486,19.629,3202664,0
2012-08-20,19.648,19.681,19.522,19.655,3436240,0
2012-08-21,19.648,19.655,19.404,19.412,3529560,0
2012-08-22,19.351,19.46,19.319,19.336,3515468,0
2012-08-23,19.311,19.336,19.01,19.058,3557329,0
2012-08-24,19.049,19.253,18.983,19.193,2565041,0
2012-08-27,19.193,19.294,19.183,19.244,2433796,0
2012-08-28,19.244,19.336,19.183,19.285,1930093,0
2012-08-29,19.26,19.412,19.183,19.351,3167868,0
2012-08-30,19.311,19.344,19.221,19.26,2111787,0
2012-08-31,19.319,19.421,19.212,19.369,3562158,0
2012-09-04,19.379,19.572,19.285,19.522,2248843,0
2012-09-05,19.554,19.579,19.43,19.437,2793663,0
2012-09-06,19.513,19.648,19.496,19.648,2187898,0
2012-09-07,19.638,19.681,19.572,19.596,2547680,0
2012-09-10,19.648,19.754,19.596,19.629,2408388,0
2012-09-11,19.629,19.664,19.504,19.547,2097158,0
2012-09-12,19.437,19.547,19.421,19.486,1702062,0
2012-09-13,19.47,19.729,19.46,19.715,1971758,0
2012-09-14,19.689,19.715,19.412,19.47,3338255,0
2012-09-17,19.46,19.522,19.212,19.26,5965453,0
2012-09-18,19.294,19.404,19.226,19.387,2045457,0
2012-09-19,19.369,19.445,19.294,19.351,2002871,0
2012-09-20,19.311,19.47,19.311,19.328,1866760,0
2012-09-21,19.387,19.46,19.336,19.43,2704654,0
2012-09-24,19.421,19.689,19.412,19.673,1876736,0
2012-09-25,19.723,19.863,19.613,19.613,5000946,0
2012-09-26,19.664,19.933,19.638,19.799,2941765,0
2012-09-27,19.831,19.856,19.554,19.629,2693648,0
2012-09-28,19.638,19.808,19.513,19.773,2215630,0
2012-10-01,19.763,19.899,19.621,19.673,2437281,0
2012-10-02,19.723,19.815,19.664,19.791,1887840,0
2012-10-03,19.815,20.017,19.815,19.848,2461513,0
2012-10-04,19.916,20.082,19.848,20.026,1354351,0
2012-10-05,20.075,20.142,19.907,20,1518547,0
2012-10-08,19.973,20.082,19.872,20.008,944764,0
2012-10-09,20.008,20.098,19.925,20.034,1074344,0
2012-10-10,20.034,20.041,19.863,19.925,1145453,0
2012-10-11,20.008,20.126,19.956,20.041,1986427,0
2012-10-12,20.041,20.108,19.856,19.872,1106005,0
2012-10-15,19.899,19.99,19.815,19.99,1132494,0
2012-10-16,20.026,20.075,19.933,20.017,1318890,0
2012-10-17,20.041,20.32,20.008,20.292,1446428,0
2012-10-18,20.32,20.428,20.269,20.418,1765812,0
2012-10-19,20.377,20.436,20.301,20.402,2522295,0
2012-10-22,20.337,20.359,20.211,20.32,2022320,0
2012-10-23,20.175,20.301,20.05,20.126,1444974,0
2012-10-24,20.159,20.202,20.026,20.05,1873916,0
2012-10-25,20.151,20.337,20.05,20.328,1870663,0
2012-10-26,20.393,20.453,20.301,20.337,1692862,0
2012-10-31,20.632,20.664,20.47,20.623,3208664,0
2012-11-01,20.683,20.7,20.47,20.522,2064611,0
2012-11-02,20.648,20.648,20.328,20.337,4351148,0
2012-11-05,20.276,20.31,19.969,20.005,2425403,0
2012-11-06,20.054,20.149,19.961,20.054,1723972,0
2012-11-07,19.937,20.191,19.531,19.631,2386851,0
2012-11-08,19.631,19.895,19.564,19.573,1706874,0
2012-11-09,19.496,19.622,19.386,19.504,1522059,0
2012-11-12,19.496,19.496,19.276,19.327,1491812,0
2012-11-13,19.266,19.588,19.131,19.486,1747505,0
2012-11-14,19.477,19.539,19.327,19.43,3502958,0
2012-11-15,19.42,19.523,19.14,19.327,2425677,0
2012-11-16,19.377,19.69,19.335,19.69,3372035,0
2012-11-19,19.803,19.803,19.531,19.724,3116719,0
2012-11-20,19.969,20.359,19.867,19.921,11965767,0
2012-11-21,19.987,19.987,19.708,19.937,4653418,0
2012-11-23,19.961,19.996,19.803,19.945,1970725,0
2012-11-26,19.945,20.225,19.921,20.21,3102170,0
2012-11-27,20.217,20.411,20.149,20.31,4424277,0
2012-11-28,20.31,20.488,20.225,20.419,3074897,0
2012-11-29,20.463,20.599,20.342,20.547,4577582,0
2012-11-30,20.582,20.734,20.537,20.717,3956116,0
2012-12-03,20.7,20.75,20.47,20.606,2449765,0
2012-12-04,20.615,20.726,20.547,20.674,2279858,0
2012-12-05,20.674,21.072,20.429,20.885,3301860,0
2012-12-06,20.912,21.014,20.819,20.936,1900579,0
2012-12-07,20.929,21.032,20.835,20.922,1734657,0
2012-12-10,20.885,20.972,20.852,20.944,1776862,0
2012-12-11,20.972,21.038,20.811,20.843,3165785,0
2012-12-12,20.912,20.929,20.726,20.742,4653781,0
2012-12-13,20.734,20.811,20.639,20.71,2581829,0
2012-12-14,20.683,20.742,20.342,20.378,3606730,0
2012-12-17,20.437,20.827,20.429,20.802,3307841,0
2012-12-18,20.827,20.904,20.693,20.843,3235770,0
2012-12-19,20.904,20.963,20.693,20.827,2757233,0
2012-12-20,20.895,20.963,20.75,20.879,1978264,0
2012-12-21,20.734,20.885,20.7,20.811,3504100,0
2012-12-24,20.775,20.86,20.547,20.785,901856,0
2012-12-26,20.802,20.912,20.639,20.657,1598648,0
2012-12-27,20.615,20.717,20.35,20.556,2251876,0
2012-12-28,20.437,20.639,20.394,20.394,1814391,0
2012-12-31,20.378,20.683,20.291,20.674,3476520,0
2013-01-02,20.979,21.115,20.904,21.038,3851088,0
2013-01-03,21.047,21.209,20.979,21.098,2959841,0
2013-01-04,21.132,21.285,21.091,21.285,2198829,0
2013-01-07,21.202,21.258,20.988,21.032,1625915,0
2013-01-08,21.038,21.091,20.912,20.996,2423264,0
2013-01-09,21.014,21.055,20.86,21.038,2103737,0
2013-01-10,21.108,21.157,21.023,21.157,2423988,0
2013-01-11,21.14,21.209,21.064,21.108,2305585,0
2013-01-14,21.14,21.157,21.047,21.132,2607840,0
2013-01-15,21.132,21.148,21.032,21.148,2332007,0
2013-01-16,21.082,21.157,20.988,21.005,2162292,0
2013-01-17,21.072,21.183,21.032,21.124,2314118,0
2013-01-18,21.148,21.276,21.098,21.276,2681668,0
2013-01-22,21.276,21.563,21.243,21.533,1918900,0
2013-01-23,21.481,21.481,21.25,21.351,2543144,0
2013-01-24,21.386,21.599,21.351,21.437,1519609,0
2013-01-25,21.437,21.497,21.302,21.395,4019315,0
2013-01-28,21.428,21.463,21.276,21.421,1949948,0
2013-01-29,21.472,21.674,21.437,21.666,1938146,0
2013-01-30,21.632,21.811,21.591,21.761,2814144,0
2013-01-31,21.725,21.827,21.658,21.793,2287608,0
2013-02-01,21.871,21.989,21.811,21.905,3088632,0
2013-02-04,21.777,21.897,21.761,21.843,2361553,0
2013-02-05,21.921,22.024,21.897,21.938,2280293,0
2013-02-06,21.909,21.994,21.779,21.985,1890408,0
2013-02-07,21.966,22.087,21.865,21.966,1812114,0
2013-02-08,22.003,22.062,21.875,21.975,1082757,0
2013-02-11,21.966,22.02,21.942,21.985,2171168,0
2013-02-12,21.909,22.147,21.847,22.132,1899679,0
2013-02-13,22.14,22.251,22.028,22.147,1704601,0
2013-02-14,22.114,22.2,21.994,22.053,3204333,0
2013-02-15,22.043,22.191,22.028,22.071,2739860,0
2013-02-19,22.132,22.345,22.132,22.345,2436239,0
2013-02-20,22.337,22.492,22.267,22.311,1903292,0
2013-02-21,22.232,22.397,22.132,22.37,2511183,0
2013-02-22,22.43,22.612,22.32,22.612,2203943,0
2013-02-25,22.706,22.943,22.377,22.377,2979169,0
2013-02-26,22.507,22.687,22.387,22.421,3544235,0
2013-02-27,22.457,22.627,22.405,22.594,2677871,0
2013-02-28,22.618,22.912,22.549,22.79,2316226,0
2013-03-01,22.79,22.903,22.258,22.652,8905785,0
2013-03-04,22.643,23.064,22.603,23.022,4200993,0
2013-03-05,23.097,23.183,23.03,23.125,2517930,0
2013-03-06,23.193,23.253,22.978,23.03,2780740,0
2013-03-07,23.08,23.166,22.978,22.996,1611677,0
2013-03-08,23.03,23.235,22.876,23.193,3103374,0
2013-03-11,23.134,23.305,23.125,23.279,2925934,0
2013-03-12,23.312,23.321,23.006,23.097,3175663,0
2013-03-13,23.08,23.253,23.03,23.217,1428110,0
2013-03-14,23.253,23.432,23.175,23.425,2349340,0
2013-03-15,23.33,23.593,23.287,23.501,6497824,0
2013-03-18,23.373,23.441,23.262,23.296,2804972,0
2013-03-19,23.296,23.398,23.072,23.202,3006111,0
2013-03-20,23.287,23.398,23.244,23.354,2749343,0
2013-03-21,23.296,23.338,23.193,23.235,2322087,0
2013-03-22,23.226,23.441,23.175,23.408,2174610,0
2013-03-25,23.492,23.612,23.193,23.305,3288442,0
2013-03-26,23.373,23.484,23.312,23.425,2627222,0
2013-03-27,23.338,23.552,23.33,23.508,1935947,0
2013-03-28,23.517,23.939,23.457,23.929,2615811,0
2013-04-01,23.929,23.947,23.698,23.809,2637528,0
2013-04-02,23.912,23.989,23.749,23.85,2301661,0
2013-04-03,23.929,23.971,23.698,23.801,2321357,0
2013-04-04,23.833,24.109,23.817,24.1,2299716,0
2013-04-05,23.947,24.204,23.888,24.16,1648512,0
2013-04-08,24.118,24.333,24.041,24.333,2218164,0
2013-04-09,24.409,24.409,24.16,24.196,1608874,0
2013-04-10,24.22,24.382,24.196,24.382,1557660,0
2013-04-11,24.382,24.427,24.271,24.364,2366174,0
2013-04-12,24.316,24.632,24.299,24.604,1704157,0
2013-04-15,24.53,24.641,24.22,24.229,2053565,0
2013-04-16,24.306,24.579,24.066,24.571,1927963,0
2013-04-17,24.502,24.546,24.262,24.436,1844104,0
2013-04-18,24.493,24.666,24.436,24.546,2373287,0
2013-04-19,24.632,24.914,24.512,24.914,1650520,0
2013-04-22,24.88,24.992,24.734,24.889,1227911,0
2013-04-23,24.95,24.956,24.597,24.836,2676117,0
2013-04-24,24.836,25.128,24.699,24.992,2310380,0
2013-04-25,25.171,25.275,24.965,25.043,6768716,0
2013-04-26,25.077,25.36,25.077,25.205,6348018,0
2013-04-29,25.265,25.548,25.154,25.48,6240917,0
2013-04-30,25.515,25.644,25.351,25.644,2839635,0
2013-05-01,25.895,25.895,25.405,25.437,2123197,0
2013-05-02,25.437,25.492,25.196,25.334,2587397,0
2013-05-03,25.454,25.639,25.362,25.388,2123828,0
2013-05-06,25.388,25.464,24.981,25.023,2906547,0
2013-05-07,25.042,25.299,25.016,25.292,2459011,0
2013-05-08,25.266,25.362,24.963,25.033,1565489,0
2013-05-09,25.016,25.118,24.42,24.506,2452768,0
2013-05-10,24.496,24.583,24.308,24.55,1815099,0
2013-05-13,24.471,24.583,24.326,24.496,2285145,0
2013-05-14,24.496,24.731,24.3,24.713,1906138,0
2013-05-15,24.703,25.257,24.646,25.007,2041754,0
2013-05-16,24.902,24.981,24.695,24.757,2094546,0
2013-05-17,24.817,25.171,24.792,25.137,1998476,0
2013-05-20,25.137,25.205,24.955,25.016,1795083,0
2013-05-21,24.99,25.085,24.67,24.886,2469758,0
2013-05-22,24.852,25.196,24.376,24.471,2448569,0
2013-05-23,24.151,24.349,23.823,24.142,3184363,0
2013-05-24,24.066,24.108,23.686,23.782,2457442,0
2013-05-28,23.919,24.142,23.616,23.773,2829279,0
2013-05-29,23.634,23.661,23.143,23.401,3066761,0
2013-05-30,23.634,23.919,23.479,23.485,2294814,0
2013-05-31,23.43,23.751,23.281,23.281,2594595,0
2013-06-03,23.297,23.495,22.995,23.306,3751620,0
2013-06-04,23.264,23.34,22.874,23.005,4054073,0
2013-06-05,22.933,22.958,22.71,22.751,2733455,0
2013-06-06,22.78,23.264,22.728,23.264,3432539,0
2013-06-07,23.313,23.479,23.107,23.357,1789902,0
2013-06-10,23.452,23.541,23.167,23.452,2673442,0
2013-06-11,23.244,23.435,23.203,23.289,2540701,0
2013-06-12,23.427,23.435,22.91,22.91,2570077,0
2013-06-13,22.901,23.521,22.856,23.495,3089805,0
2013-06-14,23.485,23.718,23.46,23.67,2418033,0
2013-06-17,23.806,23.937,23.566,23.67,2329410,0
2013-06-18,23.728,23.84,23.566,23.815,2008987,0
2013-06-19,23.782,23.84,23.194,23.194,1834759,0
2013-06-20,23.054,23.097,22.355,22.416,3473873,0
2013-06-21,22.544,22.874,22.252,22.803,3343730,0
2013-06-24,22.581,23.115,22.295,22.977,3883219,0
2013-06-25,23.097,23.419,22.91,23.323,2796141,0
2013-06-26,23.485,23.755,23.357,23.695,2271579,0
2013-06-27,23.755,23.945,23.709,23.773,2414634,0
2013-06-28,22.831,23.718,22.673,23.469,10780534,0
2013-07-01,23.289,23.718,22.942,23.005,5074733,0
2013-07-02,22.942,23.27,22.925,23.054,3356927,0
2013-07-03,22.95,23.125,22.864,22.985,1490368,0
2013-07-05,23.029,23.079,22.71,23.063,2040881,0
2013-07-08,23.143,23.531,23.107,23.46,2839478,0
2013-07-09,23.531,23.718,23.427,23.709,2645534,0
2013-07-10,23.678,23.945,23.566,23.792,4077178,0
2013-07-11,24.076,24.118,23.91,23.997,4647431,0
2013-07-12,23.952,24.134,23.857,24.118,3748082,0
2013-07-15,24.118,24.448,24.048,24.385,5181948,0
2013-07-16,24.412,24.534,24.161,24.292,3269021,0
2013-07-17,24.412,24.479,24.179,24.282,1918747,0
2013-07-18,24.349,24.583,24.326,24.583,2568632,0
2013-07-19,24.593,24.687,24.461,24.6,2419008,0
2013-07-22,24.617,24.687,24.479,24.496,2287308,0
2013-07-23,24.583,24.636,24.439,24.524,1385631,0
2013-07-24,24.524,24.524,23.952,24.17,3540595,0
2013-07-25,24.515,24.894,23.952,24.366,10411658,0
2013-07-26,24.204,24.403,24.134,24.357,8345675,0
2013-07-29,24.292,24.506,24.292,24.429,6204740,0
2013-07-30,24.558,24.775,24.543,24.593,2358488,0
2013-07-31,24.667,24.667,24.188,24.397,4040384,0
2013-08-01,24.554,24.877,24.528,24.807,3416455,0
2013-08-02,24.831,24.947,24.7,24.859,2090183,0
2013-08-05,24.797,24.797,24.51,24.528,1240296,0
2013-08-06,24.491,24.554,24.265,24.31,2006677,0
2013-08-07,24.171,24.51,24.126,24.424,1850350,0
2013-08-08,24.473,24.684,24.328,24.597,1921043,0
2013-08-09,24.57,24.622,24.369,24.369,1266642,0
2013-08-12,24.239,24.378,24.134,24.32,1839886,0
2013-08-13,24.32,24.378,24.057,24.057,2157829,0
2013-08-14,24.021,24.065,23.698,23.846,2243458,0
2013-08-15,23.698,23.761,23.438,23.462,1622045,0
2013-08-16,23.438,23.438,23.228,23.421,3095709,0
2013-08-19,23.413,23.55,23.281,23.315,4072840,0
2013-08-20,23.333,23.682,23.308,23.535,3223330,0
2013-08-21,23.446,23.481,23.134,23.219,2897195,0
2013-08-22,23.203,23.375,23.167,23.315,2011816,0
2013-08-23,23.342,23.525,23.219,23.481,1589439,0
2013-08-26,23.472,23.515,23.219,23.245,1403906,0
2013-08-27,23.038,23.359,23.013,23.184,1912441,0
2013-08-28,23.203,23.394,23.115,23.255,1259203,0
2013-08-29,23.184,23.315,23.029,23.134,2286550,0
2013-08-30,23.134,23.315,23.02,23.125,2299571,0
2013-09-03,23.324,23.384,22.785,22.8,2875499,0
2013-09-04,22.767,22.8,22.556,22.662,4792867,0
2013-09-05,22.678,22.767,22.435,22.539,3438037,0
2013-09-06,22.612,22.844,22.593,22.643,2493891,0
2013-09-09,22.652,22.785,22.521,22.612,1715063,0
2013-09-10,22.662,22.767,22.585,22.757,2322028,0
2013-09-11,22.785,22.785,22.505,22.652,3182969,0
2013-09-12,22.688,22.871,22.566,22.585,2498417,0
2013-09-13,22.678,22.844,22.618,22.828,4135889,0
2013-09-16,23.071,23.228,22.697,22.767,4634688,0
2013-09-17,22.818,22.948,22.662,22.757,2365034,0
2013-09-18,22.776,23.515,22.662,23.462,2542893,0
2013-09-19,23.446,23.569,23.342,23.375,2904598,0
2013-09-20,23.375,23.43,23.079,23.176,2811802,0
2013-09-23,23.088,23.585,23.003,23.489,2623667,0
2013-09-24,23.481,23.55,23.342,23.359,6682090,0
2013-09-25,23.342,23.384,22.975,22.984,6633065,0
2013-09-26,23.029,23.134,22.924,22.965,6341101,0
2013-09-27,22.871,22.965,22.757,22.844,3084736,0
2013-09-30,22.748,22.941,22.697,22.941,4824310,0
2013-10-01,22.957,23.079,22.853,22.994,2635386,0
2013-10-02,22.899,23.115,22.844,23.053,3096223,0
2013-10-03,22.957,22.957,22.593,22.652,3484759,0
2013-10-04,22.662,22.757,22.593,22.688,2555421,0
2013-10-07,22.566,22.757,22.496,22.576,3032029,0
2013-10-08,22.576,22.793,22.547,22.627,4586956,0
2013-10-09,22.716,22.957,22.566,22.767,4783755,0
2013-10-10,22.909,23.176,22.678,23.125,2208509,0
2013-10-11,23.088,23.602,23.071,23.585,4516571,0
2013-10-14,23.55,23.585,23.194,23.481,5047459,0
2013-10-15,23.367,23.585,23.29,23.324,6864474,0
2013-10-16,23.394,23.515,23.245,23.43,3442079,0
2013-10-17,23.29,23.82,23.176,23.77,4123978,0
2013-10-18,23.82,23.978,23.77,23.812,2064587,0
2013-10-21,23.797,23.902,23.569,23.883,3335464,0
2013-10-22,23.968,24.222,23.935,24.075,4000417,0
2013-10-23,24.091,24.451,24.057,24.151,4095124,0
2013-10-24,24.134,24.343,23.987,24.265,9026312,0
2013-10-25,24.23,24.482,24.075,24.432,7563481,0
2013-10-28,24.51,24.659,24.387,24.451,8021483,0
2013-10-29,24.51,24.562,24.255,24.369,3580193,0
2013-10-30,24.392,24.63,24.127,24.135,3728807,0
2013-10-31,24.101,24.288,23.803,24.154,3638906,0
2013-11-01,24.242,24.374,24.181,24.298,3124010,0
2013-11-04,24.364,24.401,24.084,24.304,2781310,0
2013-11-05,24.191,24.429,24.084,24.145,3351936,0
2013-11-06,24.191,24.332,24.145,24.242,2827896,0
2013-11-07,24.278,24.461,24.032,24.077,3184179,0
2013-11-08,23.969,23.997,23.574,23.997,5726489,0
2013-11-11,24.101,24.225,23.883,24.067,1863254,0
2013-11-12,23.959,24.041,23.549,23.673,4254315,0
2013-11-13,23.531,23.712,23.425,23.698,2499253,0
2013-11-14,23.768,24.101,23.742,24.014,3257799,0
2013-11-15,23.969,24.288,23.936,24.288,2868727,0
2013-11-18,24.348,24.41,24.174,24.332,2913428,0
2013-11-19,24.278,24.348,24.154,24.249,2272528,0
2013-11-20,24.232,24.383,23.927,23.988,2332922,0
2013-11-21,24.014,24.127,23.908,24.023,2983631,0
2013-11-22,23.959,24.049,23.846,24.023,3286605,0
2013-11-25,24.023,24.093,23.732,23.75,3402127,0
2013-11-26,23.75,23.846,23.399,23.409,4994362,0
2013-11-27,23.504,23.504,23.284,23.363,3404030,0
2013-11-29,23.363,23.504,23.302,23.345,1243466,0
2013-12-02,23.337,23.425,23.072,23.275,3275673,0
2013-12-03,23.178,23.399,23.117,23.319,2710127,0
2013-12-04,23.206,23.389,23.098,23.372,2218561,0
2013-12-05,23.319,23.389,23.063,23.108,3241879,0
2013-12-06,23.275,23.485,23.213,23.302,3281182,0
2013-12-09,23.311,23.409,23.127,23.302,2648250,0
2013-12-10,23.302,23.302,22.984,22.984,3744517,0
2013-12-11,23.063,23.089,22.785,22.843,3193350,0
2013-12-12,22.861,23.221,22.835,22.994,4927630,0
2013-12-13,22.975,23.146,22.941,23.055,2838607,0
2013-12-16,23.187,23.38,23.089,23.213,2390204,0
2013-12-17,23.206,23.311,23.072,23.268,3220173,0
2013-12-18,23.206,23.626,22.948,23.567,4251692,0
2013-12-19,23.495,23.495,23.213,23.459,2283073,0
2013-12-20,23.442,23.796,23.433,23.681,3639411,0
2013-12-23,23.828,23.828,23.557,23.582,1553485,0
2013-12-24,23.531,23.681,23.416,23.567,867787,0
2013-12-26,23.59,23.59,23.389,23.451,1123323,0
2013-12-27,23.459,23.608,23.353,23.478,1366231,0
2013-12-30,23.459,23.608,23.372,23.504,1730131,0
2013-12-31,23.504,23.599,23.433,23.549,1816959,0
2014-01-02,23.574,23.574,23.055,23.136,2521768,0
2014-01-03,23.178,23.213,22.948,23.127,2034700,0
2014-01-06,23.021,23.098,22.827,22.975,3585976,0
2014-01-07,22.994,23.169,22.958,23.136,2623457,0
2014-01-08,23.136,23.136,22.898,23.08,3768505,0
2014-01-09,23.169,23.409,23.014,23.337,3028350,0
2014-01-10,23.459,23.936,23.459,23.846,4041815,0
2014-01-13,23.803,23.918,23.433,23.511,3208868,0
2014-01-14,23.541,23.636,23.416,23.459,2194161,0
2014-01-15,23.451,23.504,23.136,23.24,2825363,0
2014-01-16,23.258,23.425,23.187,23.416,2449547,0
2014-01-17,23.425,23.478,23.248,23.248,2378523,0
2014-01-21,23.311,23.511,23.275,23.504,2616514,0
2014-01-22,23.495,23.704,23.459,23.689,1762169,0
2014-01-23,23.618,23.712,23.433,23.673,1948081,0
2014-01-24,23.557,23.712,23.345,23.345,3928146,0
2014-01-27,23.38,23.451,23.302,23.345,2851019,0
2014-01-28,23.372,23.722,23.345,23.712,3628887,0
2014-01-29,23.582,23.704,23.468,23.557,3004650,0
2014-01-30,23.495,24.127,23.451,23.951,2969036,0
2014-01-31,23.951,24.46,23.768,24.447,4749785,0
2014-02-03,24.41,24.568,24.058,24.12,4368420,0
2014-02-04,24.232,24.249,23.803,23.988,3757967,0
2014-02-05,23.988,24.006,23.827,23.862,3027122,0
2014-02-06,23.935,24.094,23.827,23.935,2915995,0
2014-02-07,24.058,24.202,23.917,24.193,2428781,0
2014-02-10,24.183,24.502,24.014,24.493,2258964,0
2014-02-11,24.451,24.831,24.377,24.823,2721103,0
2014-02-12,24.831,24.949,24.734,24.85,1351018,0
2014-02-13,24.77,25.063,24.751,25.054,1579064,0
2014-02-14,25.054,25.356,24.939,25.347,1729393,0
2014-02-18,25.4,25.443,25.222,25.293,1828724,0
2014-02-19,25.286,25.534,25.124,25.214,2656665,0
2014-02-20,25.249,25.507,25.232,25.417,1831185,0
2014-02-21,25.435,25.614,25.286,25.301,2294456,0
2014-02-24,25.391,25.481,25.179,25.179,2015208,0
2014-02-25,25.267,25.534,25.17,25.409,2316060,0
2014-02-26,25.461,25.543,25.179,25.204,1231625,0
2014-02-27,25.186,25.366,25,25.099,1850482,0
2014-02-28,25.152,25.356,25.124,25.257,2122770,0
2014-03-03,25.134,25.257,25.036,25.107,2420604,0
2014-03-04,25.293,25.417,25.232,25.347,2245702,0
2014-03-05,25.327,25.356,24.983,25.046,2022864,0
2014-03-06,25.09,25.124,24.867,24.877,2061536,0
2014-03-07,24.859,24.877,24.592,24.859,2233956,0
2014-03-10,24.813,24.859,24.617,24.743,1935529,0
2014-03-11,24.779,24.806,24.54,24.647,2125158,0
2014-03-12,24.582,25.063,24.565,25.026,2066784,0
2014-03-13,25.026,25.517,25.009,25.4,3746717,0
2014-03-14,25.383,25.711,25.301,25.585,2761111,0
2014-03-17,25.633,25.835,25.499,25.738,1267250,0
2014-03-18,25.81,25.871,25.684,25.692,2132579,0
2014-03-19,25.748,25.757,25.195,25.293,1723857,0
2014-03-20,25.195,25.232,24.939,25.204,1559842,0
2014-03-21,25.356,25.65,25.301,25.391,2615387,0
2014-03-24,25.443,25.614,25.267,25.427,2528261,0
2014-03-25,25.451,25.55,25.179,25.427,2460271,0
2014-03-26,25.499,25.633,25.356,25.391,2508811,0
2014-03-27,25.409,25.658,25.267,25.642,1951734,0
2014-03-28,25.658,25.719,25.526,25.614,2228205,0
2014-03-31,25.757,26.155,25.701,26.012,2090130,0
2014-04-01,26.059,26.119,25.729,25.887,4187392,0
2014-04-02,25.862,25.978,25.701,25.896,2742904,0
2014-04-03,25.969,26.068,25.818,25.951,2483501,0
2014-04-04,26.068,26.412,25.978,26.101,3230086,0
2014-04-07,26.111,26.226,25.986,26.059,3808219,0
2014-04-08,26.031,26.298,25.88,26.235,3226233,0
2014-04-09,26.279,26.386,25.835,26.128,3671536,0
2014-04-10,26.174,26.367,26.012,26.101,4233953,0
2014-04-11,26.084,26.343,26.059,26.164,2808806,0
2014-04-14,26.298,26.334,26.076,26.261,2734992,0
2014-04-15,26.279,26.654,26.253,26.635,3806295,0
2014-04-16,26.742,26.838,26.589,26.83,2385044,0
2014-04-17,26.777,26.93,26.351,26.457,2130070,0
2014-04-21,26.084,26.589,26.084,26.358,2454269,0
2014-04-22,26.358,26.475,26.174,26.386,3173361,0
2014-04-23,26.396,26.672,26.324,26.351,4281208,0
2014-04-24,26.343,26.654,26.192,26.608,3204229,0
2014-04-25,26.696,27.047,26.539,26.998,5159004,0
2014-04-28,26.998,27.124,26.68,26.874,5958197,0
2014-04-29,26.857,26.911,26.564,26.723,4023624,0
2014-04-30,26.723,27.196,26.626,27.173,4201251,0
2014-05-01,27.165,27.282,26.816,27.09,4489473,0
2014-05-02,26.94,26.982,26.402,26.509,3325619,0
2014-05-05,26.499,26.778,26.428,26.696,2635358,0
2014-05-06,26.653,26.867,26.563,26.653,2170328,0
2014-05-07,26.742,27.147,26.733,27.127,3067617,0
2014-05-08,27.165,27.173,26.714,26.787,2660035,0
2014-05-09,26.704,26.816,26.257,26.363,4378661,0
2014-05-12,26.456,26.49,25.953,26.034,2816839,0
2014-05-13,26.062,26.257,25.953,26.097,2234841,0
2014-05-14,26.15,26.463,26.079,26.221,2430322,0
2014-05-15,26.257,26.383,26.114,26.205,2896036,0
2014-05-16,26.158,26.313,26.043,26.24,2043395,0
2014-05-19,26.231,26.275,25.846,25.889,1764871,0
2014-05-20,25.908,26.132,25.729,25.953,2657842,0
2014-05-21,25.945,26.062,25.819,25.881,1457741,0
2014-05-22,25.908,26.32,25.889,26.196,3350902,0
2014-05-23,26.41,26.419,26.158,26.266,2310408,0
2014-05-27,26.428,26.481,26.07,26.205,3323311,0
2014-05-28,26.24,26.481,26.214,26.472,3976588,0
2014-05-29,26.588,26.617,26.188,26.41,2665956,0
2014-05-30,26.419,26.69,26.393,26.671,3668747,0
2014-06-02,26.68,26.759,26.563,26.644,2998298,0
2014-06-03,26.57,26.723,26.546,26.696,2728782,0
2014-06-04,26.653,26.778,26.579,26.696,2643517,0
2014-06-05,26.831,27.04,26.626,27.001,1946511,0
2014-06-06,27.02,27.263,26.974,27.001,2954642,0
2014-06-09,26.974,27.03,26.644,26.742,2660405,0
2014-06-10,26.653,26.787,26.538,26.579,1813506,0
2014-06-11,26.528,26.588,26.33,26.33,2018949,0
2014-06-12,26.32,26.373,25.971,26.363,2952392,0
2014-06-13,26.355,26.554,26.196,26.499,1641599,0
2014-06-16,26.481,26.923,26.41,26.742,2575848,0
2014-06-17,26.653,26.751,26.49,26.634,2565761,0
2014-06-18,26.696,27.361,26.644,27.308,3216473,0
2014-06-19,27.308,27.665,27.308,27.54,3247401,0
2014-06-20,27.565,27.638,27.431,27.448,2250855,0
2014-06-23,27.486,27.531,27.189,27.351,1939372,0
2014-06-24,27.398,27.55,27.308,27.37,2253639,0
2014-06-25,27.351,27.674,27.331,27.603,2109593,0
2014-06-26,27.565,27.665,27.458,27.611,2493372,0
2014-06-27,27.524,27.801,27.416,27.709,2982055,0
2014-06-30,27.791,27.996,27.593,27.927,2351885,0
2014-07-01,27.952,27.968,27.648,27.674,2070206,0
2014-07-02,27.638,27.674,26.848,26.974,4478092,0
2014-07-03,26.867,26.913,26.617,26.662,2890304,0
2014-07-07,26.704,26.948,26.662,26.904,3830857,0
2014-07-08,26.839,27.147,26.839,27.09,2692734,0
2014-07-09,27.108,27.196,26.816,26.956,3270702,0
2014-07-10,26.904,27.254,26.876,27.245,2259836,0
2014-07-11,27.235,27.298,27.03,27.072,1691293,0
2014-07-14,27.156,27.156,26.806,26.822,2227154,0
2014-07-15,26.867,27.137,26.831,27.081,3016708,0
2014-07-16,27.156,27.156,26.894,27.081,1726189,0
2014-07-17,27.064,27.206,26.94,26.956,2242218,0
2014-07-18,26.982,27.263,26.797,27.254,1757492,0
2014-07-21,27.254,27.37,27.04,27.263,1249189,0
2014-07-22,27.313,27.448,27.189,27.308,2468152,0
2014-07-23,27.341,27.37,27.182,27.331,2555362,0
2014-07-24,27.476,27.515,27.263,27.407,2483003,0
2014-07-25,27.361,27.515,27.064,27.09,2522802,0
2014-07-28,27.03,27.476,26.982,27.416,2884288,0
2014-07-29,27.407,27.505,27.03,27.108,2343462,0
2014-07-30,27.1,27.147,26.484,26.602,2923312,0
2014-07-31,26.366,26.575,26.114,26.169,2692078,0
2014-08-01,26.097,26.422,26.033,26.241,2084558,0
2014-08-04,26.241,26.249,25.571,26.114,4257424,0
2014-08-05,25.978,26.105,25.609,25.68,2273296,0
2014-08-06,25.561,25.589,25.238,25.492,5185558,0
2014-08-07,25.599,25.879,25.535,25.779,3270371,0
2014-08-08,25.823,26.376,25.779,26.351,3132438,0
2014-08-11,26.396,26.549,26.277,26.405,3858884,0
2014-08-12,26.351,26.467,26.305,26.412,1554970,0
2014-08-13,26.412,26.658,26.351,26.558,1587794,0
2014-08-14,26.575,26.757,26.503,26.719,1722447,0
2014-08-15,26.7,26.973,26.602,26.784,2271579,0
2014-08-18,26.865,26.874,26.648,26.692,1250149,0
2014-08-19,26.729,27.064,26.71,27.039,1343347,0
2014-08-20,27.048,27.137,26.93,27.081,1152540,0
2014-08-21,27.127,27.3,27.09,27.19,1521293,0
2014-08-22,27.166,27.283,26.884,27.081,1756391,0
2014-08-25,27.183,27.333,27.108,27.255,1918024,0
2014-08-26,27.255,27.373,26.845,26.865,1689995,0
2014-08-27,26.892,27.147,26.892,27.127,2124930,0
2014-08-28,27.118,27.519,27.01,27.49,2738982,0
2014-08-29,27.499,27.626,27.425,27.626,1945536,0
2014-09-02,27.643,27.705,27.291,27.353,3092681,0
2014-09-03,27.401,27.697,27.401,27.561,1703375,0
2014-09-04,27.49,27.588,27.291,27.434,1848257,0
2014-09-05,27.461,27.887,27.451,27.878,2191579,0
2014-09-08,27.85,27.85,27.49,27.626,1919825,0
2014-09-09,27.552,27.606,27.309,27.343,1348097,0
2014-09-10,27.333,27.41,27.064,27.183,1718377,0
2014-09-11,27.197,27.383,27.081,27.333,1359993,0
2014-09-12,27.197,27.226,26.658,26.803,3018595,0
2014-09-15,26.892,27,26.7,26.775,1460142,0
2014-09-16,26.729,27.09,26.729,27.01,2362496,0
2014-09-17,27.118,27.156,26.803,26.93,2106321,0
2014-09-18,26.921,27.029,26.412,26.621,4000098,0
2014-09-19,26.686,26.836,26.593,26.794,3772983,0
2014-09-22,26.757,26.775,26.532,26.558,2283230,0
2014-09-23,26.549,27,26.366,26.775,3625962,0
2014-09-24,26.784,26.836,26.532,26.757,2242072,0
2014-09-25,26.729,26.874,26.648,26.738,5599320,0
2014-09-26,26.748,26.845,26.476,26.692,2185003,0
2014-09-29,26.503,26.729,26.449,26.7,1504399,0
2014-09-30,26.738,26.954,26.575,26.829,3631338,0
2014-10-01,26.819,27.174,26.766,26.964,2548616,0
2014-10-02,26.964,27.127,26.845,26.938,1867544,0
2014-10-03,26.973,27.183,26.784,27.127,1405794,0
2014-10-06,27.236,27.324,26.991,27.156,1272472,0
2014-10-07,27.081,27.383,27.039,27.108,2272769,0
2014-10-08,27.09,27.779,27.064,27.779,2592548,0
2014-10-09,27.779,27.959,27.291,27.291,3377829,0
2014-10-10,27.442,27.742,27.41,27.598,2734927,0
2014-10-13,27.626,28.061,27.569,27.697,2937245,0
2014-10-14,27.816,28.383,27.606,28.103,5097164,0
2014-10-15,28.094,28.276,27.373,27.77,5027582,0
2014-10-16,27.48,27.714,27.246,27.67,4630384,0
2014-10-17,27.897,27.906,27.401,27.635,4456687,0
2014-10-20,27.643,28.393,27.643,28.376,2602099,0
2014-10-21,28.457,28.602,28.285,28.549,3003786,0
2014-10-22,28.627,29.009,28.558,28.701,3317736,0
2014-10-23,28.783,29.162,28.764,28.882,2258492,0
2014-10-24,28.964,29.063,28.701,29.026,2183380,0
2014-10-27,29.045,29.578,28.992,29.045,3352834,0
2014-10-28,29.063,29.244,28.737,29.244,2818440,0
2014-10-29,29.199,29.327,28.802,29.081,2181157,0
2014-10-30,29.145,29.67,29.081,29.642,2562117,0
2014-10-31,29.768,29.768,29.371,29.553,3022212,0
2014-11-03,29.606,29.95,29.606,29.84,2102837,0
2014-11-04,29.797,30.093,29.615,29.67,2206070,0
2014-11-05,29.406,30.316,29.333,30.291,2816648,0
2014-11-06,30.179,30.283,29.467,29.524,4772454,0
2014-11-07,29.585,30.044,29.433,30.017,2354087,0
2014-11-10,29.953,30.343,29.953,30.283,2244378,0
2014-11-11,30.283,30.519,30.189,30.333,2149351,0
2014-11-12,30.135,30.135,29.585,29.623,3278539,0
2014-11-13,29.696,29.816,29.396,29.467,2283250,0
2014-11-14,29.396,29.514,29.269,29.324,2134851,0
2014-11-17,29.295,29.798,29.232,29.788,1615786,0
2014-11-18,29.906,30.071,29.704,29.888,1742113,0
2014-11-19,29.807,29.934,29.642,29.807,1540351,0
2014-11-20,29.798,29.861,29.595,29.652,1851767,0
2014-11-21,29.926,29.97,29.642,29.888,2410117,0
2014-11-24,29.896,30.017,29.661,29.714,2298932,0
2014-11-25,29.733,29.842,29.552,29.733,2094258,0
2014-11-26,29.816,29.961,29.679,29.824,1189341,0
2014-11-28,29.816,30.362,29.807,30.189,1062863,0
2014-12-01,30.071,30.536,29.906,30.324,2656410,0
2014-12-02,30.224,30.7,30.125,30.553,2345682,0
2014-12-03,30.591,30.728,30.435,30.69,2535932,0
2014-12-04,30.746,30.846,30.51,30.672,2400672,0
2014-12-05,30.481,30.655,30.362,30.544,2115584,0
2014-12-08,30.536,30.919,30.536,30.865,2162817,0
2014-12-09,30.763,31.111,30.599,31.02,2236695,0
2014-12-10,31.02,31.148,30.435,30.51,1706608,0
2014-12-11,30.536,31.02,30.481,30.728,1418705,0
2014-12-12,30.728,31.055,30.461,30.599,2956574,0
2014-12-15,30.773,30.8,30.125,30.382,3460685,0
2014-12-16,30.426,30.8,30.026,30.333,2154750,0
2014-12-17,30.435,31.046,30.372,30.945,1629580,0
2014-12-18,31.028,31.51,30.909,31.51,1739480,0
2014-12-19,31.603,31.748,31.32,31.458,3238649,0
2014-12-22,31.458,31.729,31.32,31.729,1320502,0
2014-12-23,31.757,31.959,31.648,31.814,1155253,0
2014-12-24,31.823,32.615,31.823,32.55,1245233,0
2014-12-26,32.623,33.07,32.623,32.915,2125947,0
2014-12-29,32.934,33.628,32.898,33.218,3294591,0
2014-12-30,33.099,33.144,32.131,32.151,3443261,0
2014-12-31,32.288,32.35,31.677,31.695,2607093,0
2015-01-02,31.833,32.078,31.686,32.051,2637251,0
2015-01-05,32.078,32.151,31.603,31.786,2748757,0
2015-01-06,31.856,32.486,31.786,31.839,2831435,0
2015-01-07,31.914,32.589,31.729,32.358,2364678,0
2015-01-08,32.461,32.688,32.432,32.534,1859096,0
2015-01-09,32.341,32.543,31.966,32.179,1989860,0
2015-01-12,32.23,32.307,31.866,32.078,1911045,0
2015-01-13,32.307,32.907,32.214,32.55,3682685,0
2015-01-14,32.397,32.844,32.205,32.807,2089854,0
2015-01-15,32.844,33.061,32.688,32.999,1926466,0
2015-01-16,33.034,33.445,32.881,33.417,1831126,0
2015-01-20,33.583,33.599,33.199,33.545,2159349,0
2015-01-21,33.509,33.993,33.262,33.946,2231450,0
2015-01-22,34.057,34.194,33.599,33.791,2149711,0
2015-01-23,33.856,34.349,33.828,34.247,2264152,0
2015-01-26,34.204,34.237,33.983,34.165,1392992,0
2015-01-27,34.147,34.486,34.075,34.194,2463312,0
2015-01-28,34.204,34.641,33.837,33.965,2219388,0
2015-01-29,33.856,34.886,33.527,34.841,2828575,0
2015-01-30,34.794,35.26,34.375,34.413,6219103,0
2015-02-02,34.486,34.768,33.894,34.449,3536771,0
2015-02-03,34.413,34.666,34.147,34.512,2655512,0
2015-02-04,34.556,34.556,33.822,33.951,3839784,0
2015-02-05,34.117,34.403,33.942,34.3,2225470,0
2015-02-06,34.211,34.255,32.544,32.803,3502283,0
2015-02-09,32.72,32.95,32.241,32.508,2836910,0
2015-02-10,32.498,33.307,32.472,33.272,3947218,0
2015-02-11,33.088,33.116,32.472,32.693,2731957,0
2015-02-12,32.702,32.84,32.417,32.656,1965572,0
2015-02-13,32.646,32.664,31.673,31.846,3530786,0
2015-02-17,31.718,32.169,31.506,32.042,3729948,0
2015-02-18,32.012,33.143,31.975,33.068,3551954,0
2015-02-19,33.097,33.162,32.445,32.593,3283824,0
2015-02-20,32.593,32.748,32.169,32.702,3294782,0
2015-02-23,32.674,33.078,32.674,33.059,2320596,0
2015-02-24,33.015,33.437,32.904,33.143,1907484,0
2015-02-25,33.226,33.262,32.601,32.637,2285852,0
2015-02-26,32.748,32.821,32.408,32.464,2289178,0
2015-02-27,32.498,32.508,32.188,32.289,2589816,0
2015-03-02,32.221,32.308,31.314,31.572,3943842,0
2015-03-03,31.654,31.664,31.122,31.469,3660957,0
2015-03-04,31.424,31.525,31.304,31.515,3063529,0
2015-03-05,31.58,31.958,31.554,31.83,2097913,0
2015-03-06,31.332,31.369,30.32,30.467,3612541,0
2015-03-09,30.45,30.671,30.329,30.441,2496562,0
2015-03-10,30.367,30.817,30.277,30.405,3174617,0
2015-03-11,30.496,30.506,30.148,30.175,2810129,0
2015-03-12,30.303,31.433,30.209,31.038,5518529,0
2015-03-13,31.012,31.012,30.267,30.781,4352394,0
2015-03-16,30.919,31.635,30.799,31.525,3412890,0
2015-03-17,31.377,31.635,31.251,31.609,4329218,0
2015-03-18,31.589,32.766,31.479,32.627,5015756,0
2015-03-19,32.435,32.793,32.221,32.289,4742555,0
2015-03-20,32.455,32.813,32.334,32.793,5153283,0
2015-03-23,32.793,32.977,32.72,32.821,3697407,0
2015-03-24,32.702,32.904,32.151,32.196,4615802,0
2015-03-25,32.261,32.518,31.654,31.701,3877909,0
2015-03-26,31.589,31.846,31.251,31.351,3974199,0
2015-03-27,31.387,31.673,31.185,31.506,2846359,0
2015-03-30,31.572,31.93,31.462,31.838,4535834,0
2015-03-31,31.709,32.103,31.625,32.087,3828941,0
2015-04-01,32.042,32.399,31.535,32.351,3686527,0
2015-04-02,32.435,32.508,32.251,32.435,2582081,0
2015-04-06,32.508,32.931,32.464,32.693,1695891,0
2015-04-07,32.554,32.674,32.068,32.068,2994272,0
2015-04-08,32.094,32.141,31.846,32.042,2302024,0
2015-04-09,31.975,32.022,31.506,31.664,2875212,0
2015-04-10,31.774,32.112,31.709,32.022,2030784,0
2015-04-13,31.958,32.151,31.83,31.838,1669672,0
2015-04-14,31.864,32.122,31.821,31.975,1642035,0
2015-04-15,32.058,32.379,31.949,31.965,1942433,0
2015-04-16,31.864,31.949,31.369,31.727,3087260,0
2015-04-17,31.58,31.902,31.545,31.709,2703833,0
2015-04-20,31.764,32.564,31.718,32.215,3064047,0
2015-04-21,32.537,32.601,31.949,32.094,3060829,0
2015-04-22,32.196,32.351,31.912,32.231,5252579,0
2015-04-23,32.078,32.554,32.002,32.179,4043504,0
2015-04-24,31.94,32.537,31.94,32.317,3073378,0
2015-04-27,32.308,32.48,31.846,32.05,2974636,0
2015-04-28,31.92,32.279,31.783,32.169,2646806,0
2015-04-29,31.984,32.103,31.625,31.965,2673694,0
2015-04-30,31.894,31.92,30.9,31.185,5595887,0
2015-05-01,31.304,31.572,31.02,31.479,3047208,0
2015-05-04,31.462,31.811,31.36,31.58,3063094,0
2015-05-05,31.433,31.589,30.855,30.883,4076799,0
2015-05-06,30.974,31.084,30.473,30.743,3706180,0
2015-05-07,30.826,31.039,30.686,30.752,5413612,0
2015-05-08,31.03,31.541,31.03,31.206,5012699,0
2015-05-11,31.326,31.641,30.974,31.021,3383651,0
2015-05-12,30.752,30.965,30.585,30.79,2757133,0
2015-05-13,30.845,31.03,30.251,30.372,3176928,0
2015-05-14,30.502,31.021,30.502,30.919,3134811,0
2015-05-15,30.919,31.374,30.826,31.317,4704296,0
2015-05-18,31.178,31.716,31.178,31.502,2474406,0
2015-05-19,31.355,31.791,31.29,31.661,2472417,0
2015-05-20,31.707,31.902,31.606,31.651,2260499,0
2015-05-21,31.641,31.743,31.355,31.716,2443519,0
2015-05-22,31.67,31.863,31.421,31.689,2347197,0
2015-05-26,31.689,31.699,31.298,31.438,3623909,0
2015-05-27,31.587,31.632,31.447,31.531,2166420,0
2015-05-28,31.568,31.68,31.438,31.632,1599912,0
2015-05-29,31.568,31.829,31.457,31.651,3172671,0
2015-06-01,31.632,31.772,31.55,31.622,2189210,0
2015-06-02,31.447,31.447,30.734,30.891,4281934,0
2015-06-03,30.873,30.956,30.066,30.271,4353550,0
2015-06-04,30.186,30.566,30.093,30.121,3545121,0
2015-06-05,29.713,29.778,29.149,29.462,6450399,0
2015-06-08,29.436,29.529,29.166,29.389,3706590,0
2015-06-09,29.427,29.549,29.38,29.472,2648838,0
2015-06-10,29.549,29.862,29.445,29.778,3854835,0
2015-06-11,29.972,30.271,29.881,30.222,5280558,0
2015-06-12,30.038,30.151,29.908,29.937,4232636,0
2015-06-15,29.898,30.02,29.556,29.602,4637444,0
2015-06-16,29.549,29.713,29.453,29.63,2768510,0
2015-06-17,29.621,30.048,29.621,29.992,3447073,0
2015-06-18,30.038,30.483,30.038,30.411,2948855,0
2015-06-19,30.411,30.502,30.121,30.131,2242357,0
2015-06-22,29.872,30.308,29.872,30.076,1361116,0
2015-06-23,29.992,30.057,29.592,29.639,1581315,0
2015-06-24,29.678,29.778,29.315,29.325,2253789,0
2015-06-25,29.481,29.481,29.074,29.102,3358196,0
2015-06-26,29.083,29.501,28.944,29.491,4925545,0
2015-06-29,29.462,29.769,29.278,29.287,3357871,0
2015-06-30,29.436,29.575,29.241,29.519,4975795,0
2015-07-01,29.602,29.853,29.418,29.843,3591286,0
2015-07-02,30.131,30.382,30.121,30.362,3993289,0
2015-07-06,30.324,30.585,30.176,30.522,4620725,0
2015-07-07,30.613,31.596,30.548,31.502,5571751,0
2015-07-08,31.382,31.67,31.254,31.298,3729349,0
2015-07-09,31.382,31.559,30.965,31.067,3822435,0
2015-07-10,30.974,31.485,30.974,31.262,2379557,0
2015-07-13,31.392,31.511,31.114,31.355,2540919,0
2015-07-14,31.411,31.559,31.206,31.298,3049085,0
2015-07-15,31.29,31.392,31.021,31.374,1842885,0
2015-07-16,31.382,31.863,31.364,31.829,1863326,0
2015-07-17,31.699,31.837,31.16,31.196,3649856,0
2015-07-20,31.151,31.16,30.826,30.928,4112155,0
2015-07-21,30.891,30.937,30.401,30.651,3952302,0
2015-07-22,30.651,30.891,30.539,30.696,2446325,0
2015-07-23,30.585,30.66,30.038,30.316,3417520,0
2015-07-24,30.324,30.771,30.251,30.566,2905063,0
2015-07-27,30.632,31.058,30.585,30.855,2883814,0
2015-07-28,31.224,31.224,30.715,31.084,2884031,0
2015-07-29,30.965,31.215,30.761,31.206,2874089,0
2015-07-30,31.104,31.596,31.013,31.447,2289923,0
2015-07-31,31.772,32.088,31.726,31.762,2581261,0
2015-08-03,31.837,32.088,31.651,31.837,2421348,0
2015-08-04,31.753,31.791,31.428,31.457,1951988,0
2015-08-05,31.691,31.765,31.381,31.522,2042138,0
2015-08-06,31.494,31.813,31.335,31.784,2398297,0
2015-08-07,31.709,32.261,31.551,31.988,3079463,0
2015-08-10,31.954,32.195,31.934,32.008,2155391,0
2015-08-11,31.924,32.579,31.84,32.459,2652094,0
2015-08-12,32.328,32.953,32.195,32.889,2547756,0
2015-08-13,32.748,33.037,32.449,32.906,1604325,0
2015-08-14,32.879,33.019,32.654,33.01,2114218,0
2015-08-17,33.074,33.514,32.896,33.271,2427553,0
2015-08-18,33.186,33.439,33.15,33.411,3637268,0
2015-08-19,33.261,33.636,33.064,33.495,2595985,0
2015-08-20,33.261,33.617,33.074,33.337,2755434,0
2015-08-21,33.14,33.477,33.019,33.252,5584979,0
2015-08-24,32.533,32.691,31.793,31.954,7372569,0
2015-08-25,32.28,32.513,30.578,30.605,4783885,0
2015-08-26,30.839,31.14,30.315,31.026,4032091,0
2015-08-27,31.167,31.587,31,31.569,3192073,0
2015-08-28,31.607,31.727,30.905,31.297,2351411,0
2015-08-31,31.149,31.213,30.411,30.654,3033160,0
2015-09-01,30.221,30.372,29.867,30.018,3972526,0
2015-09-02,30.315,30.315,29.793,30.149,2522304,0
2015-09-03,30.221,30.455,30.082,30.382,2316442,0
2015-09-04,29.998,30.324,29.914,30.129,3200522,0
2015-09-08,30.231,30.532,30.063,30.523,2412476,0
2015-09-09,30.558,30.663,30.09,30.139,3162558,0
2015-09-10,30.109,30.541,30.063,30.158,2254006,0
2015-09-11,30.026,30.568,29.998,30.549,2092936,0
2015-09-14,30.634,30.869,30.503,30.558,1974018,0
2015-09-15,30.654,30.839,30.289,30.765,1536631,0
2015-09-16,30.81,31.149,30.699,31.073,1448085,0
2015-09-17,31.082,32.055,31.018,31.597,3455611,0
2015-09-18,31.354,31.954,31.317,31.494,3341361,0
2015-09-21,31.597,31.755,31.457,31.663,2042995,0
2015-09-22,31.502,31.727,31.222,31.391,2947605,0
2015-09-23,31.457,31.663,31.28,31.569,2161169,0
2015-09-24,31.447,32.018,31.167,31.998,2339151,0
2015-09-25,32.084,32.71,31.848,32.336,2053475,0
2015-09-28,32.168,32.523,32.149,32.251,1948020,0
2015-09-29,32.29,32.42,32.055,32.261,1781955,0
2015-09-30,32.429,33.056,32.27,33.027,2977121,0
2015-10-01,33.094,33.15,32.29,32.663,3239876,0
2015-10-02,32.86,33.298,32.589,33.298,2913172,0
2015-10-05,33.42,33.523,32.953,33.42,2870823,0
2015-10-06,33.252,33.392,32.906,33.355,3534604,0
2015-10-07,33.411,33.486,32.906,33.102,3038329,0
2015-10-08,33.046,33.645,32.879,33.58,1624643,0
2015-10-09,33.56,33.607,33.064,33.307,2256556,0
2015-10-12,33.271,33.777,33.271,33.56,1657060,0
2015-10-13,33.495,33.655,33.252,33.429,3264899,0
2015-10-14,33.523,33.655,33.271,33.289,1822467,0
2015-10-15,33.383,33.944,33.327,33.889,1510110,0
2015-10-16,34.01,34.298,33.916,34.029,2059783,0
2015-10-19,33.953,34.253,33.822,34.215,2415035,0
2015-10-20,34.158,34.496,34.075,34.403,1698433,0
2015-10-21,34.504,34.749,34.281,34.289,1866115,0
2015-10-22,34.383,34.88,34.298,34.758,1398785,0
2015-10-23,34.673,34.721,34.158,34.356,2230677,0
2015-10-26,34.207,34.429,33.869,34.429,2078501,0
2015-10-27,34.348,34.496,33.962,34.158,2242547,0
2015-10-28,34.187,34.308,33.505,33.898,2534066,0
2015-10-29,33.252,33.869,32.85,33.429,4297626,0
2015-10-30,33.541,33.907,33.337,33.728,2291204,0
2015-11-02,33.72,33.869,33.429,33.617,2248394,0
2015-11-03,33.486,33.916,33.234,33.889,3036918,0
2015-11-04,33.944,34.114,33.577,33.747,3425092,0
2015-11-05,33.719,34.038,33.653,33.776,3410950,0
2015-11-06,33.228,33.727,31.964,32.276,5154350,0
2015-11-09,32.069,32.474,31.899,32.427,3603660,0
2015-11-10,32.466,33.087,32.427,32.983,3046759,0
2015-11-11,33.049,33.483,32.993,33.312,2460003,0
2015-11-12,33.247,33.596,32.691,32.822,1742445,0
2015-11-13,32.851,33.134,32.511,32.633,1692690,0
2015-11-16,32.719,33.538,32.569,33.52,3056413,0
2015-11-17,33.379,33.689,32.851,33.002,2795232,0
2015-11-18,32.964,33.379,32.643,33.312,2381182,0
2015-11-19,33.379,33.653,33.219,33.408,2026451,0
2015-11-20,33.548,33.86,33.473,33.596,1878339,0
2015-11-23,33.625,33.776,33.105,33.247,1880885,0
2015-11-24,33.096,33.286,32.71,33.012,1958646,0
2015-11-25,33.057,33.057,32.633,32.814,1837072,0
2015-11-27,32.87,33.256,32.87,33.154,808366,0
2015-11-30,33.18,33.36,32.955,33.012,1902103,0
2015-12-01,33.115,33.37,32.955,33.36,2140881,0
2015-12-02,33.247,33.36,32.756,32.794,3368222,0
2015-12-03,32.672,32.672,32.219,32.276,3072818,0
2015-12-04,32.399,33.039,32.276,32.973,1971906,0
2015-12-07,32.908,33.473,32.822,33.464,3651657,0
2015-12-08,33.408,33.557,33.087,33.35,3223479,0
2015-12-09,33.2,33.577,33.067,33.238,2537446,0
2015-12-10,33.247,33.286,32.729,32.87,2978864,0
2015-12-11,32.738,33.077,32.531,32.861,1803762,0
2015-12-14,32.766,33.2,32.766,33.022,2999028,0
2015-12-15,33.096,33.454,33.03,33.2,2657216,0
2015-12-16,33.322,34.17,33.266,34.152,2275946,0
2015-12-17,34.095,34.342,33.802,34.124,2444092,0
2015-12-18,33.982,34.02,33.312,33.567,2779213,0
2015-12-21,33.66,33.916,33.228,33.548,1998428,0
2015-12-22,33.643,33.767,32.993,33.643,2066307,0
2015-12-23,33.802,34.104,33.709,34.03,2117879,0
2015-12-24,33.963,34.068,33.831,33.944,1064731,0
2015-12-28,33.85,34.358,33.831,34.322,1812388,0
2015-12-29,34.434,34.66,34.332,34.474,1287683,0
2015-12-30,34.538,34.708,34.492,34.576,1047264,0
2015-12-31,34.474,34.615,33.776,34.011,1387278,0
2016-01-04,33.776,34.02,33.238,33.567,5006652,0
2016-01-05,33.52,33.954,32.955,33.831,2366147,0
2016-01-06,33.625,34.001,33.502,33.879,1927921,0
2016-01-07,33.548,34.16,33.483,34.086,3457847,0
2016-01-08,34.086,34.302,33.925,34.03,3196694,0
2016-01-11,34.076,34.332,33.772,34.011,2856901,0
2016-01-12,34.152,34.19,33.464,33.85,3015135,0
2016-01-13,33.879,34.373,33.879,34.058,3479324,0
2016-01-14,34.03,34.831,33.85,34.605,3738751,0
2016-01-15,34.16,34.633,33.812,34.114,3278718,0
2016-01-19,34.406,34.858,34.2,34.756,4216559,0
2016-01-20,34.566,34.737,33.454,33.898,2925606,0
2016-01-21,33.954,34.19,33.557,33.898,2717570,0
2016-01-22,34.142,34.533,33.757,34.454,2632290,0
2016-01-25,34.538,34.556,34.124,34.292,1874733,0
2016-01-26,34.397,35.117,34.347,34.765,3610810,0
2016-01-27,34.746,35.444,34.633,35.226,3661245,0
2016-01-28,35.208,36.111,34.915,35.697,3090515,0
2016-01-29,36.047,36.859,35.858,36.649,4779624,0
2016-02-01,36.641,37.177,36.443,36.942,3176765,0
2016-02-02,37.025,37.338,36.736,37.197,3547624,0
2016-02-03,37.795,37.795,37.25,37.473,5014460,0
2016-02-04,35.695,37.775,35.695,37.3,4216224,0
2016-02-05,37.112,38.004,36.703,37.89,2722178,0
2016-02-08,37.976,38.554,37.424,37.852,4016608,0
2016-02-09,37.842,38.204,37.558,37.881,3379454,0
2016-02-10,37.766,38.127,37.016,37.511,3607725,0
2016-02-11,37.482,37.634,37.13,37.31,2699057,0
2016-02-12,37.368,37.657,36.911,37.236,3635849,0
2016-02-16,37.378,37.378,36.703,37.226,2998000,0
2016-02-17,37.236,37.32,36.864,37.054,2729477,0
2016-02-18,37.034,37.862,36.892,37.699,2407788,0
2016-02-19,37.672,37.805,37.31,37.433,3747577,0
2016-02-22,37.501,37.852,37.396,37.699,2026385,0
2016-02-23,37.606,37.999,37.245,37.938,2539110,0
2016-02-24,37.948,38.269,37.766,38.194,3078964,0
2016-02-25,38.375,38.755,38.119,38.564,2241773,0
2016-02-26,38.298,38.446,37.433,37.529,2833200,0
2016-02-29,37.443,37.899,37.368,37.586,2976851,0
2016-03-01,37.729,37.899,37.14,37.473,2685325,0
2016-03-02,37.3,37.491,36.407,37.482,2431347,0
2016-03-03,37.368,37.729,36.846,37.709,3516125,0
2016-03-04,37.453,38.455,37.31,38.375,3783750,0
2016-03-07,38.46,38.584,38.127,38.536,2583195,0
2016-03-08,38.508,39.068,38.375,38.841,3738486,0
2016-03-09,38.631,39.097,38.631,38.86,3077540,0
2016-03-10,38.878,39.107,38.603,38.964,3328204,0
2016-03-11,39.068,39.259,38.755,38.945,2826390,0
2016-03-14,38.945,39.126,38.67,38.916,2049690,0
2016-03-15,38.821,39.122,38.821,39.02,2117121,0
2016-03-16,38.878,39.428,38.569,39.324,2907369,0
2016-03-17,39.428,39.776,39.295,39.696,3374597,0
2016-03-18,39.771,39.829,39.25,39.25,4268435,0
2016-03-21,39.039,39.524,38.788,39.259,2287630,0
2016-03-22,39.364,39.487,39.01,39.039,2006743,0
2016-03-23,39.097,39.781,38.906,39.514,2287904,0
2016-03-24,39.506,39.761,39.448,39.6,1366024,0
2016-03-28,39.705,40.007,39.382,39.581,1570503,0
2016-03-29,39.696,40.18,39.581,40.123,2150787,0
2016-03-30,40.076,40.219,39.795,40.114,1678158,0
2016-03-31,40.15,40.37,39.953,40.323,2142706,0
2016-04-01,40.274,40.618,40.07,40.579,2168118,0
2016-04-04,40.618,40.732,40.057,40.56,2026730,0
2016-04-05,40.104,40.521,39.657,39.687,2106525,0
2016-04-06,39.554,39.81,39.433,39.761,2232771,0
2016-04-07,39.59,39.971,39.364,39.497,3102951,0
2016-04-08,39.638,39.894,39.544,39.629,1654395,0
2016-04-11,39.696,39.847,39.448,39.534,1594459,0
2016-04-12,39.62,39.733,39.411,39.638,1625076,0
2016-04-13,39.733,39.733,38.993,39.268,1835638,0
2016-04-14,39.144,39.364,39.088,39.231,1332749,0
2016-04-15,39.259,39.6,39.153,39.477,2164353,0
2016-04-18,39.467,39.571,39.221,39.571,2625698,0
2016-04-19,39.629,39.81,39.421,39.705,2241413,0
2016-04-20,39.81,39.894,38.243,38.317,3906264,0
2016-04-21,38.156,38.156,37.281,37.415,3068085,0
2016-04-22,37.511,37.815,37.33,37.672,2843745,0
2016-04-25,37.672,37.719,37.354,37.616,3301192,0
2016-04-26,37.739,37.785,37.405,37.501,2429481,0
2016-04-27,37.634,38.252,37.349,38.051,3566452,0
2016-04-28,37.558,38.554,36.979,38.357,2972842,0
2016-04-29,38.071,38.746,37.766,38.65,2983092,0
2016-05-02,38.698,39.268,38.66,39.049,2533718,0
2016-05-03,39.097,39.315,38.593,38.936,2799377,0
2016-05-04,38.906,39.844,38.859,39.585,2599666,0
2016-05-05,39.481,39.941,39.203,39.452,1849758,0
2016-05-06,39.203,39.471,38.83,39.357,2781026,0
2016-05-09,39.405,39.719,39.28,39.625,2366278,0
2016-05-10,39.729,39.993,39.519,39.863,2063403,0
2016-05-11,39.979,40.031,39.653,39.873,1864312,0
2016-05-12,39.836,40.39,39.653,40.294,2379632,0
2016-05-13,40.275,40.334,39.817,40.141,1790879,0
2016-05-16,40.113,40.16,39.826,40.046,2356129,0
2016-05-17,39.931,40.066,38.936,39.174,1961260,0
2016-05-18,38.974,39.496,38.409,38.6,2808631,0
2016-05-19,38.418,39.128,38.15,39.089,2095841,0
2016-05-20,39.261,39.261,38.754,39.108,1794268,0
2016-05-23,39.146,39.242,38.815,38.868,2820167,0
2016-05-24,39.021,39.486,38.868,39.452,1815378,0
2016-05-25,39.308,39.471,39.06,39.184,1438092,0
2016-05-26,39.233,39.697,39.069,39.663,1423662,0
2016-05-27,39.758,39.863,39.466,39.817,1328776,0
2016-05-31,39.693,40.066,39.595,40.036,1937537,0
2016-06-01,39.988,40.237,39.719,40.227,1622852,0
2016-06-02,40.113,40.227,39.778,40.219,1402606,0
2016-06-03,40.504,41.286,40.495,40.995,2855480,0
2016-06-06,40.995,41.194,40.648,40.812,1600616,0
2016-06-07,40.926,41.132,40.628,40.763,1334198,0
2016-06-08,40.821,41.06,40.677,41.003,1299998,0
2016-06-09,41.013,41.588,41.013,41.539,1740290,0
2016-06-10,41.501,41.741,41.333,41.462,1448537,0
2016-06-13,41.549,41.688,41.338,41.462,1528664,0
2016-06-14,41.492,41.99,41.214,41.97,2183644,0
2016-06-15,41.98,42.066,41.328,41.568,1618289,0
2016-06-16,41.453,42.027,41.453,41.846,1748352,0
2016-06-17,41.788,41.98,41.482,41.951,2470730,0
2016-06-20,42.639,42.639,41.323,41.702,2221823,0
2016-06-21,41.712,42.046,41.444,41.846,1889969,0
2016-06-22,41.866,42.009,41.673,41.788,1921960,0
2016-06-23,41.797,41.883,41.501,41.732,2726864,0
2016-06-24,41.539,42.842,41.319,42.468,5386567,0
2016-06-27,42.495,43.162,42.371,43.024,2948714,0
2016-06-28,42.986,43.07,42.362,43.061,3057411,0
2016-06-29,43.195,43.377,42.861,42.927,2562136,0
2016-06-30,43.033,43.904,42.898,43.904,2595519,0
2016-07-01,44.123,44.182,43.287,43.685,3523808,0
2016-07-05,43.809,44.257,43.769,44.113,2649189,0
2016-07-06,44.143,44.221,43.727,44.201,2649632,0
2016-07-07,44.087,44.277,43.234,43.328,2535495,0
2016-07-08,43.263,43.597,42.842,43.569,3144912,0
2016-07-11,43.397,43.607,42.842,43.445,2203612,0
2016-07-12,43.167,43.301,42.649,42.679,1810031,0
2016-07-13,42.976,43.158,42.852,43.11,1918737,0
2016-07-14,42.737,42.986,42.583,42.852,1696027,0
2016-07-15,42.907,43.1,42.708,42.907,1507671,0
2016-07-18,42.937,43.176,42.89,43.014,1259844,0
2016-07-19,43.07,43.195,42.822,43.08,1527417,0
2016-07-20,43.08,43.195,42.812,42.927,1715950,0
2016-07-21,42.803,43.204,42.659,43.185,1649197,0
2016-07-22,43.204,43.665,43.129,43.597,1671553,0
2016-07-25,43.597,43.721,43.301,43.625,1461491,0
2016-07-26,43.703,43.789,42.966,43.08,2045100,0
2016-07-27,42.995,43.061,42.362,42.773,2557070,0
2016-07-28,42.793,43.177,42.564,43.07,2314161,0
2016-07-29,43.08,43.472,43.061,43.253,2434117,0
2016-08-01,43.129,43.435,43.129,43.224,2067432,0
2016-08-02,43.061,43.243,42.773,43.11,1651353,0
2016-08-03,43.177,43.283,42.358,42.541,2049091,0
2016-08-04,42.599,43.032,42.493,42.724,1511058,0
2016-08-05,42.589,42.589,42.048,42.117,3013062,0
2016-08-08,42.165,42.396,41.876,41.982,1746340,0
2016-08-09,41.943,42.314,41.884,42.078,1365003,0
2016-08-10,42.117,42.291,42.021,42.173,1246049,0
2016-08-11,42.107,42.261,41.982,42.146,1709737,0
2016-08-12,42.328,42.646,42.232,42.281,1476789,0
2016-08-15,42.271,42.425,41.456,41.461,2000146,0
2016-08-16,41.384,41.461,40.775,40.775,2980634,0
2016-08-17,40.69,41.558,40.41,41.48,2702973,0
2016-08-18,41.451,42.001,41.413,42.001,2171753,0
2016-08-19,41.788,41.943,41.181,41.509,2045254,0
2016-08-22,41.567,41.818,41.47,41.624,1289512,0
2016-08-23,41.624,41.884,41.278,41.278,1306340,0
2016-08-24,41.268,41.384,40.901,41.316,1435140,0
2016-08-25,41.335,41.49,41.24,41.413,1163823,0
2016-08-26,41.499,41.615,40.39,40.439,2011768,0
2016-08-29,40.565,40.94,40.565,40.805,1476339,0
2016-08-30,40.729,40.99,40.246,40.285,1505356,0
2016-08-31,40.189,40.505,39.996,40.459,1841731,0
2016-09-01,40.439,40.496,40.223,40.344,1531934,0
2016-09-02,40.38,40.892,40.285,40.785,1287171,0
2016-09-06,40.94,41.384,40.855,41.259,1627150,0
2016-09-07,41.21,41.413,40.95,41.297,1897908,0
2016-09-08,41.133,41.49,41.1,41.384,1200700,0
2016-09-09,40.98,41.008,39.774,39.823,2081773,0
2016-09-12,39.832,40.449,39.707,40.353,2279914,0
2016-09-13,40.324,40.344,39.658,39.909,4256774,0
2016-09-14,40.13,40.371,39.929,40.179,2613842,0
2016-09-15,40.101,40.38,39.919,40.371,2187448,0
2016-09-16,40.246,40.882,40.019,40.805,3120524,0
2016-09-19,41.027,41.325,40.882,41.268,1500082,0
2016-09-20,41.461,41.577,41.138,41.161,1448097,0
2016-09-21,41.125,42.043,41.05,42.029,2059271,0
2016-09-22,42.261,42.318,41.862,42.183,1979958,0
2016-09-23,42.029,42.627,41.913,42.291,2504612,0
2016-09-26,42.291,42.56,42.097,42.435,2083578,0
2016-09-27,42.56,42.84,41.644,41.702,2154491,0
2016-09-28,41.673,41.837,41.027,41.451,1908188,0
2016-09-29,41.325,41.325,40.469,40.785,1941787,0
2016-09-30,40.855,41.125,40.213,40.496,2299170,0
2016-10-03,40.41,40.41,39.639,39.909,1356190,0
2016-10-04,39.86,39.909,38.776,39.003,2157295,0
2016-10-05,39.061,39.505,38.703,38.926,2543965,0
2016-10-06,38.781,39.129,38.568,38.993,1861822,0
2016-10-07,39.301,39.668,38.771,38.81,1812445,0
2016-10-10,38.906,39.205,38.839,39.147,1775464,0
2016-10-11,38.993,39.129,38.588,38.666,2177397,0
2016-10-12,38.627,39.075,38.608,38.954,1610432,0
2016-10-13,39.012,39.755,38.926,39.379,2299399,0
2016-10-14,39.263,39.63,39.051,39.234,1503796,0
2016-10-17,39.36,39.6,39.282,39.562,1318355,0
2016-10-18,39.688,40.106,39.36,39.929,1761615,0
2016-10-19,39.851,40.034,39.571,39.87,2218511,0
2016-10-20,39.976,40.357,39.764,39.86,1875970,0
2016-10-21,39.668,39.823,39.418,39.678,1197331,0
2016-10-24,39.87,40.034,39.585,39.889,1473430,0
2016-10-25,39.784,40.121,39.764,40.111,1341884,0
2016-10-26,40.101,40.361,39.793,40.149,2108902,0
2016-10-27,40.024,40.294,39.707,39.87,2152005,0
2016-10-28,39.755,40.029,39.639,39.813,2348833,0
2016-10-31,39.976,41.013,39.948,40.63,2214434,0
2016-11-01,40.623,40.68,39.971,40.034,2625191,0
2016-11-02,40.014,40.024,39.305,39.694,1678357,0
2016-11-03,39.501,40.112,39.422,39.976,1642456,0
2016-11-04,40.17,40.491,39.597,39.607,1607586,0
2016-11-07,39.84,40.509,39.413,40.509,1658505,0
2016-11-08,40.569,41.053,40.509,40.771,1422039,0
2016-11-09,39.976,39.976,39.132,39.179,2456185,0
2016-11-10,38.976,39.169,37.665,38.355,3522894,0
2016-11-11,38.325,39.063,38.295,38.607,2813764,0
2016-11-14,38.345,38.491,37.801,38.355,1992534,0
2016-11-15,38.519,38.966,38.519,38.84,2306593,0
2016-11-16,38.897,39.112,38.519,38.771,2036862,0
2016-11-17,38.607,38.966,38.514,38.626,1396567,0
2016-11-18,38.597,38.84,38.379,38.577,1294259,0
2016-11-21,38.607,39.117,38.548,39.024,2251366,0
2016-11-22,39.122,39.519,38.888,39.365,2316019,0
2016-11-23,38.917,39.335,38.5,38.577,2811195,0
2016-11-25,38.733,39.481,38.733,39.431,810592,0
2016-11-28,39.617,40.364,39.549,40.326,1924805,0
2016-11-29,40.209,40.957,40.209,40.635,3350165,0
2016-11-30,40.054,40.122,39.053,39.063,3307781,0
2016-12-01,38.801,38.927,38.34,38.548,2085271,0
2016-12-02,38.791,39.169,38.577,38.791,1726520,0
2016-12-05,38.626,38.84,38.285,38.771,1863300,0
2016-12-06,38.927,39.048,38.703,38.771,1389386,0
2016-12-07,38.927,39.422,38.83,39.403,2084838,0
2016-12-08,39.159,39.587,38.859,39.441,1658414,0
2016-12-09,39.345,40.005,39.345,39.937,1705653,0
2016-12-12,39.753,40.549,39.665,40.519,1912561,0
2016-12-13,40.608,40.753,40.177,40.336,3002489,0
2016-12-14,40.559,40.753,39.529,39.646,2597394,0
2016-12-15,39.519,39.879,39.229,39.723,2424225,0
2016-12-16,39.753,40.452,39.753,40.306,4192739,0
2016-12-19,40.608,40.791,40.19,40.685,1856354,0
2016-12-20,40.655,40.749,40.403,40.509,1781872,0
2016-12-21,40.519,40.753,40.326,40.364,1054034,0
2016-12-22,40.374,40.452,40.112,40.393,1213296,0
2016-12-23,40.559,40.559,40.316,40.5,620433,0
2016-12-27,40.433,40.569,40.219,40.491,530760,0
2016-12-28,40.539,40.569,40.029,40.112,1091459,0
2016-12-29,40.287,40.675,40.17,40.569,1364710,0
2016-12-30,40.559,40.771,40.287,40.423,1731108,0
2017-01-03,40.442,40.452,39.937,40.336,1798260,0
2017-01-04,40.442,40.771,40.306,40.559,2516251,0
2017-01-05,40.539,40.907,40.112,40.781,2479794,0
2017-01-06,40.549,41.044,40.5,40.937,1845821,0
2017-01-09,40.987,41.325,40.306,40.383,2118837,0
2017-01-10,40.383,40.462,40.073,40.316,1339007,0
2017-01-11,40.336,40.753,40.262,40.744,1184668,0
2017-01-12,40.734,40.831,40.413,40.695,1642626,0
2017-01-13,40.618,40.917,40.491,40.734,1070605,0
2017-01-17,40.841,41.321,40.786,40.987,1698588,0
2017-01-18,40.957,41.268,40.87,40.977,1963862,0
2017-01-19,40.724,41.142,40.645,40.917,2033522,0
2017-01-20,40.987,41.16,40.821,41.113,2024498,0
2017-01-23,41.17,41.316,40.917,41.073,2212074,0
2017-01-24,40.977,41.103,40.7,40.762,1337955,0
2017-01-25,40.665,40.791,40.509,40.608,1542489,0
2017-01-26,40.519,40.836,40.383,40.753,1416739,0
2017-01-27,40.879,40.917,40.519,40.579,1143566,0
2017-01-30,40.831,40.903,40.529,40.831,2427479,0
2017-01-31,40.957,41.384,40.87,41.375,2604647,0
2017-02-01,41.113,41.436,40.868,41.23,3138383,0
2017-02-02,40.976,42.699,40.898,41.857,3694637,0
2017-02-03,42.062,42.092,41.602,41.72,1778345,0
2017-02-06,41.895,41.994,41.489,41.554,1445686,0
2017-02-07,41.592,41.735,41.504,41.611,1405416,0
2017-02-08,41.71,42.121,41.646,41.994,1709550,0
2017-02-09,41.935,42.219,41.743,41.837,1282296,0
2017-02-10,41.739,42.101,41.661,42.023,1386924,0
2017-02-13,42.062,42.248,41.818,42.219,1218431,0
2017-02-14,42.082,42.189,41.73,41.877,1336956,0
2017-02-15,41.514,41.945,41.417,41.867,1774723,0
2017-02-16,41.877,42.248,41.837,42.179,1361604,0
2017-02-17,42.248,42.356,41.925,42.307,1859580,0
2017-02-21,42.316,42.748,42.023,42.62,1213670,0
2017-02-22,42.679,42.913,42.502,42.836,1162839,0
2017-02-23,43.022,43.384,42.89,43.257,1738642,0
2017-02-24,43.452,43.775,43.354,43.736,2458754,0
2017-02-27,43.726,43.746,43.344,43.364,2044924,0
2017-02-28,43.207,43.736,43.207,43.579,2936959,0
2017-03-01,43.07,43.481,42.826,43.197,3046662,0
2017-03-02,43.11,43.883,42.983,43.579,1837983,0
2017-03-03,43.579,43.579,43.06,43.364,1677815,0
2017-03-06,43.442,43.521,43.247,43.414,1875063,0
2017-03-07,43.374,43.599,43.364,43.501,1539982,0
2017-03-08,43.178,43.178,42.699,42.748,1525417,0
2017-03-09,42.766,43.07,42.689,42.796,2132503,0
2017-03-10,43.06,43.244,42.963,43.207,2852012,0
2017-03-13,43.247,43.354,43.085,43.257,1658894,0
2017-03-14,43.286,43.404,43.09,43.295,1408865,0
2017-03-15,43.334,44.294,43.334,44.05,1580623,0
2017-03-16,43.833,43.833,43.354,43.452,1944251,0
2017-03-17,43.579,43.932,43.501,43.765,2843465,0
2017-03-20,43.825,43.932,43.202,43.315,2290685,0
2017-03-21,43.257,44.187,43.257,44.059,1881349,0
2017-03-22,44.264,44.588,44.117,44.235,2027928,0
2017-03-23,44.117,44.529,44.03,44.147,2044804,0
2017-03-24,44.167,44.472,44.02,44.324,1835998,0
2017-03-27,44.519,44.584,43.985,44.147,1373875,0
2017-03-28,44.137,44.254,43.903,44.206,1985316,0
2017-03-29,44.059,44.117,43.805,43.873,1615245,0
2017-03-30,43.756,43.775,43.481,43.688,1583322,0
2017-03-31,43.688,43.962,43.638,43.795,1772650,0
2017-04-03,43.815,43.893,43.423,43.883,1509168,0
2017-04-04,43.873,44.147,43.746,43.962,1044617,0
2017-04-05,43.952,44.343,43.873,44.304,1816786,0
2017-04-06,44.157,44.264,43.971,44.147,1855539,0
2017-04-07,44.314,44.387,43.98,44,2017555,0
2017-04-10,44,44.324,43.795,44.284,1556447,0
2017-04-11,44.206,44.431,44,44.343,1795193,0
2017-04-12,44.264,44.803,44.069,44.588,3725723,0
2017-04-13,44.558,44.598,44.108,44.254,2206371,0
2017-04-17,44.451,44.588,44.353,44.588,1397850,0
2017-04-18,44.598,44.793,44.481,44.725,1465752,0
2017-04-19,44.636,44.745,44.035,44.187,3038983,0
2017-04-20,44.117,44.117,43.579,43.873,3036363,0
2017-04-21,43.873,44.343,43.863,44.235,1888348,0
2017-04-24,44.274,44.563,43.975,44.509,1762270,0
2017-04-25,44.343,44.598,44.254,44.548,1285420,0
2017-04-26,44.471,44.783,44.334,44.401,1322868,0
2017-04-27,44.451,44.882,44.451,44.529,1314523,0
2017-04-28,44.461,44.618,44.299,44.441,2066256,0
2017-05-01,44.774,44.969,43.927,44.196,1932140,0
2017-05-02,44.334,44.529,44.157,44.363,2060859,0
2017-05-03,44.464,44.622,44.128,44.355,2319329,0
2017-05-04,44.148,44.552,44.123,44.503,1542292,0
2017-05-05,44.464,44.947,44.464,44.808,1464545,0
2017-05-08,44.918,44.918,44.508,44.848,1380136,0
2017-05-09,44.789,44.808,44.242,44.276,1663546,0
2017-05-10,44.306,44.646,44.237,44.552,1873291,0
2017-05-11,44.434,44.622,44.201,44.572,1174857,0
2017-05-12,44.641,44.986,44.542,44.908,1636180,0
2017-05-15,44.858,45.134,44.838,45.075,1065212,0
2017-05-16,44.927,45.056,44.622,44.68,1328963,0
2017-05-17,44.799,45.124,44.612,44.927,2309330,0
2017-05-18,44.996,45.322,44.7,45.114,2203033,0
2017-05-19,45.134,45.44,44.75,45.41,2140446,0
2017-05-22,45.232,45.874,45.232,45.824,2216641,0
2017-05-23,45.834,46.288,45.814,46.022,1890935,0
2017-05-24,46.012,46.2,45.932,46.17,2710524,0
2017-05-25,46.16,46.776,46.071,46.752,1654184,0
2017-05-26,46.682,46.84,46.584,46.752,1338709,0
2017-05-30,46.732,46.948,46.648,46.82,2138367,0
2017-05-31,46.8,47.033,46.692,46.752,4129271,0
2017-06-01,46.742,47.018,46.485,47.018,1902382,0
2017-06-02,47.284,47.284,46.82,47.126,1874654,0
2017-06-05,47.038,47.126,46.559,46.662,2331809,0
2017-06-06,46.8,46.8,46.549,46.662,2296085,0
2017-06-07,46.732,46.978,46.604,46.86,1529113,0
2017-06-08,46.771,46.771,45.972,46.268,1954682,0
2017-06-09,46.14,46.357,45.972,46.328,1960554,0
2017-06-12,46.376,46.505,45.894,46.366,2408583,0
2017-06-13,46.318,46.623,46.219,46.614,1886644,0
2017-06-14,47.038,47.2,46.87,47.077,2964363,0
2017-06-15,46.958,47.417,46.81,47.412,1420846,0
2017-06-16,47.521,47.698,47.412,47.58,2698359,0
2017-06-19,47.609,47.639,47.101,47.294,1744821,0
2017-06-20,47.343,47.452,47.215,47.353,1287577,0
2017-06-21,47.392,47.392,46.805,47.047,1316840,0
2017-06-22,47.018,47.264,46.909,46.958,1290298,0
2017-06-23,46.929,47.082,46.594,46.653,1320829,0
2017-06-26,46.653,47.146,46.485,46.899,1149453,0
2017-06-27,46.633,46.742,46.18,46.366,1241824,0
2017-06-28,46.554,46.554,45.884,45.952,1549825,0
2017-06-29,45.578,45.844,45.38,45.686,2664410,0
2017-06-30,45.804,46.002,45.608,45.608,1711840,0
2017-07-03,45.676,45.814,45.361,45.361,1080381,0
2017-07-05,45.47,45.814,44.937,45.174,1688317,0
2017-07-06,45.065,45.174,44.918,45.065,1425988,0
2017-07-07,45.124,45.361,45.026,45.114,986954,0
2017-07-10,45.184,45.342,44.956,44.956,1134113,0
2017-07-11,45.046,45.075,44.71,44.937,1187066,0
2017-07-12,45.352,45.43,45.174,45.4,2456843,0
2017-07-13,45.37,45.37,45.046,45.065,2599857,0
2017-07-14,45.232,45.45,45.223,45.262,1949901,0
2017-07-17,45.252,45.361,45.094,45.361,1323739,0
2017-07-18,45.48,45.578,45.272,45.46,2031180,0
2017-07-19,45.558,45.598,45.282,45.598,1520307,0
2017-07-20,45.756,46.052,45.608,45.942,2065509,0
2017-07-21,45.914,46.14,45.686,46.1,1849755,0
2017-07-24,46.15,46.366,45.746,45.746,2387195,0
2017-07-25,45.746,45.864,45.45,45.518,1894569,0
2017-07-26,45.508,45.914,45.417,45.884,1724919,0
2017-07-27,45.814,46.238,45.795,46.238,1593578,0
2017-07-28,46.1,46.278,45.42,45.656,3462279,0
2017-07-31,45.656,45.776,45.518,45.598,1970666,0
2017-08-01,45.638,46.1,45.618,45.992,3899827,0
2017-08-02,45.952,46.33,45.664,46.32,1465004,0
2017-08-03,46.191,46.742,46.181,46.697,1548530,0
2017-08-04,46.489,46.757,46.33,46.707,2045927,0
2017-08-07,46.717,46.866,46.568,46.866,1155773,0
2017-08-08,46.767,47.094,46.752,47.094,1384214,0
2017-08-09,47.234,47.234,46.965,47.055,2004294,0
2017-08-10,47.015,47.224,46.767,47.154,1372521,0
2017-08-11,47.174,47.224,46.787,46.985,1202510,0
2017-08-14,47.035,47.224,46.98,47.134,1371116,0
2017-08-15,46.985,47.462,46.851,47.432,871734,0
2017-08-16,47.531,47.69,47.373,47.68,1063898,0
2017-08-17,47.68,47.8,47.437,47.512,1699837,0
2017-08-18,47.522,48.162,47.283,47.879,3381622,0
2017-08-21,47.899,48.048,47.79,47.949,948932,0
2017-08-22,47.919,47.998,47.76,47.929,1422082,0
2017-08-23,47.949,48.256,47.81,48.246,916236,0
2017-08-24,48.237,48.306,47.998,48.008,1167213,0
2017-08-25,48.147,48.415,48.068,48.167,1434396,0
2017-08-28,48.237,48.366,48.078,48.296,1192752,0
2017-08-29,48.415,48.574,48.256,48.405,909242,0
2017-08-30,48.336,48.43,48.177,48.237,890847,0
2017-08-31,48.276,48.366,48.167,48.207,1591486,0
2017-09-01,48.296,48.326,47.988,48.088,1010897,0
2017-09-05,48.167,48.167,47.849,48.098,1166960,0
2017-09-06,48.187,48.187,47.71,47.849,1001967,0
2017-09-07,47.958,48.197,47.849,48.127,1080227,0
2017-09-08,48.098,48.445,47.978,48.326,1539218,0
2017-09-11,48.286,48.773,48.207,48.763,1317088,0
2017-09-12,48.723,48.753,47.611,47.75,1634793,0
2017-09-13,47.67,47.75,47.164,47.174,2657540,0
2017-09-14,47.085,47.571,46.945,47.561,2535728,0
2017-09-15,47.442,47.581,47.164,47.541,3266654,0
2017-09-18,47.531,47.631,46.926,47.303,2216634,0
2017-09-19,47.353,47.392,47.045,47.065,2315075,0
2017-09-20,47.174,47.303,46.677,46.747,4411153,0
2017-09-21,46.598,47.04,46.598,46.737,1365696,0
2017-09-22,46.975,46.975,45.952,46.151,2793184,0
2017-09-25,46.111,46.777,46.042,46.777,2332990,0
2017-09-26,46.657,46.732,46.345,46.618,1798796,0
2017-09-27,46.36,46.459,45.605,45.913,1469939,0
2017-09-28,45.813,46.141,45.61,46.032,1230053,0
2017-09-29,46.042,46.191,45.868,46.002,1510158,0
2017-10-02,46.101,46.25,45.784,46.101,1470089,0
2017-10-03,46.062,46.062,45.555,45.654,1938881,0
2017-10-04,45.684,46.181,45.505,46.171,2042098,0
2017-10-05,46.211,46.27,45.833,46.211,2798048,0
2017-10-06,46.042,46.181,45.833,45.982,2527566,0
2017-10-09,46.101,46.3,45.992,46.161,1065110,0
2017-10-10,46.23,46.697,46.072,46.677,2651365,0
2017-10-11,46.677,47.164,46.648,47.025,2563339,0
2017-10-12,47.065,47.392,47.061,47.392,1515404,0
2017-10-13,47.512,47.75,47.104,47.214,1116471,0
2017-10-16,47.114,47.313,46.866,47.085,1146306,0
2017-10-17,46.945,47.507,46.876,47.482,1340653,0
2017-10-18,47.333,47.517,47.114,47.482,2056308,0
2017-10-19,47.551,47.879,47.412,47.859,1549311,0
2017-10-20,47.8,47.949,47.626,47.849,1213838,0
2017-10-23,47.949,47.988,47.69,47.879,1372228,0
2017-10-24,48.117,48.137,47.76,48.088,1585184,0
2017-10-25,47.869,47.978,47.214,47.641,2741179,0
2017-10-26,48.107,48.584,47.571,47.611,2401940,0
2017-10-27,47.611,48.038,47.442,47.869,1700482,0
2017-10-30,47.74,47.889,47.402,47.472,3395336,0
2017-10-31,47.382,48.107,47.382,48.038,2772626,0
2017-11-01,48.167,48.356,47.561,47.74,2071396,0
2017-11-02,47.83,48.25,47.76,48.12,2076283,0
2017-11-03,48.06,48.535,48.0198,48.13,2281146,0
2017-11-06,48.19,48.43,47.99,48.05,1883745,0
2017-11-07,48.14,48.93,47.84,48.91,2165383,0
2017-11-08,48.79,49.17,48.72,49.13,2918844,0
2017-11-09,49,49.41,48.88,49.28,2340275,0
2017-11-10,49.02,49.35,48.91,49.27,2010434,0
