Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,2.1062,2.1151,2.1062,2.1151,155318,0
1987-11-06,2.1775,2.1869,2.1599,2.1869,131219,0
1987-11-09,2.1775,2.1775,2.1775,2.1775,6248,0
1987-11-10,2.1959,2.2137,2.1775,2.2137,93726,0
1987-11-11,2.2045,2.2045,2.1959,2.1959,83015,0
1987-11-12,2.2137,2.3031,2.2045,2.2853,102653,0
1987-11-13,2.3031,2.3928,2.3031,2.3478,141929,0
1987-11-16,2.3752,2.3928,2.3752,2.3752,53558,0
1987-11-17,2.3752,2.3752,2.2853,2.2853,105333,0
1987-11-18,2.3302,2.3478,2.2853,2.3478,204415,0
1987-11-19,2.3752,2.4021,2.3752,2.4021,101760,0
1987-11-20,2.4021,2.4021,2.3928,2.3928,41060,0
1987-11-23,2.4196,2.4378,2.3928,2.4378,83908,0
1987-11-24,2.4554,2.5454,2.4554,2.5454,225840,0
1987-11-25,2.5723,2.6349,2.5723,2.6171,200842,0
1987-11-27,2.5723,2.5901,2.5723,2.5901,31241,0
1987-11-30,2.5631,2.5631,2.4465,2.4823,179420,0
1987-12-01,2.4739,2.5185,2.4739,2.5185,31241,0
1987-12-02,2.5185,2.5631,2.5185,2.5274,41954,0
1987-12-03,2.5006,2.5006,2.4465,2.4465,31241,0
1987-12-04,2.4021,2.4196,2.3838,2.4196,81229,0
1987-12-07,2.4196,2.4288,2.3838,2.3838,153530,0
1987-12-08,2.357,2.357,2.3121,2.3478,594494,0
1987-12-09,2.357,2.4021,2.357,2.4021,80338,0
1987-12-10,2.3838,2.4196,2.3838,2.4196,135680,0
1987-12-11,2.3928,2.3928,2.357,2.357,132108,0
1987-12-14,2.3752,2.3752,2.3121,2.357,113366,0
1987-12-15,2.3838,2.4288,2.3838,2.3928,162460,0
1987-12-16,2.3838,2.4914,2.3838,2.4914,108903,0
1987-12-17,2.4914,2.5006,2.4823,2.5006,89263,0
1987-12-18,2.5185,2.5362,2.5006,2.5362,68732,0
1987-12-21,2.5631,2.599,2.5631,2.599,90156,0
1987-12-22,2.6258,2.7155,2.6258,2.6438,249042,0
1987-12-23,2.6707,2.7068,2.6438,2.6707,274929,0
1987-12-24,2.7155,2.7155,2.6885,2.6885,33921,0
1987-12-28,2.6707,2.6885,2.6258,2.6258,33027,0
1987-12-29,2.6438,2.6707,2.6258,2.6258,35708,0
1987-12-30,2.6258,2.6707,2.6258,2.6707,33921,0
1987-12-31,2.6707,2.6885,2.6707,2.6885,22316,0
1988-01-04,2.7068,2.7784,2.7068,2.7602,576643,0
1988-01-05,2.7784,2.814,2.7784,2.8051,141036,0
1988-01-06,2.8051,2.8051,2.7784,2.7784,180312,0
1988-01-07,2.8051,2.814,2.7871,2.814,15170,0
1988-01-08,2.7871,2.8051,2.6619,2.6619,66948,0
1988-01-11,2.6438,2.6438,2.6258,2.6258,149066,0
1988-01-12,2.599,2.599,2.5811,2.5901,41954,0
1988-01-13,2.5811,2.5811,2.5723,2.5723,16960,0
1988-01-14,2.599,2.6258,2.5901,2.5901,98192,0
1988-01-15,2.599,2.6171,2.599,2.6171,10712,0
1988-01-18,2.6171,2.6171,2.6171,2.6171,1785,0
1988-01-19,2.599,2.6171,2.5723,2.5723,141929,0
1988-01-20,2.5631,2.5631,2.5631,2.5631,64268,0
1988-01-21,2.5362,2.5362,2.4914,2.5185,47307,0
1988-01-22,2.5185,2.5811,2.5185,2.5811,55341,0
1988-01-25,2.6438,2.6438,2.6258,2.6258,90156,0
1988-01-26,2.6258,2.6258,2.6258,2.6258,6248,0
1988-01-27,2.599,2.6438,2.599,2.6438,108903,0
1988-01-28,2.6707,2.7335,2.6707,2.6885,187455,0
1988-01-29,2.6707,2.6885,2.6707,2.6707,25889,0
1988-02-01,2.6707,2.6885,2.6707,2.6885,78553,0
1988-02-02,2.6885,2.7244,2.6885,2.7244,41060,0
1988-02-03,2.7335,2.7335,2.7155,2.7155,64268,0
1988-02-04,2.7155,2.7335,2.7155,2.7155,10712,0
1988-02-05,2.7335,2.7335,2.7155,2.7155,234765,0
1988-02-08,2.7155,2.7155,2.6885,2.6885,7142,0
1988-02-09,2.6885,2.6885,2.6707,2.6707,48204,0
1988-02-10,2.6707,2.7155,2.6707,2.6885,22316,0
1988-02-11,2.6885,2.6885,2.6707,2.6707,17853,0
1988-02-12,2.6798,2.7155,2.6798,2.7155,27672,0
1988-02-16,2.7694,2.8862,2.7694,2.8677,541828,0
1988-02-17,2.9129,3.0741,2.8862,3.0562,470418,0
1988-02-18,3.0472,3.065,3.0202,3.0202,134788,0
1988-02-19,3.0202,3.0472,3.0116,3.0116,166924,0
1988-02-22,3.0024,3.0562,3.0024,3.0472,43742,0
1988-02-23,3.0292,3.0472,3.0202,3.0472,113366,0
1988-02-24,3.0472,3.0562,3.0292,3.0292,141929,0
1988-02-25,3.0472,3.0472,2.9932,2.9932,87478,0
1988-02-26,2.9754,3.0024,2.9665,2.9665,233870,0
1988-02-29,2.9665,2.9665,2.9216,2.9487,32136,0
1988-03-01,2.9487,2.9754,2.9487,2.9754,32136,0
1988-03-02,3.0024,3.0382,3.0024,3.0116,141036,0
1988-03-03,3.0472,3.0472,3.0202,3.0472,105333,0
1988-03-04,3.0472,3.0472,3.0202,3.0472,101760,0
1988-03-07,3.065,3.1907,3.065,3.1907,519511,0
1988-03-08,3.1637,3.2355,3.1637,3.2263,310636,0
1988-03-09,3.1993,3.1993,3.1546,3.1546,38383,0
1988-03-10,3.1546,3.1637,3.1009,3.1009,176743,0
1988-03-11,3.1009,3.1009,3.0562,3.065,22316,0
1988-03-14,3.0472,3.0562,3.0116,3.0116,324918,0
1988-03-15,3.0382,3.0472,3.0116,3.0202,74981,0
1988-03-16,3.0202,3.0562,3.0202,3.0562,59807,0
1988-03-17,3.0562,3.1457,3.0562,3.1457,79445,0
1988-03-18,3.2801,3.3072,3.2532,3.2801,472205,0
1988-03-21,3.2983,3.3072,3.2801,3.289,149964,0
1988-03-22,3.2801,3.334,3.2801,3.334,762309,0
1988-03-23,3.3876,3.4325,3.3249,3.4148,987254,0
1988-03-24,3.3876,3.3876,3.3431,3.3431,124076,0
1988-03-25,3.3249,3.334,3.1907,3.1993,208876,0
1988-03-28,3.1546,3.1993,3.1546,3.1993,149066,0
1988-03-29,3.2083,3.2355,3.1907,3.2355,81229,0
1988-03-30,3.2442,3.2801,3.2442,3.2801,383835,0
1988-03-31,3.2801,3.2801,3.1907,3.2355,93726,0
1988-04-04,3.2083,3.2355,3.2083,3.2083,18746,0
1988-04-05,3.2355,3.2801,3.2355,3.2801,157996,0
1988-04-06,3.2624,3.3431,3.2624,3.3431,171388,0
1988-04-07,3.3696,3.4148,3.3696,3.3876,139250,0
1988-04-08,3.3968,3.3968,3.3696,3.3696,53558,0
1988-04-11,3.3431,3.3876,3.3431,3.3517,126754,0
1988-04-12,3.3431,3.4236,3.3431,3.4236,178528,0
1988-04-13,3.3968,3.4325,3.3876,3.4325,132108,0
1988-04-14,3.3876,3.3876,3.2983,3.2983,280290,0
1988-04-15,3.2442,3.2442,3.1457,3.1457,454350,0
1988-04-18,3.1637,3.1637,3.1189,3.1189,108903,0
1988-04-19,3.1189,3.1368,3.0562,3.0562,49093,0
1988-04-20,3.1189,3.1189,3.0202,3.0382,227621,0
1988-04-21,3.0116,3.0472,2.9932,3.0202,260646,0
1988-04-22,3.0382,3.0382,2.9932,3.0024,74090,0
1988-04-25,3.0116,3.0116,2.9665,2.9932,191917,0
1988-04-26,3.0024,3.0382,3.0024,3.0382,95512,0
1988-04-27,3.0382,3.065,3.0202,3.065,120505,0
1988-04-28,3.065,3.0741,3.0562,3.0562,75874,0
1988-04-29,3.0382,3.0562,3.0382,3.0562,31241,0
1988-05-02,3.0382,3.0472,3.0382,3.0382,33921,0
1988-05-03,3.0382,3.0562,3.0116,3.0116,256188,0
1988-05-04,3.0382,3.1009,3.0382,3.092,205305,0
1988-05-05,3.1009,3.1009,3.0741,3.092,23211,0
1988-05-06,3.0741,3.1009,3.0741,3.1009,75874,0
1988-05-09,3.0741,3.1009,3.0741,3.0741,16960,0
1988-05-10,3.0741,3.1009,3.065,3.065,106222,0
1988-05-11,3.0562,3.0562,3.0382,3.0562,75874,0
1988-05-12,3.0562,3.092,3.0562,3.092,49990,0
1988-05-13,3.1009,3.1189,3.092,3.1009,142821,0
1988-05-16,3.1189,3.1815,3.1189,3.1815,142821,0
1988-05-17,3.2083,3.2263,3.1907,3.1993,116935,0
1988-05-18,3.1815,3.1993,3.1457,3.1993,273147,0
1988-05-19,3.2263,3.2532,3.2083,3.2532,61592,0
1988-05-20,3.2532,3.2801,3.2442,3.2801,405254,0
1988-05-23,3.2801,3.2983,3.2355,3.2532,235656,0
1988-05-24,3.2355,3.2532,3.2355,3.2532,335631,0
1988-05-25,3.2801,3.289,3.2624,3.2624,36597,0
1988-05-26,3.2624,3.2801,3.2624,3.2801,65162,0
1988-05-27,3.2801,3.3072,3.2801,3.3072,102653,0
1988-05-31,3.2983,3.3696,3.2983,3.3431,283859,0
1988-06-01,3.3696,3.3876,3.2983,3.3249,621273,0
1988-06-02,3.2983,3.2983,3.2801,3.2983,16960,0
1988-06-03,3.2983,3.3249,3.2983,3.3249,12495,0
1988-06-06,3.3249,3.3789,3.2983,3.3696,41954,0
1988-06-07,3.3431,3.3876,3.3431,3.3696,81229,0
1988-06-08,3.3696,3.3789,3.3517,3.3696,120505,0
1988-06-09,3.3696,3.3696,3.3517,3.3517,438283,0
1988-06-10,3.3517,3.3517,3.289,3.289,38383,0
1988-06-13,3.289,3.289,3.2083,3.2083,285643,0
1988-06-14,3.2355,3.2355,3.1907,3.2355,138358,0
1988-06-15,3.2083,3.2083,3.1907,3.2083,120505,0
1988-06-16,3.2355,3.2442,3.2355,3.2355,167812,0
1988-06-17,3.2532,3.2532,3.2355,3.2355,203520,0
1988-06-20,3.2442,3.2801,3.2263,3.2801,133000,0
1988-06-21,3.2532,3.2801,3.2083,3.2442,293680,0
1988-06-22,3.2624,3.3072,3.2624,3.3072,231191,0
1988-06-23,3.3072,3.3072,3.2801,3.2801,89263,0
1988-06-24,3.2801,3.2801,3.2355,3.2624,173168,0
1988-06-27,3.2624,3.3249,3.2624,3.3072,232980,0
1988-06-28,3.3249,3.3249,3.2624,3.2801,98192,0
1988-06-29,3.2801,3.289,3.2801,3.2801,11603,0
1988-06-30,3.2801,3.334,3.2801,3.334,33921,0
1988-07-01,3.3517,3.6299,3.3517,3.6299,612347,0
1988-07-05,3.6565,3.764,3.6299,3.7463,651624,0
1988-07-06,3.764,3.7997,3.5222,3.5222,1270218,0
1988-07-07,3.5309,3.576,3.4775,3.4954,240116,0
1988-07-08,3.5133,3.54,3.5133,3.5133,124968,0
1988-07-11,3.5222,3.54,3.4954,3.5309,188346,0
1988-07-12,3.5133,3.5222,3.4954,3.4954,648051,0
1988-07-13,3.5222,3.6116,3.5222,3.585,427572,0
1988-07-14,3.6029,3.6116,3.585,3.6116,70521,0
1988-07-15,3.6116,3.6207,3.585,3.6116,65162,0
1988-07-18,3.6207,3.6299,3.585,3.6029,432928,0
1988-07-19,3.6207,3.6207,3.6029,3.6207,116935,0
1988-07-20,3.6029,3.6207,3.6029,3.6207,171388,0
1988-07-21,3.6207,3.6207,3.6029,3.6029,98192,0
1988-07-22,3.6116,3.6116,3.585,3.6029,91943,0
1988-07-25,3.6029,3.6116,3.4954,3.4954,127646,0
1988-07-26,3.5222,3.567,3.5222,3.5222,67841,0
1988-07-27,3.54,3.576,3.54,3.567,84800,0
1988-07-28,3.576,3.576,3.558,3.558,18746,0
1988-07-29,3.567,3.567,3.54,3.54,241009,0
1988-08-01,3.54,3.54,3.4864,3.4954,125861,0
1988-08-02,3.4775,3.4775,3.4509,3.4509,27672,0
1988-08-03,3.4509,3.4775,3.4509,3.4775,22316,0
1988-08-04,3.4775,3.4864,3.4509,3.4509,229408,0
1988-08-05,3.4325,3.4775,3.4325,3.4509,188346,0
1988-08-08,3.4509,3.4954,3.4509,3.4683,95512,0
1988-08-09,3.4683,3.5133,3.4683,3.4954,121402,0
1988-08-10,3.4864,3.4864,3.4683,3.4864,373119,0
1988-08-11,3.4683,3.4683,3.4236,3.4415,184777,0
1988-08-12,3.4236,3.4325,3.4148,3.4148,97295,0
1988-08-15,3.4236,3.4415,3.4148,3.4325,307071,0
1988-08-16,3.4148,3.4415,3.4148,3.4415,105333,0
1988-08-17,3.4683,3.5309,3.4683,3.5309,77659,0
1988-08-18,3.5133,3.567,3.5133,3.567,157102,0
1988-08-19,3.567,3.6207,3.558,3.6029,275829,0
1988-08-22,3.6116,3.6299,3.585,3.6116,118719,0
1988-08-23,3.6116,3.6116,3.4775,3.4954,66501,0
1988-08-24,3.54,3.567,3.4775,3.5222,227621,0
1988-08-25,3.3696,3.4954,3.3696,3.4509,203076,0
1988-08-26,3.4954,3.5222,3.4954,3.5222,154429,0
1988-08-29,3.5133,3.5309,3.4864,3.5133,41954,0
1988-08-30,3.5309,3.5309,3.5133,3.5133,88819,0
1988-08-31,3.5133,3.5309,3.4864,3.5133,182989,0
1988-09-01,3.5133,3.5133,3.4236,3.4236,122292,0
1988-09-02,3.4683,3.5309,3.4683,3.4864,109793,0
1988-09-06,3.5133,3.5133,3.3159,3.334,120061,0
1988-09-07,3.3608,3.4236,3.3608,3.3789,47307,0
1988-09-08,3.334,3.3789,3.3159,3.3608,46866,0
1988-09-09,3.3608,3.3789,3.334,3.3789,108012,0
1988-09-12,3.3789,3.3789,3.334,3.334,10712,0
1988-09-13,3.3608,3.4236,3.334,3.3968,36597,0
1988-09-14,3.3608,3.5133,3.3608,3.4864,193254,0
1988-09-15,3.4864,3.558,3.4683,3.5309,134788,0
1988-09-16,3.5309,3.558,3.5309,3.558,206645,0
1988-09-19,3.5133,3.558,3.4683,3.558,298143,0
1988-09-20,3.6029,3.9525,3.6029,3.7821,508801,0
1988-09-21,3.8269,3.9792,3.8269,3.9347,815867,0
1988-09-22,3.9792,4.0688,3.9525,4.0688,597620,0
1988-09-23,4.1764,4.5798,4.0869,4.3826,2491345,0
1988-09-26,4.3826,4.4455,4.1317,4.2929,754722,0
1988-09-27,4.266,4.266,4.1586,4.2212,260646,0
1988-09-28,4.1764,4.1764,4.042,4.1317,434711,0
1988-09-29,4.1586,4.2212,4.1317,4.2212,317333,0
1988-09-30,4.2031,4.2481,4.2031,4.2212,133450,0
1988-10-03,4.1764,4.3378,4.1317,4.2481,732406,0
1988-10-04,4.266,4.4002,4.1764,4.266,930573,0
1988-10-05,4.1764,4.2481,4.1138,4.1586,674387,0
1988-10-06,4.1764,4.2031,4.024,4.042,498983,0
1988-10-07,4.0869,4.6247,4.0869,4.3556,2441800,0
1988-10-10,4.3556,4.7139,4.3556,4.5974,2694416,0
1988-10-11,4.5346,4.6871,4.5346,4.6247,1167121,0
1988-10-12,4.5346,4.8483,4.5346,4.6424,1563451,0
1988-10-13,4.6871,4.7767,4.5974,4.6694,1367966,0
1988-10-14,4.7322,4.7589,4.5528,4.5528,616809,0
1988-10-17,4.5169,4.5528,4.3826,4.5169,697149,0
1988-10-18,4.4721,4.7139,4.4721,4.6694,857823,0
1988-10-19,4.7589,4.7589,4.5169,4.5798,529333,0
1988-10-20,4.5346,4.6871,4.5169,4.5528,378924,0
1988-10-21,4.6247,4.7767,4.5974,4.6871,1543812,0
1988-10-24,4.7322,4.7589,4.6247,4.6694,282966,0
1988-10-25,4.6424,4.7589,4.6424,4.6424,592710,0
1988-10-26,4.7139,4.8483,4.7139,4.7589,1446069,0
1988-10-27,4.7767,4.7767,4.4002,4.427,1447406,0
1988-10-28,4.5346,4.6247,4.4002,4.427,533350,0
1988-10-31,4.3826,4.4002,4.2031,4.2212,644928,0
1988-11-01,4.2481,4.49,4.2031,4.427,565485,0
1988-11-02,4.4455,4.5974,4.4455,4.4455,525313,0
1988-11-03,4.49,4.5346,4.3378,4.4002,339647,0
1988-11-04,4.427,4.4455,4.3826,4.4002,199505,0
1988-11-07,4.3556,4.5528,4.3556,4.4721,1111330,0
1988-11-08,4.5169,4.5528,4.49,4.49,786411,0
1988-11-09,4.5169,4.5169,4.427,4.49,333398,0
1988-11-10,4.4721,4.5528,4.4721,4.5528,365534,0
1988-11-11,4.49,4.49,4.266,4.4002,754722,0
1988-11-14,4.3826,4.4002,4.2929,4.2929,463277,0
1988-11-15,4.2481,4.2481,4.0869,4.2212,564589,0
1988-11-16,4.1764,4.2212,3.9347,3.9347,421324,0
1988-11-17,3.9163,3.9792,3.8449,3.8897,544505,0
1988-11-18,3.8897,3.8897,3.6923,3.7371,323134,0
1988-11-21,3.7371,3.9347,3.6476,3.8897,712770,0
1988-11-22,3.8449,4.0869,3.8449,3.9971,638232,0
1988-11-23,3.9971,4.1764,3.9792,4.1317,393654,0
1988-11-25,4.0869,4.1586,4.042,4.1586,498537,0
1988-11-28,4.1495,4.4185,4.1495,4.2839,494076,0
1988-11-29,4.2392,4.2392,4.1045,4.1674,229408,0
1988-11-30,4.1674,4.2839,4.1045,4.1045,245029,0
1988-12-01,4.1045,4.1674,4.0329,4.1225,228072,0
1988-12-02,4.1495,4.2123,4.1045,4.1946,314207,0
1988-12-05,4.1946,4.2123,4.1674,4.1946,117830,0
1988-12-06,4.2123,4.2392,4.1495,4.1495,405254,0
1988-12-07,4.1495,4.2392,4.1495,4.1946,128095,0
1988-12-08,4.1225,4.3287,4.1225,4.3287,515940,0
1988-12-09,4.3467,4.4632,4.3287,4.3916,1039918,0
1988-12-12,4.3467,4.3916,4.2839,4.2839,418199,0
1988-12-13,4.3018,4.3467,4.2571,4.3467,446316,0
1988-12-14,4.2839,4.3916,4.2839,4.2839,429355,0
1988-12-15,4.2839,4.3018,4.2123,4.2392,209322,0
1988-12-16,4.2123,4.3736,4.2123,4.2571,1990573,0
1988-12-19,4.2839,4.5974,4.2839,4.4632,1283610,0
1988-12-20,4.508,4.5261,4.3736,4.3736,832829,0
1988-12-21,4.3916,4.4362,4.3736,4.4185,262435,0
1988-12-22,4.4185,4.4185,4.2392,4.3018,197721,0
1988-12-23,4.2392,4.3467,4.2392,4.3018,131664,0
1988-12-27,4.3287,4.3287,4.2571,4.2839,82568,0
1988-12-28,4.2839,4.2839,4.2123,4.2571,149517,0
1988-12-29,4.2571,4.2839,4.2392,4.2839,101316,0
1988-12-30,4.2839,4.3018,4.2392,4.2839,230299,0
1989-01-03,4.2392,4.3287,4.2123,4.2392,163350,0
1989-01-04,4.2571,4.4185,4.2571,4.3467,379816,0
1989-01-05,4.3736,4.3916,4.1946,4.3287,643588,0
1989-01-06,4.3736,4.4632,4.3287,4.3736,681525,0
1989-01-09,4.3736,4.3916,4.3287,4.3916,156659,0
1989-01-10,4.3467,4.4185,4.3287,4.4185,450335,0
1989-01-11,4.4185,4.4185,4.3467,4.3736,264665,0
1989-01-12,4.3736,4.3736,4.3018,4.3287,141483,0
1989-01-13,4.2839,4.3287,4.2571,4.2839,297693,0
1989-01-16,4.2839,4.2839,4.2392,4.2839,114702,0
1989-01-17,4.2839,4.3018,4.2392,4.2571,284750,0
1989-01-18,4.2571,4.2571,4.2123,4.2571,192806,0
1989-01-19,4.2571,4.3736,4.2392,4.2839,552093,0
1989-01-20,4.2839,4.2839,4.2123,4.2392,187005,0
1989-01-23,4.2571,4.2839,4.1045,4.1225,319564,0
1989-01-24,4.1225,4.1674,4.1225,4.1495,154429,0
1989-01-25,4.1674,4.2123,4.0329,4.0778,418647,0
1989-01-26,4.0778,4.1225,4.06,4.1225,1664318,0
1989-01-27,4.1225,4.1674,4.0778,4.1045,697593,0
1989-01-30,4.1495,4.1674,4.0778,4.1045,310636,0
1989-01-31,4.1225,4.1674,4.1045,4.1495,467741,0
1989-02-01,4.1674,4.1946,4.1045,4.1045,224052,0
1989-02-02,4.1225,4.1495,4.1225,4.1495,185223,0
1989-02-03,4.1225,4.1495,4.06,4.1045,168261,0
1989-02-06,4.0778,4.1045,4.0151,4.06,274485,0
1989-02-07,4.1045,4.3916,4.1045,4.2839,1716985,0
1989-02-08,4.2839,4.3736,4.2571,4.2571,1095262,0
1989-02-09,4.2839,4.6154,4.2839,4.6154,3213037,0
1989-02-10,4.6424,4.9294,4.5705,4.7322,3125560,0
1989-02-13,4.7679,4.7947,4.5705,4.6603,1186311,0
1989-02-14,4.6871,4.7501,4.6154,4.7322,2625685,0
1989-02-15,4.7322,4.7322,4.6603,4.6871,660103,0
1989-02-16,4.6871,4.6871,4.508,4.508,690900,0
1989-02-17,4.508,4.508,4.4185,4.4632,713215,0
1989-02-21,4.508,4.5261,4.3916,4.4185,458814,0
1989-02-22,4.3916,4.4185,4.3287,4.3916,554326,0
1989-02-23,4.3916,4.5528,4.3916,4.481,1217553,0
1989-02-24,4.481,4.481,4.3736,4.3736,490950,0
1989-02-27,4.3916,4.4185,4.3287,4.3916,525313,0
1989-02-28,4.4094,4.6064,4.3826,4.5169,984133,0
1989-03-01,4.6064,4.7679,4.5619,4.5889,834615,0
1989-03-02,4.6064,4.6064,4.5169,4.5889,392314,0
1989-03-03,4.6064,4.6964,4.5889,4.6335,801138,0
1989-03-06,4.6783,4.7229,4.6064,4.6964,490950,0
1989-03-07,4.7229,4.7412,4.6515,4.6515,541828,0
1989-03-08,4.6515,4.7229,4.6515,4.6964,487825,0
1989-03-09,4.6964,4.6964,4.6064,4.6335,1096156,0
1989-03-10,4.6515,4.6964,4.6335,4.6515,395437,0
1989-03-13,4.6783,4.6783,4.6064,4.6064,241908,0
1989-03-14,4.5889,4.6335,4.4991,4.4991,369104,0
1989-03-15,4.5439,4.6064,4.5169,4.6064,442301,0
1989-03-16,4.6064,4.6064,4.5169,4.5619,328488,0
1989-03-17,4.5169,4.5169,4.4543,4.4543,748476,0
1989-03-20,4.4721,4.4721,4.427,4.4721,328935,0
1989-03-21,4.5169,4.5439,4.4721,4.4721,217356,0
1989-03-22,4.4991,4.5169,4.4721,4.4721,441407,0
1989-03-23,4.4721,4.4721,4.3826,4.4094,278949,0
1989-03-27,4.4543,4.4543,4.3826,4.3826,119169,0
1989-03-28,4.3826,4.427,4.3826,4.427,81675,0
1989-03-29,4.4543,4.4543,4.3826,4.4094,69627,0
1989-03-30,4.5169,4.6064,4.5169,4.5889,1081426,0
1989-03-31,4.6064,4.6064,4.5439,4.5619,516390,0
1989-04-03,4.5889,4.5889,4.4991,4.5439,178975,0
1989-04-04,4.5439,4.5619,4.4991,4.5619,539151,0
1989-04-05,4.5619,4.6064,4.5169,4.6064,736424,0
1989-04-06,4.6064,4.6515,4.6064,4.6335,544505,0
1989-04-07,4.6335,4.6335,4.5619,4.6064,328043,0
1989-04-10,4.6064,4.6064,4.5889,4.6064,161567,0
1989-04-11,4.6064,4.6783,4.5619,4.5889,356608,0
1989-04-12,4.6335,4.6783,4.6064,4.6515,1546936,0
1989-04-13,4.6064,4.6335,4.5439,4.5889,330720,0
1989-04-14,4.6064,4.6515,4.5889,4.6335,1134985,0
1989-04-17,4.6515,4.7229,4.6335,4.6515,3001483,0
1989-04-18,4.6783,4.7229,4.6335,4.6335,973422,0
1989-04-19,4.6515,4.6515,4.5889,4.6515,657425,0
1989-04-20,4.6515,4.6515,4.5619,4.6335,184777,0
1989-04-21,4.6515,4.6515,4.5619,4.5889,604315,0
1989-04-24,4.6064,4.6064,4.5169,4.5169,284305,0
1989-04-25,4.5619,4.5619,4.5439,4.5439,266005,0
1989-04-26,4.5619,4.5619,4.5169,4.5619,420877,0
1989-04-27,4.5619,4.6064,4.4991,4.6064,764099,0
1989-04-28,4.6515,4.6783,4.5889,4.6064,701166,0
1989-05-01,4.6064,4.6064,4.5619,4.5619,160673,0
1989-05-02,4.6064,4.6335,4.5169,4.5169,283859,0
1989-05-03,4.4721,4.5619,4.4721,4.5439,439175,0
1989-05-04,4.5169,4.5619,4.4721,4.4721,203520,0
1989-05-05,4.5169,4.5619,4.4991,4.5169,215123,0
1989-05-08,4.5439,4.5619,4.5169,4.5439,392314,0
1989-05-09,4.6783,4.8309,4.6783,4.7859,2050827,0
1989-05-10,4.7412,4.7679,4.6783,4.7679,535582,0
1989-05-11,4.7679,4.7679,4.6964,4.6964,279394,0
1989-05-12,4.7679,4.7859,4.6783,4.7229,709643,0
1989-05-15,4.7679,4.8309,4.7229,4.8309,862285,0
1989-05-16,4.8309,4.9471,4.8127,4.9201,2482864,0
1989-05-17,4.9651,5.0098,4.9201,4.9651,969402,0
1989-05-18,5.0098,5.0548,4.9922,5.0367,1388938,0
1989-05-19,5.0548,5.0995,5.0098,5.0815,1025638,0
1989-05-22,5.0548,5.0548,4.9922,5.0548,896202,0
1989-05-23,5.0548,5.1263,5.0548,5.0995,670817,0
1989-05-24,5.1441,5.2338,5.1441,5.189,1209966,0
1989-05-25,5.2338,5.3236,5.189,5.2162,1303694,0
1989-05-26,5.2069,5.2696,5.2069,5.2069,390975,0
1989-05-30,5.2521,5.2521,5.0905,5.1356,335183,0
1989-05-31,5.1621,5.2069,5.1356,5.1621,357947,0
1989-06-01,5.2069,5.2967,5.1621,5.2696,452118,0
1989-06-02,5.3146,5.3595,5.2967,5.3146,658318,0
1989-06-05,5.3146,5.3416,5.2069,5.2069,307958,0
1989-06-06,5.1803,5.2247,5.1621,5.1803,323579,0
1989-06-07,5.1621,5.2521,5.1356,5.1803,540488,0
1989-06-08,5.1803,5.3146,5.1803,5.2967,376245,0
1989-06-09,5.3146,5.3146,5.2521,5.2696,138358,0
1989-06-12,5.2521,5.3146,5.2521,5.2967,190130,0
1989-06-13,5.2967,5.3146,5.2967,5.2967,308850,0
1989-06-14,5.2967,5.3146,5.2967,5.3146,305281,0
1989-06-15,5.3416,5.3416,5.2696,5.2967,308402,0
1989-06-16,5.3146,5.3146,5.2521,5.3146,260202,0
1989-06-19,5.3416,5.3416,5.2521,5.2521,269130,0
1989-06-20,5.2521,5.3416,5.2521,5.3416,383835,0
1989-06-21,5.3595,5.3595,5.2696,5.2696,209769,0
1989-06-22,5.2696,5.5207,5.2696,5.476,727051,0
1989-06-23,5.5207,5.6551,5.4309,5.449,622616,0
1989-06-26,5.3862,5.4043,5.3595,5.3862,453901,0
1989-06-27,5.3862,5.5207,5.3862,5.4309,301709,0
1989-06-28,5.3862,5.476,5.3862,5.449,489612,0
1989-06-29,5.4043,5.4043,5.2069,5.2696,370000,0
1989-06-30,5.2521,5.2696,5.1621,5.2069,348128,0
1989-07-03,5.1803,5.2696,5.1621,5.2521,102203,0
1989-07-05,5.2069,5.2521,5.1803,5.2521,54448,0
1989-07-06,5.2247,5.2696,5.2069,5.2521,235210,0
1989-07-07,5.2696,5.3862,5.2521,5.3416,172724,0
1989-07-10,5.1803,5.476,5.1803,5.449,294122,0
1989-07-11,5.476,5.5656,5.449,5.476,286535,0
1989-07-12,5.4043,5.449,5.3595,5.4309,202628,0
1989-07-13,5.449,5.449,5.3416,5.3595,153530,0
1989-07-14,5.3595,5.3595,5.2069,5.2696,231191,0
1989-07-17,5.2967,5.3595,5.2696,5.3416,167812,0
1989-07-18,5.3416,5.5656,5.3146,5.5656,431592,0
1989-07-19,5.8345,6.0136,5.6551,5.8345,1826332,0
1989-07-20,5.8345,5.8345,5.745,5.7897,615471,0
1989-07-21,5.745,5.7897,5.7178,5.7897,756061,0
1989-07-24,5.7897,5.8078,5.745,5.8078,257079,0
1989-07-25,5.8345,5.942,5.8345,5.8795,502107,0
1989-07-26,5.9239,6.1482,5.897,6.1482,1307709,0
1989-07-27,6.1211,6.3094,6.1211,6.2378,827474,0
1989-07-28,6.1928,6.2648,6.1482,6.2648,475330,0
1989-07-31,6.2648,6.2648,6.1751,6.2199,297693,0
1989-08-01,6.1928,6.2199,6.0136,6.1482,628415,0
1989-08-02,6.1928,6.2378,6.1751,6.1751,221818,0
1989-08-03,6.1751,6.2378,6.0765,6.1211,266005,0
1989-08-04,6.1032,6.3543,6.1032,6.3543,727497,0
1989-08-07,6.3094,6.4619,6.3094,6.4169,552541,0
1989-08-08,6.3992,6.6679,6.3992,6.5782,1064466,0
1989-08-09,6.5782,6.6858,6.3992,6.6858,387404,0
1989-08-10,6.713,6.892,6.641,6.641,602528,0
1989-08-11,6.641,6.8202,6.641,6.8023,503002,0
1989-08-14,6.7572,6.9996,6.7305,6.9547,643143,0
1989-08-15,6.9547,6.9547,6.713,6.713,535582,0
1989-08-16,6.6679,6.6679,6.2823,6.4887,977885,0
1989-08-17,6.5066,6.5334,6.444,6.5066,444086,0
1989-08-18,6.5066,6.5515,6.4887,6.5066,166026,0
1989-08-21,6.5066,6.5515,6.4169,6.444,623949,0
1989-08-22,6.3992,6.3992,6.2823,6.2823,386956,0
1989-08-23,6.3275,6.3992,6.2823,6.3543,352146,0
1989-08-24,6.3275,6.3722,6.2378,6.2823,473545,0
1989-08-25,6.2378,6.3275,6.1482,6.1482,648499,0
1989-08-28,6.166,6.166,6.0494,6.0942,627077,0
1989-08-29,6.1392,6.2555,6.1211,6.2288,199950,0
1989-08-30,6.1211,6.3632,6.1211,6.3632,325366,0
1989-08-31,6.3902,6.3902,6.3007,6.3182,295017,0
1989-09-01,6.3632,6.408,6.3451,6.3451,207090,0
1989-09-05,6.3451,6.408,6.3451,6.3902,235656,0
1989-09-06,6.3451,6.3632,6.2109,6.3451,196382,0
1989-09-07,6.3182,6.3902,6.2735,6.3007,233870,0
1989-09-08,6.2555,6.408,6.2555,6.3902,458814,0
1989-09-11,6.3451,6.3632,6.2288,6.2288,102203,0
1989-09-12,6.2288,6.3007,6.2288,6.2735,201732,0
1989-09-13,6.2555,6.2735,6.2288,6.2288,133450,0
1989-09-14,6.2109,6.2288,6.166,6.2109,139250,0
1989-09-15,6.2288,6.2288,6.1211,6.1392,295017,0
1989-09-18,6.1211,6.1392,5.9869,6.0494,488274,0
1989-09-19,6.0045,6.0316,5.8702,5.897,561021,0
1989-09-20,5.942,5.9599,5.8525,5.8702,298586,0
1989-09-21,5.8525,5.897,5.8525,5.897,220478,0
1989-09-22,5.897,6.3007,5.897,6.3007,741782,0
1989-09-25,6.3007,6.3451,6.2109,6.2109,385173,0
1989-09-26,6.3007,6.408,6.2288,6.3632,277610,0
1989-09-27,6.408,6.5245,6.3632,6.5245,594940,0
1989-09-28,6.4976,6.596,6.4976,6.5245,399005,0
1989-09-29,6.5424,6.6138,6.5424,6.5424,366872,0
1989-10-02,6.596,6.7756,6.5424,6.7486,406594,0
1989-10-03,6.7486,6.9726,6.7036,6.8649,568609,0
1989-10-04,6.8381,7.0173,6.7486,6.8202,277610,0
1989-10-05,6.8202,6.8381,6.7036,6.8381,405254,0
1989-10-06,6.8202,6.8829,6.7931,6.8202,212002,0
1989-10-09,6.8381,6.8649,6.7931,6.8381,117830,0
1989-10-10,6.8649,6.8649,6.7931,6.8381,198613,0
1989-10-11,6.8649,6.8649,6.7305,6.8202,202183,0
1989-10-12,6.7756,6.8202,6.7486,6.7486,336077,0
1989-10-13,6.7931,6.7931,6.3007,6.3007,236546,0
1989-10-16,5.9869,6.408,5.897,6.3632,722587,0
1989-10-17,6.2555,6.3007,6.166,6.2555,502107,0
1989-10-18,6.2555,6.4798,6.2109,6.4798,212892,0
1989-10-19,6.4798,6.8202,6.4798,6.7931,532457,0
1989-10-20,6.7305,6.7305,6.4976,6.5245,508355,0
1989-10-23,6.5424,6.641,6.4526,6.4976,369104,0
1989-10-24,6.3902,6.3902,6.166,6.3007,600295,0
1989-10-25,6.3007,6.3182,6.2735,6.3007,206197,0
1989-10-26,6.3182,6.3182,6.2109,6.2735,193254,0
1989-10-27,6.2555,6.2555,6.166,6.2109,108012,0
1989-10-30,6.2288,6.3182,6.2109,6.3007,197269,0
1989-10-31,6.2735,6.3007,6.1392,6.2288,276270,0
1989-11-01,6.2288,6.2288,6.1211,6.1392,274039,0
1989-11-02,6.1211,6.1392,6.0942,6.1211,282521,0
1989-11-03,6.1392,6.166,6.1211,6.1392,219146,0
1989-11-06,6.0942,6.1211,6.0316,6.0316,232980,0
1989-11-07,5.9869,6.0316,5.8525,5.9153,268685,0
1989-11-08,5.942,6.1392,5.897,6.1392,278058,0
1989-11-09,6.1392,6.2109,6.1392,6.184,288766,0
1989-11-10,6.166,6.2555,6.166,6.166,43292,0
1989-11-13,6.2109,6.3007,6.2109,6.3007,159333,0
1989-11-14,6.3007,6.3451,6.2735,6.2735,123182,0
1989-11-15,6.3007,6.3007,6.2288,6.2735,178528,0
1989-11-16,6.2735,6.3007,6.184,6.2288,100869,0
1989-11-17,6.2288,6.3007,6.184,6.2555,160673,0
1989-11-20,6.2735,6.2735,6.2288,6.2555,224497,0
1989-11-21,6.2555,6.3007,6.2109,6.2288,267340,0
1989-11-22,6.2109,6.2735,6.2109,6.2735,207983,0
1989-11-24,6.3007,6.3007,6.2555,6.3007,17404,0
1989-11-27,6.2915,6.5424,6.2915,6.5154,284305,0
1989-11-28,6.6052,6.6949,6.6052,6.632,242351,0
1989-11-29,6.6052,6.6499,6.5872,6.5872,67841,0
1989-11-30,6.632,6.6768,6.4976,6.6052,119169,0
1989-12-01,6.6052,6.6768,6.5872,6.632,73644,0
1989-12-04,6.6768,6.6768,6.632,6.6499,111581,0
1989-12-05,6.6052,6.6768,6.5154,6.5154,94621,0
1989-12-06,6.5154,6.5424,6.4526,6.4976,203076,0
1989-12-07,6.4526,6.6499,6.4526,6.632,236546,0
1989-12-08,6.5872,6.6052,6.5154,6.5604,104439,0
1989-12-11,6.5424,6.5424,6.408,6.408,222710,0
1989-12-12,6.408,6.4526,6.3632,6.3811,313761,0
1989-12-13,6.408,6.4526,6.184,6.2466,320900,0
1989-12-14,6.2735,6.3182,6.1571,6.1571,337418,0
1989-12-15,6.184,6.184,6.1125,6.1571,182543,0
1989-12-18,6.1392,6.184,6.1125,6.1125,299476,0
1989-12-19,6.1125,6.1125,5.9509,5.996,207539,0
1989-12-20,6.0408,6.0408,6.0226,6.0408,81675,0
1989-12-21,5.996,6.0408,5.8611,5.8611,415966,0
1989-12-22,5.906,5.9509,5.8882,5.9329,218697,0
1989-12-26,5.906,5.9329,5.8435,5.9329,204415,0
1989-12-27,5.8882,5.9778,5.8882,5.906,461491,0
1989-12-28,5.9329,5.9509,5.8611,5.8882,623058,0
1989-12-29,5.8611,5.8882,5.7985,5.8435,236105,0
1990-01-02,5.8435,5.8611,5.6643,5.7716,863624,0
1990-01-03,5.7716,6.1125,5.7716,6.1125,488274,0
1990-01-04,6.0942,6.1571,5.9778,5.996,1057325,0
1990-01-05,6.0226,6.0408,5.996,5.996,153530,0
1990-01-08,6.0226,6.0408,5.996,5.996,226283,0
1990-01-09,6.0408,6.0408,5.9778,5.9778,154872,0
1990-01-10,5.9509,5.9509,5.8435,5.9329,379816,0
1990-01-11,5.9509,6.0408,5.9509,5.9778,724374,0
1990-01-12,5.9329,5.9509,5.8164,5.8435,203520,0
1990-01-15,5.7985,5.8164,5.7716,5.7985,183437,0
1990-01-16,5.7716,5.7716,5.682,5.7536,145052,0
1990-01-17,5.7536,5.7716,5.7268,5.7536,344111,0
1990-01-18,5.7089,5.7268,5.6643,5.682,203520,0
1990-01-19,5.6373,5.6373,5.5299,5.5299,806942,0
1990-01-22,5.5026,5.5299,5.3862,5.4133,170941,0
1990-01-23,5.3862,5.3862,5.189,5.2788,429355,0
1990-01-24,5.1441,5.2521,4.7859,5.2338,674387,0
1990-01-25,5.3236,5.3416,5.2788,5.2967,303940,0
1990-01-26,5.2967,5.4133,5.1621,5.3862,498537,0
1990-01-29,5.3862,5.4402,5.3236,5.3684,569504,0
1990-01-30,5.4402,5.4579,5.3684,5.4402,913611,0
1990-01-31,5.4133,5.6643,5.4133,5.6193,541384,0
1990-02-01,5.682,5.682,5.5745,5.682,276715,0
1990-02-02,5.682,5.8164,5.682,5.8164,268685,0
1990-02-05,5.7985,5.996,5.7716,5.9778,299034,0
1990-02-06,5.9509,6.1392,5.9509,6.0408,380264,0
1990-02-07,5.996,6.1392,5.9778,6.0674,220930,0
1990-02-08,6.0226,6.0674,5.9509,6.0408,177633,0
1990-02-09,6.1392,6.1571,6.0674,6.0942,121842,0
1990-02-12,6.0408,6.0942,5.9778,6.0942,213786,0
1990-02-13,6.0674,6.2288,6.0674,6.184,217802,0
1990-02-14,6.1392,6.1571,6.0674,6.0674,801587,0
1990-02-15,6.0942,6.1125,6.0226,6.1125,224497,0
1990-02-16,6.1125,6.1392,6.0408,6.1125,922535,0
1990-02-20,6.0408,6.0408,5.8611,5.8882,79445,0
1990-02-21,5.8435,5.8435,5.7268,5.7716,160231,0
1990-02-22,5.7716,6.0942,5.7716,6.0408,225390,0
1990-02-23,6.0942,6.0942,6.0408,6.0674,129877,0
1990-02-26,6.0674,6.1571,6.0674,6.1392,359732,0
1990-02-27,6.1751,6.2648,6.1482,6.2648,108454,0
1990-02-28,6.2915,6.444,6.2915,6.444,259762,0
1990-03-01,6.4705,6.5604,6.4259,6.5334,203520,0
1990-03-02,6.6052,6.6499,6.5154,6.5604,235656,0
1990-03-05,6.5604,6.5604,6.4259,6.4259,90603,0
1990-03-06,6.3811,6.5154,6.3543,6.4705,129877,0
1990-03-07,6.5334,6.6052,6.5154,6.5604,263328,0
1990-03-08,6.5334,6.6679,6.5334,6.6232,223158,0
1990-03-09,6.5782,6.6232,6.5334,6.5334,90156,0
1990-03-12,6.5782,6.6499,6.5604,6.6232,127199,0
1990-03-13,6.6679,6.6949,6.6499,6.6949,234316,0
1990-03-14,6.6499,6.713,6.6499,6.6679,202183,0
1990-03-15,6.6679,6.713,6.6679,6.6949,149066,0
1990-03-16,6.6679,6.713,6.6679,6.6949,116935,0
1990-03-19,6.6499,6.6949,6.6499,6.6679,218249,0
1990-03-20,6.6499,6.713,6.6499,6.6949,135680,0
1990-03-21,6.6949,6.7398,6.6949,6.6949,201291,0
1990-03-22,6.6949,6.713,6.6949,6.713,147285,0
1990-03-23,6.6949,6.7398,6.6949,6.713,377586,0
1990-03-26,6.713,6.7572,6.6949,6.6949,77659,0
1990-03-27,6.713,6.7572,6.6679,6.7572,73196,0
1990-03-28,6.7844,6.8115,6.7398,6.8115,98192,0
1990-03-29,6.8115,6.874,6.8115,6.874,100869,0
1990-03-30,6.874,6.9008,6.8115,6.8115,83908,0
1990-04-02,6.7572,6.9008,6.7572,6.874,68289,0
1990-04-03,6.9008,6.9637,6.874,6.9456,92385,0
1990-04-04,6.9456,6.9906,6.9456,6.9637,101760,0
1990-04-05,6.9906,7.0354,6.9637,6.9906,102653,0
1990-04-06,7.0084,7.0084,6.8564,6.8564,81229,0
1990-04-09,6.8564,6.9906,6.8289,6.9637,91050,0
1990-04-10,6.9456,7.0084,6.919,6.9637,196825,0
1990-04-11,6.9637,6.9637,6.919,6.9456,40170,0
1990-04-12,6.9456,7.0084,6.9456,6.9906,96406,0
1990-04-16,6.9906,7.1429,6.9637,7.0534,153085,0
1990-04-17,7.0534,7.1251,6.919,7.1251,164247,0
1990-04-18,7.1696,7.2146,7.1251,7.1251,182097,0
1990-04-19,7.098,7.2325,7.0802,7.2325,327151,0
1990-04-20,7.2325,7.4208,7.2146,7.2146,333844,0
1990-04-23,7.1876,7.2325,7.1429,7.1429,164247,0
1990-04-24,7.1696,7.2865,7.1696,7.2146,102203,0
1990-04-25,7.2146,7.2325,7.1251,7.1429,382940,0
1990-04-26,7.1696,7.1696,7.0802,7.098,132558,0
1990-04-27,7.0802,7.098,6.8289,6.8564,127646,0
1990-04-30,6.8289,6.8289,6.6679,6.8289,150854,0
1990-05-01,6.8564,6.9008,6.8289,6.874,340990,0
1990-05-02,6.919,6.919,6.8289,6.8564,566823,0
1990-05-03,6.8289,6.9637,6.8289,6.919,128985,0
1990-05-04,6.9906,6.9906,6.9456,6.9637,134788,0
1990-05-07,6.9637,7.0802,6.9637,7.0802,251724,0
1990-05-08,7.0534,7.1251,7.0534,7.1251,199950,0
1990-05-09,7.1251,7.1251,6.9906,7.0084,280732,0
1990-05-10,7.0084,7.0354,6.9906,6.9906,230299,0
1990-05-11,7.0084,7.0802,6.9637,7.0802,230746,0
1990-05-14,7.0802,7.4208,7.0534,7.3938,402576,0
1990-05-15,7.3759,7.6001,7.3309,7.5105,304388,0
1990-05-16,7.5105,7.5105,7.3309,7.3309,382940,0
1990-05-17,7.2865,7.2865,7.1876,7.1876,573965,0
1990-05-18,7.2146,7.3309,6.874,6.874,1466599,0
1990-05-21,6.874,6.874,6.6949,6.6949,1480437,0
1990-05-22,6.8115,6.919,6.6499,6.919,348128,0
1990-05-23,6.9637,6.9906,6.8115,6.8115,585568,0
1990-05-24,6.8289,6.8564,6.7398,6.8289,2825634,0
1990-05-25,6.8202,6.8202,6.641,6.713,389637,0
1990-05-29,6.713,6.8023,6.713,6.7756,891743,0
1990-05-30,6.8023,6.8202,6.7572,6.8202,827025,0
1990-05-31,6.8202,6.8202,6.7756,6.8023,266005,0
1990-06-01,6.8472,6.9367,6.7756,6.892,594494,0
1990-06-04,6.892,7.0262,6.8472,7.0262,631540,0
1990-06-05,7.0262,7.098,7.0084,7.0714,432036,0
1990-06-06,7.0714,7.0714,7.0084,7.0084,379816,0
1990-06-07,7.0262,7.0262,7.0084,7.0084,266005,0
1990-06-08,7.0262,7.0714,6.9815,7.0714,306615,0
1990-06-11,7.0714,7.1161,7.0084,7.0534,547630,0
1990-06-12,7.0534,7.0714,6.9637,6.9815,512372,0
1990-06-13,7.0084,7.0262,6.892,7.0262,232086,0
1990-06-14,7.0262,7.0534,6.9815,7.0262,150409,0
1990-06-15,7.1609,7.1876,7.0714,7.1876,436944,0
1990-06-18,7.1429,7.1429,7.0084,7.0084,152195,0
1990-06-19,7.0084,7.0714,6.9815,7.0714,244579,0
1990-06-20,7.0714,7.098,7.0534,7.0714,235656,0
1990-06-21,7.0714,7.1161,7.0262,7.1161,233424,0
1990-06-22,7.0714,7.1161,6.9815,6.9815,209769,0
1990-06-25,7.0084,7.0262,6.9098,6.9367,296354,0
1990-06-26,6.9367,6.9637,6.7756,6.8023,752045,0
1990-06-27,6.7572,6.7572,6.4798,6.5245,293680,0
1990-06-28,6.5245,6.5782,6.3722,6.3902,406594,0
1990-06-29,6.3902,6.4619,6.3451,6.4169,731068,0
1990-07-02,6.4169,6.4347,6.3275,6.3275,222268,0
1990-07-03,6.3275,6.3451,6.166,6.1928,558788,0
1990-07-05,6.166,6.1928,5.9869,6.0316,506123,0
1990-07-06,6.0765,6.1392,6.0045,6.0494,415966,0
1990-07-09,6.1392,6.1392,6.0765,6.1211,357054,0
1990-07-10,6.1211,6.166,6.1211,6.1392,533796,0
1990-07-11,6.166,6.4347,6.1392,6.4169,327598,0
1990-07-12,6.3722,6.5245,6.3722,6.5066,370445,0
1990-07-13,6.5245,6.713,6.5245,6.6679,422214,0
1990-07-16,6.713,6.713,6.641,6.6679,168261,0
1990-07-17,6.6679,6.713,6.5515,6.5782,656979,0
1990-07-18,6.6232,6.6679,6.5515,6.641,554326,0
1990-07-19,6.596,6.9367,6.596,6.8472,525763,0
1990-07-20,6.8023,6.892,6.6858,6.8472,605656,0
1990-07-23,6.8472,6.8649,6.7305,6.8023,203520,0
1990-07-24,6.8472,6.892,6.8202,6.8472,236105,0
1990-07-25,6.8202,6.892,6.8202,6.8649,150409,0
1990-07-26,6.8649,6.9367,6.8202,6.9367,382940,0
1990-07-27,6.9367,7.0262,6.9367,7.0084,231639,0
1990-07-30,6.892,6.9367,6.8023,6.8649,189239,0
1990-07-31,6.8472,6.8649,6.713,6.8023,207090,0
1990-08-01,6.7756,6.8023,6.641,6.6858,274929,0
1990-08-02,6.6232,6.6232,6.3722,6.4169,316887,0
1990-08-03,5.9869,6.0765,5.8525,6.0494,581552,0
1990-08-06,5.7536,5.8078,5.4402,5.4402,589586,0
1990-08-07,5.4402,5.4402,5.2162,5.2607,1013588,0
1990-08-08,5.2607,5.4851,5.1713,5.3503,970741,0
1990-08-09,5.3684,5.422,5.3236,5.3951,395437,0
1990-08-10,5.3503,5.3503,5.1713,5.2788,598959,0
1990-08-13,5.2607,5.3236,5.2162,5.3236,552093,0
1990-08-14,5.3684,5.6193,5.3684,5.5745,315100,0
1990-08-15,5.6193,5.7089,5.6015,5.6193,203520,0
1990-08-16,5.6193,5.6193,5.3951,5.4851,176297,0
1990-08-17,5.4402,5.4669,5.0815,5.2338,507016,0
1990-08-20,5.2162,5.2607,5.0367,5.0995,456134,0
1990-08-21,5.0815,5.1263,4.8935,4.983,233424,0
1990-08-22,4.8935,4.8935,4.6247,4.7139,390527,0
1990-08-23,4.6694,4.7139,4.49,4.6247,331168,0
1990-08-24,4.6694,4.7139,4.49,4.6694,491619,0
1990-08-27,4.7139,4.938,4.7139,4.7589,521745,0
1990-08-28,4.8935,5.1713,4.8935,5.1713,380264,0
1990-08-29,5.1713,5.6193,5.1263,5.5299,517061,0
1990-08-30,5.5299,5.7089,5.3057,5.3503,316215,0
1990-08-31,5.3236,5.3236,5.2338,5.3236,95957,0
1990-09-04,5.1441,5.2788,5.1441,5.189,154649,0
1990-09-05,5.189,5.3684,5.189,5.2788,318892,0
1990-09-06,5.2338,5.2788,5.189,5.189,155541,0
1990-09-07,5.189,5.3684,5.189,5.3236,154429,0
1990-09-10,5.3684,5.5116,5.189,5.189,143491,0
1990-09-11,5.189,5.3236,5.189,5.189,92833,0
1990-09-12,5.189,5.3236,5.0548,5.3236,218249,0
1990-09-13,5.2788,5.2788,5.0995,5.189,192139,0
1990-09-14,5.0995,5.2788,5.0995,5.2788,144828,0
1990-09-17,5.2338,5.2788,5.2338,5.2788,210885,0
1990-09-18,5.2338,5.2788,5.1441,5.2788,336298,0
1990-09-19,5.189,5.3236,5.0995,5.3236,294568,0
1990-09-20,5.2788,5.3684,5.2338,5.2338,266005,0
1990-09-21,5.2788,5.4133,5.2788,5.4133,385397,0
1990-09-24,5.4133,5.4133,5.2338,5.3684,251946,0
1990-09-25,5.3236,5.3684,5.2338,5.2338,293901,0
1990-09-26,5.3236,5.3236,5.1441,5.1441,116489,0
1990-09-27,5.189,5.189,4.9201,5.0995,221595,0
1990-09-28,5.0098,5.4669,4.8753,5.4669,164694,0
1990-10-01,5.4669,5.5567,5.4133,5.5116,179865,0
1990-10-02,5.5567,5.7359,5.5567,5.6015,160673,0
1990-10-03,5.6015,5.646,5.4669,5.5116,58915,0
1990-10-04,5.4669,5.4669,5.3236,5.3236,103322,0
1990-10-05,5.189,5.2788,5.1441,5.2338,196825,0
1990-10-08,5.2788,5.3236,5.0548,5.0548,65385,0
1990-10-09,5.0548,5.0548,4.5974,4.7322,209994,0
1990-10-10,4.7767,4.8218,4.6424,4.7322,174289,0
1990-10-11,4.6424,4.6871,4.5528,4.5974,235210,0
1990-10-12,4.5974,4.5974,4.508,4.5974,175849,0
1990-10-15,4.5974,4.9651,4.5528,4.9201,132334,0
1990-10-16,4.9651,4.9651,4.6871,4.6871,79668,0
1990-10-17,4.7322,4.7767,4.6424,4.7322,126977,0
1990-10-18,4.8753,5.0995,4.7767,5.0995,141036,0
1990-10-19,5.189,5.2338,5.0098,5.189,178528,0
1990-10-22,5.189,5.189,5.1441,5.189,80784,0
1990-10-23,5.189,5.4133,5.0995,5.3236,136572,0
1990-10-24,5.3236,5.5116,5.3236,5.5116,235429,0
1990-10-25,5.646,5.7805,5.646,5.6909,306174,0
1990-10-26,5.646,5.6909,5.5567,5.5567,124747,0
1990-10-29,5.5116,5.646,5.3236,5.3236,98856,0
1990-10-30,5.4133,5.4669,5.0995,5.4133,83015,0
1990-10-31,5.4133,5.5567,5.3684,5.4669,62929,0
1990-11-01,5.4669,5.6015,5.3236,5.6015,74758,0
1990-11-02,5.646,5.7805,5.646,5.7805,282744,0
1990-11-05,5.7805,5.8702,5.7359,5.8702,247261,0
1990-11-06,5.8702,6.1032,5.8254,5.8702,426457,0
1990-11-07,5.8254,5.8702,5.646,5.646,57352,0
1990-11-08,5.6015,5.8702,5.6015,5.6909,187455,0
1990-11-09,5.7359,5.8254,5.6909,5.7805,70964,0
1990-11-12,5.8702,6.0045,5.8702,5.9599,169825,0
1990-11-13,6.0045,6.0585,5.8702,6.0045,227177,0
1990-11-14,6.0585,6.1482,5.9599,6.1482,329162,0
1990-11-15,6.0585,6.1928,6.0045,6.1928,218473,0
1990-11-16,6.2378,6.2823,6.0045,6.2823,261320,0
1990-11-19,6.3275,6.5066,6.2378,6.3722,280509,0
1990-11-20,6.3275,6.3722,6.2823,6.3275,225840,0
1990-11-21,6.2823,6.4169,6.1032,6.4169,309298,0
1990-11-23,6.3275,6.3722,6.0585,6.0585,46418,0
1990-11-26,6.0765,6.0765,5.8525,5.897,304836,0
1990-11-27,5.897,6.3094,5.897,6.2555,266898,0
1990-11-28,6.2555,6.2555,6.2109,6.2555,76544,0
1990-11-29,6.2555,6.3094,6.2109,6.2109,149066,0
1990-11-30,6.2109,6.444,6.2109,6.3992,197940,0
1990-12-03,6.3992,6.444,6.2109,6.2555,47532,0
1990-12-04,6.166,6.2555,5.9869,6.2555,64047,0
1990-12-05,6.2555,6.3094,6.1211,6.3094,105777,0
1990-12-06,6.3992,6.444,6.1211,6.166,639124,0
1990-12-07,6.166,6.2109,6.0765,6.1211,168261,0
1990-12-10,6.1211,6.2109,5.942,6.2109,70741,0
1990-12-11,6.0765,6.2109,6.0765,6.166,74308,0
1990-12-12,6.166,6.2109,6.166,6.2109,148400,0
1990-12-13,6.2109,6.3094,6.166,6.2109,143267,0
1990-12-14,6.2555,6.3992,6.166,6.3992,154429,0
1990-12-17,6.2555,6.2555,6.1211,6.2109,51550,0
1990-12-18,6.2109,6.3543,6.166,6.3543,184553,0
1990-12-19,6.3543,6.3543,6.2109,6.2555,290776,0
1990-12-20,6.2555,6.3094,6.2109,6.3094,62261,0
1990-12-21,6.444,6.4887,6.3543,6.4887,281181,0
1990-12-24,6.444,6.4887,6.3992,6.3992,43292,0
1990-12-26,6.4887,6.5782,6.444,6.5334,383388,0
1990-12-27,6.5334,6.5334,6.444,6.4887,52442,0
1990-12-28,6.5334,6.5334,6.444,6.444,62261,0
1990-12-31,6.3543,6.444,6.2109,6.2555,158444,0
1991-01-02,6.3094,6.4887,6.166,6.444,154872,0
1991-01-03,6.3543,6.3992,6.0765,6.1211,196825,0
1991-01-04,6.2109,6.2555,6.1211,6.166,60923,0
1991-01-07,6.0765,6.0765,5.7536,5.7985,272255,0
1991-01-08,5.7985,6.166,5.7985,6.166,164022,0
1991-01-09,6.2109,6.4887,6.166,6.2109,278499,0
1991-01-10,6.3094,6.444,6.2109,6.3992,212667,0
1991-01-11,6.3992,6.7572,6.3543,6.713,496528,0
1991-01-14,6.5782,6.5782,6.3543,6.444,245474,0
1991-01-15,6.444,6.4887,6.3992,6.3992,100869,0
1991-01-16,6.4887,6.4887,6.3992,6.444,157102,0
1991-01-17,6.7572,6.8564,6.6232,6.6232,260427,0
1991-01-18,6.5782,6.9456,6.5782,6.9456,217802,0
1991-01-21,6.8115,6.9456,6.713,6.9456,153530,0
1991-01-22,6.9008,6.9456,6.8564,6.8564,60699,0
1991-01-23,6.8564,6.9456,6.8564,6.9008,36597,0
1991-01-24,6.9008,6.9906,6.9008,6.9008,373344,0
1991-01-25,6.8564,6.9906,6.8115,6.9906,132334,0
1991-01-28,6.9456,7.1251,6.9008,7.1251,155767,0
1991-01-29,7.1251,7.1696,7.0802,7.1696,236324,0
1991-01-30,7.1251,7.2682,7.1251,7.2682,192139,0
1991-01-31,7.2682,7.3132,7.2146,7.3132,180756,0
1991-02-01,7.2146,7.4029,7.1251,7.2146,220032,0
1991-02-04,7.2146,7.9494,7.2146,7.7701,226283,0
1991-02-05,7.7701,7.9045,7.6717,7.6717,293680,0
1991-02-06,7.5819,7.86,7.4924,7.86,248377,0
1991-02-07,7.86,7.86,7.5819,7.7253,268907,0
1991-02-08,7.7253,7.7701,7.5374,7.6269,127869,0
1991-02-11,7.4924,7.9045,7.4924,7.9045,276048,0
1991-02-12,7.9045,7.9494,7.815,7.9045,258864,0
1991-02-13,7.815,8.039,7.7701,8.039,131664,0
1991-02-14,7.9494,7.9945,7.86,7.9045,184777,0
1991-02-15,7.815,7.9945,7.815,7.9945,109124,0
1991-02-19,7.9045,7.9045,7.5374,7.815,361068,0
1991-02-20,7.7253,7.86,7.6717,7.7701,134339,0
1991-02-21,7.86,7.9045,7.6717,7.815,232086,0
1991-02-22,7.7253,7.9945,7.6717,7.7701,120729,0
1991-02-25,7.86,8.039,7.7701,8.039,117159,0
1991-02-26,7.9494,7.9945,7.815,7.815,140145,0
1991-02-27,7.86,7.86,7.6717,7.815,75874,0
1991-02-28,7.815,7.9494,7.815,7.9045,150409,0
1991-03-01,7.9045,7.9945,7.7701,7.9945,131891,0
1991-03-04,7.9945,8.1827,7.9494,8.1286,125191,0
1991-03-05,8.2006,8.3798,8.1555,8.3798,151972,0
1991-03-06,8.2902,8.335,8.0214,8.0214,195486,0
1991-03-07,8.1108,8.3798,8.0658,8.335,128985,0
1991-03-08,8.3798,8.4336,8.0658,8.1108,93282,0
1991-03-11,8.2006,8.2902,8.1555,8.2006,45971,0
1991-03-12,8.2453,8.4336,8.1555,8.2902,154872,0
1991-03-13,8.2453,8.4336,8.2006,8.4336,133450,0
1991-03-14,8.3798,8.4336,8.0658,8.1555,119612,0
1991-03-15,8.2006,8.6127,8.1555,8.5678,254623,0
1991-03-18,8.5231,8.6577,8.4784,8.6127,76989,0
1991-03-19,8.4784,8.5678,8.335,8.4784,114702,0
1991-03-20,8.4336,8.5231,8.4336,8.4336,64936,0
1991-03-21,8.5231,8.702,8.4784,8.5231,193254,0
1991-03-22,8.5231,8.8907,8.5231,8.8907,92385,0
1991-03-25,8.7921,8.8907,8.7469,8.8458,90156,0
1991-03-26,8.8907,8.8907,8.7921,8.8458,202628,0
1991-03-27,8.8907,8.9353,8.7921,8.8458,92833,0
1991-03-28,8.8458,8.8458,8.702,8.8458,88369,0
1991-04-01,8.8458,8.9353,8.7469,8.8907,294568,0
1991-04-02,8.9353,9.1145,8.9353,9.1145,123632,0
1991-04-03,9.3471,9.4371,9.3032,9.3926,716787,0
1991-04-04,9.3471,9.4371,9.1145,9.1588,367320,0
1991-04-05,9.1145,9.3471,9.07,9.3032,381601,0
1991-04-08,9.3471,9.4371,9.07,9.4371,247931,0
1991-04-09,9.3471,9.4371,9.2045,9.2588,182989,0
1991-04-10,9.1588,9.3032,9.07,9.07,171609,0
1991-04-11,9.1588,9.2045,9.0251,9.0251,572623,0
1991-04-12,9.1145,9.1145,8.9353,8.9801,106447,0
1991-04-15,8.9801,9.0251,8.2453,8.2902,422661,0
1991-04-16,8.2902,8.3798,8.0658,8.335,912273,0
1991-04-17,8.4336,8.7921,8.4336,8.702,294568,0
1991-04-18,8.702,8.702,8.6127,8.6127,214456,0
1991-04-19,8.6577,8.6577,8.5231,8.6127,284974,0
1991-04-22,8.6577,8.6577,8.4784,8.4784,136572,0
1991-04-23,8.5231,8.6577,8.4784,8.6577,85024,0
1991-04-24,8.6127,8.6577,8.5231,8.5678,36377,0
1991-04-25,8.5231,8.5231,8.3798,8.3798,641359,0
1991-04-26,8.3798,8.6127,8.2902,8.4784,352591,0
1991-04-29,8.5231,8.6127,8.4336,8.4784,97521,0
1991-04-30,8.4784,8.6127,8.4336,8.6127,316660,0
1991-05-01,8.6127,8.6577,8.5678,8.6577,86588,0
1991-05-02,8.702,8.702,8.6127,8.6577,80784,0
1991-05-03,8.6127,8.7469,8.6127,8.7469,234096,0
1991-05-06,8.7469,8.8907,8.7469,8.8907,90603,0
1991-05-07,8.8458,8.9801,8.8458,8.9353,201291,0
1991-05-08,8.9801,9.1588,8.9353,9.1145,269350,0
1991-05-09,9.1145,9.2045,9.1145,9.1588,70521,0
1991-05-10,9.2045,9.3032,9.1588,9.1588,112024,0
1991-05-13,9.1588,9.2588,9.1588,9.2045,133000,0
1991-05-14,9.1588,9.2045,9.1588,9.1588,260646,0
1991-05-15,9.1588,9.2045,9.1588,9.2045,85024,0
1991-05-16,9.2045,9.2588,9.1588,9.2045,96628,0
1991-05-17,9.2045,9.3471,9.2045,9.3471,143044,0
1991-05-20,9.3032,9.4371,9.3032,9.3926,87478,0
1991-05-21,9.4819,9.669,9.4819,9.669,91272,0
1991-05-22,9.669,9.669,9.4371,9.4819,90826,0
1991-05-23,9.4819,9.527,9.3032,9.3471,471756,0
1991-05-24,9.4371,9.4819,9.3471,9.4819,51771,0
1991-05-28,9.4371,9.527,9.3926,9.3926,141483,0
1991-05-29,9.4371,9.669,9.4371,9.616,225166,0
1991-05-30,9.616,9.939,9.571,9.939,119836,0
1991-05-31,9.984,10.082,9.939,10.082,168039,0
1991-06-03,10.055,10.236,9.92,10.19,205305,0
1991-06-04,10.19,10.289,9.966,10.236,191917,0
1991-06-05,10.236,10.289,10.011,10.055,99085,0
1991-06-06,10.055,10.19,10.011,10.145,97743,0
1991-06-07,10.145,10.19,10.1,10.1,137019,0
1991-06-10,10.19,10.377,10.19,10.236,260874,0
1991-06-11,10.289,10.927,10.289,10.927,322689,0
1991-06-12,10.789,10.789,10.559,10.789,332732,0
1991-06-13,10.744,11.015,10.744,10.927,274929,0
1991-06-14,10.927,10.968,10.927,10.927,191023,0
1991-06-17,10.927,11.015,10.927,11.015,604757,0
1991-06-18,11.015,11.112,10.927,10.927,235656,0
1991-06-19,10.836,11.015,10.657,11.015,501438,0
1991-06-20,10.927,11.015,10.836,10.836,495190,0
1991-06-21,10.883,11.015,10.883,10.968,169379,0
1991-06-24,10.883,10.927,10.699,10.789,169825,0
1991-06-25,10.836,10.927,10.744,10.927,168261,0
1991-06-26,11.112,11.112,10.744,10.836,380039,0
1991-06-27,10.927,10.927,10.699,10.883,366649,0
1991-06-28,10.968,10.968,10.744,10.744,274929,0
1991-07-01,10.789,10.789,10.699,10.789,93282,0
1991-07-02,10.789,11.383,10.789,11.383,264443,0
1991-07-03,11.29,11.383,11.112,11.112,126977,0
1991-07-05,11.069,11.158,10.968,10.968,51996,0
1991-07-08,10.883,11.015,10.744,10.968,164694,0
1991-07-09,11.015,11.015,10.836,10.836,59807,0
1991-07-10,10.883,10.883,10.604,10.604,151522,0
1991-07-11,10.744,10.968,10.657,10.883,150634,0
1991-07-12,10.927,11.069,10.883,11.015,98192,0
1991-07-15,10.968,11.015,10.927,10.968,99085,0
1991-07-16,11.015,11.29,10.968,11.204,200398,0
1991-07-17,11.112,11.336,11.112,11.158,183211,0
1991-07-18,11.112,11.383,11.069,11.383,110018,0
1991-07-19,11.383,11.383,11.015,11.112,324918,0
1991-07-22,11.112,11.29,11.015,11.112,119836,0
1991-07-23,11.204,11.204,10.789,10.789,151751,0
1991-07-24,10.789,10.789,10.514,10.699,132558,0
1991-07-25,10.604,10.968,10.604,10.927,102203,0
1991-07-26,10.883,10.883,10.789,10.883,51550,0
1991-07-29,10.927,11.158,10.927,11.112,93057,0
1991-07-30,11.204,11.204,11.112,11.158,135236,0
1991-07-31,11.112,11.248,11.069,11.248,173168,0
1991-08-01,11.204,11.248,11.112,11.112,254179,0
1991-08-02,11.204,11.248,11.158,11.248,229183,0
1991-08-05,11.204,11.48,11.158,11.48,339647,0
1991-08-06,11.48,11.847,11.383,11.847,517280,0
1991-08-07,11.803,12.119,11.803,11.939,304613,0
1991-08-08,11.893,12.026,11.803,11.939,159782,0
1991-08-09,12.215,12.349,12.119,12.215,289217,0
1991-08-12,12.119,12.306,12.072,12.215,98636,0
1991-08-13,12.261,12.349,12.17,12.261,215571,0
1991-08-14,12.261,12.349,11.981,12.026,174733,0
1991-08-15,12.119,12.119,11.981,11.981,162460,0
1991-08-16,12.072,12.072,11.751,11.803,178747,0
1991-08-19,11.29,11.939,11.204,11.939,314431,0
1991-08-20,12.119,12.119,11.939,11.939,573072,0
1991-08-21,11.981,12.17,11.847,12.026,281181,0
1991-08-22,12.072,12.119,12.026,12.072,174065,0
1991-08-23,12.072,12.17,12.026,12.119,257750,0
1991-08-26,12.215,12.349,12.17,12.349,132334,0
1991-08-27,12.306,12.394,12.261,12.349,95734,0
1991-08-28,12.349,12.76,12.349,12.76,283411,0
1991-08-29,12.717,13.174,12.717,13.129,365978,0
1991-08-30,13.247,13.523,13.247,13.48,340318,0
1991-09-03,13.48,13.569,13.022,13.067,535582,0
1991-09-04,13.067,13.111,12.743,12.833,496081,0
1991-09-05,12.788,12.833,12.655,12.788,310411,0
1991-09-06,12.701,12.833,12.556,12.788,159113,0
1991-09-09,12.743,12.88,12.743,12.743,211779,0
1991-09-10,12.701,12.743,12.603,12.655,370218,0
1991-09-11,12.603,12.655,12.466,12.655,364416,0
1991-09-12,12.603,12.655,12.51,12.51,141929,0
1991-09-13,12.51,12.556,12.144,12.144,358617,0
1991-09-16,12.1,12.188,12.054,12.054,455468,0
1991-09-17,12.1,12.1,11.965,12.054,296799,0
1991-09-18,11.965,12.234,11.965,12.234,375355,0
1991-09-19,12.188,12.603,12.188,12.51,318002,0
1991-09-20,12.603,12.655,12.51,12.655,237218,0
1991-09-23,12.556,12.603,12.466,12.51,149066,0
1991-09-24,12.556,12.556,12.422,12.466,109124,0
1991-09-25,12.51,12.655,12.51,12.655,506123,0
1991-09-26,12.701,13.157,12.655,13.157,279842,0
1991-09-27,13.201,13.436,12.969,13.022,198388,0
1991-09-30,13.022,13.067,12.788,12.88,164468,0
1991-10-01,12.88,13.067,12.88,13.067,255070,0
1991-10-02,13.022,13.067,12.88,12.924,84356,0
1991-10-03,12.88,12.88,12.701,12.743,70741,0
1991-10-04,12.743,12.88,12.743,12.788,95290,0
1991-10-07,12.701,12.701,12.466,12.466,379367,0
1991-10-08,12.51,12.556,12.466,12.51,244137,0
1991-10-09,12.51,12.51,12.422,12.422,226728,0
1991-10-10,12.377,12.603,12.377,12.603,290998,0
1991-10-11,13.067,13.067,12.701,12.743,322689,0
1991-10-14,12.743,13.067,12.701,13.067,169157,0
1991-10-15,13.111,13.48,13.111,13.436,230524,0
1991-10-16,13.523,13.847,12.88,13.757,251724,0
1991-10-17,13.712,14.448,13.712,14.448,246588,0
1991-10-18,14.257,14.257,14.171,14.171,245700,0
1991-10-21,14.215,14.537,14.215,14.495,511034,0
1991-10-22,14.495,14.625,14.495,14.537,227396,0
1991-10-23,14.537,14.816,14.537,14.816,302381,0
1991-10-24,14.904,14.904,14.726,14.726,166026,0
1991-10-25,14.726,14.726,14.625,14.726,143044,0
1991-10-28,14.726,14.904,14.67,14.816,162460,0
1991-10-29,14.726,14.77,14.625,14.625,170046,0
1991-10-30,14.625,14.816,14.625,14.67,282966,0
1991-10-31,14.67,14.77,14.625,14.67,141483,0
1991-11-01,14.726,14.994,14.537,14.904,177412,0
1991-11-04,14.994,14.994,14.77,14.859,124300,0
1991-11-05,14.77,15.273,14.77,15.137,224277,0
1991-11-06,15.137,15.64,15.093,15.361,170270,0
1991-11-07,15.273,15.273,14.859,14.994,190798,0
1991-11-08,15.093,15.273,14.994,15.137,127424,0
1991-11-11,15.093,15.093,14.625,14.625,207090,0
1991-11-12,14.625,14.625,14.347,14.347,348797,0
1991-11-13,14.347,14.77,13.981,14.726,453901,0
1991-11-14,14.816,14.859,14.67,14.726,184106,0
1991-11-15,14.58,14.58,14.171,14.171,245029,0
1991-11-18,14.257,14.302,13.981,14.079,296576,0
1991-11-19,14.034,14.034,13.712,13.847,327598,0
1991-11-20,13.936,14.034,13.802,13.936,206197,0
1991-11-21,14.079,14.171,13.89,14.079,149517,0
1991-11-22,14.154,14.283,14.007,14.283,130993,0
1991-11-25,14.375,14.521,14.283,14.521,216016,0
1991-11-26,14.563,14.563,14.329,14.521,228738,0
1991-11-27,14.521,14.606,14.476,14.476,128540,0
1991-11-29,14.563,14.563,14.43,14.43,139473,0
1991-12-02,14.375,14.698,14.198,14.653,99754,0
1991-12-03,14.653,14.797,14.653,14.797,170046,0
1991-12-04,14.753,14.753,14.563,14.698,70521,0
1991-12-05,14.606,14.698,14.563,14.653,276048,0
1991-12-06,14.563,14.653,14.43,14.563,198165,0
1991-12-09,14.653,14.885,14.563,14.842,143714,0
1991-12-10,14.797,15.021,14.698,14.842,211109,0
1991-12-11,14.797,14.975,14.698,14.975,131891,0
1991-12-12,15.021,15.298,15.021,15.298,174289,0
1991-12-13,15.343,15.854,15.298,15.808,198832,0
1991-12-16,15.854,16.41,15.854,16.363,175403,0
1991-12-17,16.41,16.732,16.131,16.131,307071,0
1991-12-18,16.087,16.131,15.854,16.087,90603,0
1991-12-19,16.222,16.222,16.043,16.222,128316,0
1991-12-20,16.777,17.053,16.634,16.867,288321,0
1991-12-23,16.957,17.879,16.913,17.835,170713,0
1991-12-24,17.835,18.301,17.746,18.112,147285,0
1991-12-26,18.025,18.437,18.025,18.301,239450,0
1991-12-27,18.391,18.437,18.07,18.07,97295,0
1991-12-30,17.879,19.447,17.835,18.848,359732,0
1991-12-31,18.992,19.171,18.624,18.803,311305,0
1992-01-02,18.624,18.669,18.247,18.57,361293,0
1992-01-03,18.301,18.437,18.112,18.112,526877,0
1992-01-06,18.025,18.025,17.557,17.701,349691,0
1992-01-07,17.557,17.701,17.42,17.701,422885,0
1992-01-08,17.701,17.701,17.514,17.557,245251,0
1992-01-09,17.557,17.602,17.19,17.235,282966,0
1992-01-10,17.28,17.28,16.732,16.777,319784,0
1992-01-13,16.634,16.634,16.267,16.545,498089,0
1992-01-14,16.732,17.701,16.634,17.602,394322,0
1992-01-15,17.701,18.391,17.701,18.07,334739,0
1992-01-16,18.025,18.57,17.879,18.437,359732,0
1992-01-17,18.524,18.57,18.07,18.07,186340,0
1992-01-20,17.879,17.879,17.602,17.701,153313,0
1992-01-21,17.656,17.656,17.145,17.19,312200,0
1992-01-22,17.145,17.789,17.145,17.789,238334,0
1992-01-23,17.701,17.789,17.602,17.746,163798,0
1992-01-24,17.789,18.025,17.746,17.879,201732,0
1992-01-27,17.924,18.025,17.924,18.025,118275,0
1992-01-28,18.025,18.07,17.514,17.557,110464,0
1992-01-29,17.514,17.789,17.19,17.42,250607,0
1992-01-30,17.333,17.333,17.145,17.28,89709,0
1992-01-31,17.28,17.656,17.19,17.235,176075,0
1992-02-03,17.235,17.333,17.053,17.053,150409,0
1992-02-04,16.957,17.235,16.867,17.19,257972,0
1992-02-05,17.333,17.656,17.333,17.467,198388,0
1992-02-06,17.602,17.835,17.467,17.835,276715,0
1992-02-07,17.746,17.924,17.514,17.514,185893,0
1992-02-10,17.602,17.701,17.235,17.602,269350,0
1992-02-11,17.656,17.789,16.41,17.235,692462,0
1992-02-12,17.28,17.378,17.053,17.333,357503,0
1992-02-13,17.28,17.602,17.098,17.28,475550,0
1992-02-14,17.42,18.247,17.378,18.201,510364,0
1992-02-18,18.347,18.524,18.201,18.201,407711,0
1992-02-19,18.156,18.437,18.156,18.437,325143,0
1992-02-20,18.437,18.848,18.437,18.848,282521,0
1992-02-21,18.803,18.848,18.757,18.803,233204,0
1992-02-24,18.848,19.171,18.757,19.036,294792,0
1992-02-25,18.893,18.893,18.524,18.669,116935,0
1992-02-26,18.757,18.803,18.624,18.624,309524,0
1992-02-27,18.57,18.57,18.391,18.437,205083,0
1992-02-28,18.524,18.57,18.391,18.437,95290,0
1992-03-02,18.437,18.437,18.391,18.437,102653,0
1992-03-03,18.46,19.107,18.418,19.107,178306,0
1992-03-04,19.384,19.797,19.384,19.475,437169,0
1992-03-05,19.521,19.566,19.198,19.384,175849,0
1992-03-06,19.429,19.429,18.83,18.83,202183,0
1992-03-09,18.507,18.552,18.418,18.418,179865,0
1992-03-10,18.46,18.642,18.46,18.642,220703,0
1992-03-11,18.642,18.642,18.46,18.597,83686,0
1992-03-12,18.552,18.874,18.46,18.874,81901,0
1992-03-13,18.965,19.107,18.83,18.83,96185,0
1992-03-16,18.696,18.696,18.418,18.46,193033,0
1992-03-17,18.46,18.739,18.418,18.739,214456,0
1992-03-18,18.642,18.785,18.597,18.785,55119,0
1992-03-19,18.739,19.153,18.739,19.017,81455,0
1992-03-20,19.061,19.061,18.83,19.061,180536,0
1992-03-23,19.017,19.384,19.017,19.198,290776,0
1992-03-24,19.198,19.198,18.785,18.919,330944,0
1992-03-25,18.919,19.384,18.919,19.198,109570,0
1992-03-26,19.297,19.752,19.297,19.62,103767,0
1992-03-27,19.566,19.566,19.384,19.429,116489,0
1992-03-30,19.429,19.429,19.061,19.34,110018,0
1992-03-31,19.34,19.475,18.965,19.429,196382,0
1992-04-01,19.34,19.429,19.297,19.297,199283,0
1992-04-02,19.34,19.34,18.965,19.017,195486,0
1992-04-03,19.017,19.017,18.46,18.507,205305,0
1992-04-06,18.418,18.46,18.373,18.418,246588,0
1992-04-07,18.46,18.597,18.182,18.46,166026,0
1992-04-08,18.182,18.275,17.628,17.772,257303,0
1992-04-09,17.816,17.906,17.675,17.719,289436,0
1992-04-10,17.861,17.997,17.816,17.997,380706,0
1992-04-13,17.997,18.552,17.997,18.418,614357,0
1992-04-14,18.642,19.061,18.642,18.874,340761,0
1992-04-15,18.919,19.384,18.874,19.297,259534,0
1992-04-16,19.34,19.475,19.244,19.34,193254,0
1992-04-20,19.244,20.219,19.244,20.219,459259,0
1992-04-21,20.165,20.219,19.429,19.521,386064,0
1992-04-22,19.62,19.661,19.198,19.297,229408,0
1992-04-23,19.244,19.384,19.061,19.153,162016,0
1992-04-24,19.153,19.198,19.107,19.153,274485,0
1992-04-27,19.153,19.198,18.919,19.017,145723,0
1992-04-28,19.061,19.061,18.597,18.739,152195,0
1992-04-29,18.739,18.965,18.642,18.83,191023,0
1992-04-30,18.919,18.919,18.275,18.552,329829,0
1992-05-01,18.552,18.785,18.552,18.642,160450,0
1992-05-04,18.696,18.83,18.696,18.83,173618,0
1992-05-05,18.83,19.384,18.83,19.244,238778,0
1992-05-06,19.521,19.566,19.429,19.475,251724,0
1992-05-07,19.566,19.752,19.244,19.475,249269,0
1992-05-08,19.475,19.475,18.965,19.107,130771,0
1992-05-11,18.919,19.107,18.919,19.061,113141,0
1992-05-12,19.061,19.061,18.83,19.017,278949,0
1992-05-13,18.965,19.017,18.919,18.919,304613,0
1992-05-14,18.874,18.919,18.696,18.785,176075,0
1992-05-15,18.507,19.153,18.507,19.107,147285,0
1992-05-18,19.244,19.429,19.244,19.429,137911,0
1992-05-19,19.384,19.566,18.874,19.153,189014,0
1992-05-20,19.244,19.244,18.83,18.919,121174,0
1992-05-21,18.874,19.061,18.785,18.83,153085,0
1992-05-22,18.874,19.107,18.874,19.061,79893,0
1992-05-26,19.107,19.107,18.642,18.642,76320,0
1992-05-27,18.642,18.739,18.507,18.597,85471,0
1992-05-28,18.642,18.785,18.642,18.696,63379,0
1992-05-29,18.696,18.696,18.46,18.642,246588,0
1992-06-01,18.632,18.766,18.497,18.678,158218,0
1992-06-02,18.678,18.91,18.632,18.866,124523,0
1992-06-03,18.678,18.82,18.497,18.766,239893,0
1992-06-04,18.82,19.042,18.766,18.866,260202,0
1992-06-05,18.956,19,18.678,18.766,258640,0
1992-06-08,18.766,18.82,18.632,18.678,112696,0
1992-06-09,18.678,18.678,18.078,18.444,224277,0
1992-06-10,18.444,18.444,17.387,17.476,338086,0
1992-06-11,17.476,17.609,17.43,17.521,206867,0
1992-06-12,17.609,17.754,17.476,17.609,450560,0
1992-06-15,17.798,17.887,17.754,17.887,141258,0
1992-06-16,17.942,18.219,17.942,18.033,234541,0
1992-06-17,17.988,17.988,17.199,17.199,201513,0
1992-06-18,16.363,16.83,16.319,16.786,1005550,0
1992-06-19,16.732,16.786,16.643,16.686,321125,0
1992-06-22,16.643,16.643,16.509,16.554,222489,0
1992-06-23,16.554,16.966,16.554,16.966,627299,0
1992-06-24,17.107,17.665,17.107,17.387,281622,0
1992-06-25,17.476,17.609,17.387,17.476,333398,0
1992-06-26,17.476,17.71,17.476,17.71,113587,0
1992-06-29,17.71,18.078,17.71,18.033,156881,0
1992-06-30,18.033,18.033,17.665,17.71,212222,0
1992-07-01,17.843,18.121,17.754,18.121,180980,0
1992-07-02,18.121,18.219,17.754,18.121,304167,0
1992-07-06,18.588,18.678,18.4,18.588,340428,0
1992-07-07,18.678,18.956,18.678,18.866,330944,0
1992-07-08,18.866,18.956,18.588,18.588,212222,0
1992-07-09,18.766,19.144,18.678,19.042,347010,0
1992-07-10,19.042,19.235,18.956,19.144,231302,0
1992-07-13,19.322,19.603,19.042,19.144,244022,0
1992-07-14,19.144,19.235,18.588,18.866,226172,0
1992-07-15,18.866,18.866,18.497,18.588,207313,0
1992-07-16,18.588,18.588,18.4,18.497,135680,0
1992-07-17,18.497,18.497,18.31,18.497,184663,0
1992-07-20,18.497,18.678,18.219,18.588,237661,0
1992-07-21,18.766,18.766,18.121,18.4,228626,0
1992-07-22,18.678,18.678,18.4,18.497,121285,0
1992-07-23,18.588,18.956,18.588,18.766,97968,0
1992-07-24,18.766,18.866,18.588,18.678,73307,0
1992-07-27,18.678,19.144,18.678,18.766,279728,0
1992-07-28,18.766,19.235,18.766,19.144,149738,0
1992-07-29,19.235,19.512,19.144,19.322,264555,0
1992-07-30,19.322,19.88,19.322,19.788,191472,0
1992-07-31,19.788,20.524,19.788,20.433,290998,0
1992-08-03,20.433,20.989,20.433,20.622,271363,0
1992-08-04,20.622,20.622,20.156,20.254,182989,0
1992-08-05,20.344,20.901,20.254,20.622,192362,0
1992-08-06,20.622,20.711,20.524,20.711,353151,0
1992-08-07,20.711,20.901,20.254,20.344,418647,0
1992-08-10,20.254,20.802,20.254,20.622,144271,0
1992-08-11,20.802,20.901,20.524,20.622,143267,0
1992-08-12,20.524,20.524,20.254,20.344,188346,0
1992-08-13,20.344,20.524,19.88,19.976,149066,0
1992-08-14,19.976,20.066,19.698,19.976,161008,0
1992-08-17,20.156,20.344,19.976,20.156,149517,0
1992-08-18,19.976,20.066,19.88,19.976,191694,0
1992-08-19,20.066,20.156,19.698,19.788,137242,0
1992-08-20,19.788,19.976,19.698,19.788,161677,0
1992-08-21,19.88,19.88,19.235,19.603,209769,0
1992-08-24,19.788,19.88,19.235,19.322,117269,0
1992-08-25,19.144,19.235,18.766,19.235,292450,0
1992-08-26,19.042,19.788,19.042,19.512,151522,0
1992-08-27,19.512,19.698,19.419,19.419,78107,0
1992-08-28,19.419,19.603,18.956,18.956,116712,0
1992-08-31,18.992,19.914,18.992,19.914,110464,0
1992-09-01,19.637,19.825,19.637,19.825,80784,0
1992-09-02,19.637,19.725,19.269,19.357,84020,0
1992-09-03,19.447,19.548,19.269,19.269,84690,0
1992-09-04,19.447,20.192,19.269,19.637,225057,0
1992-09-08,19.825,20.103,19.725,19.825,125638,0
1992-09-09,19.914,19.914,19.637,19.725,110799,0
1992-09-10,19.825,20.47,19.725,20.47,462274,0
1992-09-11,20.29,20.846,20.29,20.748,272697,0
1992-09-14,20.934,22.412,20.748,21.959,271918,0
1992-09-15,22.135,22.325,21.304,21.304,242461,0
1992-09-16,21.125,21.304,20.748,21.213,155207,0
1992-09-17,21.213,21.491,20.47,21.024,144719,0
1992-09-18,21.304,21.402,20.846,21.024,128203,0
1992-09-21,21.213,21.304,21.024,21.024,81675,0
1992-09-22,21.024,21.024,20.381,20.47,100420,0
1992-09-23,20.657,20.846,20.47,20.748,134339,0
1992-09-24,20.568,21.125,20.568,21.125,55341,0
1992-09-25,21.125,21.213,20.381,20.657,97188,0
1992-09-28,20.657,21.125,20.47,21.125,106113,0
1992-09-29,20.934,20.934,20.657,20.748,50769,0
1992-09-30,20.657,20.748,20.192,20.381,103101,0
1992-10-01,20.657,21.682,20.47,21.581,150520,0
1992-10-02,21.402,21.402,20.748,21.125,104103,0
1992-10-05,20.568,20.748,18.893,19.914,370888,0
1992-10-06,20.192,20.934,19.725,20.381,171273,0
1992-10-07,20.29,20.381,19.548,19.637,141595,0
1992-10-08,19.548,20.013,19.447,19.548,286202,0
1992-10-09,19.357,20.013,19.269,20.013,170046,0
1992-10-12,20.192,20.934,20.192,20.846,151080,0
1992-10-13,20.748,21.024,20.381,20.47,75874,0
1992-10-14,20.657,21.125,20.381,20.934,163910,0
1992-10-15,20.846,22.045,20.846,21.766,404477,0
1992-10-16,21.766,21.959,20.846,21.86,262661,0
1992-10-19,21.491,22.236,21.491,22.135,289773,0
1992-10-20,22.135,22.88,22.135,22.325,315881,0
1992-10-21,22.412,22.694,22.045,22.325,133450,0
1992-10-22,22.412,22.694,22.135,22.513,97521,0
1992-10-23,22.694,23.625,22.604,23.523,256296,0
1992-10-26,23.349,24.179,23.349,23.625,193927,0
1992-10-27,23.716,24.546,23.625,24.269,268569,0
1992-10-28,23.901,23.901,22.325,22.325,554213,0
1992-10-29,22.513,22.789,22.412,22.513,220032,0
1992-10-30,22.513,22.971,22.513,22.88,214011,0
1992-11-02,23.156,23.247,22.604,22.88,187673,0
1992-11-03,22.88,23.436,22.789,23.349,310973,0
1992-11-04,23.349,23.436,23.071,23.156,97968,0
1992-11-05,23.071,23.349,22.789,23.247,104214,0
1992-11-06,23.071,23.349,22.971,23.247,85024,0
1992-11-09,23.349,23.716,23.156,23.625,115930,0
1992-11-10,23.523,23.716,23.349,23.523,117269,0
1992-11-11,23.349,23.625,23.156,23.523,226395,0
1992-11-12,23.625,23.716,23.247,23.625,303606,0
1992-11-13,23.436,23.993,23.349,23.716,104663,0
1992-11-16,23.716,23.993,23.625,23.802,62372,0
1992-11-17,23.625,24.457,23.625,23.993,116712,0
1992-11-18,23.993,24.179,23.901,23.993,101316,0
1992-11-19,24.083,24.179,23.523,23.523,80895,0
1992-11-20,24.206,24.206,23.56,24.029,156881,0
1992-11-23,24.116,24.305,23.929,24.029,104995,0
1992-11-24,24.029,24.206,23.929,24.029,96292,0
1992-11-25,23.929,24.484,23.929,23.929,184663,0
1992-11-27,24.116,24.206,24.029,24.206,71520,0
1992-11-30,24.398,24.484,24.116,24.484,119836,0
1992-12-01,24.484,24.773,24.398,24.398,123071,0
1992-12-02,24.116,24.206,23.929,24.029,237106,0
1992-12-03,24.029,24.305,23.838,23.929,186895,0
1992-12-04,24.029,24.583,23.929,24.583,295463,0
1992-12-07,24.583,24.773,24.484,24.583,116489,0
1992-12-08,24.583,24.773,24.484,24.675,98636,0
1992-12-09,24.86,24.86,23.929,24.029,131891,0
1992-12-10,24.029,24.029,23.472,23.929,139027,0
1992-12-11,23.753,24.116,23.753,23.929,95176,0
1992-12-14,23.929,23.929,23.56,23.753,82009,0
1992-12-15,23.753,24.484,23.653,24.116,139365,0
1992-12-16,24.305,24.583,23.929,24.116,100646,0
1992-12-17,23.929,24.029,23.929,23.929,101536,0
1992-12-18,24.029,24.116,23.653,24.116,233981,0
1992-12-21,24.029,24.773,23.838,24.484,121064,0
1992-12-22,24.484,25.506,24.398,25.327,129993,0
1992-12-23,25.883,26.439,25.785,25.785,229295,0
1992-12-24,25.883,26.161,25.785,26.161,183326,0
1992-12-28,26.063,26.249,25.973,26.161,84468,0
1992-12-29,26.161,26.161,25.973,25.973,90156,0
1992-12-30,25.883,26.063,25.883,25.973,136238,0
1992-12-31,25.973,25.973,25.229,25.229,93057,0
1993-01-04,25.606,25.973,25.327,25.973,211555,0
1993-01-05,25.883,26.063,25.694,26.063,123964,0
1993-01-06,26.063,26.626,26.063,26.529,131997,0
1993-01-07,26.626,26.626,25.973,25.973,183771,0
1993-01-08,26.063,26.063,25.606,25.694,398004,0
1993-01-11,25.229,25.694,25.05,25.506,203520,0
1993-01-12,25.506,25.694,25.229,25.417,234765,0
1993-01-13,25.606,25.694,25.417,25.506,145275,0
1993-01-14,25.606,25.883,25.229,25.883,198498,0
1993-01-15,25.883,26.341,25.785,25.883,189129,0
1993-01-18,25.883,25.973,25.785,25.785,204635,0
1993-01-19,25.606,25.883,25.606,25.694,257750,0
1993-01-20,25.694,25.883,25.327,25.506,114928,0
1993-01-21,25.506,25.506,25.05,25.05,126642,0
1993-01-22,25.138,25.229,24.773,24.86,108903,0
1993-01-25,24.773,25.973,24.675,25.606,168149,0
1993-01-26,25.694,25.694,25.05,25.138,153085,0
1993-01-27,25.138,25.229,24.484,24.675,190690,0
1993-01-28,24.675,25.327,24.675,25.05,150300,0
1993-01-29,25.05,25.229,24.675,24.86,164468,0
1993-02-01,25.05,25.327,24.951,25.138,117604,0
1993-02-02,25.05,25.327,25.05,25.229,94729,0
1993-02-03,25.506,25.973,25.417,25.973,210327,0
1993-02-04,26.161,26.717,26.161,26.717,203296,0
1993-02-05,26.529,26.995,26.439,26.626,165810,0
1993-02-08,26.439,26.529,25.785,25.883,94621,0
1993-02-09,25.883,26.063,25.785,25.973,117717,0
1993-02-10,25.973,25.973,25.138,25.229,123071,0
1993-02-11,25.327,25.883,25.327,25.606,128540,0
1993-02-12,25.785,26.161,25.606,25.883,93389,0
1993-02-16,25.785,25.883,24.484,24.675,188904,0
1993-02-17,24.484,24.675,24.029,24.484,176406,0
1993-02-18,24.86,25.05,24.305,24.484,178193,0
1993-02-19,24.583,24.773,24.305,24.398,90714,0
1993-02-22,24.398,24.484,22.631,22.916,291670,0
1993-02-23,23.283,23.838,23.283,23.753,341768,0
1993-02-24,23.753,24.305,23.753,24.305,222489,0
1993-02-25,25.05,25.506,24.86,24.951,288096,0
1993-02-26,24.86,24.951,24.484,24.675,173504,0
1993-03-01,24.484,24.484,23.838,24.029,124523,0
1993-03-02,24.243,24.896,24.056,24.896,117604,0
1993-03-03,25.076,25.73,24.988,25.73,255294,0
1993-03-04,25.919,26.098,25.543,26.008,182210,0
1993-03-05,26.098,26.94,25.919,26.664,290553,0
1993-03-08,26.664,27.684,26.475,27.497,203632,0
1993-03-09,27.497,28.242,27.497,27.684,263102,0
1993-03-10,27.497,27.497,27.031,27.497,221262,0
1993-03-11,27.96,28.051,27.776,27.864,136796,0
1993-03-12,27.776,27.776,26.754,27.218,122848,0
1993-03-15,27.218,27.218,26.94,27.121,129764,0
1993-03-16,27.407,27.586,27.218,27.218,95176,0
1993-03-17,27.218,27.308,26.94,26.94,146837,0
1993-03-18,27.031,27.407,26.94,27.308,106001,0
1993-03-19,27.776,27.776,27.407,27.407,196715,0
1993-03-22,27.218,27.684,27.031,27.684,124747,0
1993-03-23,27.586,27.776,27.407,27.497,121734,0
1993-03-24,27.497,28.428,27.497,28.242,350136,0
1993-03-25,28.242,28.242,27.864,27.864,153198,0
1993-03-26,27.96,28.428,27.684,28.051,311979,0
1993-03-29,28.242,28.329,27.96,28.242,134563,0
1993-03-30,28.329,29.351,28.329,28.887,267121,0
1993-03-31,29.073,29.173,28.609,28.887,239676,0
1993-04-01,28.797,29.173,28.428,29.173,117380,0
1993-04-02,29.351,29.351,28.242,28.329,204079,0
1993-04-05,28.051,28.329,27.864,27.864,190798,0
1993-04-06,27.864,27.864,27.218,27.684,347346,0
1993-04-07,27.776,28.428,27.586,28.329,131440,0
1993-04-08,28.519,28.519,28.051,28.428,161793,0
1993-04-12,28.242,28.704,28.051,28.242,235768,0
1993-04-13,28.242,28.983,28.242,28.704,282073,0
1993-04-14,28.797,29.26,28.428,29.073,193813,0
1993-04-15,29.26,29.45,28.887,29.45,94841,0
1993-04-16,29.351,29.45,28.428,28.428,176965,0
1993-04-19,28.329,28.329,25.73,26.098,584899,0
1993-04-20,26.008,26.563,24.342,24.52,482243,0
1993-04-21,24.71,26.098,24.52,26.098,664788,0
1993-04-22,26.008,26.385,24.896,25.076,468296,0
1993-04-23,25.076,26.196,25.076,26.008,283746,0
1993-04-26,25.64,25.919,25.543,25.82,362072,0
1993-04-27,25.543,25.64,25.265,25.64,288656,0
1993-04-28,25.64,25.73,25.174,25.543,347346,0
1993-04-29,25.543,25.543,24.988,25.174,175177,0
1993-04-30,25.174,25.543,25.076,25.454,298699,0
1993-05-03,25.454,25.73,25.076,25.543,182319,0
1993-05-04,25.543,26.008,25.543,25.73,123071,0
1993-05-05,25.64,26.563,25.64,26.098,255517,0
1993-05-06,26.098,26.664,26.008,26.008,253400,0
1993-05-07,26.008,26.286,26.008,26.098,135458,0
1993-05-10,26.196,26.286,25.82,26.008,181094,0
1993-05-11,26.008,26.008,25.454,25.454,587353,0
1993-05-12,25.543,25.543,24.988,25.076,581104,0
1993-05-13,25.076,25.076,21.832,22.012,1472848,0
1993-05-14,22.301,23.412,22.301,22.577,1106979,0
1993-05-17,22.753,22.753,21.923,22.012,790986,0
1993-05-18,21.923,22.107,21.555,21.645,500768,0
1993-05-19,21.832,23.034,21.732,22.854,664676,0
1993-05-20,22.943,23.412,22.943,23.412,421435,0
1993-05-21,23.32,24.151,23.32,23.412,416300,0
1993-05-24,23.412,23.412,23.034,23.32,276383,0
1993-05-25,23.221,23.497,23.13,23.412,182878,0
1993-05-26,23.597,23.966,23.412,23.497,256970,0
1993-05-27,23.412,23.497,23.13,23.32,415966,0
1993-05-28,23.445,23.725,23.166,23.625,234647,0
1993-06-01,23.625,24.465,23.349,23.91,347346,0
1993-06-02,24.093,24.37,24.002,24.278,599293,0
1993-06-03,24.37,24.465,24.278,24.465,197161,0
1993-06-04,24.278,24.465,24.189,24.465,453794,0
1993-06-07,23.625,23.625,18.051,18.696,7286354,0
1993-06-08,18.606,18.973,18.051,18.329,2826082,0
1993-06-09,18.516,18.606,18.14,18.14,1420850,0
1993-06-10,18.329,18.516,18.051,18.14,778826,0
1993-06-11,18.051,18.228,17.772,17.772,942177,0
1993-06-14,17.861,17.861,16.839,16.93,1169686,0
1993-06-15,16.93,17.02,15.998,16.186,1597816,0
1993-06-16,16.276,17.307,16.186,17.117,2965557,0
1993-06-17,17.396,18.794,17.396,18.516,1735950,0
1993-06-18,18.696,19.07,18.516,18.973,925219,0
1993-06-21,18.973,19.628,18.884,19.539,965607,0
1993-06-22,19.349,19.539,19.162,19.539,778826,0
1993-06-23,19.261,19.349,18.606,18.606,648276,0
1993-06-24,18.606,19.07,18.329,18.696,496973,0
1993-06-25,18.794,18.973,18.696,18.973,346679,0
1993-06-28,18.973,19.349,18.794,19.261,249157,0
1993-06-29,19.349,19.349,18.794,19.162,252395,0
1993-06-30,19.07,19.261,18.696,18.794,274261,0
1993-07-01,18.884,18.884,18.606,18.696,386956,0
1993-07-02,18.696,18.696,18.051,18.051,436500,0
1993-07-06,18.14,18.14,17.396,17.486,625737,0
1993-07-07,17.486,17.675,17.208,17.486,567826,0
1993-07-08,17.486,17.584,17.307,17.584,492063,0
1993-07-09,17.486,17.675,17.307,17.584,541384,0
1993-07-12,17.584,17.584,17.208,17.307,433598,0
1993-07-13,17.307,17.396,17.02,17.02,927222,0
1993-07-14,17.117,17.861,17.02,17.584,1167344,0
1993-07-15,18.051,18.884,17.861,18.794,863400,0
1993-07-16,18.973,19.261,18.884,19.07,464394,0
1993-07-19,18.794,19.162,18.051,18.516,552093,0
1993-07-20,18.329,18.329,17.675,17.861,674721,0
1993-07-21,17.95,18.973,17.861,18.606,229295,0
1993-07-22,18.606,19.261,18.606,18.696,356273,0
1993-07-23,18.794,18.884,18.606,18.794,209655,0
1993-07-26,18.794,19.628,18.794,19.438,351362,0
1993-07-27,19.261,19.628,19.07,19.261,462274,0
1993-07-28,19.261,19.261,18.973,19.162,114032,0
1993-07-29,19.07,19.438,18.884,19.162,396107,0
1993-07-30,19.162,19.438,19.07,19.349,305504,0
1993-08-02,19.349,19.349,19.07,19.261,271136,0
1993-08-03,19.261,19.261,18.696,18.884,222154,0
1993-08-04,18.794,18.794,18.228,18.228,440291,0
1993-08-05,18.228,18.516,18.14,18.329,358953,0
1993-08-06,18.418,18.606,18.329,18.606,155207,0
1993-08-09,18.606,18.606,18.329,18.606,334960,0
1993-08-10,18.606,18.794,18.516,18.696,249604,0
1993-08-11,18.884,19.07,18.794,18.884,170713,0
1993-08-12,18.884,18.884,18.329,18.516,148512,0
1993-08-13,18.516,18.794,18.051,18.696,496639,0
1993-08-16,18.884,19.261,18.884,19.261,376245,0
1993-08-17,19.349,19.628,19.261,19.261,275713,0
1993-08-18,19.438,19.438,19.162,19.349,172502,0
1993-08-19,19.349,19.539,19.349,19.438,222934,0
1993-08-20,19.816,20.372,19.715,19.906,461384,0
1993-08-23,19.816,19.816,19.539,19.816,303050,0
1993-08-24,19.816,19.906,19.628,19.816,267677,0
1993-08-25,19.816,19.816,19.628,19.715,185667,0
1993-08-26,19.816,20.003,19.628,19.906,153530,0
1993-08-27,19.906,19.906,19.628,19.715,175957,0
1993-08-30,19.761,20.039,19.761,19.95,179197,0
1993-08-31,20.039,20.039,19.853,19.95,147621,0
1993-09-01,19.853,19.95,19.67,19.761,291335,0
1993-09-02,19.575,19.575,19.017,19.207,287762,0
1993-09-03,19.207,19.485,18.83,19.384,129993,0
1993-09-07,19.485,19.67,19.384,19.485,252726,0
1993-09-08,19.485,19.485,18.919,19.384,301824,0
1993-09-09,19.575,19.95,19.384,19.761,252948,0
1993-09-10,19.761,20.039,19.575,20.039,274150,0
1993-09-13,20.039,20.884,20.039,20.784,383496,0
1993-09-14,20.693,20.784,20.228,20.318,540601,0
1993-09-15,20.318,20.784,20.228,20.784,345894,0
1993-09-16,21.25,21.347,20.884,21.25,735420,0
1993-09-17,20.693,20.97,20.693,20.784,295239,0
1993-09-20,20.693,20.884,20.414,20.414,291670,0
1993-09-21,20.414,20.507,19.761,20.139,414740,0
1993-09-22,20.139,20.228,19.95,19.95,404028,0
1993-09-23,19.95,20.039,18.642,18.919,1256939,0
1993-09-24,18.83,18.83,17.619,18.739,1092138,0
1993-09-27,18.919,19.575,18.919,19.297,288096,0
1993-09-28,19.485,19.575,19.297,19.384,178306,0
1993-09-29,19.297,19.485,19.297,19.485,192585,0
1993-09-30,19.297,19.384,18.552,18.642,238670,0
1993-10-01,18.552,18.642,18.088,18.174,292450,0
1993-10-04,18.364,18.739,18.364,18.642,126084,0
1993-10-05,18.452,19.017,18.275,18.552,322351,0
1993-10-06,18.552,18.642,18.174,18.174,207426,0
1993-10-07,18.275,18.275,18.088,18.174,221818,0
1993-10-08,18.275,18.452,18.174,18.364,90826,0
1993-10-11,18.452,18.552,18.275,18.452,124076,0
1993-10-12,18.364,18.552,18.275,18.275,127312,0
1993-10-13,18.275,18.642,18.275,18.552,246369,0
1993-10-14,15.844,16.311,15.191,15.477,2855538,0
1993-10-15,15.477,15.844,14.913,15.658,1839721,0
1993-10-18,15.755,16.222,15.755,16.124,1372091,0
1993-10-19,16.222,16.41,16.124,16.222,781165,0
1993-10-20,16.124,16.311,16.034,16.311,877125,0
1993-10-21,16.311,16.41,16.034,16.222,613909,0
1993-10-22,16.034,16.124,15.844,16.034,985133,0
1993-10-25,16.034,16.41,16.034,16.222,457361,0
1993-10-26,16.222,16.222,15.944,16.034,593042,0
1993-10-27,15.944,16.034,15.844,15.944,192585,0
1993-10-28,15.944,16.59,15.944,16.41,399789,0
1993-10-29,16.222,16.311,16.034,16.222,384616,0
1993-11-01,16.034,16.41,16.034,16.311,185111,0
1993-11-02,16.311,16.41,16.124,16.311,146170,0
1993-11-03,16.124,16.311,15.844,16.034,279728,0
1993-11-04,16.034,16.311,15.944,16.222,216245,0
1993-11-05,16.034,16.124,15.844,15.844,417531,0
1993-11-08,15.944,16.124,15.944,16.034,159558,0
1993-11-09,16.124,16.124,15.755,15.844,222824,0
1993-11-10,15.844,16.034,15.38,15.755,455914,0
1993-11-11,15.755,15.755,15.567,15.755,297025,0
1993-11-12,16.034,16.222,15.844,16.222,210327,0
1993-11-15,16.222,16.41,16.034,16.41,343329,0
1993-11-16,16.41,16.499,16.222,16.499,186340,0
1993-11-17,16.41,16.41,15.844,16.034,237332,0
1993-11-18,15.844,16.222,15.844,16.222,275933,0
1993-11-19,16.354,16.354,15.98,16.078,317333,0
1993-11-22,15.891,17.387,15.326,17.387,607774,0
1993-11-23,17.199,17.199,16.545,16.545,319341,0
1993-11-24,16.447,16.634,15.98,15.98,177633,0
1993-11-26,16.168,16.168,15.891,15.891,111133,0
1993-11-29,16.078,16.634,15.891,16.545,501775,0
1993-11-30,16.354,17.289,16.354,17.012,737760,0
1993-12-01,17.199,17.566,16.822,16.913,404142,0
1993-12-02,17.098,17.199,16.913,17.012,364305,0
1993-12-03,17.098,17.098,16.913,17.012,256970,0
1993-12-06,17.098,17.098,16.732,16.732,293564,0
1993-12-07,16.822,17.012,16.732,16.913,163684,0
1993-12-08,16.822,16.913,16.634,16.634,166026,0
1993-12-09,16.634,17.012,16.634,16.913,218139,0
1993-12-10,16.732,17.098,16.732,17.098,563924,0
1993-12-13,17.199,17.754,17.199,17.476,476219,0
1993-12-14,17.476,17.852,17.387,17.566,707412,0
1993-12-15,17.566,17.754,17.387,17.754,371225,0
1993-12-16,17.852,18.41,17.566,18.219,607660,0
1993-12-17,18.41,18.507,18.042,18.219,475439,0
1993-12-20,18.219,18.219,17.754,17.942,420877,0
1993-12-21,17.852,18.042,17.566,17.942,430582,0
1993-12-22,17.665,18.042,17.665,17.852,419427,0
1993-12-23,17.665,18.042,17.476,18.042,493406,0
1993-12-27,18.042,18.219,17.852,18.13,308297,0
1993-12-28,18.13,18.13,17.852,17.942,330163,0
1993-12-29,18.13,18.507,17.942,18.507,256077,0
1993-12-30,18.507,19.061,18.41,18.696,317333,0
1993-12-31,18.696,18.874,18.41,18.696,167595,0
1994-01-03,18.597,18.874,18.32,18.507,262661,0
1994-01-04,18.507,18.507,17.852,17.852,102653,0
1994-01-05,18.042,18.042,17.476,17.665,377921,0
1994-01-06,17.754,17.942,17.566,17.665,290328,0
1994-01-07,17.665,18.219,17.566,17.942,233760,0
1994-01-10,18.219,18.507,17.942,18.507,373455,0
1994-01-11,18.507,18.785,18.32,18.696,362521,0
1994-01-12,18.973,18.973,18.597,18.785,521857,0
1994-01-13,18.696,18.973,18.507,18.973,215238,0
1994-01-14,18.973,19.438,18.973,19.349,239228,0
1994-01-17,19.438,20.372,19.349,20.372,655080,0
1994-01-18,20.372,20.47,19.906,20.094,493182,0
1994-01-19,19.906,20.094,19.628,20.003,360514,0
1994-01-20,20.094,20.094,19.628,19.816,215683,0
1994-01-21,19.906,19.906,19.715,19.816,214344,0
1994-01-24,19.816,19.816,19.253,19.349,249937,0
1994-01-25,19.438,19.438,18.874,19.061,222824,0
1994-01-26,18.874,19.061,18.785,18.874,200398,0
1994-01-27,18.973,19.061,18.597,18.874,263998,0
1994-01-28,18.874,19.061,18.785,18.874,408716,0
1994-01-31,18.874,19.162,18.785,19.061,215348,0
1994-02-01,18.973,19.061,18.696,18.973,702952,0
1994-02-02,18.973,18.973,18.696,18.785,211109,0
1994-02-03,18.696,19.162,18.696,18.973,357720,0
1994-02-04,19.816,20.748,19.816,20.183,1120705,0
1994-02-07,20.094,20.748,19.816,20.47,574856,0
1994-02-08,20.649,21.125,20.47,20.934,539708,0
1994-02-09,20.748,20.838,20.183,20.372,490840,0
1994-02-10,20.372,20.559,19.438,20.47,675279,0
1994-02-11,20.559,20.559,19.906,20.094,108788,0
1994-02-14,20.094,20.47,19.715,20.003,310524,0
1994-02-15,20.003,20.47,19.906,20.281,362855,0
1994-02-16,20.47,20.47,20.003,20.183,229739,0
1994-02-17,20.281,20.47,20.003,20.183,292114,0
1994-02-18,20.094,20.183,19.715,20.094,219813,0
1994-02-22,20.003,20.281,20.003,20.003,140145,0
1994-02-23,20.003,20.281,20.003,20.094,199614,0
1994-02-24,20.281,20.47,20.003,20.094,253063,0
1994-02-25,20.094,20.372,20.003,20.183,174175,0
1994-02-28,20.281,20.47,20.003,20.183,209994,0
1994-03-01,20.228,20.318,19.761,20.139,333957,0
1994-03-02,19.853,20.414,19.661,20.228,229295,0
1994-03-03,20.228,21.16,20.228,20.98,436273,0
1994-03-04,21.07,21.258,20.98,21.16,267235,0
1994-03-07,21.16,21.347,21.07,21.347,214456,0
1994-03-08,21.16,21.258,20.884,21.07,179532,0
1994-03-09,20.98,21.07,20.604,20.884,185441,0
1994-03-10,21.07,21.07,20.318,20.884,156881,0
1994-03-11,20.604,20.604,20.039,20.139,322018,0
1994-03-14,20.414,20.884,20.414,20.884,252839,0
1994-03-15,20.792,20.792,20.228,20.414,273925,0
1994-03-16,20.139,20.414,20.039,20.228,389078,0
1994-03-17,20.228,20.693,20.228,20.228,274485,0
1994-03-18,20.414,20.884,20.318,20.507,276940,0
1994-03-21,21.258,22.098,21.16,21.258,503890,0
1994-03-22,21.07,21.537,21.07,21.347,193813,0
1994-03-23,21.347,21.445,20.884,20.884,187673,0
1994-03-24,20.884,20.884,20.139,20.139,254623,0
1994-03-25,20.318,20.414,20.139,20.139,283078,0
1994-03-28,20.318,20.318,20.039,20.228,295463,0
1994-03-29,20.318,20.414,19.95,20.039,172615,0
1994-03-30,19.761,19.853,19.009,19.475,479346,0
1994-03-31,19.287,19.384,18.73,19.107,412734,0
1994-04-04,17.789,18.078,17.514,17.789,692126,0
1994-04-05,18.165,18.919,18.165,18.82,425787,0
1994-04-06,19.575,19.761,19.198,19.661,488607,0
1994-04-07,19.761,19.761,19.475,19.575,337863,0
1994-04-08,19.384,19.95,19.384,19.853,327706,0
1994-04-11,20.039,20.039,19.761,19.853,296245,0
1994-04-12,19.95,19.95,19.475,19.475,123742,0
1994-04-13,19.384,19.475,19.107,19.287,162016,0
1994-04-14,18.82,19.575,18.632,19.575,667914,0
1994-04-15,19.475,19.853,19.475,19.761,258082,0
1994-04-18,19.761,20.228,19.575,20.228,465173,0
1994-04-19,20.604,21.07,20.228,20.693,487939,0
1994-04-20,20.507,20.507,19.575,19.575,375240,0
1994-04-21,19.661,20.039,19.384,19.853,443975,0
1994-04-22,20.039,20.604,19.661,20.604,259087,0
1994-04-25,20.604,20.604,20.039,20.318,151522,0
1994-04-26,20.507,20.507,19.853,19.95,231860,0
1994-04-28,19.95,19.95,19.384,19.575,393095,0
1994-04-29,19.661,19.761,19.475,19.575,287654,0
1994-05-02,19.475,20.139,19.384,20.139,132445,0
1994-05-03,20.139,20.139,19.475,19.661,329272,0
1994-05-04,19.575,19.575,19.384,19.475,205194,0
1994-05-05,19.575,19.853,19.475,19.853,88819,0
1994-05-06,19.475,19.475,18.919,19.475,281959,0
1994-05-09,19.287,19.475,19.198,19.287,178081,0
1994-05-10,19.287,19.384,18.82,19.009,376245,0
1994-05-11,19.009,19.198,18.919,19.107,316887,0
1994-05-12,19.009,19.198,18.632,18.82,210554,0
1994-05-13,18.919,19.009,18.543,18.543,299368,0
1994-05-16,18.73,18.82,18.543,18.73,177748,0
1994-05-17,18.82,18.82,18.265,18.543,128760,0
1994-05-18,18.632,19.107,18.632,18.632,239783,0
1994-05-19,18.73,19.107,18.632,19.009,250271,0
1994-05-20,18.919,19.575,18.82,19.575,147621,0
1994-05-23,19.575,19.575,18.82,19.287,192806,0
1994-05-24,19.287,19.575,19.107,19.575,229070,0
1994-05-25,19.475,19.575,19.198,19.475,156100,0
1994-05-26,19.384,19.853,19.384,19.661,82235,0
1994-05-27,19.521,19.897,19.419,19.897,126866,0
1994-05-31,19.707,19.986,19.707,19.897,120950,0
1994-06-01,19.707,19.797,19.611,19.611,275713,0
1994-06-02,19.797,19.897,19.611,19.707,167368,0
1994-06-03,19.707,19.797,19.419,19.521,132558,0
1994-06-06,19.707,19.797,19.611,19.611,176183,0
1994-06-07,19.611,19.707,19.521,19.521,182432,0
1994-06-08,19.611,19.611,19.244,19.331,64268,0
1994-06-09,19.244,19.419,19.244,19.419,49656,0
1994-06-10,19.244,19.419,19.144,19.419,230636,0
1994-06-13,19.331,19.419,18.956,18.956,200508,0
1994-06-14,19.051,19.244,18.866,19.144,248601,0
1994-06-15,19.051,19.144,18.678,18.766,243577,0
1994-06-16,18.866,18.956,18.678,18.866,183547,0
1994-06-17,18.678,18.866,18.578,18.766,401129,0
1994-06-20,18.578,18.866,18.578,18.678,230969,0
1994-06-21,18.678,18.866,18.488,18.488,234316,0
1994-06-22,18.488,18.678,18.391,18.578,149851,0
1994-06-23,18.488,18.678,18.201,18.201,133894,0
1994-06-24,18.391,18.391,17.924,17.924,120172,0
1994-06-27,17.826,18.016,17.647,17.737,115038,0
1994-06-28,17.826,18.112,17.826,18.016,163575,0
1994-06-29,18.391,18.391,17.548,17.548,165582,0
1994-06-30,17.36,17.548,16.895,17.36,392090,0
1994-07-01,17.36,17.458,17.271,17.36,174620,0
1994-07-05,17.36,17.36,17.173,17.36,51216,0
1994-07-06,17.36,17.458,17.173,17.36,32136,0
1994-07-07,17.36,17.647,17.173,17.548,94841,0
1994-07-08,17.548,17.826,17.548,17.826,169379,0
1994-07-11,17.647,18.201,17.458,17.647,153085,0
1994-07-12,17.647,17.647,17.36,17.647,144050,0
1994-07-13,17.36,17.548,17.271,17.36,83796,0
1994-07-14,17.647,18.391,17.647,18.391,300594,0
1994-07-15,18.391,18.578,18.201,18.488,135571,0
1994-07-18,18.488,18.766,18.016,18.016,193145,0
1994-07-19,17.826,17.826,17.08,17.458,616924,0
1994-07-20,17.548,18.016,17.271,18.016,172168,0
1994-07-21,17.924,18.301,17.924,18.201,124968,0
1994-07-22,18.391,18.391,18.016,18.112,84132,0
1994-07-25,18.112,18.301,17.924,17.924,93504,0
1994-07-26,18.112,18.201,18.016,18.016,61592,0
1994-07-27,18.112,18.201,18.016,18.112,68732,0
1994-07-28,18.301,18.488,18.016,18.488,113587,0
1994-07-29,18.488,18.678,18.488,18.488,127090,0
1994-08-01,18.488,18.866,18.391,18.866,310636,0
1994-08-02,18.866,18.956,18.578,18.578,182210,0
1994-08-03,18.578,18.678,18.488,18.578,147396,0
1994-08-04,18.578,18.866,18.488,18.488,164131,0
1994-08-05,18.391,18.678,18.391,18.578,96068,0
1994-08-08,18.678,18.678,18.016,18.112,271472,0
1994-08-09,18.112,18.112,17.737,17.826,122738,0
1994-08-10,17.826,18.201,17.737,18.016,168261,0
1994-08-11,17.924,18.112,17.647,17.647,119390,0
1994-08-12,17.737,18.201,17.647,17.826,191472,0
1994-08-15,18.016,18.016,17.826,17.924,105218,0
1994-08-16,18.201,18.301,17.737,18.016,163350,0
1994-08-17,18.112,18.488,18.112,18.391,148512,0
1994-08-18,18.391,18.488,18.391,18.488,226063,0
1994-08-19,18.488,18.578,18.301,18.488,200398,0
1994-08-22,18.391,18.678,18.301,18.488,164915,0
1994-08-23,18.578,19.051,18.391,18.678,240565,0
1994-08-24,18.766,18.956,18.578,18.956,143381,0
1994-08-25,18.766,18.956,18.678,18.678,124632,0
1994-08-26,18.766,18.956,18.678,18.766,96185,0
1994-08-29,18.721,19.098,18.624,18.812,309744,0
1994-08-30,18.721,19.098,18.721,19.098,134788,0
1994-08-31,19,19.475,19,19.475,157550,0
1994-09-01,19.287,19.287,19.098,19.287,113252,0
1994-09-02,19.375,19.475,18.812,19,166700,0
1994-09-06,18.91,19.375,18.91,19.287,84574,0
1994-09-07,19.188,19.188,18.812,18.91,135236,0
1994-09-08,18.812,19.475,18.812,19.375,104439,0
1994-09-09,19.188,19.661,19,19.566,162681,0
1994-09-12,19.098,19.287,19.098,19.098,227621,0
1994-09-13,19,19.287,19,19.098,195263,0
1994-09-14,19.188,19.287,19,19.098,351699,0
1994-09-15,19.098,19.188,18.721,18.812,169379,0
1994-09-16,18.812,18.812,18.533,18.721,430249,0
1994-09-19,18.812,18.91,18.533,18.533,135680,0
1994-09-20,18.347,18.624,18.347,18.533,133000,0
1994-09-21,18.533,18.533,18.06,18.247,173843,0
1994-09-22,18.156,18.201,17.781,17.869,132108,0
1994-09-23,17.969,17.969,17.307,17.307,347010,0
1994-09-26,17.495,17.593,17.307,17.495,85245,0
1994-09-27,17.403,17.683,17.403,17.403,152641,0
1994-09-28,17.593,17.969,17.495,17.969,133338,0
1994-09-29,18.347,18.347,17.403,17.593,249269,0
1994-09-30,17.683,17.781,17.307,17.495,115150,0
1994-10-03,17.495,17.495,17.307,17.307,121064,0
1994-10-04,17.403,17.403,17.117,17.117,185441,0
1994-10-05,17.216,17.216,16.464,17.027,310524,0
1994-10-06,16.93,16.93,16.651,16.93,117380,0
1994-10-07,16.839,17.403,16.839,16.93,135343,0
1994-10-10,17.027,17.683,16.839,17.683,229295,0
1994-10-11,17.869,18.156,17.683,17.781,210996,0
1994-10-12,17.781,18.347,17.593,18.156,158218,0
1994-10-13,18.06,18.347,17.781,17.969,110348,0
1994-10-14,18.156,18.156,17.869,18.06,110799,0
1994-10-17,18.437,18.812,18.156,18.624,354709,0
1994-10-18,18.812,19,18.347,18.347,286647,0
1994-10-19,18.247,18.624,18.247,18.247,78665,0
1994-10-20,18.347,18.347,17.781,17.969,107338,0
1994-10-21,17.969,18.06,17.781,17.969,203520,0
1994-10-24,17.869,18.156,17.869,17.869,223383,0
1994-10-25,17.869,18.156,17.869,18.06,136127,0
1994-10-26,18.06,18.06,17.869,17.969,117493,0
1994-10-27,17.969,18.247,17.869,18.156,173729,0
1994-10-28,18.156,18.156,17.869,18.06,242016,0
1994-10-31,17.869,18.624,17.869,18.533,170827,0
1994-11-01,18.347,18.347,17.969,18.156,271363,0
1994-11-02,18.156,18.533,17.869,18.437,168932,0
1994-11-03,18.624,18.91,18.437,18.91,318338,0
1994-11-04,19,19.098,18.533,18.533,189014,0
1994-11-07,18.437,18.721,18.437,18.624,58245,0
1994-11-08,18.624,18.812,18.533,18.812,180980,0
1994-11-09,18.812,19,18.437,18.721,151638,0
1994-11-10,18.812,18.812,18.347,18.437,93949,0
1994-11-11,18.247,18.247,17.403,17.593,191359,0
1994-11-14,17.593,18.156,17.593,17.869,155541,0
1994-11-15,17.869,17.969,17.495,17.593,163684,0
1994-11-16,17.495,17.495,17.117,17.216,202299,0
1994-11-17,17.307,17.781,17.216,17.683,177523,0
1994-11-18,17.728,18.016,17.352,18.016,203632,0
1994-11-21,17.915,18.016,17.352,17.352,175403,0
1994-11-22,17.352,17.448,16.599,16.599,261095,0
1994-11-23,16.599,16.975,16.311,16.786,348236,0
1994-11-25,16.786,17.261,16.786,17.261,74202,0
1994-11-28,17.163,17.261,16.886,17.072,194369,0
1994-11-29,17.072,17.261,16.975,17.261,98856,0
1994-11-30,17.261,17.728,17.261,17.637,134229,0
1994-12-01,17.728,17.728,16.786,17.163,140254,0
1994-12-02,17.163,17.54,17.072,17.54,134563,0
1994-12-05,17.54,17.637,17.072,17.261,100980,0
1994-12-06,17.163,17.352,16.975,17.072,91828,0
1994-12-07,16.975,17.163,16.886,16.975,89485,0
1994-12-08,17.072,17.163,16.599,16.695,76208,0
1994-12-09,16.886,16.886,16.41,16.599,145947,0
1994-12-12,16.599,17.072,16.599,16.975,105443,0
1994-12-13,17.072,17.352,17.072,17.261,220370,0
1994-12-14,17.352,17.915,17.352,17.448,230969,0
1994-12-15,17.54,18.103,17.54,17.826,116489,0
1994-12-16,18.103,18.479,17.915,18.103,515051,0
1994-12-19,18.016,18.479,17.915,18.391,243577,0
1994-12-20,18.391,18.391,18.103,18.201,173504,0
1994-12-21,18.292,18.479,17.728,17.915,225840,0
1994-12-22,17.915,18.292,17.826,18.103,181876,0
1994-12-23,18.016,18.201,17.915,18.103,104995,0
1994-12-27,18.103,18.201,17.915,18.016,143158,0
1994-12-28,17.915,18.201,17.915,18.201,110128,0
1994-12-29,18.016,18.201,18.016,18.103,89822,0
1994-12-30,18.103,18.201,17.826,17.826,124187,0
1995-01-03,17.637,18.292,17.637,18.292,119278,0
1995-01-04,18.292,18.479,18.016,18.391,217802,0
1995-01-05,18.391,18.578,18.292,18.479,176852,0
1995-01-06,18.479,19.429,18.479,19.244,637229,0
1995-01-09,19.144,19.429,19.144,19.244,296576,0
1995-01-10,19.244,19.244,19.051,19.051,145947,0
1995-01-11,19.051,19.144,18.766,19.051,140480,0
1995-01-12,19.051,19.429,18.956,19.331,443863,0
1995-01-13,19.331,19.707,19.244,19.707,525429,0
1995-01-16,19.897,21.312,19.807,20.934,806494,0
1995-01-17,20.846,21.41,20.748,21.125,854477,0
1995-01-18,20.846,20.846,20.461,20.657,425006,0
1995-01-19,20.461,20.461,20.183,20.372,318892,0
1995-01-20,20.273,20.273,19.62,19.995,568497,0
1995-01-23,19.62,19.807,19.62,19.707,380818,0
1995-01-24,19.62,19.897,19.62,19.807,318892,0
1995-01-25,19.807,19.807,19.521,19.521,135458,0
1995-01-26,19.62,19.807,19.521,19.707,419427,0
1995-01-27,19.62,19.707,19.521,19.521,147621,0
1995-01-30,19.521,19.761,19.521,19.62,183547,0
1995-01-31,19.521,20.273,19.331,19.331,292450,0
1995-02-01,19.429,19.807,19.331,19.62,144608,0
1995-02-02,19.62,19.995,19.62,19.995,110799,0
1995-02-03,20.183,20.748,20.085,20.748,453461,0
1995-02-06,20.461,20.559,20.372,20.461,223491,0
1995-02-07,20.559,20.657,20.372,20.372,221484,0
1995-02-08,20.372,20.559,20.273,20.372,132334,0
1995-02-09,20.461,20.559,20.273,20.461,101089,0
1995-02-10,20.461,20.657,20.372,20.657,156881,0
1995-02-13,20.657,21.223,20.559,20.934,563924,0
1995-02-14,20.934,21.223,20.748,21.034,457254,0
1995-02-15,21.125,21.312,20.657,20.934,413402,0
1995-02-16,20.934,20.934,20.461,20.559,137131,0
1995-02-17,20.657,20.748,20.461,20.559,173060,0
1995-02-21,20.461,20.657,20.461,20.559,98856,0
1995-02-22,20.461,20.559,20.085,20.273,202299,0
1995-02-23,20.273,20.372,19.995,20.372,138137,0
1995-02-24,20.372,20.372,20.273,20.273,102875,0
1995-02-27,20.085,20.461,19.995,20.372,279504,0
1995-02-28,20.414,21.17,20.414,21.17,443975,0
1995-03-01,21.17,21.17,20.702,20.792,435047,0
1995-03-02,20.792,20.892,20.604,20.792,159782,0
1995-03-03,20.792,21.357,20.792,21.266,795117,0
1995-03-06,21.17,21.739,20.892,21.645,824013,0
1995-03-07,21.739,21.739,20.892,21.17,783957,0
1995-03-08,21.17,21.645,21.17,21.357,289217,0
1995-03-09,21.357,21.455,20.98,21.266,839636,0
1995-03-10,21.266,21.555,21.266,21.555,226616,0
1995-03-13,21.555,21.933,21.555,21.832,571066,0
1995-03-14,22.117,22.117,21.555,21.832,367320,0
1995-03-15,21.832,22.395,21.832,21.832,762089,0
1995-03-16,21.933,22.209,21.832,22.117,420655,0
1995-03-17,22.117,22.117,22.021,22.117,351474,0
1995-03-20,22.021,22.117,21.645,21.645,462050,0
1995-03-21,21.555,21.933,21.266,21.357,317667,0
1995-03-22,21.079,21.645,21.079,21.645,367654,0
1995-03-23,21.555,21.645,21.455,21.555,169266,0
1995-03-24,21.645,22.021,21.645,22.021,344891,0
1995-03-27,22.021,22.021,21.645,21.739,106671,0
1995-03-28,21.832,21.832,21.555,21.739,85471,0
1995-03-29,21.645,22.117,21.645,21.739,255850,0
1995-03-30,21.832,21.832,21.555,21.739,293564,0
1995-03-31,21.645,21.645,21.357,21.555,160450,0
1995-04-03,21.455,21.555,21.079,21.357,287654,0
1995-04-04,21.455,21.645,21.357,21.555,186672,0
1995-04-05,21.357,21.832,21.357,21.832,127646,0
1995-04-06,21.832,22.021,21.832,21.933,139141,0
1995-04-07,22.021,22.021,21.739,21.832,85916,0
1995-04-10,21.739,21.739,21.266,21.357,165810,0
1995-04-11,21.357,21.357,20.892,20.98,308741,0
1995-04-12,21.079,21.357,20.98,20.98,215907,0
1995-04-13,20.98,20.98,20.702,20.98,256855,0
1995-04-17,20.604,20.98,20.039,20.039,257750,0
1995-04-18,20.039,20.039,17.584,17.772,1819414,0
1995-04-19,17.96,18.338,17.486,17.584,1057549,0
1995-04-20,17.675,17.96,17.297,17.675,577644,0
1995-04-21,17.772,17.861,17.675,17.675,588696,0
1995-04-24,17.675,17.96,17.584,17.772,913946,0
1995-04-25,17.675,17.861,17.486,17.772,251946,0
1995-04-26,17.861,18.051,17.772,17.861,486934,0
1995-04-27,17.772,18.147,17.675,18.051,595390,0
1995-04-28,17.96,18.812,17.96,18.524,587020,0
1995-05-01,18.338,18.712,18.338,18.624,448995,0
1995-05-02,18.437,18.524,18.147,18.147,567606,0
1995-05-03,18.147,18.147,17.96,17.96,799355,0
1995-05-04,18.051,18.237,17.96,18.237,311861,0
1995-05-05,18.237,18.901,18.237,18.524,810288,0
1995-05-08,18.524,18.624,18.437,18.524,271363,0
1995-05-09,18.524,19,18.524,19,287427,0
1995-05-10,18.712,19.188,18.524,19.188,228852,0
1995-05-11,19.188,19.188,18.712,18.901,347124,0
1995-05-12,18.901,19.566,18.712,19.566,309524,0
1995-05-15,19.566,19.566,19.188,19.278,349243,0
1995-05-16,19.188,19.375,19.089,19.375,311753,0
1995-05-17,19.375,19.661,19.188,19.661,163131,0
1995-05-18,19.475,19.566,18.712,18.901,384392,0
1995-05-19,18.812,19.089,18.812,19.089,510028,0
1995-05-22,19.278,19.853,19.188,19.661,293343,0
1995-05-23,19.661,19.661,18.712,18.901,482802,0
1995-05-24,18.901,19.188,18.812,18.901,160565,0
1995-05-25,18.901,19,18.712,18.712,161455,0
1995-05-26,18.757,18.757,18.007,18.192,251724,0
1995-05-30,18.382,18.382,17.906,18.097,652294,0
1995-05-31,18.007,18.479,18.007,18.382,357278,0
1995-06-01,18.382,18.857,18.382,18.857,234096,0
1995-06-02,18.757,18.757,18.479,18.57,302608,0
1995-06-05,18.669,19.235,18.57,19.235,339203,0
1995-06-06,19.042,19.807,19.042,19.707,551758,0
1995-06-07,19.419,19.521,19.144,19.144,319117,0
1995-06-08,19.042,19.521,19.042,19.521,163910,0
1995-06-09,19.235,19.331,18.857,18.947,183547,0
1995-06-12,18.947,18.947,18.192,18.382,350360,0
1995-06-13,18.479,18.857,18.284,18.857,550421,0
1995-06-14,18.669,18.757,18.57,18.669,244022,0
1995-06-15,18.669,18.669,18.192,18.382,349691,0
1995-06-16,18.479,18.479,18.097,18.284,346679,0
1995-06-19,18.192,18.192,18.007,18.192,275043,0
1995-06-20,18.007,18.097,17.906,18.007,497531,0
1995-06-21,18.007,18.097,17.906,18.007,676283,0
1995-06-22,18.097,18.382,18.007,18.382,332507,0
1995-06-23,18.479,18.479,18.284,18.382,162903,0
1995-06-26,18.382,18.57,18.192,18.192,255407,0
1995-06-27,18.097,18.192,17.906,18.007,425228,0
1995-06-28,18.007,18.192,17.906,18.097,328935,0
1995-06-29,18.097,18.757,18.097,18.382,211109,0
1995-06-30,18.479,18.57,18.382,18.479,166700,0
1995-07-03,18.382,18.57,18.284,18.479,40841,0
1995-07-05,18.192,18.757,18.097,18.57,243020,0
1995-07-06,18.757,19.042,18.757,19.042,223943,0
1995-07-07,18.947,19.042,18.857,19.042,322910,0
1995-07-10,18.947,19.331,18.857,19.331,411168,0
1995-07-11,19.235,19.611,19.144,19.235,197269,0
1995-07-12,19.144,19.521,19.042,19.331,299254,0
1995-07-13,19.235,19.331,19.144,19.144,402354,0
1995-07-14,19.144,19.235,19.042,19.144,328488,0
1995-07-17,19.144,19.144,18.947,19.042,56012,0
1995-07-18,19.419,19.611,19.144,19.419,400793,0
1995-07-19,19.235,19.331,18.669,18.857,228514,0
1995-07-20,18.757,18.947,18.757,18.947,73864,0
1995-07-21,18.947,19.042,18.284,18.284,257303,0
1995-07-24,18.192,18.669,17.906,18.669,559570,0
1995-07-25,18.947,19.807,18.857,19.707,659437,0
1995-07-26,19.707,20.748,19.707,20.183,912048,0
1995-07-27,20.273,20.273,19.611,19.707,428350,0
1995-07-28,19.707,19.707,19.331,19.419,101651,0
1995-07-31,19.419,19.611,19.235,19.521,192474,0
1995-08-01,19.419,19.707,19.331,19.707,154429,0
1995-08-02,19.807,19.995,19.521,19.521,120618,0
1995-08-03,19.331,19.611,19.144,19.235,288321,0
1995-08-04,19.042,19.331,19.042,19.144,247704,0
1995-08-07,19.331,19.807,19.235,19.707,370554,0
1995-08-08,19.707,19.707,19.144,19.419,174396,0
1995-08-09,19.331,19.521,19.331,19.419,159113,0
1995-08-10,19.521,19.521,19.235,19.235,77882,0
1995-08-11,19.331,19.331,18.857,18.857,138021,0
1995-08-14,18.669,19.042,18.669,18.947,139027,0
1995-08-15,18.857,18.857,18.757,18.857,96406,0
1995-08-16,18.757,19.419,18.757,19.419,287317,0
1995-08-17,19.331,19.419,19.144,19.144,89263,0
1995-08-18,19.144,19.235,19.042,19.144,231752,0
1995-08-21,19.235,19.707,18.857,19.419,260984,0
1995-08-22,19.331,19.521,19.144,19.521,117717,0
1995-08-23,19.419,19.521,19.144,19.144,382940,0
1995-08-24,19.144,19.419,18.669,19.419,322128,0
1995-08-25,19.419,19.611,19.235,19.331,120283,0
1995-08-28,19.331,19.419,19.235,19.419,139808,0
1995-08-29,19.331,19.419,19.235,19.419,359619,0
1995-08-30,19.485,19.861,19.485,19.861,217691,0
1995-08-31,19.761,19.959,19.761,19.761,91385,0
1995-09-01,20.147,20.433,20.048,20.336,231639,0
1995-09-05,20.336,20.524,20.336,20.433,419981,0
1995-09-06,20.524,20.524,20.048,20.147,240009,0
1995-09-07,20.237,20.524,19.959,20.048,534800,0
1995-09-08,20.048,20.048,19.761,19.861,102431,0
1995-09-11,19.861,20.048,19.761,19.861,336971,0
1995-09-12,19.861,19.959,19.761,19.959,110686,0
1995-09-13,19.67,19.67,19.009,19.287,795897,0
1995-09-14,19.384,19.67,19.198,19.67,245585,0
1995-09-15,20.147,20.147,19.575,19.959,395774,0
1995-09-18,19.761,19.761,19.287,19.485,177078,0
1995-09-19,19.67,19.67,19.287,19.575,238891,0
1995-09-20,19.575,19.67,19.009,19.198,354263,0
1995-09-21,19.198,19.198,18.812,19.009,394882,0
1995-09-22,18.812,19.198,18.812,19.009,309186,0
1995-09-25,18.812,18.91,18.721,18.812,216245,0
1995-09-26,18.91,18.91,18.624,18.812,557340,0
1995-09-27,18.721,18.91,18.247,18.533,513038,0
1995-09-28,18.533,18.812,18.147,18.624,468631,0
1995-09-29,18.624,18.624,18.338,18.437,281403,0
1995-10-02,18.338,18.533,18.338,18.437,262661,0
1995-10-03,18.338,18.721,18.338,18.721,149517,0
1995-10-04,18.533,18.624,18.247,18.247,519627,0
1995-10-05,18.247,18.247,17.96,18.06,439510,0
1995-10-06,17.96,18.06,17.861,17.861,332169,0
1995-10-09,17.861,17.861,17.584,17.675,305391,0
1995-10-10,17.584,18.147,17.584,17.96,161793,0
1995-10-11,17.861,18.338,17.772,18.06,168820,0
1995-10-12,18.06,18.147,17.96,18.147,150744,0
1995-10-13,18.247,18.721,18.147,18.147,200620,0
1995-10-16,18.06,18.06,17.486,17.584,286090,0
1995-10-17,17.486,17.96,17.012,17.96,384838,0
1995-10-18,17.96,18.247,17.96,18.06,331726,0
1995-10-19,18.147,18.147,17.861,17.96,197940,0
1995-10-20,17.96,17.96,17.675,17.96,359508,0
1995-10-23,17.861,18.06,17.584,17.772,225057,0
1995-10-24,17.861,17.861,17.486,17.584,314318,0
1995-10-25,17.584,17.584,17.107,17.297,997295,0
1995-10-26,17.297,17.584,17.012,17.486,514045,0
1995-10-27,17.387,17.387,17.199,17.199,481912,0
1995-10-30,17.297,17.675,17.012,17.584,180872,0
1995-10-31,17.486,18.147,17.486,17.584,257972,0
1995-11-01,17.387,17.772,17.387,17.584,383388,0
1995-11-02,17.675,18.06,17.486,17.96,359508,0
1995-11-03,17.861,17.96,17.675,17.772,345894,0
1995-11-06,17.675,18.06,17.675,17.861,105333,0
1995-11-07,17.861,17.861,17.584,17.772,103882,0
1995-11-08,17.675,17.675,17.387,17.486,297693,0
1995-11-09,17.486,18.06,17.297,17.96,444979,0
1995-11-10,18.06,18.147,17.675,17.675,111468,0
1995-11-13,17.772,18.06,17.584,17.96,210218,0
1995-11-14,17.772,17.772,17.297,17.486,193369,0
1995-11-15,17.486,17.772,17.297,17.772,226172,0
1995-11-16,17.584,17.96,17.486,17.772,209097,0
1995-11-17,17.96,17.96,17.675,17.96,229964,0
1995-11-20,18.06,18.338,17.772,17.861,330609,0
1995-11-21,17.772,17.861,16.913,17.486,482133,0
1995-11-22,17.584,18.437,17.486,18.437,429472,0
1995-11-24,18.338,18.812,18.338,18.624,134563,0
1995-11-27,18.624,18.91,18.338,18.721,347905,0
1995-11-28,18.686,18.874,18.488,18.874,219813,0
1995-11-29,18.776,19.061,18.776,18.965,207426,0
1995-11-30,18.965,18.965,18.588,18.588,165474,0
1995-12-01,18.686,18.965,18.686,18.965,126194,0
1995-12-04,18.965,19.162,18.965,18.965,271136,0
1995-12-05,18.965,19.637,18.965,19.637,498314,0
1995-12-06,19.637,19.637,19.253,19.539,380374,0
1995-12-07,19.447,19.539,19.349,19.349,143714,0
1995-12-08,19.539,19.539,19.061,19.061,264887,0
1995-12-11,19.162,19.162,18.965,19.061,347010,0
1995-12-12,18.965,19.162,18.874,19.162,157550,0
1995-12-13,19.061,19.253,18.965,19.162,328824,0
1995-12-14,19.061,19.162,18.776,18.874,325923,0
1995-12-15,18.874,18.874,18.4,18.488,441183,0
1995-12-18,18.488,18.488,18.201,18.4,182656,0
1995-12-19,18.588,18.776,18.112,18.686,162903,0
1995-12-20,18.686,18.874,18.4,18.488,167812,0
1995-12-21,18.488,18.776,18.488,18.686,116376,0
1995-12-22,18.776,18.874,18.686,18.776,164801,0
1995-12-26,18.686,18.686,18.488,18.686,191694,0
1995-12-27,18.686,18.965,18.488,18.588,119278,0
1995-12-28,18.686,18.686,18.4,18.4,149629,0
1995-12-29,18.301,18.776,18.201,18.776,294458,0
1996-01-02,18.686,18.965,18.588,18.776,257412,0
1996-01-03,18.965,18.965,18.686,18.874,281622,0
1996-01-04,18.874,19.253,18.776,18.874,303940,0
1996-01-05,18.776,18.874,18.488,18.686,60364,0
1996-01-08,18.488,18.588,18.301,18.4,39053,0
1996-01-09,18.301,18.4,18.201,18.201,115708,0
1996-01-10,18.112,18.112,17.728,17.826,178862,0
1996-01-11,17.826,18.016,17.637,18.016,142599,0
1996-01-12,17.915,18.112,17.637,17.915,149738,0
1996-01-15,17.915,18.301,17.915,18.201,143491,0
1996-01-16,18.4,18.4,18.016,18.201,92385,0
1996-01-17,18.112,18.301,17.915,18.016,85916,0
1996-01-18,17.915,17.915,17.637,17.637,130327,0
1996-01-19,17.54,17.637,17.352,17.54,282744,0
1996-01-22,17.439,18.4,17.439,18.201,223383,0
1996-01-23,18.4,18.4,17.915,18.112,109347,0
1996-01-24,18.301,18.874,18.301,18.488,272255,0
1996-01-25,18.488,18.686,18.201,18.301,345670,0
1996-01-26,18.112,18.201,18.016,18.112,207762,0
1996-01-29,18.201,18.686,18.112,18.488,93282,0
1996-01-30,18.488,18.776,18.488,18.488,138021,0
1996-01-31,18.874,18.965,18.588,18.874,280623,0
1996-02-01,18.874,18.965,18.4,18.776,430809,0
1996-02-02,18.686,18.776,18.201,18.301,288991,0
1996-02-05,18.301,18.686,18.112,18.112,286758,0
1996-02-06,18.112,18.686,18.112,18.588,375021,0
1996-02-07,18.301,18.776,17.915,18.776,271918,0
1996-02-08,18.874,18.874,18.4,18.776,227512,0
1996-02-09,18.874,18.874,18.4,18.686,349799,0
1996-02-12,18.686,19.061,18.686,18.874,388743,0
1996-02-13,18.588,18.776,18.4,18.488,239676,0
1996-02-14,18.588,18.686,18.4,18.488,400571,0
1996-02-15,18.965,18.965,18.488,18.488,433259,0
1996-02-16,18.588,18.874,18.588,18.776,445311,0
1996-02-20,18.588,18.776,18.588,18.776,213337,0
1996-02-21,18.776,18.776,18.686,18.686,192139,0
1996-02-22,18.874,19.253,18.686,19.162,279955,0
1996-02-23,19.061,19.349,18.776,19.162,255181,0
1996-02-26,19.253,19.447,19.061,19.253,332064,0
1996-02-27,19.349,19.734,19.061,19.734,458590,0
1996-02-28,19.825,20.209,19.734,19.734,470529,0
1996-02-29,19.734,19.825,19.349,19.447,483921,0
1996-03-01,19.447,19.637,19.162,19.637,393654,0
1996-03-04,19.734,20.111,19.734,20.111,195710,0
1996-03-05,20.111,20.111,19.734,20.013,95957,0
1996-03-06,19.825,20.013,19.825,20.013,67952,0
1996-03-07,19.88,20.165,19.88,20.075,113031,0
1996-03-08,19.976,20.075,19.503,19.503,212222,0
1996-03-11,19.402,19.788,19.216,19.788,121402,0
1996-03-12,19.503,19.788,19.306,19.594,230299,0
1996-03-13,19.688,19.88,19.402,19.88,311861,0
1996-03-14,19.688,20.363,19.688,20.075,260202,0
1996-03-15,19.976,19.976,19.503,19.503,224722,0
1996-03-18,19.688,20.075,19.688,19.976,202069,0
1996-03-19,20.075,20.55,20.075,20.451,427349,0
1996-03-20,20.363,20.55,20.075,20.363,330276,0
1996-03-21,20.363,20.363,19.976,19.976,125861,0
1996-03-22,20.075,20.263,19.88,20.165,122513,0
1996-03-25,20.451,20.738,20.363,20.738,471423,0
1996-03-26,20.838,20.934,20.075,20.263,296464,0
1996-03-27,20.363,20.363,20.075,20.263,143158,0
1996-03-28,20.263,20.451,20.165,20.363,129095,0
1996-03-29,20.451,20.55,19.688,19.688,355379,0
1996-04-01,19.788,19.976,19.788,19.88,228178,0
1996-04-02,19.788,20.263,19.788,20.263,114594,0
1996-04-03,20.165,20.165,19.594,20.165,510364,0
1996-04-04,20.075,20.363,19.976,20.165,448770,0
1996-04-08,19.976,19.976,19.306,19.788,236436,0
1996-04-09,19.976,19.976,19.688,19.788,148735,0
1996-04-10,19.688,19.688,19.117,19.117,132558,0
1996-04-11,19.216,19.306,18.739,19.026,268907,0
1996-04-12,19.026,19.503,19.026,19.306,86920,0
1996-04-15,19.503,19.594,19.216,19.594,144159,0
1996-04-16,19.503,19.503,19.117,19.402,221377,0
1996-04-17,19.306,19.306,18.739,19.117,333511,0
1996-04-18,19.117,19.117,18.642,18.83,234316,0
1996-04-19,18.739,18.929,18.444,18.543,494745,0
1996-04-22,18.739,18.739,18.444,18.444,209655,0
1996-04-23,18.543,18.642,18.444,18.642,242909,0
1996-04-24,18.739,18.83,18.543,18.739,107003,0
1996-04-25,18.83,18.929,18.543,18.543,319341,0
1996-04-26,18.642,18.929,18.543,18.83,146393,0
1996-04-29,18.83,18.929,18.739,18.739,90266,0
1996-04-30,18.739,18.83,18.543,18.739,221595,0
1996-05-01,18.739,18.83,18.642,18.83,168149,0
1996-05-02,18.642,18.739,18.357,18.357,135791,0
1996-05-03,18.444,18.642,17.969,18.256,437055,0
1996-05-06,18.357,18.739,18.07,18.739,369217,0
1996-05-07,18.642,18.739,18.444,18.444,196041,0
1996-05-08,18.642,18.642,18.156,18.357,821000,0
1996-05-09,18.156,18.543,18.156,18.543,223943,0
1996-05-10,18.739,18.739,18.256,18.256,133224,0
1996-05-13,18.256,18.444,17.969,18.357,290776,0
1996-05-14,18.357,19.026,18.256,19.026,433259,0
1996-05-15,19.026,19.026,18.543,18.83,202183,0
1996-05-16,18.642,19.026,18.642,18.929,164358,0
1996-05-17,19.026,19.117,18.929,19.117,218362,0
1996-05-20,19.117,19.117,18.83,18.929,135903,0
1996-05-21,19.026,19.117,18.83,19.026,117493,0
1996-05-22,19.117,19.117,18.929,19.026,147173,0
1996-05-23,19.026,19.117,18.543,18.642,121509,0
1996-05-24,18.642,18.929,18.642,18.929,98192,0
1996-05-28,19.026,19.026,18.444,18.642,132221,0
1996-05-29,18.642,18.739,18.357,18.357,171050,0
1996-05-30,18.41,18.696,18.32,18.606,91608,0
1996-05-31,18.507,18.507,18.219,18.507,152305,0
1996-06-03,18.507,18.507,18.025,18.121,254735,0
1996-06-04,18.32,18.507,18.219,18.507,144159,0
1996-06-05,18.41,18.893,18.32,18.696,171944,0
1996-06-06,18.794,18.893,18.121,18.121,144050,0
1996-06-07,18.025,18.606,17.835,18.606,257191,0
1996-06-10,18.696,18.696,18.121,18.41,108788,0
1996-06-11,18.41,18.893,18.32,18.32,216798,0
1996-06-12,18.32,18.41,18.219,18.41,64382,0
1996-06-13,18.41,18.696,18.41,18.507,685544,0
1996-06-14,18.41,18.41,18.121,18.219,155431,0
1996-06-17,18.121,18.219,17.835,17.835,198613,0
1996-06-18,17.835,18.32,17.835,18.025,386285,0
1996-06-19,18.121,18.696,17.933,18.507,739886,0
1996-06-20,18.507,18.507,17.835,18.025,414740,0
1996-06-21,17.835,17.933,17.261,17.448,1163773,0
1996-06-24,17.647,17.647,17.163,17.261,399789,0
1996-06-25,17.36,17.36,16.777,17.062,918633,0
1996-06-26,17.062,17.261,16.975,17.261,501211,0
1996-06-27,17.261,17.261,16.975,17.163,288321,0
1996-06-28,17.163,17.163,16.876,17.062,529999,0
1996-07-01,16.975,17.163,16.876,17.062,257191,0
1996-07-02,16.876,16.975,16.686,16.975,598290,0
1996-07-03,16.876,16.876,16.686,16.686,120950,0
1996-07-05,16.491,16.686,16.401,16.686,187569,0
1996-07-08,16.59,16.686,16.016,16.205,217579,0
1996-07-09,16.304,16.491,15.917,15.917,296690,0
1996-07-10,16.105,16.105,15.917,15.917,241009,0
1996-07-11,16.016,16.016,15.343,15.343,667690,0
1996-07-12,15.442,15.531,15.146,15.146,286982,0
1996-07-15,15.146,15.245,14.385,14.67,424786,0
1996-07-16,14.959,14.959,14.572,14.572,423666,0
1996-07-17,14.77,14.859,14.188,14.283,781056,0
1996-07-18,14.572,14.77,14.486,14.486,528660,0
1996-07-19,14.486,14.67,14.385,14.486,327262,0
1996-07-22,14.486,14.486,13.899,14.385,355156,0
1996-07-23,14.572,14.859,14.283,14.385,810736,0
1996-07-24,13.899,14.283,13.712,14.188,754386,0
1996-07-25,14.283,14.486,14.098,14.486,439510,0
1996-07-26,14.572,14.77,14.486,14.67,292114,0
1996-07-29,14.572,14.77,14.283,14.572,218806,0
1996-07-30,14.572,14.67,14.385,14.67,231973,0
1996-07-31,14.67,14.859,14.486,14.486,339537,0
1996-08-01,14.486,14.67,14.385,14.572,373902,0
1996-08-02,14.67,14.77,14.486,14.486,188458,0
1996-08-05,14.486,14.77,14.486,14.486,207539,0
1996-08-06,14.486,14.959,14.486,14.859,286647,0
1996-08-07,14.859,15.146,14.67,15.146,358390,0
1996-08-08,15.056,15.245,15.056,15.245,205305,0
1996-08-09,15.245,15.343,15.146,15.343,157326,0
1996-08-12,15.343,15.343,15.146,15.343,215907,0
1996-08-13,15.343,15.343,14.77,14.859,121064,0
1996-08-14,14.859,15.056,14.77,14.959,144494,0
1996-08-15,14.859,15.056,14.77,14.859,141483,0
1996-08-16,14.77,14.859,14.67,14.859,314207,0
1996-08-19,14.859,15.146,14.859,15.056,256411,0
1996-08-20,15.056,15.056,14.77,14.859,380039,0
1996-08-21,14.859,14.959,14.385,14.572,193927,0
1996-08-22,14.572,14.959,14.572,14.859,274150,0
1996-08-23,14.859,14.959,14.77,14.959,258414,0
1996-08-26,14.859,15.056,14.77,14.859,264665,0
1996-08-27,14.859,14.959,14.77,14.859,194704,0
1996-08-28,14.959,14.959,14.77,14.859,282744,0
1996-08-29,14.859,15.056,14.77,14.959,355270,0
1996-08-30,14.959,15.056,14.77,14.959,313426,0
1996-09-03,14.77,14.77,14.486,14.67,287654,0
1996-09-04,14.726,14.726,14.439,14.537,139921,0
1996-09-05,14.439,14.634,14.439,14.634,187341,0
1996-09-06,14.634,14.825,14.537,14.634,201625,0
1996-09-09,14.726,15.111,14.634,15.111,121285,0
1996-09-10,15.209,15.209,14.825,14.922,343552,0
1996-09-11,14.825,15.111,14.726,15.111,406818,0
1996-09-12,15.111,15.407,15.111,15.308,182432,0
1996-09-13,15.407,15.495,15.209,15.407,1830236,0
1996-09-16,15.407,15.495,15.209,15.209,490950,0
1996-09-17,15.209,15.594,15.111,15.407,568941,0
1996-09-18,15.407,15.694,15.407,15.594,434042,0
1996-09-19,15.495,15.791,15.495,15.694,315212,0
1996-09-20,15.791,16.563,15.694,16.563,596724,0
1996-09-23,16.563,16.651,16.563,16.651,498759,0
1996-09-24,16.563,16.751,16.509,16.751,883040,0
1996-09-25,16.849,16.849,16.464,16.563,293901,0
1996-09-26,16.751,16.751,16.563,16.751,234205,0
1996-09-27,16.651,16.751,16.651,16.651,283859,0
1996-09-30,16.751,17.135,16.563,16.651,284750,0
1996-10-01,16.651,16.651,16.464,16.651,316771,0
1996-10-02,16.849,16.849,16.563,16.751,266452,0
1996-10-03,16.651,16.751,16.563,16.651,151858,0
1996-10-04,16.651,16.751,16.464,16.563,167812,0
1996-10-07,16.651,16.651,16.563,16.563,120394,0
1996-10-08,16.651,16.651,16.078,16.177,651064,0
1996-10-09,16.177,16.177,15.882,16.078,271028,0
1996-10-10,16.177,16.177,15.407,15.694,240903,0
1996-10-11,15.594,15.882,15.594,15.694,1271226,0
1996-10-14,15.791,15.791,15.495,15.694,155541,0
1996-10-15,15.694,15.791,15.308,15.308,168597,0
1996-10-16,15.111,15.111,14.439,14.825,962820,0
1996-10-17,14.825,15.308,14.726,15.111,662002,0
1996-10-18,15.111,15.495,15.111,15.308,207426,0
1996-10-21,15.407,15.594,15.407,15.407,414965,0
1996-10-22,15.495,15.495,15.308,15.495,288096,0
1996-10-23,15.407,15.495,15.308,15.407,337304,0
1996-10-24,15.495,15.495,15.407,15.407,184215,0
1996-10-25,15.308,15.495,15.308,15.407,142486,0
1996-10-28,15.495,15.495,15.308,15.407,128875,0
1996-10-29,15.495,15.495,15.308,15.407,123742,0
1996-10-30,15.495,15.495,15.209,15.209,116489,0
1996-10-31,15.209,15.308,15.021,15.111,280732,0
1996-11-01,15.111,15.407,15.111,15.308,165137,0
1996-11-04,15.308,15.495,15.308,15.407,116376,0
1996-11-05,15.495,15.495,15.308,15.407,464730,0
1996-11-06,15.308,15.694,15.209,15.694,190019,0
1996-11-07,15.495,15.694,15.407,15.495,69959,0
1996-11-08,15.495,15.594,15.308,15.407,48204,0
1996-11-11,15.407,15.594,15.308,15.594,136127,0
1996-11-12,15.594,15.882,15.495,15.882,164577,0
1996-11-13,15.791,16.078,15.791,15.882,115930,0
1996-11-14,15.882,15.98,15.791,15.98,150744,0
1996-11-15,16.177,16.751,15.882,16.651,410723,0
1996-11-18,16.751,16.751,16.563,16.563,167481,0
1996-11-19,16.563,16.751,16.464,16.563,132221,0
1996-11-20,16.464,16.563,16.177,16.363,478232,0
1996-11-21,16.363,16.651,16.267,16.651,500656,0
1996-11-22,16.563,16.751,16.078,16.363,200398,0
1996-11-25,16.363,16.363,15.98,16.078,227064,0
1996-11-26,16.043,16.239,15.952,16.14,213786,0
1996-11-27,16.338,16.338,15.854,15.952,291335,0
1996-11-29,15.952,15.952,15.658,15.854,97854,0
1996-12-02,15.854,15.854,15.557,15.658,742337,0
1996-12-03,15.658,15.952,15.557,15.557,385063,0
1996-12-04,15.468,15.557,15.273,15.273,413512,0
1996-12-05,15.37,15.854,15.37,15.854,419317,0
1996-12-06,15.557,15.854,15.468,15.755,218806,0
1996-12-09,15.755,15.854,15.557,15.557,221484,0
1996-12-10,15.557,15.755,15.557,15.658,273370,0
1996-12-11,15.468,15.557,15.317,15.468,501775,0
1996-12-12,15.557,15.658,14.985,15.172,345003,0
1996-12-13,15.172,15.37,15.084,15.084,218025,0
1996-12-16,15.273,15.37,14.885,14.885,167146,0
1996-12-17,14.885,15.172,14.788,15.172,140814,0
1996-12-18,15.273,15.37,14.985,15.084,262435,0
1996-12-19,14.885,15.37,14.788,15.37,396443,0
1996-12-20,15.557,15.557,15.273,15.37,1227261,0
1996-12-23,15.273,15.468,15.172,15.468,302826,0
1996-12-24,15.557,15.658,15.37,15.37,283186,0
1996-12-26,15.468,15.557,15.172,15.37,225166,0
1996-12-27,15.37,15.468,15.273,15.37,112696,0
1996-12-30,15.37,15.658,15.273,15.37,287208,0
1996-12-31,15.273,15.557,15.084,15.273,382047,0
1997-01-02,15.37,15.557,15.273,15.557,423781,0
1997-01-03,15.658,15.658,15.468,15.658,600855,0
1997-01-06,15.658,15.658,15.37,15.468,583559,0
1997-01-07,15.468,15.557,15.172,15.557,490503,0
1997-01-08,15.557,15.557,15.37,15.37,410723,0
1997-01-09,15.468,15.755,15.273,15.273,273036,0
1997-01-10,15.084,15.468,15.084,15.468,177857,0
1997-01-13,15.468,15.557,15.273,15.37,146615,0
1997-01-14,15.468,15.468,15.172,15.468,496418,0
1997-01-15,15.468,15.468,15.37,15.37,280732,0
1997-01-16,15.37,15.755,15.273,15.37,448104,0
1997-01-17,15.468,15.468,15.273,15.37,382160,0
1997-01-20,15.37,15.658,15.273,15.468,298586,0
1997-01-21,15.468,15.952,15.37,15.468,330052,0
1997-01-22,15.468,15.952,15.468,15.755,374906,0
1997-01-23,15.854,16.14,15.557,15.658,242686,0
1997-01-24,15.557,15.658,15.273,15.658,167260,0
1997-01-27,15.557,15.952,15.557,15.952,268907,0
1997-01-28,15.952,16.043,15.854,15.854,201961,0
1997-01-29,15.854,16.239,15.854,16.043,263217,0
1997-01-30,16.14,16.14,15.854,16.043,234765,0
1997-01-31,16.14,16.14,15.557,15.658,235545,0
1997-02-03,15.755,16.14,15.557,16.14,163575,0
1997-02-04,15.952,15.952,15.755,15.952,118719,0
1997-02-05,15.952,16.043,15.37,15.468,180872,0
1997-02-06,15.468,15.658,15.37,15.658,279619,0
1997-02-07,15.755,16.043,15.755,16.043,247371,0
1997-02-10,15.952,16.14,15.755,16.043,140591,0
1997-02-11,16.043,16.338,15.952,16.338,247594,0
1997-02-12,16.526,16.723,16.428,16.428,714668,0
1997-02-13,16.428,16.526,16.239,16.239,499428,0
1997-02-14,16.239,16.338,15.755,15.952,484811,0
1997-02-18,16.239,16.625,16.239,16.428,250384,0
1997-02-19,16.428,16.428,16.043,16.14,94393,0
1997-02-20,16.043,16.14,15.854,16.043,154091,0
1997-02-21,16.043,16.043,15.755,15.854,162569,0
1997-02-24,15.755,15.952,15.658,15.854,247931,0
1997-02-25,15.952,15.952,15.755,15.755,244470,0
1997-02-26,15.854,15.854,15.468,15.658,371002,0
1997-02-27,15.658,16.043,15.557,15.658,1183855,0
1997-02-28,15.557,15.658,15.273,15.37,776592,0
1997-03-03,15.273,15.557,15.273,15.468,453570,0
1997-03-04,15.468,15.557,15.084,15.084,764206,0
1997-03-05,15.172,15.557,15.172,15.273,401129,0
1997-03-06,15.335,15.434,15.146,15.245,431364,0
1997-03-07,15.245,15.531,15.245,15.335,120618,0
1997-03-10,15.335,15.531,15.335,15.531,91608,0
1997-03-11,15.434,15.729,15.434,15.729,124968,0
1997-03-12,15.631,15.827,15.631,15.631,119724,0
1997-03-13,15.531,15.729,15.335,15.434,469747,0
1997-03-14,15.434,15.631,15.335,15.631,200508,0
1997-03-17,15.531,15.729,15.531,15.729,111692,0
1997-03-18,15.631,15.827,15.631,15.729,128760,0
1997-03-19,15.729,15.729,15.531,15.729,131664,0
1997-03-20,15.729,15.729,15.048,15.048,462944,0
1997-03-21,15.245,15.245,14.753,14.85,231639,0
1997-03-24,14.85,14.949,14.85,14.85,93282,0
1997-03-25,14.949,14.949,14.366,14.563,644928,0
1997-03-26,14.563,14.66,14.563,14.563,172057,0
1997-03-27,14.66,14.949,14.467,14.563,274485,0
1997-03-31,14.266,14.66,14.171,14.467,528774,0
1997-04-01,14.266,14.563,13.981,14.079,313091,0
1997-04-02,14.171,14.366,14.079,14.171,319564,0
1997-04-03,14.079,14.266,14.079,14.171,273594,0
1997-04-04,14.079,14.171,13.981,14.171,170159,0
1997-04-07,14.171,14.467,14.171,14.366,390751,0
1997-04-08,14.366,14.467,14.266,14.366,244919,0
1997-04-09,14.467,14.467,14.171,14.366,127312,0
1997-04-10,14.266,14.563,14.171,14.467,184106,0
1997-04-11,14.366,14.467,14.171,14.266,319451,0
1997-04-14,14.266,14.366,14.079,14.079,238445,0
1997-04-15,14.266,14.366,14.079,14.171,139586,0
1997-04-16,14.079,14.563,14.079,14.366,367988,0
1997-04-17,14.66,16.311,14.66,15.729,1585430,0
1997-04-18,15.729,16.214,15.729,16.016,1212864,0
1997-04-21,16.016,16.599,16.016,16.41,1629727,0
1997-04-22,16.41,16.895,16.311,16.695,677175,0
1997-04-23,16.795,17.181,16.695,16.895,607774,0
1997-04-24,16.994,17.08,16.499,16.499,546517,0
1997-04-25,16.499,16.795,16.499,16.499,341768,0
1997-04-28,16.599,16.795,16.499,16.695,283301,0
1997-04-29,16.795,16.895,16.599,16.895,240116,0
1997-04-30,16.695,17.08,16.695,17.08,262324,0
1997-05-01,16.895,17.181,16.795,17.08,136572,0
1997-05-02,17.08,17.181,16.994,17.181,179865,0
1997-05-05,17.08,17.378,16.994,17.28,206867,0
1997-05-06,17.378,17.96,17.28,17.476,311417,0
1997-05-07,17.575,17.665,17.181,17.181,474551,0
1997-05-08,17.181,17.763,17.181,17.665,418533,0
1997-05-09,17.575,17.763,17.28,17.763,412508,0
1997-05-12,17.763,18.247,17.665,17.861,283411,0
1997-05-13,17.763,17.763,17.378,17.665,346006,0
1997-05-14,17.575,17.861,17.28,17.28,464394,0
1997-05-15,17.28,17.476,16.994,17.476,432478,0
1997-05-16,17.476,17.476,17.08,17.28,303494,0
1997-05-19,17.28,17.378,17.08,17.378,161677,0
1997-05-20,17.28,17.378,16.994,17.181,523531,0
1997-05-21,17.08,17.28,16.994,17.08,659545,0
1997-05-22,17.08,17.181,16.895,16.994,113366,0
1997-05-23,16.994,17.08,16.895,17.08,87816,0
1997-05-27,17.08,17.181,16.994,17.181,87145,0
1997-05-28,17.181,17.378,16.994,17.08,570951,0
1997-05-29,17.28,17.28,16.895,16.994,229521,0
1997-05-30,16.473,17.439,16.473,17.439,293230,0
1997-06-02,17.54,17.54,17.253,17.253,55677,0
1997-06-03,17.053,17.637,17.053,17.54,153198,0
1997-06-04,17.54,17.737,17.439,17.54,149738,0
1997-06-05,17.637,17.637,17.154,17.253,103322,0
1997-06-06,17.253,17.352,17.154,17.253,235992,0
1997-06-09,17.154,17.439,17.154,17.352,210777,0
1997-06-10,17.253,17.835,17.253,17.637,225946,0
1997-06-11,17.737,18.033,17.737,17.835,181876,0
1997-06-12,18.033,18.033,17.933,17.933,108565,0
1997-06-13,17.154,17.737,17.154,17.737,205194,0
1997-06-16,17.737,17.835,17.154,17.352,308070,0
1997-06-17,17.352,17.352,17.053,17.053,365311,0
1997-06-18,17.053,17.053,16.66,16.76,435940,0
1997-06-19,16.858,17.053,16.66,16.957,453794,0
1997-06-20,17.053,17.154,16.858,16.957,364416,0
1997-06-23,16.858,16.957,16.66,16.66,434042,0
1997-06-24,16.66,17.053,16.66,16.957,253732,0
1997-06-25,16.858,17.54,16.858,16.957,378700,0
1997-06-26,16.957,17.199,16.913,17.154,411836,0
1997-06-27,17.253,17.879,17.253,17.637,380150,0
1997-06-30,17.253,17.54,17.154,17.154,392314,0
1997-07-01,17.253,17.352,17.012,17.253,320234,0
1997-07-02,17.439,17.495,17.154,17.297,219250,0
1997-07-03,17.54,17.737,17.352,17.352,124187,0
1997-07-07,17.737,18.13,17.737,17.933,332841,0
1997-07-08,17.879,18.13,17.835,18.13,146280,0
1997-07-09,18.033,18.32,17.297,17.396,286758,0
1997-07-10,17.439,17.593,17.154,17.253,332952,0
1997-07-11,17.199,18.033,17.154,17.933,159333,0
1997-07-14,17.835,18.033,17.737,17.835,173393,0
1997-07-15,17.835,18.418,17.737,18.418,295239,0
1997-07-16,18.32,18.32,18.078,18.174,135121,0
1997-07-17,18.078,19.198,18.033,19.098,478564,0
1997-07-18,19,19.051,18.712,18.812,302826,0
1997-07-21,18.712,18.812,18.418,18.757,292786,0
1997-07-22,18.812,19.494,18.712,19.098,1110995,0
1997-07-23,19.198,19.494,19.098,19.392,1061343,0
1997-07-24,19.392,19.392,18.91,19.153,679069,0
1997-07-25,19.098,19.253,19,19.198,167812,0
1997-07-28,19.051,19.198,18.757,18.91,225840,0
1997-07-29,18.757,19,18.66,18.812,475330,0
1997-07-30,18.812,19.438,18.812,19.392,676506,0
1997-07-31,19.392,19.494,19.153,19.438,309074,0
1997-08-01,19.349,19.594,18.956,19.153,245700,0
1997-08-04,19.253,19.438,18.956,19.392,254512,0
1997-08-05,19.392,19.494,19.253,19.392,493070,0
1997-08-06,19.297,19.539,19.198,19.494,371113,0
1997-08-07,19.539,19.637,19.392,19.392,337080,0
1997-08-08,18.91,19.098,18.516,18.956,313985,0
1997-08-11,19.051,19.051,18.616,18.812,199393,0
1997-08-12,18.712,19,18.516,18.57,272030,0
1997-08-13,18.712,18.712,18.32,18.516,155207,0
1997-08-14,18.616,18.66,18.32,18.469,88703,0
1997-08-15,18.516,18.516,17.835,17.835,126084,0
1997-08-18,17.835,18.373,17.593,18.373,279060,0
1997-08-19,18.32,18.516,18.32,18.469,173843,0
1997-08-20,18.418,18.712,18.373,18.66,176519,0
1997-08-21,18.812,18.812,18.516,18.516,262768,0
1997-08-22,18.469,19,18.418,18.57,223943,0
1997-08-25,18.616,18.812,18.469,18.66,160231,0
1997-08-26,18.469,18.757,18.469,18.712,284528,0
1997-08-27,18.712,18.857,18.469,18.812,272697,0
1997-08-28,18.857,20.174,18.712,19.779,482243,0
1997-08-29,19.594,19.734,19.297,19.594,335741,0
1997-09-02,19.594,19.88,19.494,19.834,227064,0
1997-09-03,19.698,20.336,19.698,20.192,523976,0
1997-09-04,20.048,20.237,19.457,19.698,294568,0
1997-09-05,19.698,19.853,19.652,19.652,87031,0
1997-09-08,19.652,20.147,19.652,19.897,176297,0
1997-09-09,19.897,20.094,19.853,19.897,165361,0
1997-09-10,20.048,20.048,19.652,19.698,154538,0
1997-09-11,19.556,20.048,19.512,19.698,211663,0
1997-09-12,19.897,19.995,19.611,19.95,169488,0
1997-09-15,19.995,20.147,19.797,20.094,263439,0
1997-09-16,20.094,20.729,20.094,20.729,323914,0
1997-09-17,21.07,21.07,20.631,20.926,1109432,0
1997-09-18,20.586,20.874,20.29,20.433,332395,0
1997-09-19,20.29,20.586,20.29,20.336,231639,0
1997-09-22,20.29,20.532,20.29,20.336,139365,0
1997-09-23,20.433,20.433,19.95,19.995,296690,0
1997-09-24,20.336,20.631,20.192,20.192,261874,0
1997-09-25,20.237,20.237,19.897,20.094,249157,0
1997-09-26,20.147,20.683,20.094,20.631,196265,0
1997-09-29,20.729,21.125,20.729,20.97,414070,0
1997-09-30,20.97,21.125,20.729,20.784,225840,0
1997-10-01,20.926,21.125,20.729,20.874,268127,0
1997-10-02,20.683,21.464,20.683,21.464,218806,0
1997-10-03,21.663,21.86,20.874,21.17,219146,0
1997-10-06,21.266,21.86,21.125,21.564,408157,0
1997-10-07,21.609,21.86,21.464,21.609,242016,0
1997-10-08,22.045,22.246,21.758,21.804,527211,0
1997-10-09,21.322,21.564,21.07,21.322,733410,0
1997-10-10,21.17,21.51,21.17,21.322,148623,0
1997-10-13,21.125,21.125,20.683,20.874,312533,0
1997-10-14,20.829,20.829,20.586,20.631,340539,0
1997-10-15,20.586,20.586,20.192,20.336,638571,0
1997-10-16,20.532,20.532,17.602,18.182,1873753,0
1997-10-17,18.182,18.874,18.088,18.533,654076,0
1997-10-20,18.678,19.017,18.479,18.578,653188,0
1997-10-21,18.624,18.776,18.578,18.721,476890,0
1997-10-22,18.776,18.776,18.479,18.624,349131,0
1997-10-23,18.479,18.721,18.182,18.284,310081,0
1997-10-24,18.338,18.382,17.843,18.14,236546,0
1997-10-27,18.042,18.042,16.329,16.428,510809,0
1997-10-28,16.329,17.746,16.231,17.307,800472,0
1997-10-29,17.458,17.647,17.062,17.208,503002,0
1997-10-30,16.625,17.208,16.625,16.769,616028,0
1997-10-31,16.92,17.012,16.329,16.572,422214,0
1997-11-03,16.723,17.012,16.669,16.723,499428,0
1997-11-04,16.723,17.307,16.723,17.107,406818,0
1997-11-05,17.307,17.602,17.208,17.458,294792,0
1997-11-06,17.505,17.548,16.769,16.769,296132,0
1997-11-07,16.625,16.92,16.526,16.669,278058,0
1997-11-10,16.669,17.403,16.669,17.163,391530,0
1997-11-11,17.062,17.403,17.062,17.36,267791,0
1997-11-12,17.208,17.43,17.163,17.307,336077,0
1997-11-13,17.403,17.896,17.307,17.798,482024,0
1997-11-14,17.746,17.798,17.458,17.602,509582,0
1997-11-17,17.602,17.701,17.163,17.163,298923,0
1997-11-18,17.208,17.307,16.966,17.208,282966,0
1997-11-19,17.208,17.647,17.163,17.548,281959,0
1997-11-20,17.548,17.746,17.107,17.208,154872,0
1997-11-21,17.307,17.798,17.208,17.505,196492,0
1997-11-24,17.505,17.505,17.107,17.163,296354,0
1997-11-25,17.19,17.289,16.895,17.037,229183,0
1997-11-26,17.19,17.728,17.089,17.387,172387,0
1997-11-28,17.575,17.772,17.486,17.575,84690,0
1997-12-01,17.575,18.165,17.575,17.869,206425,0
1997-12-02,18.025,18.165,17.675,17.675,125638,0
1997-12-03,17.826,18.07,17.486,17.53,148289,0
1997-12-04,17.675,18.025,17.675,17.924,853913,0
1997-12-05,17.826,18.757,17.826,18.712,271585,0
1997-12-08,18.712,18.803,18.46,18.616,225503,0
1997-12-09,18.616,18.857,18.562,18.857,295684,0
1997-12-10,18.757,18.857,18.616,18.857,221484,0
1997-12-11,18.66,18.803,18.219,18.32,166700,0
1997-12-12,18.712,18.803,18.516,18.712,150854,0
1997-12-15,18.803,19.051,18.66,19.051,151972,0
1997-12-16,19.051,19.198,18.803,19.153,149066,0
1997-12-17,19.253,19.392,18.757,18.803,234985,0
1997-12-18,18.803,18.956,18.66,18.901,456806,0
1997-12-19,18.857,18.857,18.265,18.857,357612,0
1997-12-22,18.757,18.901,18.712,18.757,163240,0
1997-12-23,18.757,19.349,18.757,18.757,283301,0
1997-12-24,18.803,18.857,18.757,18.757,207983,0
1997-12-26,18.857,18.956,18.757,18.757,47421,0
1997-12-29,18.803,19.153,18.757,18.901,312424,0
1997-12-30,19,19.253,18.803,18.857,110686,0
1997-12-31,18.857,19.198,18.857,19.153,130883,0
1998-01-02,19.349,19.643,19.051,19.392,203186,0
1998-01-05,19.297,19.494,19.098,19.349,306841,0
1998-01-06,19.153,19.447,19.153,19.297,252280,0
1998-01-07,19.297,19.643,19.198,19.548,275043,0
1998-01-08,19.548,19.594,19.253,19.447,183547,0
1998-01-09,19.392,19.392,18.364,18.364,191472,0
1998-01-12,17.969,18.857,17.728,17.924,230524,0
1998-01-13,18.025,19.447,17.869,19,437949,0
1998-01-14,18.901,19.253,18.616,19.198,196825,0
1998-01-15,19.198,19.198,18.418,18.516,363639,0
1998-01-16,19,19.349,18.857,19.153,452677,0
1998-01-20,19.051,19.392,18.66,19.392,316326,0
1998-01-21,19.447,19.594,18.956,19.098,120950,0
1998-01-22,18.901,19.392,18.901,19.349,100420,0
1998-01-23,19.548,19.548,18.857,19.253,237106,0
1998-01-26,19.253,19.548,19,19.051,108232,0
1998-01-27,18.956,19.198,18.857,19.098,206197,0
1998-01-28,19.153,19.198,18.857,18.956,209549,0
1998-01-29,18.901,19.548,18.857,19.051,965160,0
1998-01-30,19.153,19.349,18.901,18.901,228626,0
1998-02-02,19.098,19.594,19.051,19.198,393095,0
1998-02-03,19.198,19.253,18.901,19.253,228178,0
1998-02-04,19.153,19.153,18.857,19,187231,0
1998-02-05,19.198,19.198,18.857,18.901,278167,0
1998-02-06,19,19.548,19,19.153,289217,0
1998-02-09,19.051,19.447,19,19.392,262324,0
1998-02-10,19.392,20.622,19.253,19.349,923319,0
1998-02-11,19.349,19.349,18.66,19,465620,0
1998-02-12,18.803,19.198,18.757,19.198,338643,0
1998-02-13,19.051,19.098,18.46,18.516,328488,0
1998-02-17,18.516,18.516,17.924,17.969,608218,0
1998-02-18,18.07,18.32,18.025,18.165,472093,0
1998-02-19,18.165,18.418,17.969,18.265,245809,0
1998-02-20,18.32,18.562,18.265,18.418,136016,0
1998-02-23,18.562,18.803,18.265,18.364,346228,0
1998-02-24,18.364,18.562,18.025,18.265,172836,0
1998-02-25,18.364,18.46,18.121,18.219,82793,0
1998-02-26,18.265,18.857,18.265,18.418,327042,0
1998-02-27,18.516,18.516,18.07,18.121,285866,0
1998-03-02,18.121,18.66,18.07,18.219,300817,0
1998-03-03,18.165,18.516,18.165,18.418,260542,0
1998-03-04,18.32,18.66,18.121,18.165,385063,0
1998-03-05,18.051,18.391,18.051,18.247,196825,0
1998-03-06,18.391,18.785,18.347,18.785,303720,0
1998-03-09,18.588,18.785,18.391,18.588,204299,0
1998-03-10,18.785,19.079,18.686,18.983,181986,0
1998-03-11,18.983,19.331,18.938,19.079,210658,0
1998-03-12,19.036,19.235,18.884,19.235,214900,0
1998-03-13,19.179,19.429,19.079,19.235,107338,0
1998-03-16,19.179,19.235,18.938,19.179,219586,0
1998-03-17,19.235,19.331,18.938,19.179,128985,0
1998-03-18,19.134,19.429,19.079,19.429,227396,0
1998-03-19,19.278,19.575,19.278,19.475,134455,0
1998-03-20,19.628,19.967,19.53,19.771,414182,0
1998-03-23,19.67,19.771,19.429,19.475,306615,0
1998-03-24,19.53,19.725,19.375,19.628,259534,0
1998-03-25,19.429,19.725,19.429,19.725,335855,0
1998-03-26,19.628,19.628,19.278,19.331,228959,0
1998-03-27,19.375,19.53,18.785,18.884,319117,0
1998-03-30,18.983,18.983,18.292,18.347,198498,0
1998-03-31,18.642,18.839,18.642,18.739,359732,0
1998-04-01,18.739,18.739,18.347,18.739,507575,0
1998-04-02,18.686,19.134,18.686,18.983,643480,0
1998-04-03,19.079,19.278,18.938,18.938,297807,0
1998-04-06,18.884,19.036,18.686,18.739,437169,0
1998-04-07,18.739,18.785,18.391,18.642,218806,0
1998-04-08,18.588,18.839,18.588,18.785,236324,0
1998-04-09,18.785,19.079,18.739,18.983,146055,0
1998-04-13,18.938,18.983,18.588,18.938,308183,0
1998-04-14,18.983,19.375,18.983,19.331,179641,0
1998-04-15,19.331,19.331,19.134,19.235,149294,0
1998-04-16,19.331,19.575,19.036,19.575,404810,0
1998-04-17,19.53,19.575,19.331,19.375,504896,0
1998-04-20,19.375,19.375,18.839,19.036,196492,0
1998-04-21,18.938,19.134,18.686,18.785,189907,0
1998-04-22,18.686,18.938,18.391,18.543,159223,0
1998-04-23,18.543,18.739,18.347,18.642,135791,0
1998-04-24,18.686,18.739,18.347,18.391,115820,0
1998-04-27,18.347,18.642,18.247,18.391,108345,0
1998-04-28,18.739,18.938,18.292,18.543,156321,0
1998-04-29,18.543,18.884,18.543,18.785,116155,0
1998-04-30,18.785,18.884,18.642,18.839,101986,0
1998-05-01,18.839,18.938,18.642,18.739,84912,0
1998-05-04,18.839,18.884,18.488,18.543,130327,0
1998-05-05,18.347,18.642,18.051,18.391,191917,0
1998-05-06,17.852,18.642,17.852,18.488,225166,0
1998-05-07,18.292,19.235,18.292,18.983,250160,0
1998-05-08,18.983,19.331,18.983,19.235,436944,0
1998-05-11,19.179,19.331,18.938,19.079,346006,0
1998-05-12,19.036,19.079,18.347,18.391,303271,0
1998-05-13,18.444,18.444,17.754,17.997,559238,0
1998-05-14,18.097,18.642,17.95,18.488,408157,0
1998-05-15,18.686,18.686,18.121,18.543,199838,0
1998-05-18,18.543,18.839,18.444,18.686,136238,0
1998-05-19,18.686,18.884,18.642,18.739,117717,0
1998-05-20,18.839,18.884,18.588,18.785,179641,0
1998-05-21,18.739,18.839,18.642,18.642,149738,0
1998-05-22,18.588,18.739,18.488,18.686,155096,0
1998-05-26,18.642,18.686,18.292,18.292,163350,0
1998-05-27,18.347,18.488,17.754,18.247,168597,0
1998-05-28,18.391,18.543,18.051,18.543,149629,0
1998-05-29,18.616,18.91,18.516,18.766,128650,0
1998-06-01,18.516,18.766,18.418,18.712,116155,0
1998-06-02,19.009,19.061,18.866,18.965,148512,0
1998-06-03,18.91,19.107,18.812,19.061,283411,0
1998-06-04,19.009,19.162,18.812,18.812,227396,0
1998-06-05,19.009,19.357,19.009,19.357,171609,0
1998-06-08,19.402,19.457,19.261,19.357,490950,0
1998-06-09,19.261,19.402,19.009,19.357,99977,0
1998-06-10,19.306,19.357,19.061,19.107,204970,0
1998-06-11,19.009,19.162,18.712,19.009,480235,0
1998-06-12,18.965,19.061,18.32,18.616,326927,0
1998-06-15,18.616,18.616,18.025,18.025,123632,0
1998-06-16,18.025,18.766,18.025,18.418,261429,0
1998-06-17,18.516,19.207,18.516,18.812,398787,0
1998-06-18,18.965,19.009,18.364,18.562,164468,0
1998-06-19,18.46,18.616,17.869,17.869,253617,0
1998-06-22,17.869,18.165,17.826,17.969,196158,0
1998-06-23,17.772,17.869,17.476,17.728,315770,0
1998-06-24,17.476,17.476,17.226,17.378,352146,0
1998-06-25,17.378,17.378,17.08,17.226,301154,0
1998-06-26,17.326,17.326,16.686,16.984,282853,0
1998-06-29,17.027,17.181,16.59,16.686,1559768,0
1998-06-30,16.634,16.93,16.338,16.438,532679,0
1998-07-01,16.93,16.93,16.59,16.83,324697,0
1998-07-02,16.732,17.126,16.59,17.027,239783,0
1998-07-06,17.181,17.181,16.93,17.126,231302,0
1998-07-07,17.28,17.326,16.83,16.83,180980,0
1998-07-08,16.93,17.181,16.786,16.83,157440,0
1998-07-09,16.93,17.378,16.83,17.226,215015,0
1998-07-10,17.378,17.521,16.886,17.181,212222,0
1998-07-13,17.378,17.378,16.634,16.786,189239,0
1998-07-14,16.732,16.984,16.382,16.634,140365,0
1998-07-15,16.732,16.984,16.536,16.686,157996,0
1998-07-16,16.686,16.786,16.59,16.634,231417,0
1998-07-17,16.634,16.634,16.482,16.536,158664,0
1998-07-20,16.536,16.686,16.438,16.59,153978,0
1998-07-21,16.536,16.536,16.043,16.338,213786,0
1998-07-22,16.285,16.285,15.343,16.043,594270,0
1998-07-23,16.043,16.438,15.844,15.891,577644,0
1998-07-24,16.087,16.186,15.495,15.495,818324,0
1998-07-27,15.549,15.694,15.495,15.649,286647,0
1998-07-28,15.549,15.649,15.102,15.397,266674,0
1998-07-29,15.397,15.746,15.343,15.442,298586,0
1998-07-30,15.495,15.791,15.048,15.146,341324,0
1998-07-31,15.146,15.343,14.653,14.949,287986,0
1998-08-03,14.904,15.048,14.653,14.753,253952,0
1998-08-04,14.707,14.904,14.302,14.403,176183,0
1998-08-05,14.513,14.554,13.614,13.909,463835,0
1998-08-06,13.909,14.257,13.865,14.162,556557,0
1998-08-07,14.357,14.606,14.257,14.403,258307,0
1998-08-10,14.606,14.606,14.162,14.403,265779,0
1998-08-11,13.471,14.207,13.121,13.865,234985,0
1998-08-12,14.06,14.257,13.963,14.207,281959,0
1998-08-13,13.766,14.162,13.766,14.06,186340,0
1998-08-14,14.06,14.257,13.766,13.865,171609,0
1998-08-17,13.712,14.007,13.712,14.007,86920,0
1998-08-18,14.06,14.107,13.865,14.107,172168,0
1998-08-19,14.162,14.162,14.007,14.007,124187,0
1998-08-20,13.909,13.909,13.569,13.569,124968,0
1998-08-21,13.514,13.667,13.318,13.614,137353,0
1998-08-24,13.514,14.107,13.514,13.766,151751,0
1998-08-25,13.963,14.257,13.264,13.471,274820,0
1998-08-26,13.417,13.712,12.969,13.165,248601,0
1998-08-27,13.219,13.219,12.475,12.575,398896,0
1998-08-28,12.725,13.067,12.475,12.629,778714,0
1998-08-31,12.629,12.924,12.529,12.673,416300,0
1998-09-01,12.725,13.067,12.646,12.77,664455,0
1998-09-02,12.969,13.318,12.673,12.87,384948,0
1998-09-03,12.87,13.067,12.87,12.924,303271,0
1998-09-04,12.897,13.344,12.897,13.247,241009,0
1998-09-08,13.247,13.944,13.192,13.89,223943,0
1998-09-09,13.89,14.24,13.748,14.144,605206,0
1998-09-10,14.043,14.043,13.596,13.642,721917,0
1998-09-11,13.642,14.089,13.541,13.748,389078,0
1998-09-14,13.89,14.24,13.847,14.043,164022,0
1998-09-15,14.043,14.338,13.944,14.198,175070,0
1998-09-16,14.198,14.644,14.144,14.644,111354,0
1998-09-17,14.495,14.495,14.089,14.24,184884,0
1998-09-18,14.24,14.394,13.99,14.144,323805,0
1998-09-21,14.144,14.439,13.847,14.198,188346,0
1998-09-22,14.292,14.589,14.198,14.589,98074,0
1998-09-23,14.589,14.644,14.338,14.439,324918,0
1998-09-24,14.537,14.842,14.338,14.537,193254,0
1998-09-25,14.338,15.335,14.338,14.689,316660,0
1998-09-28,14.744,14.94,14.644,14.885,180199,0
1998-09-29,14.885,14.94,14.589,14.744,252060,0
1998-09-30,14.744,14.885,14.292,14.338,451115,0
1998-10-01,14.24,14.338,14.043,14.198,191694,0
1998-10-02,14.24,14.24,13.596,13.89,256296,0
1998-10-05,13.89,13.944,13.541,13.695,222044,0
1998-10-06,13.695,13.695,13.192,13.399,124076,0
1998-10-07,13.444,13.496,13.094,13.301,198947,0
1998-10-08,13.192,13.247,12.547,12.646,275265,0
1998-10-09,12.701,12.743,12.448,12.743,395437,0
1998-10-12,12.743,12.798,12.603,12.646,253063,0
1998-10-13,12.743,12.897,12.298,12.547,106783,0
1998-10-14,12.603,12.951,12.403,12.403,243798,0
1998-10-15,12.448,12.743,12.403,12.701,333622,0
1998-10-16,12.743,12.996,12.547,12.852,390861,0
1998-10-19,12.646,12.798,12.349,12.603,234428,0
1998-10-20,12.603,13.148,12.501,13.048,362189,0
1998-10-21,12.897,13.094,12.798,12.852,204415,0
1998-10-22,12.996,13.496,12.798,13.247,706855,0
1998-10-23,13.496,13.496,12.996,13.301,205530,0
1998-10-26,13.192,13.344,12.743,13.048,436944,0
1998-10-27,13.192,13.192,12.547,12.897,427016,0
1998-10-28,12.897,12.897,12.403,12.743,411390,0
1998-10-29,12.743,13.247,12.448,12.897,759409,0
1998-10-30,12.897,13.301,12.897,13.247,319451,0
1998-11-02,13.301,13.944,13.048,13.642,430137,0
1998-11-03,13.496,13.89,13.444,13.794,982009,0
1998-11-04,13.944,14.338,13.944,14.198,536918,0
1998-11-05,14.24,14.394,13.99,14.394,193813,0
1998-11-06,14.394,14.744,14.24,14.292,191694,0
1998-11-09,14.338,14.338,13.748,14.043,138021,0
1998-11-10,13.944,14.089,13.642,13.99,190130,0
1998-11-11,13.99,14.24,13.89,14.043,152978,0
1998-11-12,14.043,14.24,14.043,14.144,178193,0
1998-11-13,14.24,14.537,14.144,14.292,153313,0
1998-11-16,14.394,14.439,14.144,14.198,78107,0
1998-11-17,14.292,14.338,13.847,14.043,243242,0
1998-11-18,14.043,14.439,14.043,14.292,119390,0
1998-11-19,14.338,14.589,14.24,14.537,174289,0
1998-11-20,14.644,14.885,14.589,14.744,198388,0
1998-11-23,14.644,15.235,14.644,14.842,257525,0
1998-11-24,14.842,15.235,14.744,15.093,121285,0
1998-11-25,15.227,15.424,14.975,15.273,194151,0
1998-11-27,15.326,15.675,15.273,15.326,94729,0
1998-11-30,15.326,15.675,15.273,15.675,201961,0
1998-12-01,15.675,15.675,15.227,15.576,441299,0
1998-12-02,15.468,15.576,15.227,15.227,270022,0
1998-12-03,15.227,15.468,15.227,15.227,116264,0
1998-12-04,15.273,15.872,15.273,15.719,222268,0
1998-12-07,15.622,15.926,15.523,15.872,227512,0
1998-12-08,15.719,15.872,15.424,15.622,269798,0
1998-12-09,15.523,15.926,15.523,15.926,149964,0
1998-12-10,15.926,15.926,15.523,15.523,364864,0
1998-12-11,15.523,15.719,15.424,15.523,309074,0
1998-12-14,15.468,15.622,15.37,15.37,387515,0
1998-12-15,15.227,15.424,14.868,14.922,387182,0
1998-12-16,14.476,14.726,13.972,14.476,491171,0
1998-12-17,14.42,15.021,14.42,14.868,194034,0
1998-12-18,14.825,15.424,14.825,14.825,435940,0
1998-12-21,14.868,15.468,14.868,15.119,336525,0
1998-12-22,15.172,15.227,14.868,15.075,248710,0
1998-12-23,15.075,15.468,15.075,15.37,137019,0
1998-12-24,15.273,15.523,15.273,15.326,58356,0
1998-12-28,15.326,15.872,15.326,15.719,167481,0
1998-12-29,15.827,16.024,15.622,15.971,269018,0
1998-12-30,15.872,15.971,15.827,15.872,267340,0
1998-12-31,15.872,17.173,15.872,16.372,693353,0
1999-01-04,16.822,16.93,16.222,16.222,1155405,0
1999-01-05,16.222,16.678,16.222,16.572,179420,0
1999-01-06,16.723,16.93,16.625,16.777,221149,0
1999-01-07,16.572,16.93,16.526,16.822,173618,0
1999-01-08,16.876,17.173,16.723,16.93,216126,0
1999-01-11,16.822,17.027,16.723,16.822,125750,0
1999-01-12,17.027,17.326,16.822,16.822,342660,0
1999-01-13,16.723,16.876,16.372,16.876,349131,0
1999-01-14,16.777,17.575,16.777,16.876,708862,0
1999-01-15,16.93,17.42,16.822,17.072,241238,0
1999-01-19,17.027,17.173,16.625,16.975,189014,0
1999-01-20,16.428,16.625,15.926,16.625,345226,0
1999-01-21,16.678,16.876,16.276,16.723,251167,0
1999-01-22,16.625,16.678,16.024,16.024,142040,0
1999-01-25,16.024,17.53,15.622,17.326,1113117,0
1999-01-26,17.226,17.728,16.975,17.072,925886,0
1999-01-27,17.173,17.378,16.625,16.777,403918,0
1999-01-28,16.876,17.53,16.777,17.126,285194,0
1999-01-29,16.93,17.28,16.777,17.173,217246,0
1999-02-01,17.173,17.173,16.93,17.027,182656,0
1999-02-02,17.027,17.027,16.526,17.027,185441,0
1999-02-03,17.226,17.42,16.723,17.173,195038,0
1999-02-04,16.975,17.027,16.319,16.678,175737,0
1999-02-05,16.822,17.027,16.222,16.777,206867,0
1999-02-08,16.822,16.822,16.276,16.428,162681,0
1999-02-09,16.124,17.027,16.124,16.319,299145,0
1999-02-10,16.124,16.222,15.37,15.424,437723,0
1999-02-11,15.622,15.827,15.523,15.719,400904,0
1999-02-12,16.372,16.428,15.622,15.719,383944,0
1999-02-16,15.774,16.078,15.774,16.024,328488,0
1999-02-17,16.024,16.024,15.622,15.971,341206,0
1999-02-18,15.971,16.428,15.827,16.024,787414,0
1999-02-19,16.024,16.024,15.719,15.827,347010,0
1999-02-22,15.827,15.971,15.576,15.827,438283,0
1999-02-23,15.872,16.024,15.675,15.872,372565,0
1999-02-24,15.872,16.024,15.827,15.926,198165,0
1999-02-25,15.926,15.926,15.719,15.719,579432,0
1999-02-26,15.719,15.926,15.622,15.827,415856,0
1999-03-01,15.827,15.827,15.523,15.719,258414,0
1999-03-02,15.827,15.872,15.523,15.622,276270,0
1999-03-03,15.622,16.024,15.523,15.872,233204,0
1999-03-04,15.711,16.158,15.504,15.603,587910,0
1999-03-05,15.603,16.105,15.254,16.105,612347,0
1999-03-08,16.059,16.105,15.854,16.105,128760,0
1999-03-09,16.059,16.158,15.808,15.962,354709,0
1999-03-10,15.962,16.311,15.962,16.214,350136,0
1999-03-11,16.214,16.509,16.007,16.214,256077,0
1999-03-12,16.214,16.363,15.808,16.059,195486,0
1999-03-15,16.007,16.311,15.808,16.059,213897,0
1999-03-16,16.059,16.214,16.007,16.105,249937,0
1999-03-17,16.059,16.105,15.557,15.755,140591,0
1999-03-18,15.755,16.105,15.711,16.059,128650,0
1999-03-19,16.105,16.41,16.007,16.007,284413,0
1999-03-22,16.007,16.158,15.962,16.158,176297,0
1999-03-23,16.158,16.214,15.603,15.603,112916,0
1999-03-24,15.603,16.059,15.449,15.854,142150,0
1999-03-25,15.854,16.007,15.557,15.854,177748,0
1999-03-26,15.854,15.854,15.352,15.557,145833,0
1999-03-29,15.557,16.105,15.557,15.808,143603,0
1999-03-30,15.711,15.711,15.2,15.557,133450,0
1999-03-31,15.504,15.557,14.753,14.797,270580,0
1999-04-01,14.698,15.2,14.698,14.797,891185,0
1999-04-05,14.904,15.658,14.797,15.504,421881,0
1999-04-06,15.504,15.504,14.904,15.2,142264,0
1999-04-07,15.2,15.504,15.154,15.504,249269,0
1999-04-08,15.504,15.854,15.449,15.854,269350,0
1999-04-09,15.808,15.808,15.504,15.711,229183,0
1999-04-12,15.557,15.854,15.504,15.755,191804,0
1999-04-13,15.711,16.007,15.449,15.658,355491,0
1999-04-14,15.603,16.059,15.504,15.711,233760,0
1999-04-15,15.504,16.867,15.504,16.616,396219,0
1999-04-16,16.913,17.521,16.563,17.02,496528,0
1999-04-19,17.02,19.429,17.02,18.524,902010,0
1999-04-20,18.428,18.524,18.121,18.121,385397,0
1999-04-21,17.816,19.331,17.566,18.174,617926,0
1999-04-22,18.275,18.275,17.369,17.675,308183,0
1999-04-23,17.772,17.924,17.521,17.675,240343,0
1999-04-26,17.675,18.025,17.619,17.719,272923,0
1999-04-27,17.869,18.275,17.369,17.521,281959,0
1999-04-28,17.619,18.078,17.467,17.675,251834,0
1999-04-29,17.869,18.524,17.566,18.078,341768,0
1999-04-30,18.078,18.174,17.369,17.675,263439,0
1999-05-03,17.369,18.83,17.369,18.428,492511,0
1999-05-04,18.469,18.678,18.078,18.078,283078,0
1999-05-05,18.121,18.174,17.816,18.078,239783,0
1999-05-06,18.078,18.524,17.869,18.524,344334,0
1999-05-07,18.524,19.331,18.428,19.278,230299,0
1999-05-10,19.278,19.278,18.874,19.026,301709,0
1999-05-11,19.235,19.734,19.126,19.679,384725,0
1999-05-12,19.889,19.889,19.384,19.584,286758,0
1999-05-13,19.637,20.085,19.384,19.834,208652,0
1999-05-14,19.889,19.889,19.126,19.637,198613,0
1999-05-17,19.53,19.834,19.235,19.584,274929,0
1999-05-18,19.584,19.734,19.126,19.429,236211,0
1999-05-19,19.485,19.734,19.384,19.679,127424,0
1999-05-20,19.584,19.889,19.331,19.53,187455,0
1999-05-21,19.637,20.039,19.584,19.834,132445,0
1999-05-24,19.889,19.986,19.429,19.429,126642,0
1999-05-25,19.384,19.788,19.235,19.235,200065,0
1999-05-26,19.278,19.429,18.929,18.929,218919,0
1999-05-27,18.929,19.126,18.73,18.776,286425,0
1999-05-28,18.866,19.825,18.866,19.216,301599,0
1999-06-01,19.825,19.825,19.269,19.62,301824,0
1999-06-02,19.62,19.976,19.521,19.67,152532,0
1999-06-03,19.62,20.02,19.62,19.825,288211,0
1999-06-04,19.725,20.228,19.313,19.313,186785,0
1999-06-07,19.366,20.02,19.366,19.825,341659,0
1999-06-08,19.923,20.075,19.419,20.075,281622,0
1999-06-09,20.02,20.02,19.825,20.02,219813,0
1999-06-10,20.02,20.174,19.466,19.725,268907,0
1999-06-11,19.521,19.976,19.117,19.313,84800,0
1999-06-14,19.216,19.976,19.171,19.419,112024,0
1999-06-15,19.419,19.466,19.117,19.269,194151,0
1999-06-16,19.419,19.419,19.017,19.117,161793,0
1999-06-17,19.269,19.366,19.117,19.216,156546,0
1999-06-18,19.216,19.269,19.017,19.171,210996,0
1999-06-21,19.061,19.466,19.061,19.313,316215,0
1999-06-22,19.313,19.313,19.017,19.017,243020,0
1999-06-23,18.965,19.017,18.46,18.91,243914,0
1999-06-24,18.562,18.757,18.156,18.31,220370,0
1999-06-25,18.31,18.31,17.852,18.051,218473,0
1999-06-28,18.256,18.357,18.201,18.31,305616,0
1999-06-29,18.507,18.866,18.31,18.866,235320,0
1999-06-30,18.812,19.466,18.562,19.117,281959,0
1999-07-01,19.017,19.117,18.66,18.812,170159,0
1999-07-02,18.812,18.866,18.562,18.757,307178,0
1999-07-06,18.91,19.269,18.866,19.171,225057,0
1999-07-07,19.269,19.725,19.216,19.521,237106,0
1999-07-08,19.419,19.575,19.419,19.521,197496,0
1999-07-09,19.575,19.725,19.419,19.575,190019,0
1999-07-12,19.575,19.771,19.117,19.466,104773,0
1999-07-13,19.575,19.575,18.357,19.017,271028,0
1999-07-14,19.117,19.117,18.562,18.606,123296,0
1999-07-15,18.562,18.866,18.357,18.562,698935,0
1999-07-16,18.757,18.812,17.95,18.812,284305,0
1999-07-19,19.017,19.017,18.606,18.757,333733,0
1999-07-20,18.606,18.757,18.357,18.357,246813,0
1999-07-21,18.562,18.712,17.852,18.007,282631,0
1999-07-22,17.798,18.156,17.647,17.798,372785,0
1999-07-23,18.007,18.256,17.896,17.95,412172,0
1999-07-26,17.798,18.66,17.798,18.562,365758,0
1999-07-27,18.357,18.812,18.007,18.201,884601,0
1999-07-28,18.41,18.562,18.256,18.256,257079,0
1999-07-29,18.156,18.156,17.243,17.243,398454,0
1999-07-30,17.602,18.606,17.602,18.201,475776,0
1999-08-02,18.007,18.007,17.548,17.798,203520,0
1999-08-03,18.007,18.156,17.602,17.647,348128,0
1999-08-04,17.798,17.852,17.396,17.396,204526,0
1999-08-05,17.495,17.647,17.243,17.495,112474,0
1999-08-06,17.396,17.396,16.786,17.089,130883,0
1999-08-09,17.045,17.754,16.839,17.396,137019,0
1999-08-10,17.396,17.798,17.243,17.297,614357,0
1999-08-11,17.342,17.602,17.089,17.548,112807,0
1999-08-12,17.548,17.701,17.145,17.297,132779,0
1999-08-13,17.297,17.495,17.145,17.297,89152,0
1999-08-16,17.19,17.342,17.089,17.342,164131,0
1999-08-17,17.342,17.342,16.034,16.59,385063,0
1999-08-18,16.59,16.634,16.131,16.186,372785,0
1999-08-19,16.131,16.438,16.034,16.186,221709,0
1999-08-20,16.59,16.59,16.438,16.59,181876,0
1999-08-23,16.59,16.59,16.285,16.536,174396,0
1999-08-24,16.536,16.895,16.438,16.482,97072,0
1999-08-25,16.686,16.786,16.231,16.686,153868,0
1999-08-26,16.59,16.634,15.98,16.034,174065,0
1999-08-27,16.186,16.382,16.078,16.131,204299,0
1999-08-30,16.186,16.338,15.774,15.774,137470,0
1999-08-31,15.774,15.882,15.37,15.37,310636,0
1999-09-01,15.37,15.729,15.217,15.37,661104,0
1999-09-02,15.424,15.576,15.37,15.424,511479,0
1999-09-03,15.477,16.285,15.477,16.285,204635,0
1999-09-07,16.115,16.168,15.755,15.908,364753,0
1999-09-08,15.908,16.168,15.755,15.755,119390,0
1999-09-09,15.755,15.808,15.407,15.658,256411,0
1999-09-10,15.658,16.115,15.352,15.407,287986,0
1999-09-13,15.449,15.755,15.146,15.407,322463,0
1999-09-14,15.254,15.254,14.949,15.048,515609,0
1999-09-15,15.146,15.352,14.842,14.894,229408,0
1999-09-16,14.689,14.894,14.537,14.842,399005,0
1999-09-17,14.842,14.994,14.744,14.744,156209,0
1999-09-20,14.689,14.894,14.385,14.537,198722,0
1999-09-21,14.439,14.495,13.776,13.83,230857,0
1999-09-22,14.188,14.232,13.83,13.83,286758,0
1999-09-23,14.025,14.338,13.83,14.025,383611,0
1999-09-24,13.83,14.025,13.111,13.623,255294,0
1999-09-27,13.722,14.495,13.623,13.981,223273,0
1999-09-28,13.927,14.079,13.676,13.874,251498,0
1999-09-29,13.83,14.232,13.83,14.232,187231,0
1999-09-30,14.232,14.338,13.927,14.338,193254,0
1999-10-01,14.338,14.439,13.83,14.338,165810,0
1999-10-04,14.283,14.894,14.283,14.894,281068,0
1999-10-05,14.689,14.842,14.439,14.537,283186,0
1999-10-06,14.589,15.048,14.537,14.589,365758,0
1999-10-07,14.644,14.797,14.338,14.338,202740,0
1999-10-08,14.338,14.385,13.981,14.188,289773,0
1999-10-11,14.283,14.644,14.283,14.495,84132,0
1999-10-12,14.495,14.537,13.981,14.537,176852,0
1999-10-13,14.188,14.338,13.83,13.874,94063,0
1999-10-14,13.83,14.025,13.569,13.874,196937,0
1999-10-15,13.874,13.981,13.371,13.874,312311,0
1999-10-18,13.927,14.232,13.874,13.927,193703,0
1999-10-19,14.025,14.135,13.219,13.471,255626,0
1999-10-20,13.471,13.676,13.264,13.318,281622,0
1999-10-21,13.523,13.927,13.219,13.569,329829,0
1999-10-22,13.471,13.523,13.165,13.165,218697,0
1999-10-25,13.417,14.439,13.417,14.439,518174,0
1999-10-26,14.338,14.589,14.232,14.338,497423,0
1999-10-27,13.417,14.338,13.417,13.874,734192,0
1999-10-28,14.135,14.135,12.197,13.264,799692,0
1999-10-29,13.676,13.776,13.111,13.676,375577,0
1999-11-01,13.722,14.025,13.722,13.83,372451,0
1999-11-02,13.83,14.135,13.83,13.83,265670,0
1999-11-03,13.83,13.927,13.318,13.569,230411,0
1999-11-04,13.523,13.776,13.417,13.523,167368,0
1999-11-05,13.722,14.025,13.417,13.417,255963,0
1999-11-08,13.623,14.025,13.623,13.676,143825,0
1999-11-09,13.83,13.83,13.264,13.371,183997,0
1999-11-10,13.417,13.776,13.264,13.318,123852,0
1999-11-11,13.417,13.623,13.318,13.371,124300,0
1999-11-12,13.371,13.417,13.264,13.318,168932,0
1999-11-15,13.318,13.676,13.318,13.371,246813,0
1999-11-17,13.471,13.722,13.417,13.417,125638,0
1999-11-18,13.417,13.623,13.219,13.264,356384,0
1999-11-19,13.067,13.219,12.861,13.067,502218,0
1999-11-22,12.861,13.067,12.76,12.961,489164,0
1999-11-23,12.961,12.961,12.612,12.655,220032,0
1999-11-24,12.655,12.861,12.403,12.501,150300,0
1999-11-26,12.385,12.646,12.332,12.538,71858,0
1999-11-29,12.538,12.538,12.289,12.289,271028,0
1999-11-30,12.289,12.594,12.081,12.289,365645,0
1999-12-01,12.385,12.44,12.081,12.289,186562,0
1999-12-02,12.332,12.44,12.081,12.179,378029,0
1999-12-03,12.234,12.289,12.081,12.234,186002,0
1999-12-06,12.081,12.234,11.874,12.026,430582,0
1999-12-07,11.93,11.973,11.517,11.57,340876,0
1999-12-08,11.667,11.821,11.419,11.463,452677,0
1999-12-09,11.57,11.617,11.419,11.517,501326,0
1999-12-10,11.617,11.617,11.309,11.419,436052,0
1999-12-13,11.419,11.419,11.104,11.257,467071,0
1999-12-14,11.213,11.213,10.901,11.005,470307,0
1999-12-15,11.059,11.257,11.005,11.158,308070,0
1999-12-16,11.257,11.419,11.104,11.158,489054,0
1999-12-17,11.213,11.309,10.854,10.854,569722,0
1999-12-20,10.951,11.213,10.901,11.158,297025,0
1999-12-21,11.158,11.667,11.104,11.463,485148,0
1999-12-22,11.463,11.93,11.463,11.667,412285,0
1999-12-23,11.93,12.234,11.93,12.081,289773,0
1999-12-27,12.081,12.385,12.081,12.134,324582,0
1999-12-28,12.179,12.743,12.179,12.594,339647,0
1999-12-29,12.646,12.897,12.594,12.691,221262,0
1999-12-30,12.798,12.798,12.44,12.594,235768,0
1999-12-31,12.538,12.897,12.332,12.897,243577,0
2000-01-03,12.492,13.048,12.492,12.538,232421,0
2000-01-04,12.385,12.691,12.179,12.332,158778,0
2000-01-05,12.332,12.492,11.874,12.332,341990,0
2000-01-06,12.332,12.332,11.874,12.179,188010,0
2000-01-07,12.385,12.951,12.332,12.897,307516,0
2000-01-10,13.102,13.102,12.332,12.385,144719,0
2000-01-11,12.594,12.594,12.081,12.179,293121,0
2000-01-12,12.179,12.385,11.973,12.234,309074,0
2000-01-13,12.234,12.44,12.026,12.385,201845,0
2000-01-14,12.385,12.385,11.973,12.026,188458,0
2000-01-18,12.134,12.289,11.973,12.026,162681,0
2000-01-19,12.026,12.289,11.778,11.874,266229,0
2000-01-20,11.778,11.874,11.213,11.257,513266,0
2000-01-21,11.364,11.517,11.059,11.517,344002,0
2000-01-24,11.667,11.723,11.158,11.213,432036,0
2000-01-25,11.213,11.309,11.104,11.257,282744,0
2000-01-26,11.517,11.517,11.059,11.059,218362,0
2000-01-27,11.059,11.419,11.059,11.213,173729,0
2000-01-28,11.213,11.213,10.495,10.495,448770,0
2000-01-31,10.439,10.798,10.343,10.699,384725,0
2000-02-01,10.648,10.744,10.289,10.495,298364,0
2000-02-02,10.439,10.901,10.386,10.386,305281,0
2000-02-03,10.495,10.798,10.289,10.386,259762,0
2000-02-04,10.495,10.495,10.343,10.386,122292,0
2000-02-07,10.495,10.495,10.343,10.386,247704,0
2000-02-08,10.289,10.541,10.082,10.082,423110,0
2000-02-09,10.082,10.136,9.726,9.726,610229,0
2000-02-10,9.726,9.833,9.571,9.726,309856,0
2000-02-11,9.778,9.833,9.3118,9.4729,987922,0
2000-02-14,9.4729,9.519,9.2128,9.2671,433152,0
2000-02-15,9.4729,9.929,9.2671,9.519,381492,0
2000-02-16,9.625,9.625,9.0069,9.1145,668027,0
2000-02-17,9.2128,9.4729,9.1145,9.1145,464166,0
2000-02-18,9.1145,9.2128,9.0069,9.0069,481353,0
2000-02-22,9.2128,9.3118,9.0069,9.0069,358617,0
2000-02-23,9.1145,9.2128,8.8546,8.9532,376915,0
2000-02-24,9.0069,9.0069,8.3439,8.7563,360401,0
2000-02-25,8.8546,8.9083,8.5947,8.8012,390305,0
2000-02-28,8.8546,9.0069,8.702,8.702,362296,0
2000-02-29,8.702,9.0069,8.702,8.8546,292114,0
2000-03-01,8.7563,8.8012,8.4423,8.6485,392423,0
2000-03-02,8.2724,8.5859,8.2185,8.3259,578875,0
2000-03-03,8.3259,8.7381,8.3259,8.532,318113,0
2000-03-06,8.532,8.532,8.0658,8.2185,453346,0
2000-03-07,8.3259,8.3259,8.0122,8.0658,239560,0
2000-03-08,7.9138,8.2724,7.86,8.1197,455914,0
2000-03-09,8.1197,8.6305,8.1197,8.3259,376022,0
2000-03-10,8.3259,8.3708,8.1197,8.1647,364864,0
2000-03-13,8.4246,8.6305,8.3259,8.4246,271806,0
2000-03-14,8.4246,8.4784,8.0658,8.0658,500546,0
2000-03-15,8.1647,8.7921,8.1197,8.7381,646267,0
2000-03-16,9.1501,10.343,8.9442,10.082,1002651,0
2000-03-17,10.029,10.029,9.509,9.616,428130,0
2000-03-20,9.669,10.029,9.509,9.562,333511,0
2000-03-21,9.4642,9.824,9.1501,9.669,372007,0
2000-03-22,9.877,9.877,9.4642,9.562,198722,0
2000-03-23,9.669,9.929,9.509,9.877,524198,0
2000-03-24,9.929,10.029,9.716,9.974,205194,0
2000-03-27,9.929,10.289,9.929,10.289,294346,0
2000-03-28,10.289,10.343,10.136,10.236,500322,0
2000-03-29,10.289,10.343,10.029,10.181,447435,0
2000-03-30,10.136,10.439,10.136,10.343,313873,0
2000-03-31,10.289,10.55,10.082,10.386,685766,0
2000-04-03,10.289,10.959,10.236,10.959,474212,0
2000-04-04,10.753,10.91,10.236,10.699,305281,0
2000-04-05,10.91,10.91,10.699,10.91,299476,0
2000-04-06,10.91,11.276,10.699,10.808,647608,0
2000-04-07,10.808,11.112,10.495,10.648,678516,0
2000-04-10,10.753,11.276,10.753,10.91,505454,0
2000-04-11,10.753,11.222,10.699,11.222,436052,0
2000-04-12,11.167,11.373,10.854,11.112,392535,0
2000-04-13,11.579,12.152,11.48,11.947,840862,0
2000-04-14,11.893,11.893,11.276,11.318,392535,0
2000-04-17,11.276,11.633,11.276,11.526,472316,0
2000-04-18,11.633,11.785,11.48,11.633,304946,0
2000-04-19,11.427,12.1,11.373,11.373,285529,0
2000-04-20,11.276,11.526,11.276,11.373,228072,0
2000-04-24,11.222,11.579,11.222,11.579,669031,0
2000-04-25,11.579,11.579,11.427,11.579,492063,0
2000-04-26,11.579,11.633,11.373,11.633,290553,0
2000-04-27,11.579,11.579,11.276,11.427,157775,0
2000-04-28,11.427,11.427,10.808,11.167,387626,0
2000-05-01,11.167,11.222,10.854,11.059,288096,0
2000-05-02,10.959,11.112,10.808,11.059,297917,0
2000-05-03,10.959,11.318,10.959,11.222,308963,0
2000-05-04,11.427,11.427,11.167,11.167,274929,0
2000-05-05,11.167,11.427,11.167,11.276,214683,0
2000-05-08,11.276,11.427,11.222,11.427,180312,0
2000-05-09,11.318,11.48,11.222,11.48,98636,0
2000-05-10,11.373,11.373,10.808,10.959,237439,0
2000-05-11,11.059,11.167,10.854,11.112,146503,0
2000-05-12,11.112,11.112,10.854,11.015,400346,0
2000-05-15,11.059,11.059,10.753,10.854,252726,0
2000-05-16,10.91,10.91,10.753,10.808,179865,0
2000-05-17,10.808,10.854,10.439,10.55,361405,0
2000-05-18,10.55,10.55,10.343,10.386,355938,0
2000-05-19,10.343,10.55,10.136,10.181,269466,0
2000-05-22,10.753,10.753,10.289,10.386,348910,0
2000-05-23,10.495,10.91,10.439,10.648,280732,0
2000-05-24,10.699,10.959,10.604,10.808,369329,0
2000-05-25,10.808,10.91,10.648,10.699,264555,0
2000-05-26,10.699,10.753,9.929,10.136,314543,0
2000-05-30,10.439,10.439,10.343,10.386,140031,0
2000-05-31,10.421,10.421,9.75,10.119,231973,0
2000-06-01,10.217,10.377,9.957,10.326,184441,0
2000-06-02,10.421,10.682,10.217,10.532,218473,0
2000-06-05,10.639,10.735,10.532,10.585,323355,0
2000-06-06,10.639,10.639,10.421,10.421,131554,0
2000-06-07,10.532,10.532,10.273,10.421,130327,0
2000-06-08,10.326,10.532,10.217,10.377,233204,0
2000-06-09,10.377,10.476,10.164,10.164,302938,0
2000-06-12,10.377,10.532,10.273,10.326,167260,0
2000-06-13,10.326,10.476,10.011,10.011,347683,0
2000-06-14,10.119,10.273,9.903,9.957,264887,0
2000-06-15,9.85,9.957,9.544,9.589,359619,0
2000-06-16,9.3295,9.903,9.2311,9.643,629642,0
2000-06-19,9.805,9.903,9.2311,9.4371,311979,0
2000-06-20,9.4371,9.75,9.4371,9.4918,331612,0
2000-06-21,9.4371,9.85,9.4371,9.85,357612,0
2000-06-22,9.85,9.85,9.589,9.75,385845,0
2000-06-23,9.698,10.217,9.643,10.164,443305,0
2000-06-26,10.217,10.377,9.903,10.164,857264,0
2000-06-27,10.326,10.377,10.164,10.377,483807,0
2000-06-28,10.377,10.639,10.217,10.595,267454,0
2000-06-29,10.326,10.682,10.326,10.421,455020,0
2000-06-30,10.273,10.476,9.2671,9.2769,1378229,0
2000-07-03,9.4918,10.377,9.4918,10.326,475884,0
2000-07-05,10.119,10.476,10.119,10.421,399454,0
2000-07-06,10.326,10.532,10.273,10.326,180536,0
2000-07-07,10.421,10.476,10.217,10.326,118719,0
2000-07-10,10.421,10.532,10.377,10.476,249157,0
2000-07-11,10.421,10.476,10.217,10.326,222378,0
2000-07-12,10.326,10.377,10.064,10.377,248485,0
2000-07-13,10.377,10.377,10.217,10.377,201177,0
2000-07-14,10.377,10.377,10.164,10.217,167928,0
2000-07-17,10.217,10.326,10.136,10.136,117604,0
2000-07-18,10.217,10.377,10.164,10.326,103882,0
2000-07-19,10.377,10.585,10.217,10.532,184884,0
2000-07-20,10.532,10.639,10.326,10.585,335073,0
2000-07-21,10.377,10.476,10.326,10.476,182319,0
2000-07-24,10.421,10.532,10.119,10.217,270915,0
2000-07-25,10.217,10.273,9.85,10.011,259422,0
2000-07-26,10.011,10.064,9.589,9.643,362633,0
2000-07-27,9.589,9.75,9.4918,9.544,252726,0
2000-07-28,9.544,9.589,9.2769,9.4371,129322,0
2000-07-31,9.544,9.589,9.2769,9.3295,265337,0
2000-08-01,9.3295,9.589,9.3295,9.544,120618,0
2000-08-02,9.643,9.643,9.3838,9.3838,184441,0
2000-08-03,9.4918,9.4918,9.1236,9.1236,409051,0
2000-08-04,9.1772,9.2311,9.07,9.1236,611010,0
2000-08-07,9.1236,9.1772,9.0159,9.1772,592376,0
2000-08-08,9.1772,9.2769,9.0159,9.07,749590,0
2000-08-09,8.9711,9.1772,8.9711,9.07,998635,0
2000-08-10,9.1772,9.1772,8.8636,8.9711,618151,0
2000-08-11,8.8636,9.1236,8.8636,9.0159,487044,0
2000-08-14,9.07,9.1236,9.07,9.1236,454018,0
2000-08-15,9.07,9.1236,8.7563,9.0159,368323,0
2000-08-16,9.07,9.1772,8.9711,9.1772,410051,0
2000-08-17,9.1772,9.2311,8.9711,9.1236,238222,0
2000-08-18,9.1236,9.643,8.9711,9.544,803482,0
2000-08-21,9.643,9.698,9.2769,9.3295,472316,0
2000-08-22,9.4371,10.011,9.4371,10.011,703285,0
2000-08-23,10.326,10.377,10.064,10.164,862397,0
2000-08-24,10.119,10.217,9.75,9.957,314207,0
2000-08-25,9.643,9.903,9.3295,9.903,838853,0
2000-08-28,9.698,9.957,9.698,9.75,530784,0
2000-08-29,9.698,9.957,9.698,9.903,335741,0
2000-08-30,9.903,10.119,9.85,10.011,318892,0
2000-08-31,10.119,10.164,10.011,10.073,412285,0
2000-09-01,10.119,10.217,9.85,9.903,259867,0
2000-09-05,10.011,10.326,10.011,10.164,447101,0
2000-09-06,10.36,10.36,10.046,10.254,289884,0
2000-09-07,10.2,10.254,9.833,9.887,269910,0
2000-09-08,9.679,9.887,9.625,9.778,282184,0
2000-09-11,9.734,10.046,9.734,10.046,293343,0
2000-09-12,9.993,10.046,9.679,9.734,239893,0
2000-09-13,9.625,9.887,9.519,9.519,227177,0
2000-09-14,9.519,9.734,9.4642,9.734,229295,0
2000-09-15,9.625,9.679,9.3568,9.4119,330387,0
2000-09-18,9.625,9.625,9.1501,9.1501,331726,0
2000-09-19,9.3568,9.4119,9.2045,9.2045,201291,0
2000-09-20,9.2588,9.2588,8.8907,8.9353,188792,0
2000-09-21,8.8368,8.9891,8.6752,8.8368,251389,0
2000-09-22,8.4153,8.6752,8.0481,8.6217,633436,0
2000-09-25,8.4695,8.5678,8.308,8.5678,408157,0
2000-09-26,8.6752,8.783,8.5678,8.7292,180199,0
2000-09-27,8.7292,8.783,8.4153,8.4695,235656,0
2000-09-28,8.4695,8.783,8.4695,8.5678,320900,0
2000-09-29,8.7292,8.7292,8.4153,8.4695,235100,0
2000-10-02,8.5678,9.0967,8.5678,8.783,306174,0
2000-10-03,8.6752,8.8907,8.6752,8.8368,244579,0
2000-10-04,8.6752,9.2045,8.6752,8.8368,293343,0
2000-10-05,8.783,9.0967,8.7292,8.8368,204635,0
2000-10-06,8.8907,8.8907,8.6752,8.7292,102984,0
2000-10-09,8.7292,8.9891,8.6752,8.8368,149403,0
2000-10-10,8.8907,8.8907,8.4695,8.5231,205194,0
2000-10-11,8.5231,8.7292,8.308,8.4695,231417,0
2000-10-12,8.3617,8.5411,8.3617,8.4695,238556,0
2000-10-13,8.4153,8.6752,8.308,8.6752,296245,0
2000-10-16,8.4695,8.6752,8.4695,8.5678,201177,0
2000-10-17,8.4695,8.5678,8.2543,8.4153,199168,0
2000-10-18,8.2006,8.5231,7.9945,8.2006,265110,0
2000-10-19,8.2543,8.8368,8.2006,8.5231,297025,0
2000-10-20,8.4153,8.5678,8.102,8.2006,227177,0
2000-10-23,8.2006,8.3617,8.0481,8.2006,242351,0
2000-10-24,8.308,8.5678,8.102,8.2543,270132,0
2000-10-25,8.2543,8.5231,8.2543,8.4153,143158,0
2000-10-26,8.3617,8.4153,8.0481,8.308,286314,0
2000-10-27,8.2006,8.308,8.102,8.308,123632,0
2000-10-30,8.308,9.0967,8.147,8.9891,257635,0
2000-10-31,8.8907,9.2045,8.8368,9.2045,521298,0
2000-11-01,9.1501,9.2045,8.9891,9.2045,266005,0
2000-11-02,9.2045,9.2045,8.8907,9.0428,435940,0
2000-11-03,8.9353,8.9891,8.4695,8.6217,297917,0
2000-11-06,8.7292,8.7292,8.2543,8.4153,497642,0
2000-11-07,8.5231,8.5231,8.308,8.3617,281068,0
2000-11-08,8.3617,8.3617,8.102,8.2006,354709,0
2000-11-09,7.9945,8.2006,7.7792,7.9406,642698,0
2000-11-10,7.9406,7.9945,7.7792,7.8329,233204,0
2000-11-13,7.8329,7.9945,7.7345,7.8867,335297,0
2000-11-14,7.9945,8.102,7.8329,7.9945,400793,0
2000-11-15,7.8867,7.9945,7.7792,7.9406,457809,0
2000-11-16,7.9406,7.9945,7.7345,7.7792,372675,0
2000-11-17,7.8329,7.9945,7.7792,7.9406,241908,0
2000-11-20,7.9945,8.0481,7.8329,7.8867,450446,0
2000-11-21,7.9945,8.0481,7.9406,8.0481,366092,0
2000-11-22,8.0481,8.0481,7.8329,7.8867,431143,0
2000-11-24,7.8867,8.147,7.8867,7.9406,183103,0
2000-11-27,8.102,8.147,7.7792,7.7792,396107,0
2000-11-28,7.869,8.0303,7.815,7.869,230076,0
2000-11-29,7.869,8.0303,7.869,8.0303,229521,0
2000-11-30,8.0303,8.0836,7.815,7.869,457588,0
2000-12-01,7.9226,8.1378,7.869,8.0836,220595,0
2000-12-04,8.1378,8.2453,8.1378,8.1912,259197,0
2000-12-05,8.3527,8.4068,8.0836,8.4068,353930,0
2000-12-06,8.4068,8.4605,8.0303,8.0303,135680,0
2000-12-07,8.0836,8.1378,7.9226,7.9226,230189,0
2000-12-08,7.9764,8.1378,7.9764,8.1378,241679,0
2000-12-11,8.1378,8.2453,8.0836,8.0836,230746,0
2000-12-12,8.1378,8.2453,8.0836,8.1378,294683,0
2000-12-13,8.1378,8.1912,7.869,7.9226,328935,0
2000-12-14,7.9764,7.9764,7.815,7.9226,285529,0
2000-12-15,7.9226,7.9764,7.815,7.869,380488,0
2000-12-18,7.869,8.0303,7.869,7.9764,297248,0
2000-12-19,8.0303,8.1378,7.9764,8.0836,382160,0
2000-12-20,7.9764,8.0303,7.869,7.9226,397336,0
2000-12-21,7.9226,8.1912,7.9226,8.1912,460936,0
2000-12-22,8.2453,9.1501,8.1378,8.9891,607325,0
2000-12-26,9.0967,9.0967,8.8815,9.0428,334627,0
2000-12-27,8.9891,9.2588,8.9353,9.2045,446316,0
2000-12-28,9.0967,9.2045,8.8815,9.2045,527547,0
2000-12-29,9.1501,9.2588,9.0428,9.0428,316326,0
2001-01-02,9.1501,9.842,9.1501,9.519,381377,0
2001-01-03,9.571,10.164,9.519,10.164,481243,0
2001-01-04,10.002,10.368,10.002,10.368,308741,0
2001-01-05,10.164,10.368,10.002,10.109,249490,0
2001-01-08,10.164,10.164,9.787,10.109,205305,0
2001-01-09,10.002,10.109,9.734,10.055,254512,0
2001-01-10,9.947,10.055,9.625,10.002,354935,0
2001-01-11,10.109,10.164,9.842,10.055,406706,0
2001-01-12,10.002,10.421,10.002,10.316,268235,0
2001-01-16,10.639,11.167,10.585,10.959,687549,0
2001-01-17,10.854,11.383,10.854,11.328,488717,0
2001-01-18,11.328,11.598,11.328,11.436,499984,0
2001-01-19,11.328,11.328,10.798,10.959,310973,0
2001-01-22,10.959,11.49,10.854,11.49,299145,0
2001-01-23,11.49,11.49,11.059,11.167,289101,0
2001-01-24,11.059,11.112,10.91,11.059,291778,0
2001-01-25,11.059,11.167,10.69,11.015,225390,0
2001-01-26,11.112,11.112,10.69,10.854,202740,0
2001-01-29,10.639,11.401,10.639,11.239,337750,0
2001-01-30,11.059,11.059,10.639,11.005,528660,0
2001-01-31,11.086,11.266,10.901,11.176,279060,0
2001-02-01,11.257,11.373,10.934,11.231,224833,0
2001-02-02,11.276,11.419,11.231,11.373,258864,0
2001-02-05,11.149,11.427,11.095,11.336,186562,0
2001-02-06,11.345,11.48,11.283,11.401,224277,0
2001-02-07,11.401,11.704,11.392,11.463,199168,0
2001-02-08,11.445,11.56,11.364,11.517,245700,0
2001-02-09,11.658,11.812,10.639,10.951,527547,0
2001-02-12,10.951,11.131,10.639,11.05,431699,0
2001-02-13,10.968,11.059,10.657,10.726,296799,0
2001-02-14,10.648,10.943,10.595,10.91,322576,0
2001-02-15,10.91,11.231,10.883,11.231,261874,0
2001-02-16,11.195,11.195,10.604,10.762,317554,0
2001-02-20,10.762,11.266,10.762,11.213,226063,0
2001-02-21,11.29,11.29,10.726,10.977,191917,0
2001-02-22,10.977,11.032,10.817,10.91,217691,0
2001-02-23,10.996,11.741,10.977,11.633,552541,0
2001-02-26,11.617,11.874,11.499,11.741,271028,0
2001-02-27,11.821,12,11.723,11.732,345115,0
2001-02-28,11.65,11.658,11.318,11.373,234316,0
2001-03-01,11.392,11.499,11.283,11.48,158553,0
2001-03-02,11.392,11.588,11.222,11.57,214456,0
2001-03-05,11.579,11.83,11.579,11.793,177300,0
2001-03-06,11.751,11.785,11.411,11.49,322576,0
2001-03-07,11.499,11.865,11.499,11.83,404142,0
2001-03-08,11.912,12.081,11.741,11.973,296690,0
2001-03-09,12.017,12.091,11.821,11.956,246255,0
2001-03-12,11.956,12.215,11.956,12.017,265337,0
2001-03-13,12.017,12.119,12.017,12.1,540488,0
2001-03-14,11.965,12.009,11.588,11.723,337080,0
2001-03-15,11.723,11.751,11.499,11.57,184553,0
2001-03-16,11.411,11.617,10.996,11.617,435047,0
2001-03-19,11.526,11.658,11.328,11.658,174513,0
2001-03-20,11.57,11.57,11.112,11.131,197269,0
2001-03-21,10.927,11.104,10.585,10.699,300931,0
2001-03-22,10.298,10.421,9.778,10.352,384169,0
2001-03-23,10.352,10.504,10.209,10.467,266789,0
2001-03-26,10.55,10.55,10.298,10.298,377138,0
2001-03-27,10.377,10.504,10.119,10.298,576755,0
2001-03-28,10.298,10.486,10.164,10.19,182432,0
2001-03-29,10.091,10.298,10.02,10.281,130771,0
2001-03-30,10.254,10.254,9.734,9.734,289217,0
2001-04-02,10.082,10.901,9.993,10.352,384277,0
2001-04-03,10.439,10.439,9.868,9.939,141258,0
2001-04-04,9.787,10.119,9.787,9.859,260984,0
2001-04-05,10.209,10.209,9.661,9.768,270915,0
2001-04-06,9.688,9.734,9.2671,9.4819,435718,0
2001-04-09,9.0516,9.759,9.0516,9.734,386399,0
2001-04-10,9.698,9.859,9.571,9.842,304836,0
2001-04-11,9.842,9.859,9.3383,9.562,326927,0
2001-04-12,9.571,9.688,9.3739,9.562,145833,0
2001-04-16,9.562,9.707,9.4371,9.589,274708,0
2001-04-17,9.562,9.814,9.4371,9.716,148400,0
2001-04-18,9.606,10.467,9.606,10.19,244249,0
2001-04-19,10.281,10.55,10.091,10.43,213230,0
2001-04-20,10.217,10.343,10.038,10.154,156436,0
2001-04-23,10.298,10.307,10.055,10.2,160898,0
2001-04-24,10.289,10.421,10.127,10.377,175849,0
2001-04-25,10.298,10.334,9.947,9.993,188792,0
2001-04-26,9.947,10.467,9.903,10.19,168261,0
2001-04-27,10.1,10.476,10.082,10.377,146615,0
2001-04-30,10.377,10.532,10.19,10.326,194151,0
2001-05-01,10.307,10.639,10.209,10.334,249827,0
2001-05-02,10.254,10.504,10.209,10.421,202740,0
2001-05-03,10.467,10.467,10.082,10.136,143603,0
2001-05-04,10.136,10.504,9.993,10.421,144385,0
2001-05-07,10.467,10.504,10.298,10.36,103433,0
2001-05-08,10.298,10.377,10.109,10.217,137131,0
2001-05-09,10.164,10.236,10.082,10.119,163798,0
2001-05-10,10.1,10.273,9.974,10.02,147840,0
2001-05-11,10.119,10.154,9.929,9.929,117940,0
2001-05-14,9.947,10.164,9.947,10.1,120283,0
2001-05-15,10.038,10.273,10.011,10.119,119390,0
2001-05-16,10.119,10.377,10.109,10.244,378029,0
2001-05-17,10.244,10.395,10.154,10.164,442969,0
2001-05-18,10.119,10.19,10.002,10.145,249714,0
2001-05-21,10.298,10.467,10.209,10.298,364641,0
2001-05-22,10.504,10.987,10.386,10.63,1245225,0
2001-05-23,11.104,11.463,11.05,11.239,722365,0
2001-05-24,11.427,11.526,11.149,11.499,485482,0
2001-05-25,11.533,11.625,11.411,11.445,295572,0
2001-05-29,11.607,11.713,11.453,11.499,240565,0
2001-05-30,11.588,11.625,11.345,11.373,164801,0
2001-05-31,11.328,11.57,11.328,11.373,189464,0
2001-06-01,11.283,11.57,11.239,11.471,164247,0
2001-06-04,11.471,11.667,11.471,11.633,142934,0
2001-06-05,11.551,11.884,11.551,11.778,267340,0
2001-06-06,11.685,11.803,11.667,11.667,121622,0
2001-06-07,11.625,11.658,11.345,11.411,159892,0
2001-06-08,11.328,11.336,10.892,11.328,292674,0
2001-06-11,11.283,11.588,11.257,11.56,164801,0
2001-06-12,11.588,11.65,11.499,11.56,162016,0
2001-06-13,11.56,11.76,11.543,11.667,125750,0
2001-06-14,11.667,11.76,11.526,11.667,209549,0
2001-06-15,11.76,11.803,11.499,11.685,282966,0
2001-06-18,11.607,11.785,11.508,11.579,173843,0
2001-06-19,11.517,11.921,11.499,11.543,215015,0
2001-06-20,11.56,11.874,11.56,11.769,236883,0
2001-06-21,11.769,12.009,11.751,11.956,196715,0
2001-06-22,12.045,12.054,11.625,11.633,92055,0
2001-06-25,11.517,11.76,11.364,11.445,265559,0
2001-06-26,11.276,11.821,11.276,11.769,253617,0
2001-06-27,11.93,12,11.803,11.893,131997,0
2001-06-28,11.884,12.063,11.865,11.921,160565,0
2001-06-29,12.009,12.28,11.884,12.28,454572,0
2001-07-02,12.28,12.538,11.902,12.52,334627,0
2001-07-03,12.529,12.529,12.28,12.431,88703,0
2001-07-05,12.403,12.492,12.28,12.359,188792,0
2001-07-06,12.448,12.448,12.063,12.091,102095,0
2001-07-09,11.884,12.261,11.884,12.179,146170,0
2001-07-10,12.144,12.394,12.119,12.188,243134,0
2001-07-11,12.188,12.431,12.109,12.234,209549,0
2001-07-12,12.28,12.431,12.119,12.403,288321,0
2001-07-13,12.385,12.483,12.34,12.403,123071,0
2001-07-16,12.403,12.538,12.403,12.529,163684,0
2001-07-17,12.538,13.094,12.492,13.057,393205,0
2001-07-18,12.969,13.057,12.88,12.961,255181,0
2001-07-19,13.111,13.301,12.752,13.301,368323,0
2001-07-20,13.301,13.918,13.247,13.839,697816,0
2001-07-23,13.918,14.135,13.623,13.704,558341,0
2001-07-24,13.704,13.704,12.924,12.987,572402,0
2001-07-25,12.977,13.452,12.977,13.452,338199,0
2001-07-26,13.452,13.785,13.362,13.748,417417,0
2001-07-27,13.748,13.794,13.623,13.657,425898,0
2001-07-30,13.748,13.998,13.73,13.972,256521,0
2001-07-31,13.972,14.311,13.83,14.025,253173,0
2001-08-01,14.025,14.788,14.007,14.545,620045,0
2001-08-02,14.67,14.779,14.311,14.439,507462,0
2001-08-03,14.439,14.698,14.32,14.606,350026,0
2001-08-06,14.563,14.653,14.528,14.589,401238,0
2001-08-07,14.598,14.689,14.457,14.606,234205,0
2001-08-08,14.653,14.653,14.439,14.528,556447,0
2001-08-09,14.528,14.572,14.181,14.411,307178,0
2001-08-10,14.266,14.43,14.016,14.275,351142,0
2001-08-13,14.311,14.486,14.06,14.394,476219,0
2001-08-14,14.311,14.385,14.266,14.347,674721,0
2001-08-15,14.329,14.653,14.329,14.486,697372,0
2001-08-16,14.394,14.545,14.357,14.528,177748,0
2001-08-17,14.504,14.545,14.347,14.467,480016,0
2001-08-20,14.486,14.598,14.457,14.537,341990,0
2001-08-21,14.528,14.598,14.486,14.537,445758,0
2001-08-22,14.528,14.744,14.486,14.726,284305,0
2001-08-23,14.726,14.913,14.572,14.744,271918,0
2001-08-24,14.744,14.788,14.606,14.77,195038,0
2001-08-27,14.698,14.913,14.67,14.762,178747,0
2001-08-28,14.842,14.994,14.698,14.959,210438,0
2001-08-29,14.788,15.002,14.439,14.537,339980,0
2001-08-30,14.411,14.876,14.181,14.448,206532,0
2001-08-31,14.375,14.77,14.375,14.504,135680,0
2001-09-04,14.504,15.163,14.504,14.94,262212,0
2001-09-05,14.894,14.894,14.58,14.779,236436,0
2001-09-06,14.834,14.876,14.513,14.58,278278,0
2001-09-07,14.366,14.366,13.953,13.953,396443,0
2001-09-10,13.722,13.909,13.489,13.489,516611,0
2001-09-17,12.833,12.88,11.83,12.584,548858,0
2001-09-18,12.492,13.344,12.359,13.048,399900,0
2001-09-19,13.076,13.174,12.315,12.394,359844,0
2001-09-20,12.315,12.315,11.704,11.704,396774,0
2001-09-21,11.266,11.741,11.041,11.141,448326,0
2001-09-24,11.401,12.529,11.401,12.403,385505,0
2001-09-25,12.349,12.359,11.884,12.081,238334,0
2001-09-26,12.081,12.081,11.309,11.309,294234,0
2001-09-27,11.309,11.617,11.122,11.266,550867,0
2001-09-28,11.276,12.422,11.276,12.385,473321,0
2001-10-01,12.349,12.349,11.526,12.242,227396,0
2001-10-02,12.27,12.27,11.741,11.874,247818,0
2001-10-03,11.617,11.741,11.266,11.266,764206,0
2001-10-04,11.309,11.309,11.095,11.299,621052,0
2001-10-05,11.309,11.309,11.176,11.309,373792,0
2001-10-08,11.309,11.309,10.873,11.095,185223,0
2001-10-09,11.176,11.176,10.892,11.059,172502,0
2001-10-10,11.149,11.658,11.095,11.57,209655,0
2001-10-11,11.658,12.063,11.617,11.991,172502,0
2001-10-12,12.119,12.119,11.401,11.956,186785,0
2001-10-15,11.865,11.956,11.463,11.793,128203,0
2001-10-16,11.741,11.812,11.309,11.741,174513,0
2001-10-17,11.741,11.751,11.309,11.328,253173,0
2001-10-18,11.328,11.401,11.141,11.401,235320,0
2001-10-19,11.222,11.266,10.918,11.222,184441,0
2001-10-22,11.005,11.445,11.005,11.364,180536,0
2001-10-23,11.364,11.677,11.276,11.533,147396,0
2001-10-24,11.57,11.617,11.309,11.336,196492,0
2001-10-25,11.141,11.667,11.141,11.579,112360,0
2001-10-26,11.526,11.741,11.445,11.704,139473,0
2001-10-29,11.658,11.741,11.526,11.617,231525,0
2001-10-30,11.551,11.588,11.309,11.355,194369,0
2001-10-31,11.355,11.704,11.257,11.49,200287,0
2001-11-01,11.48,11.973,11.48,11.921,190019,0
2001-11-02,11.921,12.34,11.874,12.091,204635,0
2001-11-05,12.091,12.349,11.991,12.045,120729,0
2001-11-06,11.778,12.134,11.57,12.026,236436,0
2001-11-07,12.009,12.394,12.009,12.34,128985,0
2001-11-08,12.206,12.529,12.152,12.16,178975,0
2001-11-09,12.072,12.188,11.921,12.045,78553,0
2001-11-12,11.83,12.119,11.617,11.947,96963,0
2001-11-13,11.856,12.179,11.543,11.658,403250,0
2001-11-14,11.704,12.349,11.704,12.252,154762,0
2001-11-15,12.252,13.094,12.252,13.094,415298,0
2001-11-16,13.005,13.301,12.788,13.048,517842,0
2001-11-19,13.094,13.138,12.88,12.897,181205,0
2001-11-20,12.977,12.996,12.743,12.807,121402,0
2001-11-21,13.005,13.005,12.566,12.575,80673,0
2001-11-23,12.483,13.076,12.483,12.951,94393,0
2001-11-26,12.961,13.182,12.824,13.138,345451,0
2001-11-27,13.182,13.182,12.76,13.005,171609,0
2001-11-28,13.076,13.174,12.833,13.04,142934,0
2001-11-29,12.951,13.228,12.889,13.228,155875,0
2001-11-30,13.228,13.354,12.897,12.897,193813,0
2001-12-03,12.833,13.005,12.62,12.637,203520,0
2001-12-04,12.833,12.88,12.556,12.655,236436,0
2001-12-05,12.655,13.354,12.637,13.228,194815,0
2001-12-06,13.264,13.55,13.247,13.444,163684,0
2001-12-07,13.489,13.704,13.237,13.452,193927,0
2001-12-10,13.657,13.802,13.399,13.399,225612,0
2001-12-11,13.354,13.399,13.138,13.228,111245,0
2001-12-12,13.228,13.354,13.21,13.255,283746,0
2001-12-13,13.255,13.569,13.048,13.48,251053,0
2001-12-14,13.39,14.467,13.31,13.83,314543,0
2001-12-17,13.657,14.181,13.657,13.909,207650,0
2001-12-18,13.83,14.051,13.748,13.82,237218,0
2001-12-19,13.83,13.998,13.559,13.632,159223,0
2001-12-20,13.73,13.874,13.452,13.83,204299,0
2001-12-21,13.632,14.098,13.632,13.981,463165,0
2001-12-24,13.874,14.135,13.874,13.972,127090,0
2001-12-26,13.936,14.249,13.936,14.198,164022,0
2001-12-27,14.07,14.283,14.051,14.232,176965,0
2001-12-28,14.232,14.329,14.06,14.117,120729,0
2001-12-31,14.117,14.135,13.839,13.882,234205,0
2002-01-02,13.794,14.563,13.785,14.24,355718,0
2002-01-03,14.098,14.366,14.051,14.249,155986,0
2002-01-04,14.266,14.42,14.249,14.302,270915,0
2002-01-07,14.089,14.504,14.06,14.338,268460,0
2002-01-08,14.266,14.357,13.776,14.275,192585,0
2002-01-09,14.181,14.411,14.126,14.126,140924,0
2002-01-10,13.918,14.098,13.748,13.83,135791,0
2002-01-11,13.73,13.909,13.657,13.785,138585,0
2002-01-14,13.657,13.766,13.489,13.523,104439,0
2002-01-15,13.523,13.73,13.31,13.426,121285,0
2002-01-16,13.489,13.596,13.31,13.436,124523,0
2002-01-17,13.138,13.282,12.961,13.201,353484,0
2002-01-18,13.048,13.165,12.961,13.022,231860,0
2002-01-22,13.094,13.165,12.951,13.04,232642,0
2002-01-23,13.04,13.04,12.852,12.996,279842,0
2002-01-24,12.996,12.996,12.76,12.961,389970,0
2002-01-25,12.961,13.094,12.798,12.961,352033,0
2002-01-28,12.961,13.094,12.889,13.04,265227,0
2002-01-29,13.04,13.274,12.448,12.717,319451,0
2002-01-30,12.717,13.04,12.556,13.005,486595,0
2002-01-31,13.048,13.436,13.048,13.426,591257,0
2002-02-01,13.426,13.444,13.237,13.344,474991,0
2002-02-04,13.264,13.462,13.094,13.182,314765,0
2002-02-05,13.182,13.399,13.005,13.228,477335,0
2002-02-06,13.005,13.138,12.889,12.951,349577,0
2002-02-07,13.04,13.182,12.725,12.824,173951,0
2002-02-08,13.04,13.839,12.951,13.748,868979,0
2002-02-11,13.918,15.181,13.874,14.788,649392,0
2002-02-12,14.788,15.227,14.788,15.172,471310,0
2002-02-13,15.227,15.649,15.172,15.622,573072,0
2002-02-14,15.612,15.658,15.343,15.397,558678,0
2002-02-15,15.397,15.603,15.273,15.407,445648,0
2002-02-19,15.191,15.531,15.056,15.209,287539,0
2002-02-20,15.298,15.612,15.012,15.442,298026,0
2002-02-21,15.416,15.882,15.352,15.434,354821,0
2002-02-22,15.397,15.952,15.289,15.684,296914,0
2002-02-25,15.882,16.304,15.774,16.304,412062,0
2002-02-26,16.14,16.473,16.14,16.363,217579,0
2002-02-27,16.509,16.795,16.391,16.473,357054,0
2002-02-28,16.536,16.795,16.41,16.723,455356,0
2002-03-01,16.83,17.181,16.704,17.037,380931,0
2002-03-04,17.062,17.495,17.045,17.495,412508,0
2002-03-05,17.495,17.495,16.704,17.053,448104,0
2002-03-06,16.886,17.43,16.839,16.966,413736,0
2002-03-07,16.795,17.42,16.795,17.369,352369,0
2002-03-08,17.411,17.486,16.93,17.027,205194,0
2002-03-11,17.045,17.145,16.723,17.145,536362,0
2002-03-12,17.053,17.448,16.975,17.36,126419,0
2002-03-13,17.495,19.34,17.495,19.153,1851437,0
2002-03-14,18.938,19.707,18.866,19.637,1666100,0
2002-03-15,19.375,19.419,18.776,18.82,558009,0
2002-03-18,18.83,19.226,18.524,18.803,560127,0
2002-03-19,18.893,19.207,18.893,18.938,405589,0
2002-03-20,18.678,18.712,18.364,18.507,443530,0
2002-03-21,18.418,18.712,18.329,18.686,258980,0
2002-03-22,18.543,19.117,18.46,18.893,405814,0
2002-03-25,18.766,18.82,18.237,18.329,435718,0
2002-03-26,18.418,19.216,18.329,19.153,417531,0
2002-03-27,19.153,19.153,18.642,19,306174,0
2002-03-28,18.785,19.051,18.739,18.938,394882,0
2002-04-01,18.721,18.766,18.14,18.507,299813,0
2002-04-02,18.192,18.46,18.147,18.347,290776,0
2002-04-03,17.997,18.329,17.54,17.728,535134,0
2002-04-04,17.728,17.933,17.728,17.887,501438,0
2002-04-05,17.933,18.364,17.933,18.07,324026,0
2002-04-08,17.887,18.329,17.235,18.31,405036,0
2002-04-09,18.329,18.606,18.103,18.391,285194,0
2002-04-10,19.261,20.55,19.261,20.254,1802340,0
2002-04-11,20.29,20.729,20.174,20.219,665125,0
2002-04-12,20.254,20.729,20.165,20.577,450894,0
2002-04-15,20.47,20.516,19.995,20.516,475663,0
2002-04-16,20.47,20.559,19.906,20.47,356159,0
2002-04-17,20.165,20.299,19.679,19.889,313091,0
2002-04-18,20.075,20.336,19.07,19.816,603426,0
2002-04-19,19.603,20.299,19.603,19.95,423554,0
2002-04-22,19.725,20.273,19.603,20.085,324474,0
2002-04-23,19.906,20.423,19.816,20.209,271363,0
2002-04-24,20.121,20.997,20.121,20.846,662002,0
2002-04-25,20.729,20.901,20.532,20.649,483476,0
2002-04-26,20.649,21.384,20.649,21.196,622502,0
2002-04-29,21.374,21.374,20.47,20.559,528774,0
2002-04-30,20.775,21.698,20.649,21.698,846107,0
2002-05-01,21.698,21.851,20.82,21.851,536027,0
2002-05-02,21.841,22.263,21.581,22.263,565707,0
2002-05-03,22.263,22.395,21.886,22.369,451115,0
2002-05-06,22.44,22.521,21.86,21.86,407373,0
2002-05-07,21.869,22.263,21.766,21.823,357503,0
2002-05-08,21.86,22.477,21.86,22.431,394209,0
2002-05-09,22.395,22.835,22.182,22.459,549751,0
2002-05-10,22.236,22.236,16.634,19.995,8539388,0
2002-05-13,19.995,19.995,19.07,19.734,1229379,0
2002-05-14,19.959,20.219,19.734,20.174,542722,0
2002-05-15,20.121,20.865,19.95,20.765,573183,0
2002-05-16,20.765,21.079,20.596,20.667,684205,0
2002-05-17,20.559,20.911,20.13,20.729,921200,0
2002-05-20,20.865,20.865,20.121,20.219,396443,0
2002-05-21,20.451,20.451,19.566,19.643,259087,0
2002-05-22,19.429,20.461,19.375,20.451,357385,0
2002-05-23,20.029,20.281,19.611,20.228,522304,0
2002-05-24,20.121,20.757,20.121,20.47,349466,0
2002-05-28,20.209,20.281,20.029,20.174,340095,0
2002-05-29,20.165,20.165,19.734,19.897,327262,0
2002-05-30,19.906,19.995,19.07,19.594,296020,0
2002-05-31,19.475,20.174,19.419,20.075,427683,0
2002-06-03,19.95,19.95,18.46,18.562,701388,0
2002-06-04,18.632,18.678,17.495,18.088,533907,0
2002-06-05,18.088,18.866,18.051,18.83,378700,0
2002-06-06,18.721,18.857,17.978,17.988,408604,0
2002-06-07,17.933,18.616,17.933,18.301,357385,0
2002-06-10,18.284,18.812,18.284,18.41,327598,0
2002-06-11,18.329,18.794,18.192,18.437,445428,0
2002-06-12,18.373,18.893,18.147,18.82,369104,0
2002-06-13,18.812,19.126,18.524,18.704,480346,0
2002-06-14,18.301,18.479,17.647,18.192,591373,0
2002-06-17,18.147,19.207,18.147,19.207,297807,0
2002-06-18,19.07,19.419,19.042,19.198,406370,0
2002-06-19,19.207,19.539,18.893,19,453121,0
2002-06-20,18.893,19.603,18.766,19.297,519403,0
2002-06-21,19.117,19.503,19.107,19.226,497531,0
2002-06-24,19.198,19.643,19.036,19.235,586906,0
2002-06-25,19.051,19.392,18.201,18.391,539488,0
2002-06-26,18.347,18.347,17.683,18.088,531005,0
2002-06-27,18.237,18.292,17.816,18.219,440846,0
2002-06-28,17.997,18.452,17.942,18.06,950879,0
2002-07-01,18.147,18.632,18.103,18.329,411168,0
2002-07-02,18.543,18.552,17.754,18.016,331168,0
2002-07-03,17.843,17.969,16.966,17.789,450446,0
2002-07-05,17.71,18.452,17.619,18.444,86473,0
2002-07-08,18.444,18.452,17.754,17.997,266005,0
2002-07-09,17.997,18.147,17.619,17.628,389301,0
2002-07-10,17.619,17.789,16.895,17.216,750146,0
2002-07-11,17.181,17.575,17.126,17.396,592153,0
2002-07-12,17.271,17.521,16.795,17.117,285529,0
2002-07-15,17.012,17.053,15.817,16.777,362296,0
2002-07-16,16.741,16.876,15.817,15.971,445534,0
2002-07-17,16.131,16.572,15.424,15.817,331838,0
2002-07-18,16.214,17.333,16.087,16.454,755950,0
2002-07-19,16.363,16.695,15.99,16.043,468858,0
2002-07-22,15.719,16.14,15.119,15.335,424448,0
2002-07-23,15.38,15.729,14.94,14.94,483585,0
2002-07-24,14.545,16.372,14.486,16.285,549864,0
2002-07-25,16.372,17.243,16.214,17.243,846439,0
2002-07-26,17.243,17.593,17.235,17.575,814976,0
2002-07-29,17.754,18.201,17.754,18.06,458928,0
2002-07-30,17.978,18.247,17.737,17.861,357385,0
2002-07-31,17.843,17.978,17.495,17.584,323244,0
2002-08-01,17.411,18.524,17.226,17.942,519962,0
2002-08-02,17.798,17.942,16.947,17.012,339537,0
2002-08-05,16.92,17.08,16.007,16.007,474883,0
2002-08-06,16.131,17.126,16.131,16.858,432370,0
2002-08-07,16.947,17.053,16.382,16.858,172615,0
2002-08-08,16.867,17.216,16.643,17.154,321796,0
2002-08-09,17.135,17.575,16.769,17.42,252395,0
2002-08-12,17.396,17.458,16.895,17.333,227621,0
2002-08-13,17.243,17.342,16.814,16.814,193476,0
2002-08-14,16.822,17.448,16.786,17.333,434381,0
2002-08-15,17.403,18.57,17.352,18.552,473655,0
2002-08-16,18.452,18.46,17.988,18.182,410166,0
2002-08-19,18.364,18.748,17.754,18.452,355491,0
2002-08-20,18.497,18.497,18.147,18.301,253507,0
2002-08-21,18.452,18.893,18.284,18.712,176406,0
2002-08-22,18.578,18.866,18.373,18.83,259762,0
2002-08-23,18.839,18.992,18.41,18.803,260427,0
2002-08-26,18.766,19.179,18.543,19.079,279394,0
2002-08-27,19.026,19.485,19.026,19.153,444421,0
2002-08-28,19.026,19.117,18.704,18.704,379148,0
2002-08-29,18.642,19.017,18.41,18.444,399005,0
2002-08-30,18.497,18.497,18.016,18.357,474324,0
2002-09-03,18.284,18.284,17.53,17.575,242909,0
2002-09-04,17.647,18.21,17.602,18.147,255963,0
2002-09-05,18.025,18.097,17.609,17.719,263102,0
2002-09-06,17.988,18.669,17.798,18.479,413069,0
2002-09-09,18.479,18.642,18.373,18.507,584450,0
2002-09-10,18.686,18.721,18.533,18.712,440846,0
2002-09-11,18.739,18.857,18.552,18.686,241908,0
2002-09-12,18.766,18.776,18.533,18.696,656422,0
2002-09-13,18.606,18.696,17.997,18.292,266898,0
2002-09-16,18.284,18.428,18.07,18.201,390081,0
2002-09-17,18.382,18.382,17.333,17.458,322128,0
2002-09-18,17.145,17.145,16.294,16.428,924323,0
2002-09-19,16.258,16.258,15.549,15.783,828922,0
2002-09-20,15.039,15.352,15.021,15.075,1277024,0
2002-09-23,15.281,15.281,14.457,14.457,583112,0
2002-09-24,14.311,14.311,13.847,14.144,904687,0
2002-09-25,14.495,14.572,14.302,14.439,1047508,0
2002-09-26,14.753,14.885,14.513,14.717,542496,0
2002-09-27,14.753,14.868,14.043,14.162,374125,0
2002-09-30,13.981,14.486,13.614,14.257,461717,0
2002-10-01,14.394,14.744,13.865,14.726,761863,0
2002-10-02,14.859,14.885,13.998,14.079,521076,0
2002-10-03,14.476,14.476,13.785,13.882,291557,0
2002-10-04,14.06,14.126,13.362,13.531,327598,0
2002-10-07,13.541,13.541,12.924,12.951,374683,0
2002-10-08,13.129,13.165,12.529,12.717,662558,0
2002-10-09,12.501,12.612,12.28,12.413,483024,0
2002-10-10,12.431,12.842,12.322,12.62,422438,0
2002-10-11,12.673,13.282,12.629,13.094,900781,0
2002-10-14,13.102,13.102,12.594,12.76,316660,0
2002-10-15,13.121,13.577,12.942,13.21,655306,0
2002-10-16,12.807,13.21,11.793,11.856,2661279,0
2002-10-17,12.009,12.367,11.57,11.751,1492376,0
2002-10-18,11.677,11.713,10.817,11.176,1474966,0
2002-10-21,11.185,11.874,11.069,11.704,991384,0
2002-10-22,11.751,12.179,11.526,11.973,885272,0
2002-10-23,11.981,12.188,11.76,12.081,606656,0
2002-10-24,12.126,12.27,11.65,11.685,707300,0
2002-10-25,11.751,11.865,11.445,11.598,615807,0
2002-10-28,11.598,11.939,11.508,11.821,736978,0
2002-10-29,11.445,11.677,11.167,11.345,595832,0
2002-10-30,11.345,11.617,11.131,11.499,614132,0
2002-10-31,11.355,11.633,11.086,11.49,928228,0
2002-11-01,11.579,11.812,11.309,11.778,797569,0
2002-11-04,11.865,12.315,11.751,12.054,585011,0
2002-11-05,11.965,12.119,11.667,11.769,658094,0
2002-11-06,11.785,12.349,11.625,12.242,403582,0
2002-11-07,12.242,12.242,11.48,11.533,601526,0
2002-11-08,11.508,11.803,11.231,11.276,770903,0
2002-11-11,11.276,11.411,11.185,11.222,203520,0
2002-11-12,11.185,11.336,10.901,11.222,521857,0
2002-11-13,11.257,11.508,10.951,11.364,506792,0
2002-11-14,11.436,11.812,11.436,11.793,438283,0
2002-11-15,11.793,11.847,11.579,11.821,298475,0
2002-11-18,11.839,12.045,11.741,11.821,484591,0
2002-11-19,11.778,11.803,11.48,11.526,490503,0
2002-11-20,11.533,11.643,11.436,11.56,361293,0
2002-11-21,11.57,12.359,11.543,12.332,1080645,0
2002-11-22,12.377,12.673,12.144,12.483,515051,0
2002-11-25,13.426,13.531,13.121,13.237,1140676,0
2002-11-26,13.326,13.632,13.157,13.219,698155,0
2002-11-27,13.436,14.098,13.39,14.098,1114117,0
2002-11-29,14.089,14.232,14.007,14.144,336745,0
2002-12-02,14.232,14.486,14.171,14.249,914059,0
2002-12-03,14.144,14.181,13.076,13.076,913388,0
2002-12-04,12.637,12.961,12.637,12.942,678625,0
2002-12-05,13.165,13.228,12.833,13.094,383162,0
2002-12-06,12.961,13.255,12.807,13.121,395325,0
2002-12-09,13.102,13.121,12.88,12.897,469302,0
2002-12-10,12.897,13.138,12.77,13.138,287762,0
2002-12-11,12.897,13.165,12.842,12.987,225390,0
2002-12-12,13.165,13.354,12.942,13.31,289995,0
2002-12-13,13.219,13.255,12.897,13.174,418980,0
2002-12-16,13.192,13.614,13.192,13.48,569838,0
2002-12-17,13.577,13.704,13.301,13.318,382273,0
2002-12-18,13.291,13.362,13.165,13.291,386624,0
2002-12-19,13.121,13.344,13.084,13.157,252614,0
2002-12-20,13.165,13.21,13.094,13.138,383611,0
2002-12-23,13.228,13.228,13.005,13.076,394769,0
2002-12-24,13.076,13.148,12.996,13.005,160113,0
2002-12-26,13.005,13.31,13.005,13.148,405143,0
2002-12-27,13.138,13.165,12.897,12.897,183437,0
2002-12-30,12.897,13.344,12.76,13.157,278167,0
2002-12-31,13.301,13.649,13.219,13.649,326034,0
2003-01-02,13.596,13.874,13.301,13.73,621720,0
2003-01-03,13.73,13.73,13.436,13.514,300707,0
2003-01-06,13.514,13.953,13.504,13.918,442859,0
2003-01-07,13.874,14.144,13.748,13.839,279842,0
2003-01-08,13.882,14.016,13.794,13.899,359175,0
2003-01-09,14.079,14.448,14.007,14.171,511034,0
2003-01-10,14.051,14.24,13.839,14.107,205753,0
2003-01-13,14.117,14.302,14.051,14.144,423222,0
2003-01-14,14.051,14.144,14.007,14.025,163910,0
2003-01-15,14.098,14.098,13.712,13.794,331279,0
2003-01-16,13.839,14.135,13.704,13.704,304836,0
2003-01-17,13.738,13.738,13.318,13.326,458256,0
2003-01-21,13.362,13.381,13.129,13.148,437839,0
2003-01-22,13.076,13.076,12.701,12.76,399005,0
2003-01-23,12.852,13.354,12.788,13.354,374349,0
2003-01-24,13.344,13.344,12.915,13.014,225278,0
2003-01-27,12.807,13.102,12.779,12.987,337528,0
2003-01-28,13.04,13.174,12.897,12.915,388408,0
2003-01-29,12.915,13.138,12.673,12.897,294346,0
2003-01-30,12.907,12.996,12.538,12.603,360514,0
2003-01-31,12.637,13.005,12.637,12.717,356608,0
2003-02-03,12.743,13.174,12.743,13.102,327598,0
2003-02-04,13.03,13.165,12.717,13.165,503002,0
2003-02-05,13.255,13.255,12.734,12.798,432928,0
2003-02-06,12.798,12.942,12.547,12.87,721695,0
2003-02-07,12.907,13.005,12.51,12.717,305173,0
2003-02-10,12.717,12.987,12.612,12.977,439732,0
2003-02-11,12.969,12.996,12.637,12.798,323022,0
2003-02-12,12.734,12.816,12.457,12.475,280732,0
2003-02-13,12.475,12.612,12.298,12.538,313205,0
2003-02-14,12.475,12.717,12.28,12.457,450446,0
2003-02-18,12.483,12.915,12.483,12.915,418311,0
2003-02-19,12.942,13.014,12.752,12.833,235992,0
2003-02-20,12.861,12.987,12.629,12.637,303050,0
2003-02-21,12.717,12.934,12.556,12.852,280845,0
2003-02-24,12.852,12.852,12.575,12.629,220032,0
2003-02-25,12.538,12.717,12.289,12.701,202850,0
2003-02-26,12.701,12.717,12.501,12.637,141150,0
2003-02-27,12.673,12.77,12.52,12.655,232867,0
2003-02-28,12.682,12.852,12.501,12.556,296132,0
2003-03-03,12.529,12.673,12.359,12.385,310411,0
2003-03-04,12.403,12.44,11.921,11.947,358617,0
2003-03-05,11.947,12.054,11.658,11.874,368548,0
2003-03-06,11.874,12.009,11.685,12.009,221377,0
2003-03-07,11.921,12.109,11.741,11.947,257861,0
2003-03-10,11.874,11.93,11.704,11.803,167146,0
2003-03-11,11.803,11.884,11.167,11.167,325478,0
2003-03-12,11.213,11.401,11.122,11.231,266789,0
2003-03-13,11.29,11.633,11.29,11.633,435382,0
2003-03-14,11.723,11.723,11.257,11.355,514717,0
2003-03-17,11.204,12,11.204,11.965,462386,0
2003-03-18,11.965,12.306,11.902,12.206,341990,0
2003-03-19,12.144,12.28,11.803,11.893,514936,0
2003-03-20,11.902,12.206,11.704,12.119,203296,0
2003-03-21,12.206,12.682,12.072,12.483,475439,0
2003-03-24,12.322,12.322,11.309,11.427,889734,0
2003-03-25,11.427,11.741,11.29,11.741,470195,0
2003-03-26,11.821,11.847,11.471,11.658,220144,0
2003-03-27,11.392,11.499,11.112,11.222,529108,0
2003-03-28,11.222,11.29,10.78,11.131,686434,0
2003-03-31,10.854,10.943,10.613,10.934,692348,0
2003-04-01,10.943,11.276,10.873,11.266,535023,0
2003-04-02,11.355,11.947,11.309,11.847,651958,0
2003-04-03,11.939,11.939,11.625,11.643,255963,0
2003-04-04,11.76,11.93,11.677,11.865,317779,0
2003-04-07,12.315,12.44,12.017,12.091,350026,0
2003-04-08,12.1,12.17,11.856,11.856,355825,0
2003-04-09,11.947,12.306,11.839,11.965,417084,0
2003-04-10,12.054,12.054,11.56,11.93,242571,0
2003-04-11,11.939,12.026,11.769,11.821,480683,0
2003-04-14,11.83,12.009,11.769,12.009,321459,0
2003-04-15,11.921,12.109,11.741,11.956,257412,0
2003-04-16,12.091,12.188,11.912,11.981,317333,0
2003-04-17,12.072,12.261,11.83,12.242,475330,0
2003-04-21,11.83,12.27,11.83,12.234,312311,0
2003-04-22,12.1,12.501,12.054,12.448,314318,0
2003-04-23,12.448,12.529,12.242,12.448,335964,0
2003-04-24,12.359,12.612,12.28,12.501,336861,0
2003-04-25,12.413,12.547,12.322,12.422,279060,0
2003-04-28,12.422,12.62,12.422,12.62,285420,0
2003-04-29,12.603,12.725,12.385,12.575,402915,0
2003-04-30,12.538,12.646,12.367,12.62,387290,0
2003-05-01,12.547,12.637,12.349,12.594,187005,0
2003-05-02,12.501,12.852,12.475,12.717,305840,0
2003-05-05,12.413,12.584,12.413,12.492,662558,0
2003-05-06,12.403,12.603,12.403,12.556,557003,0
2003-05-07,12.62,12.934,12.51,12.816,334960,0
2003-05-08,12.725,12.842,12.529,12.556,229632,0
2003-05-09,12.556,12.987,12.483,12.907,363973,0
2003-05-12,12.852,13.057,12.833,13.03,271253,0
2003-05-13,12.977,13.067,12.861,13.014,421881,0
2003-05-14,13.014,13.04,12.88,12.951,354040,0
2003-05-15,12.942,13.192,12.907,13.057,718796,0
2003-05-16,12.996,13.326,12.798,13.326,1089572,0
2003-05-19,13.192,13.344,13.067,13.084,333957,0
2003-05-20,13.102,13.182,12.977,13.04,571173,0
2003-05-21,12.996,13.757,12.951,13.657,868756,0
2003-05-22,13.657,13.953,13.649,13.83,630313,0
2003-05-23,13.839,13.927,13.649,13.83,687995,0
2003-05-27,13.802,13.981,13.596,13.953,426567,0
2003-05-28,13.918,14.06,13.802,13.865,401129,0
2003-05-29,13.738,13.936,13.704,13.899,422328,0
2003-05-30,13.857,14.275,13.857,14.24,431364,0
2003-06-02,14.338,14.726,14.232,14.572,463615,0
2003-06-03,14.753,15.065,14.554,15.039,752824,0
2003-06-04,14.834,15.181,14.66,15.154,659210,0
2003-06-05,14.975,15.326,14.744,15.326,616366,0
2003-06-06,15.442,15.684,15.048,15.137,662558,0
2003-06-09,14.922,15.119,14.77,14.894,463835,0
2003-06-10,14.894,15.37,14.859,15.352,324137,0
2003-06-11,15.352,15.944,15.235,15.944,516503,0
2003-06-12,15.944,15.944,15.675,15.944,284750,0
2003-06-13,15.711,15.719,15.128,15.326,375021,0
2003-06-16,15.459,15.835,15.326,15.808,420764,0
2003-06-17,15.594,15.863,15.442,15.817,406483,0
2003-06-18,15.863,15.926,15.514,15.764,398787,0
2003-06-19,15.719,15.917,15.549,15.631,374569,0
2003-06-20,15.998,16.007,15.557,15.586,757958,0
2003-06-23,15.684,15.711,15.102,15.163,566041,0
2003-06-24,15.209,15.416,15.2,15.209,438173,0
2003-06-25,15.209,15.389,15.146,15.181,380039,0
2003-06-26,15.002,15.434,14.932,15.389,480016,0
2003-06-27,15.254,15.631,15.235,15.495,506123,0
2003-06-30,15.416,16.069,15.326,15.764,1621581,0
2003-07-01,15.817,15.817,15.245,15.738,525429,0
2003-07-02,15.746,16.105,15.746,16.034,296132,0
2003-07-03,15.854,16.131,15.774,15.863,155207,0
2003-07-07,15.99,16.205,15.908,16.034,309856,0
2003-07-08,14.698,16.069,14.698,15.952,895312,0
2003-07-09,15.791,15.899,15.531,15.649,539488,0
2003-07-10,15.468,15.667,15.227,15.38,292114,0
2003-07-11,15.273,15.477,15.128,15.397,355825,0
2003-07-14,15.397,15.459,15.217,15.37,369886,0
2003-07-15,15.37,15.416,15.146,15.209,367876,0
2003-07-16,15.191,15.326,14.411,15.254,738765,0
2003-07-17,15.146,15.235,14.797,14.85,423888,0
2003-07-18,14.922,15.048,14.762,15.048,337528,0
2003-07-21,15.039,15.039,14.528,14.625,461717,0
2003-07-22,14.606,14.744,14.394,14.726,547296,0
2003-07-23,14.726,14.762,14.385,14.726,312424,0
2003-07-24,14.816,15.084,14.589,14.606,386956,0
2003-07-25,14.634,15.172,14.634,15.102,437839,0
2003-07-28,15.056,15.38,14.967,15.352,605987,0
2003-07-29,15.209,15.416,15.012,15.191,459372,0
2003-07-30,15.102,15.326,14.985,15.235,350246,0
2003-07-31,15.37,15.495,15.119,15.235,453794,0
2003-08-01,15.191,15.235,14.788,14.94,527658,0
2003-08-04,14.94,15.468,14.825,15.37,595724,0
2003-08-05,15.281,15.335,14.967,15.012,667690,0
2003-08-06,14.876,15.163,14.834,15.056,525313,0
2003-08-07,15.056,15.056,14.744,14.922,437615,0
2003-08-08,14.967,14.967,14.77,14.904,245700,0
2003-08-11,14.922,15.056,14.653,15.056,362521,0
2003-08-12,15.056,15.549,14.876,15.54,366428,0
2003-08-13,15.54,15.694,15.281,15.658,440403,0
2003-08-14,15.549,16.087,15.504,16.078,605431,0
2003-08-15,15.98,16.115,15.908,16.059,153198,0
2003-08-18,16.059,16.304,15.998,16.258,440180,0
2003-08-19,16.311,16.473,16.177,16.344,591597,0
2003-08-20,16.391,16.634,16.304,16.509,489054,0
2003-08-21,16.509,16.713,16.267,16.354,688442,0
2003-08-22,16.447,16.491,15.684,15.774,615361,0
2003-08-25,15.872,16.024,15.774,15.926,394544,0
2003-08-26,15.899,16.007,15.586,15.944,584675,0
2003-08-27,15.863,15.98,15.649,15.899,481125,0
2003-08-28,15.908,15.908,15.487,15.835,354376,0
2003-08-29,15.863,16.168,15.703,16.131,276491,0
2003-09-02,16.177,16.311,15.917,16.311,374016,0
2003-09-03,16.401,16.401,15.917,15.98,472650,0
2003-09-04,15.962,16.105,15.694,15.835,543726,0
2003-09-05,15.835,15.835,15.468,15.64,555442,0
2003-09-08,15.64,15.791,15.549,15.549,378478,0
2003-09-09,15.576,15.576,15.352,15.449,315212,0
2003-09-10,15.416,15.416,15.021,15.102,701722,0
2003-09-11,15.111,15.289,14.967,15.012,354154,0
2003-09-12,14.922,15.54,14.616,15.514,701388,0
2003-09-15,15.459,16.007,15.343,15.952,1054761,0
2003-09-16,15.998,16.294,15.971,16.294,868086,0
2003-09-17,16.285,16.285,16.05,16.168,517169,0
2003-09-18,16.087,16.124,15.872,15.908,516724,0
2003-09-19,15.817,16.249,15.764,16.249,344002,0
2003-09-22,16.249,16.249,15.764,15.774,432706,0
2003-09-23,15.863,15.917,15.729,15.774,407936,0
2003-09-24,15.191,15.37,14.868,14.894,1137218,0
2003-09-25,15.093,15.146,14.807,14.922,618041,0
2003-09-26,14.876,14.885,14.338,14.439,690676,0
2003-09-29,14.411,14.513,14.135,14.476,553657,0
2003-09-30,14.504,14.504,14.224,14.224,1041595,0
2003-10-01,14.292,14.726,14.292,14.679,895536,0
2003-10-02,14.563,14.797,14.43,14.66,701388,0
2003-10-03,14.94,15.217,14.904,15.039,525763,0
2003-10-06,14.949,15.209,14.949,15.048,285977,0
2003-10-07,15.002,15.102,14.779,15.012,477559,0
2003-10-08,15.684,15.764,15.397,15.523,998635,0
2003-10-09,15.658,15.998,15.649,15.863,904909,0
2003-10-10,15.854,16.078,15.844,16.078,497197,0
2003-10-13,16.078,16.391,16.05,16.168,371561,0
2003-10-14,16.131,16.338,16.078,16.222,497197,0
2003-10-15,16.372,16.372,15.998,16.131,683980,0
2003-10-16,16.338,17.333,16.267,16.913,2059532,0
2003-10-17,17.02,17.02,16.58,16.814,578985,0
2003-10-20,16.92,17.53,16.795,17.495,1121818,0
2003-10-21,17.369,17.869,17.297,17.387,980562,0
2003-10-22,17.36,17.378,17.135,17.145,373344,0
2003-10-23,17.027,17.326,16.984,17.053,416972,0
2003-10-24,16.966,17.098,16.795,16.939,438283,0
2003-10-27,17.145,17.602,17.145,17.521,501775,0
2003-10-28,17.584,17.656,17.467,17.656,508244,0
2003-10-29,17.656,17.763,17.548,17.692,347905,0
2003-10-30,17.683,17.737,17.495,17.628,408716,0
2003-10-31,17.609,17.746,17.548,17.619,311642,0
2003-11-03,17.619,17.906,17.619,17.869,431830,0
2003-11-04,17.869,17.969,17.754,17.933,554847,0
2003-11-05,17.835,17.942,17.521,17.728,499877,0
2003-11-06,17.728,18.07,17.665,18.07,464284,0
2003-11-07,18.147,18.192,18.07,18.13,529891,0
2003-11-10,18.06,18.265,17.896,17.95,914731,0
2003-11-11,17.924,17.95,17.628,17.728,346006,0
2003-11-12,17.728,18.042,17.728,18.033,510028,0
2003-11-13,17.942,18.025,17.869,18.016,367205,0
2003-11-14,18.042,18.192,17.647,17.816,409944,0
2003-11-17,17.701,17.71,17.253,17.369,571286,0
2003-11-18,17.566,17.602,17.42,17.557,582442,0
2003-11-19,17.557,18.088,17.486,17.915,516836,0
2003-11-20,17.978,18.078,17.835,17.924,566155,0
2003-11-21,17.988,17.988,17.808,17.924,186562,0
2003-11-24,18.06,18.552,17.887,17.896,854923,0
2003-11-25,17.896,18.31,17.798,18.13,565040,0
2003-11-26,18.329,18.338,17.843,18.219,372116,0
2003-11-28,18.06,18.237,17.933,17.933,191023,0
2003-12-01,18.156,18.347,18.025,18.237,473545,0
2003-12-02,18.13,18.237,17.906,17.969,416300,0
2003-12-03,18.06,18.578,18.06,18.373,260759,0
2003-12-04,18.373,18.4,18.007,18.21,260427,0
2003-12-05,18.121,18.301,18.033,18.097,233870,0
2003-12-08,18.06,18.347,17.915,18.192,581552,0
2003-12-09,18.192,18.418,18.182,18.292,732742,0
2003-12-10,18.329,18.338,18.121,18.31,441853,0
2003-12-11,18.32,19.198,18.31,19.042,991941,0
2003-12-12,19.179,19.179,18.938,18.992,486153,0
2003-12-15,19.235,19.41,18.965,18.973,399789,0
2003-12-16,18.884,19,18.507,18.651,375577,0
2003-12-17,18.651,19.179,18.524,19.179,602081,0
2003-12-18,19.089,19.447,19.017,19.171,556891,0
2003-12-19,19.34,19.402,19.079,19.134,525313,0
2003-12-22,19.126,19.419,19.042,19.357,375355,0
2003-12-23,19.512,19.539,19.226,19.357,461384,0
2003-12-24,19.313,19.313,19,19.117,165028,0
2003-12-26,19.207,19.349,19.089,19.126,162569,0
2003-12-29,19.269,19.466,19.235,19.287,407152,0
2003-12-30,19.287,19.419,19.226,19.297,276940,0
2003-12-31,19.357,19.384,19.098,19.162,532679,0
2004-01-02,19.188,19.53,19.07,19.089,253173,0
2004-01-05,19.079,19.494,19.079,19.485,331388,0
2004-01-06,19.447,19.584,19.322,19.322,387068,0
2004-01-07,19.322,19.34,19.098,19.226,625181,0
2004-01-08,19.447,19.494,19.207,19.466,361185,0
2004-01-09,19.402,19.594,19.244,19.447,343438,0
2004-01-12,19.402,19.53,19.34,19.53,268127,0
2004-01-13,19.556,19.707,19.375,19.503,331168,0
2004-01-14,19.679,19.914,19.611,19.889,481912,0
2004-01-15,19.923,20.029,19.548,19.914,362521,0
2004-01-16,20.121,20.121,19.853,19.861,291670,0
2004-01-20,19.861,20.246,19.861,20.174,261989,0
2004-01-21,20.183,20.934,20.121,20.667,424786,0
2004-01-22,20.029,20.029,19.278,19.438,1148599,0
2004-01-23,19.494,19.715,18.874,19.026,905357,0
2004-01-26,18.82,19.117,18.57,19.107,474771,0
2004-01-27,19.253,19.253,18.82,19.051,281516,0
2004-01-28,19.042,19.261,18.533,18.632,296690,0
2004-01-29,18.642,18.812,18.373,18.624,429582,0
2004-01-30,18.46,18.552,18.112,18.165,422328,0
2004-02-02,18.016,18.382,17.835,18.112,328380,0
2004-02-03,17.924,17.969,17.505,17.869,556669,0
2004-02-04,17.924,17.969,17.448,17.763,435828,0
2004-02-05,17.387,18.112,17.316,17.969,480797,0
2004-02-06,18.174,18.606,18.007,18.444,484028,0
2004-02-09,18.552,18.552,18.228,18.275,268907,0
2004-02-10,18.192,18.524,17.969,18.516,388296,0
2004-02-11,18.516,18.588,18.097,18.382,355718,0
2004-02-12,18.46,18.533,18.228,18.228,353484,0
2004-02-13,18.364,18.364,17.808,17.95,326706,0
2004-02-17,18.13,18.516,18.042,18.329,297581,0
2004-02-18,18.329,18.373,17.861,17.924,298143,0
2004-02-19,18.103,18.237,17.879,17.96,356273,0
2004-02-20,18.112,18.112,17.647,17.746,402243,0
2004-02-23,17.737,17.887,17.261,17.271,382273,0
2004-02-24,17.333,17.548,17.045,17.43,355491,0
2004-02-25,17.28,17.96,17.253,17.896,355938,0
2004-02-26,17.906,17.906,17.439,17.719,364977,0
2004-02-27,17.619,18.033,17.557,17.879,481125,0
2004-03-01,17.879,18.06,17.754,17.869,297917,0
2004-03-02,17.746,18.033,17.71,17.924,486483,0
2004-03-03,17.816,17.835,17.387,17.719,535134,0
2004-03-04,17.719,17.816,17.369,17.808,256188,0
2004-03-05,17.772,17.772,17.411,17.566,431257,0
2004-03-08,17.557,17.566,17.307,17.352,262994,0
2004-03-09,17.326,17.53,17.199,17.476,587800,0
2004-03-10,17.43,17.43,16.536,16.625,911491,0
2004-03-11,16.58,16.777,16.338,16.447,988368,0
2004-03-12,16.616,17.053,16.517,17.045,418199,0
2004-03-15,16.858,16.886,16.473,16.59,336077,0
2004-03-16,16.723,17.037,16.723,16.966,426457,0
2004-03-17,16.957,17.387,16.913,17.253,334514,0
2004-03-18,17.072,17.154,16.814,17.027,326479,0
2004-03-19,17.027,17.117,16.713,16.913,338868,0
2004-03-22,16.939,16.939,16.509,16.58,366315,0
2004-03-23,16.526,16.994,16.41,16.634,446764,0
2004-03-24,17.609,18.4,17.566,17.737,3659468,0
2004-03-25,18.016,18.147,17.887,17.924,1126062,0
2004-03-26,17.933,17.96,17.403,17.467,1602499,0
2004-03-29,17.495,17.879,17.495,17.772,649614,0
2004-03-30,17.619,18.284,17.575,18.284,819216,0
2004-03-31,18.156,18.265,17.978,18.06,575638,0
2004-04-01,18.112,18.265,17.969,18.13,354489,0
2004-04-02,18.284,18.543,18.247,18.247,706073,0
2004-04-05,18.597,18.785,18.437,18.73,879580,0
2004-04-06,18.57,18.678,18.347,18.469,394769,0
2004-04-07,18.57,18.686,18.182,18.578,512815,0
2004-04-08,18.669,18.757,18.428,18.452,573072,0
2004-04-12,18.678,18.848,18.588,18.848,579987,0
2004-04-13,18.857,19.117,18.857,18.91,1169686,0
2004-04-14,18.866,18.947,18.237,18.382,666574,0
2004-04-15,19.67,20.613,19.269,20.604,2536200,0
2004-04-16,20.613,20.711,20.308,20.622,1088122,0
2004-04-19,20.613,20.874,20.568,20.765,648945,0
2004-04-20,20.748,20.97,20.075,20.075,1096378,0
2004-04-21,20.029,20.389,19.95,20.327,814193,0
2004-04-22,20.327,20.917,20.13,20.838,879243,0
2004-04-23,20.829,20.829,20.344,20.729,504339,0
2004-04-26,20.775,20.865,19.942,20.094,912048,0
2004-04-27,20.094,20.219,19.53,19.88,860612,0
2004-04-28,19.652,19.834,19.392,19.548,535696,0
2004-04-29,19.447,19.715,18.857,19.117,553657,0
2004-04-30,19.117,19.584,19.036,19.171,651178,0
2004-05-03,19.179,19.216,18.83,19.061,508131,0
2004-05-04,18.983,19.447,18.678,19.089,468296,0
2004-05-05,18.929,19.107,18.606,18.766,592486,0
2004-05-06,18.766,18.766,18.469,18.642,369886,0
2004-05-07,18.4,18.624,18.016,18.112,515833,0
2004-05-10,17.969,18.016,17.609,17.869,465399,0
2004-05-11,18.07,18.391,17.896,18.156,578759,0
2004-05-12,17.933,18.347,17.683,18.329,602528,0
2004-05-13,18.329,18.444,18.103,18.382,497868,0
2004-05-14,18.201,18.516,17.924,18.284,382494,0
2004-05-17,18.14,18.516,17.719,17.879,493291,0
2004-05-18,17.879,18.14,17.869,18.103,243134,0
2004-05-19,18.329,18.552,17.906,17.942,457475,0
2004-05-20,18.025,18.103,17.869,17.997,405814,0
2004-05-21,17.997,18.301,17.816,18.147,512372,0
2004-05-24,18.31,18.444,18.078,18.265,335855,0
2004-05-25,18.275,18.893,18.182,18.848,354040,0
2004-05-26,18.848,19.089,18.686,19.036,450560,0
2004-05-27,18.965,19.253,18.965,19.207,472539,0
2004-05-28,19.162,19.269,18.901,18.901,250384,0
2004-06-01,18.992,19.322,18.874,19.179,449219,0
2004-06-02,19.261,19.41,18.992,19.306,251389,0
2004-06-03,19.261,19.306,18.857,18.857,358283,0
2004-06-04,19.188,19.628,19.179,19.494,658094,0
2004-06-07,19.584,19.923,19.485,19.897,335519,0
2004-06-08,19.688,20.103,19.637,19.95,375912,0
2004-06-09,19.752,19.825,19.41,19.457,272366,0
2004-06-10,19.466,19.734,19.466,19.715,545735,0
2004-06-14,19.628,19.652,19.269,19.278,376245,0
2004-06-15,19.34,19.752,19.34,19.62,377473,0
2004-06-16,19.62,19.942,19.53,19.825,405483,0
2004-06-17,19.734,19.942,19.688,19.87,290663,0
2004-06-18,19.87,20.363,19.853,20.139,478564,0
2004-06-21,20.254,20.748,20.246,20.516,907138,0
2004-06-22,20.442,20.82,20.344,20.596,464284,0
2004-06-23,20.48,21.062,20.389,21.062,586906,0
2004-06-24,21.016,21.079,20.675,20.683,687549,0
2004-06-25,20.846,21.151,20.683,20.838,657205,0
2004-06-28,20.901,21.151,20.47,20.657,385729,0
2004-06-29,20.657,20.934,20.657,20.911,600295,0
2004-06-30,20.911,20.952,20.406,20.613,431030,0
2004-07-01,20.775,20.775,20.372,20.524,542613,0
2004-07-02,20.524,20.693,20.47,20.613,404810,0
2004-07-06,20.667,20.989,20.559,20.675,716564,0
2004-07-07,20.613,20.693,20.192,20.299,730842,0
2004-07-08,20.094,20.246,19.752,19.788,403359,0
2004-07-09,20.013,20.281,19.807,20.121,316106,0
2004-07-12,20.13,20.183,19.843,20.039,243020,0
2004-07-13,20.039,20.423,20.039,20.354,209214,0
2004-07-14,20.344,20.47,20.029,20.156,347346,0
2004-07-15,20.156,20.165,19.923,19.933,242016,0
2004-07-16,19.942,20.057,19.556,19.556,298923,0
2004-07-19,19.466,19.807,19.447,19.628,284191,0
2004-07-20,19.628,19.752,19.521,19.628,318782,0
2004-07-21,19.715,20.202,19.62,19.628,566934,0
2004-07-22,19.853,20.586,19.816,20.389,824683,0
2004-07-23,20.389,20.541,20.165,20.498,457475,0
2004-07-26,20.596,20.926,20.532,20.613,759633,0
2004-07-27,20.489,20.559,20.254,20.344,663897,0
2004-07-28,20.344,20.461,20.003,20.336,616476,0
2004-07-29,20.559,20.711,20.209,20.702,468186,0
2004-07-30,20.748,21.016,20.657,21.016,554213,0
2004-08-02,20.884,21.322,20.55,21.276,652962,0
2004-08-03,21.276,21.41,20.838,21.052,746800,0
2004-08-04,20.865,21.107,20.568,20.952,650618,0
2004-08-05,21.134,21.276,20.532,20.596,681416,0
2004-08-06,20.461,20.48,20.066,20.094,578542,0
2004-08-09,20.139,20.336,20.003,20.094,351474,0
2004-08-10,20.228,20.524,20.029,20.524,579207,0
2004-08-11,20.524,20.524,19.942,20.344,744349,0
2004-08-12,20.389,20.423,19.62,19.923,676506,0
2004-08-13,19.942,20.174,19.734,19.88,325923,0
2004-08-16,19.761,20.299,19.761,20.192,453013,0
2004-08-17,20.192,20.263,19.889,20.202,456694,0
2004-08-18,20.075,20.372,19.807,20.085,510141,0
2004-08-19,20.085,20.209,19.688,19.771,457925,0
2004-08-20,19.861,20.299,19.584,20.299,369662,0
2004-08-23,20.183,20.433,19.628,19.771,716672,0
2004-08-24,19.807,20.139,19.807,20.075,569838,0
2004-08-25,20.029,20.165,19.807,20.048,546850,0
2004-08-26,19.95,20.433,19.897,20.318,359175,0
2004-08-27,20.29,20.586,20.29,20.451,266674,0
2004-08-30,20.397,20.532,20.209,20.381,377808,0
2004-08-31,20.254,20.433,19.807,20.29,373119,0
2004-09-01,20.165,20.586,20.057,20.381,407599,0
2004-09-02,20.237,20.596,20.192,20.559,420208,0
2004-09-03,20.47,20.738,20.389,20.604,363749,0
2004-09-07,20.865,21.151,20.721,20.884,520741,0
2004-09-08,20.721,20.846,20.568,20.649,223158,0
2004-09-09,20.702,20.757,20.461,20.541,294792,0
2004-09-10,20.442,20.442,19.715,19.761,782840,0
2004-09-13,19.715,20.039,19.661,19.771,827139,0
2004-09-14,19.816,20.003,19.287,19.349,677732,0
2004-09-15,19.349,19.349,18.766,18.91,899329,0
2004-09-16,19.026,19.026,18.418,18.82,985246,0
2004-09-17,18.82,18.874,18.06,18.696,2175909,0
2004-09-20,18.748,18.839,18.488,18.66,827250,0
2004-09-21,18.642,18.901,18.382,18.606,967729,0
2004-09-22,18.57,18.57,18.237,18.284,917405,0
2004-09-23,18.329,18.329,17.816,17.978,655420,0
2004-09-24,17.997,18.147,17.869,17.942,546517,0
2004-09-27,17.826,17.826,17.521,17.675,441966,0
2004-09-28,17.683,17.798,17.467,17.746,628415,0
2004-09-29,17.835,18.088,17.808,17.924,900669,0
2004-09-30,17.924,18.156,17.798,18.078,652294,0
2004-10-01,18.192,18.757,18.192,18.469,1766078,0
2004-10-04,18.678,19.036,18.66,18.83,635333,0
2004-10-05,18.91,18.91,18.597,18.739,894308,0
2004-10-06,18.696,18.874,18.452,18.785,463724,0
2004-10-07,18.82,18.839,18.418,18.452,436052,0
2004-10-08,18.452,18.46,17.816,17.861,1132754,0
2004-10-11,17.869,17.879,17.387,17.521,1646910,0
2004-10-12,17.43,17.43,17.117,17.243,1102294,0
2004-10-13,17.253,17.387,16.966,17.027,1043602,0
2004-10-14,17.027,17.027,16.509,16.509,660771,0
2004-10-15,16.554,16.947,16.509,16.741,837846,0
2004-10-18,16.76,16.786,16.554,16.59,530449,0
2004-10-19,16.599,16.975,16.276,16.319,585792,0
2004-10-20,15.908,16.149,15.416,15.926,2042792,0
2004-10-21,15.936,16.58,15.449,16.428,2476392,0
2004-10-22,16.491,16.975,16.428,16.634,1748447,0
2004-10-25,16.499,16.678,16.239,16.536,718348,0
2004-10-26,16.58,17.163,16.294,17.098,967168,0
2004-10-27,17.098,17.772,16.984,17.665,1171025,0
2004-10-28,17.619,17.835,17.476,17.701,791209,0
2004-10-29,17.656,17.701,17.352,17.458,585122,0
2004-11-01,17.602,17.835,17.297,17.719,879361,0
2004-11-02,17.763,18.165,17.593,17.915,985467,0
2004-11-03,18.192,18.201,17.719,17.843,922871,0
2004-11-04,17.843,18.165,17.746,18.097,762870,0
2004-11-05,18.301,18.632,18.201,18.418,738765,0
2004-11-08,18.452,18.452,17.808,17.816,1031106,0
2004-11-09,17.746,18.016,17.628,18.016,1105417,0
2004-11-10,18.016,18.07,17.737,18.042,756174,0
2004-11-11,18.078,18.543,17.969,18.418,600187,0
2004-11-12,18.364,18.678,18.329,18.66,501105,0
2004-11-15,18.696,18.848,18.428,18.812,717792,0
2004-11-16,18.812,18.947,18.284,18.284,728390,0
2004-11-17,18.301,18.552,18.228,18.543,1076960,0
2004-11-18,18.533,18.794,18.284,18.739,715893,0
2004-11-19,18.73,18.73,18.329,18.57,665571,0
2004-11-22,18.57,18.766,18.373,18.704,648276,0
2004-11-23,18.686,18.696,18.247,18.507,754386,0
2004-11-24,18.524,18.739,18.41,18.73,221709,0
2004-11-26,18.73,18.748,18.651,18.66,72416,0
2004-11-29,18.678,18.739,18.301,18.552,414518,0
2004-11-30,18.552,18.552,18.301,18.301,424115,0
2004-12-01,18.31,18.785,18.237,18.766,453794,0
2004-12-02,18.766,18.794,18.578,18.624,340761,0
2004-12-03,18.642,19.153,18.479,18.91,678625,0
2004-12-06,18.884,18.884,18.588,18.597,428577,0
2004-12-07,18.57,18.929,18.444,18.721,633660,0
2004-12-08,18.73,18.947,18.516,18.803,672601,0
2004-12-09,18.578,18.947,18.391,18.857,570730,0
2004-12-10,18.776,18.938,18.678,18.785,758070,0
2004-12-13,18.803,18.803,18.201,18.373,1079419,0
2004-12-14,18.373,18.66,18.347,18.543,704178,0
2004-12-15,18.46,18.956,18.373,18.929,492956,0
2004-12-16,18.866,18.929,18.669,18.776,419651,0
2004-12-17,18.776,18.893,18.533,18.597,683314,0
2004-12-20,18.597,18.83,18.507,18.757,347010,0
2004-12-21,18.848,19.637,18.848,19.548,756174,0
2004-12-22,19.652,20.147,19.652,20.085,1100619,0
2004-12-23,19.995,20.003,19.628,19.834,472205,0
2004-12-27,19.816,19.95,19.366,19.521,404920,0
2004-12-28,19.539,19.825,19.494,19.816,336298,0
2004-12-29,19.816,19.816,19.548,19.603,341990,0
2004-12-30,19.575,19.807,19.503,19.503,241908,0
2004-12-31,19.503,19.512,19.244,19.313,530562,0
2005-01-03,19.322,19.402,18.884,18.965,913611,0
2005-01-04,18.947,19.089,18.507,18.686,440739,0
2005-01-05,18.748,18.919,18.507,18.562,409944,0
2005-01-06,18.562,18.642,18.112,18.247,595724,0
2005-01-07,18.357,18.686,18.237,18.578,735753,0
2005-01-10,18.507,18.91,18.452,18.686,564034,0
2005-01-11,18.73,19.539,18.73,19.278,1086114,0
2005-01-12,19.313,19.34,18.956,19.306,753829,0
2005-01-13,19.447,19.575,19.171,19.306,786969,0
2005-01-14,19.34,19.603,19.269,19.503,385063,0
2005-01-18,19.402,19.825,19.179,19.771,646047,0
2005-01-19,19.743,20.165,19.715,19.834,675390,0
2005-01-20,19.734,19.897,19.62,19.628,914731,0
2005-01-21,19.67,19.807,19.457,19.521,546293,0
2005-01-24,19.584,19.661,19.153,19.171,740550,0
2005-01-25,19.162,19.366,19.036,19.235,428687,0
2005-01-26,19.419,19.438,19.107,19.429,478673,0
2005-01-27,19.34,19.779,19.198,19.715,426793,0
2005-01-28,19.715,19.752,18.992,19.117,815757,0
2005-01-31,19.297,19.466,19.244,19.366,338306,0
2005-02-01,19.556,19.715,19.171,19.447,590254,0
2005-02-02,19.41,19.584,19.188,19.494,353820,0
2005-02-03,19.402,19.628,19.269,19.62,315881,0
2005-02-04,19.628,19.807,19.603,19.679,384838,0
2005-02-07,19.611,19.771,19.475,19.566,276048,0
2005-02-08,19.628,19.779,19.475,19.688,392872,0
2005-02-09,19.761,19.843,19.466,19.512,305391,0
2005-02-10,19.539,19.797,19.322,19.725,406038,0
2005-02-11,19.725,19.897,19.392,19.628,303720,0
2005-02-14,19.652,19.707,19.494,19.53,446874,0
2005-02-15,19.438,19.67,19.051,19.269,803816,0
2005-02-16,20.156,20.156,16.751,17.476,4766556,0
2005-02-17,17.476,17.656,16.634,16.849,4832053,0
2005-02-18,17.117,17.42,16.984,17.072,1725910,0
2005-02-22,17.027,17.027,16.608,16.76,1463921,0
2005-02-23,16.895,17.098,16.805,16.839,984133,0
2005-02-24,16.839,16.839,16.491,16.678,995064,0
2005-02-25,16.695,16.895,16.58,16.849,1028203,0
2005-02-28,16.895,17.448,16.895,17.342,1230052,0
2005-03-01,17.387,17.566,17.333,17.514,1228823,0
2005-03-02,17.514,17.593,17.199,17.226,780944,0
2005-03-03,17.271,17.476,17.117,17.42,987700,0
2005-03-04,17.54,17.656,17.396,17.584,786411,0
2005-03-07,17.656,17.879,17.584,17.781,791209,0
2005-03-08,17.781,17.816,17.566,17.584,696701,0
2005-03-09,17.495,17.71,17.289,17.53,691905,0
2005-03-10,17.566,17.772,17.54,17.719,826581,0
2005-03-11,17.656,17.816,17.476,17.675,801807,0
2005-03-14,17.763,17.861,17.163,17.342,1296440,0
2005-03-15,17.369,17.378,17.072,17.226,1101288,0
2005-03-16,17.226,17.271,16.805,17.216,987143,0
2005-03-17,17.199,17.199,16.92,16.994,2456643,0
2005-03-18,17.072,17.08,16.285,16.713,4269476,0
2005-03-21,16.713,16.867,16.599,16.751,1271781,0
2005-03-22,16.751,16.777,16.329,16.447,1573716,0
2005-03-23,16.401,16.545,16.267,16.329,1232953,0
2005-03-24,16.401,16.643,16.344,16.473,1383364,0
2005-03-28,16.482,16.777,16.473,16.59,907363,0
2005-03-29,16.572,16.66,16.401,16.438,1057883,0
2005-03-30,16.447,16.554,16.382,16.491,932804,0
2005-03-31,16.473,16.651,16.354,16.454,796342,0
2005-04-01,16.58,16.786,16.177,16.214,1186535,0
2005-04-04,16.267,16.401,16.05,16.285,1059332,0
2005-04-05,16.285,16.526,16.285,16.491,587242,0
2005-04-06,16.517,16.713,16.517,16.686,681081,0
2005-04-07,16.669,16.76,16.517,16.563,829706,0
2005-04-08,16.572,16.59,16.14,16.267,1180509,0
2005-04-11,16.267,16.267,15.774,16.034,864963,0
2005-04-12,15.944,15.952,15.557,15.854,571398,0
2005-04-13,15.863,15.98,15.477,15.549,1390166,0
2005-04-14,15.549,15.675,15.102,15.273,974085,0
2005-04-15,15.281,15.335,14.788,14.859,1367966,0
2005-04-18,14.894,15.289,14.894,15.075,859384,0
2005-04-19,15.2,15.416,14.762,15.209,1578513,0
2005-04-20,15.227,15.817,14.994,15.449,1952415,0
2005-04-21,15.908,16.196,15.808,16.096,1328908,0
2005-04-22,16.043,16.096,15.844,16.05,712208,0
2005-04-25,16.059,16.059,15.891,15.917,898882,0
2005-04-26,15.952,16.196,15.891,15.962,1039027,0
2005-04-27,15.952,16.05,15.808,15.98,870988,0
2005-04-28,15.952,16.05,15.719,15.827,764099,0
2005-04-29,15.882,15.891,15.514,15.64,953557,0
2005-05-02,15.694,16.115,15.667,16.059,1071828,0
2005-05-03,16.024,16.382,16.007,16.14,1056099,0
2005-05-04,16.285,16.669,16.285,16.536,1272673,0
2005-05-05,16.599,16.76,15.844,16.205,1243327,0
2005-05-06,16.239,16.428,16.105,16.258,478787,0
2005-05-09,16.319,16.354,15.998,16.239,419873,0
2005-05-10,16.231,16.311,15.908,15.962,866411,0
2005-05-11,15.835,16.043,15.791,15.899,1218336,0
2005-05-12,15.908,16.016,15.703,15.774,1048288,0
2005-05-13,15.764,15.99,15.64,15.817,1781253,0
2005-05-16,15.872,16.131,15.817,16.078,1123828,0
2005-05-17,16.007,16.319,15.917,16.168,947978,0
2005-05-18,16.239,16.795,16.231,16.777,803930,0
2005-05-19,16.795,16.795,16.482,16.669,506236,0
2005-05-20,16.777,17.173,16.751,17.117,950546,0
2005-05-23,17.135,17.387,17.098,17.271,523420,0
2005-05-24,17.297,17.316,16.93,17.098,578650,0
2005-05-25,17.072,17.253,16.966,17.003,522413,0
2005-05-26,17.089,17.253,17.012,17.216,221484,0
2005-05-27,17.208,17.342,17.02,17.216,289217,0
2005-05-31,17.216,17.261,16.93,17.062,498759,0
2005-06-01,17.02,17.02,16.526,16.795,1005887,0
2005-06-02,16.76,17.181,16.66,17.126,565485,0
2005-06-03,17.062,17.253,16.751,16.83,535134,0
2005-06-06,16.849,17.072,16.76,16.957,927114,0
2005-06-07,17.163,17.575,17.163,17.352,1333818,0
2005-06-08,17.43,17.701,17.199,17.271,846331,0
2005-06-09,17.199,17.199,16.858,17.012,413290,0
2005-06-10,17.027,17.352,16.957,17.181,593938,0
2005-06-13,17.117,17.199,16.939,17.163,542163,0
2005-06-14,17.135,17.448,17.089,17.369,337750,0
2005-06-15,17.396,17.476,17.117,17.378,311305,0
2005-06-16,17.342,17.54,17.235,17.486,251724,0
2005-06-17,17.411,17.647,17.072,17.173,941394,0
2005-06-20,17.027,17.098,16.957,17.045,633436,0
2005-06-21,17.089,17.135,16.984,17.045,211332,0
2005-06-22,17.045,17.181,16.966,17.154,464951,0
2005-06-23,17.154,17.199,16.913,16.913,396774,0
2005-06-24,16.904,16.913,16.517,16.58,431364,0
2005-06-27,16.625,16.643,16.372,16.536,293343,0
2005-06-28,16.491,16.904,16.491,16.849,366203,0
2005-06-29,16.947,17.027,16.805,16.994,272589,0
2005-06-30,17.037,17.053,16.599,16.643,301261,0
2005-07-01,16.686,16.939,16.572,16.723,316660,0
2005-07-05,16.651,17.062,16.454,16.957,318558,0
2005-07-06,16.957,17.045,16.695,16.814,322689,0
2005-07-07,16.554,16.76,16.438,16.58,390527,0
2005-07-08,16.608,17.027,16.509,16.939,506236,0
2005-07-11,16.939,17.253,16.895,17.154,372785,0
2005-07-12,17.062,17.42,16.994,17.326,416972,0
2005-07-13,17.253,17.448,17.126,17.316,387849,0
2005-07-14,17.36,17.656,17.307,17.557,333622,0
2005-07-15,17.557,17.557,17.253,17.333,465399,0
2005-07-18,17.271,17.369,17.163,17.307,602081,0
2005-07-19,17.396,17.746,17.326,17.71,340095,0
2005-07-20,17.584,17.647,17.253,17.521,534352,0
2005-07-21,17.495,17.495,17.02,17.08,539375,0
2005-07-22,17.062,17.297,17.02,17.226,205753,0
2005-07-25,17.243,17.326,16.947,16.994,236996,0
2005-07-26,17.045,17.665,17.012,17.514,554660,0
2005-07-27,17.521,17.746,17.28,17.737,483139,0
2005-07-28,17.789,18.488,17.701,18.488,932804,0
2005-07-29,18.497,18.588,17.879,18.033,955902,0
2005-08-01,18.82,18.82,17.978,18.616,1022402,0
2005-08-02,17.027,17.439,15.882,16.311,4413970,0
2005-08-03,16.131,16.608,15.891,16.59,1389387,0
2005-08-04,16.401,16.464,15.962,16.168,1151163,0
2005-08-05,16.124,16.131,15.495,15.684,1495720,0
2005-08-08,15.844,15.844,15.416,15.576,680076,0
2005-08-09,15.576,15.675,15.335,15.416,586346,0
2005-08-10,15.504,15.675,15.235,15.37,744125,0
2005-08-11,15.37,15.738,15.298,15.738,818098,0
2005-08-12,15.622,15.694,15.531,15.557,720132,0
2005-08-15,15.549,15.675,15.37,15.514,742001,0
2005-08-16,15.487,15.504,15.235,15.397,588696,0
2005-08-17,15.416,15.667,15.308,15.326,695362,0
2005-08-18,15.335,15.407,15.137,15.191,442412,0
2005-08-19,15.209,15.289,15.102,15.227,338306,0
2005-08-22,15.191,15.389,15.137,15.235,448212,0
2005-08-23,15.217,15.263,15.093,15.102,301709,0
2005-08-24,15.119,15.449,15.102,15.209,515940,0
2005-08-25,15.181,15.397,15.111,15.37,373569,0
2005-08-26,15.263,15.298,15.056,15.146,545735,0
2005-08-29,15.002,15.289,14.876,15.263,652850,0
2005-08-30,15.263,15.263,14.876,15.102,660551,0
2005-08-31,15.039,15.181,14.885,15.146,570505,0
2005-09-01,15.146,15.335,14.885,14.922,598959,0
2005-09-02,15.021,15.084,14.797,14.842,383944,0
2005-09-06,14.904,15.102,14.885,15.002,540046,0
2005-09-07,15.002,15.128,14.922,15.093,408269,0
2005-09-08,15.056,15.056,14.904,14.922,327042,0
2005-09-09,14.94,14.967,14.788,14.85,523755,0
2005-09-12,14.876,15.146,14.779,15.128,462162,0
2005-09-13,15.039,15.128,14.876,15.012,639796,0
2005-09-14,15.048,15.119,14.894,14.967,570505,0
2005-09-15,15.002,15.111,14.949,15.012,446986,0
2005-09-16,15.235,15.352,15.065,15.352,1235968,0
2005-09-19,15.263,15.263,14.679,14.735,564368,0
2005-09-20,14.735,14.825,14.521,14.537,445758,0
2005-09-21,14.43,14.448,14.07,14.117,585235,0
2005-09-22,14.117,14.249,13.802,14.162,436273,0
2005-09-23,14.089,14.357,14.007,14.32,314431,0
2005-09-26,14.366,14.43,14.025,14.089,391421,0
2005-09-27,14.07,14.32,13.944,14.257,498872,0
2005-09-28,14.375,14.439,13.802,13.857,674052,0
2005-09-29,13.857,13.899,13.489,13.712,1122708,0
2005-09-30,13.596,13.776,13.48,13.685,1102181,0
2005-10-03,13.642,13.83,13.336,13.471,768562,0
2005-10-04,13.489,13.623,13.219,13.436,1027647,0
2005-10-05,13.436,13.757,13.228,13.301,1013921,0
2005-10-06,13.326,13.496,12.951,13.084,868308,0
2005-10-07,13.129,13.31,13.014,13.201,427349,0
2005-10-10,13.219,13.291,12.575,12.603,534352,0
2005-10-11,12.701,12.842,12.385,12.394,621720,0
2005-10-12,12.448,12.603,12.215,12.51,612568,0
2005-10-13,12.501,12.709,12.261,12.664,699158,0
2005-10-14,12.646,12.77,12.367,12.673,921871,0
2005-10-17,12.76,13.336,12.709,13.04,918408,0
2005-10-18,12.16,12.594,11.65,12.188,1799104,0
2005-10-19,11.874,12.298,11.695,12.298,943070,0
2005-10-20,12.367,12.646,12.215,12.289,840527,0
2005-10-21,12.457,12.457,12.072,12.134,494293,0
2005-10-24,12.144,12.457,12.009,12.457,505234,0
2005-10-25,12.77,12.77,11.921,12.234,816090,0
2005-10-26,12.242,12.367,12.036,12.054,652628,0
2005-10-27,12.072,12.289,12.009,12.063,711095,0
2005-10-28,12.063,12.188,11.76,11.865,827808,0
2005-10-31,11.939,12.306,11.865,12.242,635555,0
2005-11-01,11.981,12.225,11.884,12.144,767108,0
2005-11-02,12.081,12.547,12.045,12.52,624398,0
2005-11-03,12.655,12.682,12.403,12.44,507242,0
2005-11-04,12.413,12.673,12.315,12.646,625400,0
2005-11-07,12.752,13.048,12.664,12.915,1045496,0
2005-11-08,12.969,13.165,12.109,12.332,928119,0
2005-11-09,12.322,12.457,12.179,12.261,853808,0
2005-11-10,12.225,12.566,12.009,12.547,723034,0
2005-11-11,12.501,12.717,12.234,12.612,958132,0
2005-11-14,12.556,12.594,12.225,12.306,576082,0
2005-11-15,12.322,12.413,12.1,12.206,554213,0
2005-11-16,12.225,12.34,11.981,12.152,449105,0
2005-11-17,12.242,12.359,11.981,12.17,496195,0
2005-11-18,12.17,12.977,12.17,12.924,829928,0
2005-11-21,12.996,13.04,12.734,13.005,542613,0
2005-11-22,12.907,13.274,12.833,13.247,434711,0
2005-11-23,13.201,13.436,13.057,13.291,500432,0
2005-11-25,13.354,13.444,13.192,13.39,286871,0
2005-11-28,13.504,13.712,13.326,13.489,716898,0
2005-11-29,13.496,13.667,13.274,13.318,526545,0
2005-11-30,13.291,13.444,13.148,13.182,568609,0
2005-12-01,13.174,13.605,13.174,13.523,1061229,0
2005-12-02,13.559,13.623,13.228,13.444,452899,0
2005-12-05,13.48,13.523,13.301,13.444,820443,0
2005-12-06,13.462,13.496,13.121,13.148,590476,0
2005-12-07,13.102,13.174,12.852,12.942,535696,0
2005-12-08,12.961,13.192,12.779,13.005,467181,0
2005-12-09,12.977,13.336,12.951,13.282,581216,0
2005-12-12,13.255,13.291,12.987,13.219,456471,0
2005-12-13,13.21,13.489,13.111,13.462,424336,0
2005-12-14,13.48,13.657,13.31,13.569,580213,0
2005-12-15,13.586,13.623,13.291,13.354,623393,0
2005-12-16,13.39,13.514,13.157,13.219,849230,0
2005-12-19,13.255,13.381,12.977,13.005,484256,0
2005-12-20,13.005,13.174,12.833,13.057,448660,0
2005-12-21,13.048,13.274,12.924,12.996,558566,0
2005-12-22,12.987,13.282,12.942,13.264,527325,0
2005-12-23,13.31,13.444,13.228,13.255,179532,0
2005-12-27,13.344,13.882,13.344,13.785,912498,0
2005-12-28,13.83,14.016,13.738,13.89,548190,0
2005-12-29,13.89,14.098,13.667,13.936,479118,0
2005-12-30,13.722,13.936,13.523,13.73,484143,0
2006-01-03,13.874,14.171,13.577,14.098,993614,0
2006-01-04,14.079,14.283,13.909,14.24,711429,0
2006-01-05,14.188,14.215,14.016,14.07,508801,0
2006-01-06,14.079,14.224,13.847,14.117,562918,0
2006-01-09,14.117,14.43,14.089,14.357,504565,0
2006-01-10,14.357,14.43,13.99,14.232,718014,0
2006-01-11,14.283,14.476,14.079,14.43,674609,0
2006-01-12,14.448,14.537,14.126,14.411,1073059,0
2006-01-13,14.476,14.606,14.311,14.457,800694,0
2006-01-17,14.302,14.42,14.126,14.42,644819,0
2006-01-18,14.283,14.644,14.283,14.504,755281,0
2006-01-19,14.504,14.653,14.357,14.598,521745,0
2006-01-20,14.67,14.689,14.257,14.563,952550,0
2006-01-23,14.563,14.77,14.486,14.762,668027,0
2006-01-24,14.762,14.788,14.357,14.689,567157,0
2006-01-25,14.77,14.825,14.563,14.717,429914,0
2006-01-26,14.834,14.859,14.42,14.504,674721,0
2006-01-27,14.563,14.744,14.385,14.707,546179,0
2006-01-30,14.644,14.66,14.42,14.598,479234,0
2006-01-31,14.249,14.338,13.362,13.436,2606714,0
2006-02-01,13.354,13.417,13.067,13.255,1411815,0
2006-02-02,13.255,13.354,12.951,13.282,1000533,0
2006-02-03,13.282,13.436,13.084,13.121,684874,0
2006-02-06,13.121,13.282,12.977,13.022,1120370,0
2006-02-07,13.048,13.326,12.88,12.907,716898,0
2006-02-08,12.897,12.996,12.725,12.77,435271,0
2006-02-09,12.816,13.067,12.725,13.005,645264,0
2006-02-10,13.005,13.084,12.77,12.88,461717,0
2006-02-13,12.833,12.996,12.594,12.76,433152,0
2006-02-14,12.701,13.165,12.637,13.057,857597,0
2006-02-15,13.014,13.237,12.907,13.237,489612,0
2006-02-16,13.219,13.344,12.861,13.067,950767,0
2006-02-17,13.148,13.344,13.084,13.138,1111552,0
2006-02-21,13.129,13.48,13.094,13.157,750257,0
2006-02-22,13.219,13.336,13.084,13.274,297807,0
2006-02-23,13.201,13.408,13.148,13.318,509920,0
2006-02-24,13.291,13.336,13.138,13.282,411390,0
2006-02-27,13.255,13.685,13.237,13.531,714336,0
2006-02-28,13.569,13.605,13.291,13.354,505567,0
2006-03-01,12.889,13.766,12.889,13.757,1653830,0
2006-03-02,13.642,13.738,13.274,13.274,2428634,0
2006-03-03,13.291,13.436,12.996,13.219,1587329,0
2006-03-06,12.951,13.03,12.547,12.961,1663202,0
2006-03-07,12.77,12.77,12.431,12.538,1422301,0
2006-03-08,12.547,12.62,12.422,12.538,698155,0
2006-03-09,12.701,12.816,12.566,12.725,886385,0
2006-03-10,12.833,12.942,12.501,12.798,505234,0
2006-03-13,12.77,13.219,12.646,12.709,592821,0
2006-03-14,12.664,13.03,12.556,12.897,850012,0
2006-03-15,12.852,13.282,12.779,13.274,804934,0
2006-03-16,13.282,13.426,12.861,13.174,891074,0
2006-03-17,13.274,13.326,12.969,13.237,1085109,0
2006-03-20,13.228,13.291,12.942,13.247,494855,0
2006-03-21,13.165,13.31,13.094,13.201,661104,0
2006-03-22,13.247,13.444,13.129,13.174,942955,0
2006-03-23,13.129,13.174,12.907,12.977,877347,0
2006-03-24,12.987,13.174,12.907,13.121,845548,0
2006-03-27,13.084,13.157,12.961,12.996,389744,0
2006-03-28,12.961,13.084,12.734,12.779,508575,0
2006-03-29,12.889,13.129,12.833,13.048,639685,0
2006-03-30,13.084,13.157,12.701,12.816,571952,0
2006-03-31,12.798,13.129,12.743,12.852,583339,0
2006-04-03,12.977,13.014,12.492,12.529,995288,0
2006-04-04,12.51,12.717,12.44,12.673,939387,0
2006-04-05,12.646,12.734,12.377,12.492,771573,0
2006-04-06,12.448,12.594,11.965,11.981,2410672,0
2006-04-07,12.045,12.1,11.76,11.865,2621224,0
2006-04-10,11.912,11.956,11.658,11.723,1087343,0
2006-04-11,11.695,11.741,11.551,11.598,1293092,0
2006-04-12,11.588,11.643,11.176,11.257,3235690,0
2006-04-13,11.239,11.427,11.141,11.401,1488357,0
2006-04-17,11.508,11.579,11.149,11.149,1437028,0
2006-04-18,11.176,11.266,10.996,11.076,1636533,0
2006-04-19,11.131,11.248,11.095,11.149,1435912,0
2006-04-20,11.141,11.239,10.977,11.104,1249018,0
2006-04-21,11.436,11.617,11.122,11.167,1898523,0
2006-04-24,11.104,11.158,10.934,11.05,1021957,0
2006-04-25,11.05,11.104,10.892,11.015,1809481,0
2006-04-26,11.023,11.383,11.015,11.29,1247679,0
2006-04-27,11.222,11.499,11.204,11.364,1668442,0
2006-04-28,11.328,11.445,11.276,11.383,937042,0
2006-05-01,11.463,11.48,11.069,11.231,1079083,0
2006-05-02,11.239,11.48,11.167,11.373,1207848,0
2006-05-03,11.213,11.427,10.943,11.328,1914257,0
2006-05-04,11.299,11.533,11.141,11.364,2691850,0
2006-05-05,11.436,11.551,11.383,11.471,1429776,0
2006-05-08,11.56,11.741,11.411,11.643,1130744,0
2006-05-09,11.667,11.667,11.355,11.533,1035676,0
2006-05-10,11.48,11.517,11.204,11.266,1262520,0
2006-05-11,11.318,11.328,10.968,10.996,775475,0
2006-05-12,10.951,11.076,10.762,10.836,922761,0
2006-05-15,10.77,10.943,10.664,10.845,840078,0
2006-05-16,10.854,11.069,10.798,10.817,557228,0
2006-05-17,10.699,10.873,10.63,10.78,1003211,0
2006-05-18,10.78,11.069,10.753,11.015,1360596,0
2006-05-19,11.015,11.023,10.78,10.918,1057438,0
2006-05-22,10.808,10.987,10.708,10.798,1257162,0
2006-05-23,10.826,10.836,10.412,10.476,3728872,0
2006-05-24,10.43,10.664,10.127,10.439,2425621,0
2006-05-25,10.569,10.622,10.227,10.334,1727917,0
2006-05-26,10.368,10.458,10.263,10.326,1080645,0
2006-05-30,10.504,10.55,10.236,10.263,1400659,0
2006-05-31,10.236,10.281,10.091,10.2,1132197,0
2006-06-01,10.209,10.236,10.02,10.181,1998945,0
2006-06-02,10.395,10.43,10.082,10.164,1375883,0
2006-06-05,10.119,10.145,9.859,9.868,986697,0
2006-06-06,9.85,9.894,9.796,9.833,710204,0
2006-06-07,9.796,9.929,9.698,9.787,1423975,0
2006-06-08,9.75,9.868,9.652,9.842,1705712,0
2006-06-09,9.859,9.903,9.741,9.833,1370305,0
2006-06-12,9.92,9.92,9.643,9.726,503222,0
2006-06-13,9.698,9.929,9.4454,9.4729,1572933,0
2006-06-14,9.4371,9.778,9.402,9.707,1598596,0
2006-06-15,9.796,9.993,9.679,9.957,1482556,0
2006-06-16,9.947,9.984,9.859,9.929,1714193,0
2006-06-19,9.929,9.984,9.877,9.929,1082654,0
2006-06-20,9.903,9.92,9.768,9.824,1018383,0
2006-06-21,9.814,9.993,9.814,9.92,989931,0
2006-06-22,9.887,9.929,9.688,9.778,1362384,0
2006-06-23,9.778,9.833,9.643,9.741,679965,0
2006-06-26,9.787,9.957,9.759,9.947,693129,0
2006-06-27,9.92,9.957,9.643,9.726,718348,0
2006-06-28,9.698,9.75,9.589,9.734,732298,0
2006-06-29,9.85,10.02,9.726,9.984,864071,0
2006-06-30,9.984,10.073,9.833,9.984,1352677,0
2006-07-03,9.974,9.974,9.778,9.85,390640,0
2006-07-05,9.85,9.859,9.661,9.796,1261740,0
2006-07-06,9.824,9.859,9.579,9.679,1090799,0
2006-07-07,9.734,9.768,9.643,9.688,539261,0
2006-07-10,9.741,9.787,9.606,9.679,360067,0
2006-07-11,9.741,9.741,9.4998,9.698,413402,0
2006-07-12,9.4119,9.4819,9.0159,9.3295,4220934,0
2006-07-13,9.1236,9.1772,9.0069,9.0428,1896739,0
2006-07-14,9.0341,9.1772,8.774,8.9083,1654499,0
2006-07-17,8.9711,9.1236,8.783,8.8726,9807823,0
2006-07-18,8.8994,8.9353,8.8368,8.8815,1556532,0
2006-07-19,8.9262,9.1422,8.8994,9.106,1122708,0
2006-07-20,9.106,9.1588,8.3617,8.4246,2072363,0
2006-07-21,8.3708,8.4068,8.0032,8.1197,2703568,0
2006-07-24,8.1555,8.4246,8.1378,8.4153,1945051,0
2006-07-25,8.4423,8.5768,8.3439,8.5768,1117024,0
2006-07-26,8.514,8.8907,8.4068,8.828,1829902,0
2006-07-27,8.9175,8.9175,8.6395,8.6752,1182739,0
2006-07-28,8.7381,8.8726,8.6664,8.8726,934922,0
2006-07-31,8.8815,9.0251,8.828,8.9532,1010460,0
2006-08-01,8.8994,8.9442,8.8368,8.9175,894644,0
2006-08-02,8.9532,9.0788,8.8994,8.9625,868979,0
2006-08-03,8.9175,8.9532,7.9764,8.2362,3924358,0
2006-08-04,8.039,8.4423,7.9764,8.1108,1276804,0
2006-08-07,7.8867,8.1197,7.6629,7.6985,2817155,0
2006-08-08,7.6985,7.7884,7.4658,7.5731,1391059,0
2006-08-09,7.6629,7.7345,7.3759,7.3759,1801005,0
2006-08-10,7.2865,7.2865,6.9098,7.1519,3228768,0
2006-08-11,7.1696,7.4835,7.1519,7.2594,1155405,0
2006-08-14,7.3309,7.3309,7.1339,7.1519,906021,0
2006-08-15,7.2415,7.2865,7.1788,7.2682,900333,0
2006-08-16,7.3583,7.4299,7.2594,7.3132,1409359,0
2006-08-17,7.2953,7.7076,7.2682,7.6177,2084971,0
2006-08-18,7.6534,7.6895,7.4744,7.5819,846552,0
2006-08-21,7.5193,7.5193,7.3223,7.3938,561800,0
2006-08-22,7.4658,7.6895,7.3668,7.5819,847445,0
2006-08-23,7.6717,7.7076,7.5105,7.5462,625515,0
2006-08-24,7.5911,7.6177,7.5013,7.5462,456919,0
2006-08-25,7.5283,7.6629,7.4835,7.6089,625400,0
2006-08-28,7.6177,7.7076,7.5462,7.6361,706968,0
2006-08-29,7.7253,8.2006,7.6269,8.1734,1997939,0
2006-08-30,8.1647,8.7381,8.1555,8.5411,4631655,0
2006-08-31,8.514,8.8636,8.5053,8.8097,1260960,0
2006-09-01,9.0251,9.0251,8.8097,8.8188,1565012,0
2006-09-05,8.8994,8.9083,8.532,8.5678,1415720,0
2006-09-06,8.4872,8.5411,8.1912,8.2006,2153369,0
2006-09-07,8.2902,8.783,8.2902,8.7202,4834844,0
2006-09-08,9.0251,10.091,8.8994,10.038,6629042,0
2006-09-11,9.947,10.064,9.537,9.707,2477954,0
2006-09-12,9.75,10.2,9.75,10.136,2096687,0
2006-09-13,10.136,10.439,10.082,10.127,2623119,0
2006-09-14,10.19,10.403,10.082,10.403,1912804,0
2006-09-15,10.514,10.55,10.172,10.281,4070190,0
2006-09-18,10.19,10.263,9.984,10.02,1664539,0
2006-09-19,10.038,10.2,9.947,10.127,1261740,0
2006-09-20,10.217,10.281,10.002,10.046,1194570,0
2006-09-21,10.082,10.082,9.589,9.652,1613103,0
2006-09-22,9.625,9.643,9.2856,9.3926,1716423,0
2006-09-25,9.402,9.537,9.1422,9.3196,1553741,0
2006-09-26,9.3471,9.4371,9.106,9.3196,2089436,0
2006-09-27,9.2588,9.3838,8.8368,9.106,1618457,0
2006-09-28,9.1685,9.2403,8.8994,8.998,1505431,0
2006-09-29,9.0607,9.186,8.9891,9.0159,1522053,0
2006-10-02,9.0159,9.1772,8.8907,8.9711,1218672,0
2006-10-03,8.9711,9.0873,8.828,9.0341,904128,0
2006-10-04,9.0341,9.2403,8.8097,8.9801,1399876,0
2006-10-05,8.9801,9.0873,8.6664,8.8907,2114205,0
2006-10-06,8.9175,8.9625,8.8097,8.9083,1023629,0
2006-10-09,8.8815,8.9625,8.7563,8.8907,1386484,0
2006-10-10,8.9175,8.9442,8.783,8.8097,750816,0
2006-10-11,8.783,8.8097,8.6039,8.702,1293092,0
2006-10-12,8.7114,8.9442,8.7114,8.9442,802704,0
2006-10-13,9.0159,9.0873,8.8907,9.07,2176692,0
2006-10-16,9.0967,9.2128,9.0159,9.2128,908701,0
2006-10-17,9.1945,9.3471,9.0516,9.2588,990042,0
2006-10-18,9.2856,9.4212,9.1422,9.1945,1018831,0
2006-10-19,9.1772,9.4119,9.1772,9.4119,625515,0
2006-10-20,9.4998,9.544,9.2935,9.519,965498,0
2006-10-23,9.553,9.698,9.4819,9.643,941507,0
2006-10-24,9.633,9.759,9.562,9.698,842759,0
2006-10-25,9.734,9.929,9.679,9.814,1390166,0
2006-10-26,9.868,10.002,9.805,9.859,1058776,0
2006-10-27,9.859,9.912,9.4819,9.661,1289969,0
2006-10-30,9.589,9.734,9.537,9.707,906583,0
2006-10-31,9.688,9.734,9.4454,9.616,1440936,0
2006-11-01,9.75,9.984,9.726,9.947,2829652,0
2006-11-02,9.966,10.082,9.814,9.92,1187318,0
2006-11-03,9.984,10.082,9.814,9.894,996964,0
2006-11-06,9.957,10.073,9.868,10.038,959471,0
2006-11-07,10.002,10.119,9.75,9.824,1436023,0
2006-11-08,9.912,10.735,9.903,10.664,2771185,0
2006-11-09,10.744,10.951,10.585,10.854,1743650,0
2006-11-10,10.977,11.607,10.934,11.453,2481971,0
2006-11-13,11.392,11.751,11.364,11.65,2229022,0
2006-11-14,11.695,12.009,11.658,11.847,1483338,0
2006-11-15,11.847,11.965,11.704,11.947,1745546,0
2006-11-16,11.981,12.298,11.93,12.242,1416164,0
2006-11-17,12.242,12.413,12.1,12.394,1962794,0
2006-11-20,12.457,12.457,12.179,12.349,1003211,0
2006-11-21,12.322,12.394,12.225,12.367,892749,0
2006-11-22,12.315,12.529,12.242,12.349,975091,0
2006-11-24,12.261,12.394,12.134,12.332,317888,0
2006-11-27,12.28,12.322,12.036,12.234,2409891,0
2006-11-28,12.261,12.261,11.793,11.856,2079168,0
2006-11-29,11.921,12.1,11.769,11.874,1189323,0
2006-11-30,11.874,11.93,11.633,11.856,1881340,0
2006-12-01,11.884,11.947,11.769,11.893,1544256,0
2006-12-04,11.874,12.026,11.741,11.956,904128,0
2006-12-05,13.005,13.462,12.664,12.961,5418071,0
2006-12-06,12.816,12.961,12.575,12.664,2492346,0
2006-12-07,12.752,12.788,12.584,12.603,1165444,0
2006-12-08,12.547,12.682,12.359,12.566,1268656,0
2006-12-11,12.612,12.717,12.52,12.717,1716313,0
2006-12-12,12.779,12.87,12.584,12.637,983798,0
2006-12-13,12.717,12.77,12.431,12.457,924992,0
2006-12-14,12.466,12.725,12.431,12.637,1592684,0
2006-12-15,12.655,12.907,12.556,12.584,1740529,0
2006-12-18,12.594,12.709,12.44,12.538,471646,0
2006-12-19,12.234,12.385,12.16,12.27,548190,0
2006-12-20,12.359,12.701,12.306,12.691,517503,0
2006-12-21,12.691,12.907,12.584,12.701,735641,0
2006-12-22,12.682,12.824,12.603,12.807,736871,0
2006-12-26,12.824,12.951,12.798,12.924,536027,0
2006-12-27,12.961,13.057,12.788,12.889,601301,0
2006-12-28,12.889,13.014,12.76,12.861,568388,0
2006-12-29,12.87,12.907,12.752,12.816,700605,0
2007-01-03,12.87,13.722,12.87,13.577,2174347,0
2007-01-04,13.55,13.569,12.897,13.057,1839941,0
2007-01-05,12.977,13.237,12.961,13.21,932915,0
2007-01-08,13.201,13.219,12.996,13.076,593712,0
2007-01-09,13.067,13.514,13.067,13.354,982794,0
2007-01-10,13.336,13.642,13.219,13.623,720688,0
2007-01-11,13.623,13.757,13.174,13.192,1510228,0
2007-01-12,13.228,13.623,13.182,13.48,682645,0
2007-01-16,13.48,13.577,13.264,13.399,653188,0
2007-01-17,13.344,13.657,13.31,13.39,570615,0
2007-01-18,13.354,13.514,13.291,13.489,802144,0
2007-01-19,13.436,13.605,13.274,13.55,683532,0
2007-01-22,13.523,13.523,13.067,13.165,647048,0
2007-01-23,13.21,13.531,13.165,13.354,521523,0
2007-01-24,13.344,14.034,13.31,13.981,1254264,0
2007-01-25,14.43,14.634,13.794,14.098,2108516,0
2007-01-26,14.043,14.357,13.981,14.283,1026528,0
2007-01-29,14.198,14.563,14.126,14.329,763760,0
2007-01-30,14.403,14.554,14.275,14.338,776817,0
2007-01-31,14.338,14.375,14.098,14.329,758742,0
2007-02-01,14.311,14.42,14.224,14.257,1871630,0
2007-02-02,14.266,14.43,14.098,14.394,737318,0
2007-02-05,14.457,14.606,14.126,14.338,1891491,0
2007-02-06,14.338,14.42,14.207,14.329,752155,0
2007-02-07,14.338,14.43,14.188,14.357,1455888,0
2007-02-08,14.357,14.528,14.198,14.329,801029,0
2007-02-09,14.311,14.411,14.117,14.329,834166,0
2007-02-12,14.385,14.457,14.107,14.411,1072428,0
2007-02-13,14.467,14.528,14.171,14.171,1074288,0
2007-02-14,14.181,14.563,14.181,14.42,1071459,0
2007-02-15,14.457,15.002,14.366,14.876,1425984,0
2007-02-16,14.868,15.102,14.644,14.842,1257387,0
2007-02-20,14.842,15.209,14.834,15.163,932689,0
2007-02-21,15.154,15.154,14.932,15.029,1080868,0
2007-02-22,14.994,15.146,14.717,14.77,986697,0
2007-02-23,14.807,14.834,14.521,14.634,1004771,0
2007-02-26,14.58,14.67,14.126,14.24,1135544,0
2007-02-27,13.82,14.07,13.048,13.174,1541020,0
2007-02-28,13.201,13.436,13.084,13.165,2074929,0
2007-03-01,13.165,15.675,13.165,15.281,6788830,0
2007-03-02,15.235,16.695,15.111,16.695,7135275,0
2007-03-05,16.509,17.089,16.344,16.625,4158348,0
2007-03-06,16.76,17.199,16.669,16.704,2520244,0
2007-03-07,16.391,16.536,16.14,16.205,2680469,0
2007-03-08,16.363,16.58,16.177,16.285,1489139,0
2007-03-09,16.419,16.517,16.016,16.205,993614,0
2007-03-12,16.214,16.447,16.205,16.311,1221575,0
2007-03-13,16.276,16.391,15.827,15.908,940388,0
2007-03-14,15.908,15.908,15.504,15.891,963711,0
2007-03-15,15.917,16.168,15.844,16.059,737318,0
2007-03-16,16.05,16.196,15.694,15.746,971745,0
2007-03-19,16.007,16.382,15.952,16.05,1275129,0
2007-03-20,16.016,16.168,15.926,16.059,545287,0
2007-03-21,16.059,16.294,16.007,16.131,805716,0
2007-03-22,16.149,16.285,16.024,16.043,1052974,0
2007-03-23,15.99,16.66,15.99,16.608,1327573,0
2007-03-26,16.769,16.867,16.249,16.66,1330696,0
2007-03-27,16.66,16.704,16.382,16.491,930573,0
2007-03-28,16.401,16.491,16.149,16.205,911157,0
2007-03-29,16.311,16.499,16.096,16.249,809285,0
2007-03-30,16.319,16.517,16.231,16.391,1148039,0
2007-04-02,16.517,17.012,16.482,16.858,1448074,0
2007-04-03,16.966,17.521,16.876,17.369,1735617,0
2007-04-04,17.316,17.439,17.089,17.342,760858,0
2007-04-05,17.352,17.43,17.216,17.307,772130,0
2007-04-09,17.352,17.403,17.08,17.19,603087,0
2007-04-10,17.216,17.387,17.199,17.369,555777,0
2007-04-11,17.307,17.369,16.886,17.126,684874,0
2007-04-12,17.072,17.235,16.625,17.163,714440,0
2007-04-13,17.387,17.387,16.904,17.117,568720,0
2007-04-16,17.117,17.557,17.089,17.514,729395,0
2007-04-17,17.514,17.584,17.235,17.316,628862,0
2007-04-18,17.271,17.505,17.173,17.342,579765,0
2007-04-19,17.173,17.467,16.994,17.411,537142,0
2007-04-20,17.692,17.746,17.43,17.458,898993,0
2007-04-23,17.448,17.683,17.36,17.439,593602,0
2007-04-24,17.54,17.701,17.253,17.352,935370,0
2007-04-25,17.43,17.924,17.411,17.719,1415497,0
2007-04-26,17.737,17.924,17.675,17.869,779380,0
2007-04-27,17.869,17.915,17.609,17.816,572623,0
2007-04-30,17.887,17.95,17.316,17.326,854101,0
2007-05-01,17.387,17.448,16.839,17.326,936485,0
2007-05-02,18.669,20.165,18.418,20.003,5356613,0
2007-05-03,19.95,20.263,19.715,20.003,1835705,0
2007-05-04,19.853,20.139,19.743,19.959,1264809,0
2007-05-07,20.586,21.393,20.389,21.33,2716979,0
2007-05-08,21.134,21.483,20.911,21.41,1339731,0
2007-05-09,21.322,21.713,21.179,21.491,1311168,0
2007-05-10,21.438,21.51,21.16,21.285,1356143,0
2007-05-11,21.295,21.758,21.16,21.626,1827808,0
2007-05-14,21.698,21.959,21.295,21.527,1852664,0
2007-05-15,21.429,22.192,21.365,21.673,1351801,0
2007-05-16,21.51,21.758,21.347,21.723,835173,0
2007-05-17,21.732,22.273,21.723,21.851,1068596,0
2007-05-18,21.959,22.246,21.804,21.951,4391280,0
2007-05-21,21.923,22.227,21.689,21.823,2043018,0
2007-05-22,21.698,21.776,20.926,21.438,1421857,0
2007-05-23,21.555,22.182,21.419,21.766,1141987,0
2007-05-24,21.609,21.698,21.276,21.393,985969,0
2007-05-25,21.266,21.732,21.266,21.645,893553,0
2007-05-29,21.705,22.325,21.705,22.107,909807,0
2007-05-30,21.869,22.117,21.713,21.951,1191889,0
2007-05-31,21.951,22.021,21.445,21.572,1099645,0
2007-06-01,21.823,22.2,21.823,21.995,1360908,0
2007-06-04,21.951,22.989,21.951,22.898,1598442,0
2007-06-05,22.703,23.384,22.703,23.14,2414465,0
2007-06-06,23.078,23.078,22.53,22.675,1192001,0
2007-06-07,22.494,23.016,22.163,22.387,1318258,0
2007-06-08,22.421,23.302,22.361,23.264,1143893,0
2007-06-11,23.292,23.302,22.835,23.184,900109,0
2007-06-12,23.078,23.957,22.935,23.541,1883797,0
2007-06-13,23.776,24.002,23.616,23.929,1628837,0
2007-06-14,24.039,24.296,23.725,23.864,1512902,0
2007-06-15,24.38,24.824,24.16,24.502,1665655,0
2007-06-18,24.573,24.638,23.938,24.224,848784,0
2007-06-19,23.445,24.314,23.445,24.233,924881,0
2007-06-20,24.197,25.256,24.179,24.425,2213719,0
2007-06-21,24.206,24.693,23.699,24.591,1386593,0
2007-06-22,24.564,24.666,23.966,24.305,1167231,0
2007-06-25,24.305,24.647,23.855,24.002,715785,0
2007-06-26,24.125,24.573,24.002,24.206,1612990,0
2007-06-27,23.985,24.425,23.472,24.333,1578179,0
2007-06-28,24.296,24.773,24.261,24.474,977104,0
2007-06-29,24.538,25.05,24.538,24.755,1068706,0
2007-07-02,24.86,25.024,24.78,24.878,894847,0
2007-07-03,24.988,25.034,24.502,24.628,485929,0
2007-07-05,24.647,25.229,24.38,25.112,787749,0
2007-07-06,25.034,25.454,24.798,25.024,749368,0
2007-07-09,24.933,25.112,24.693,24.878,688113,0
2007-07-10,24.675,24.841,23.734,23.776,1058889,0
2007-07-11,23.744,24.252,23.744,24.224,843877,0
2007-07-12,24.333,24.564,24.324,24.554,631762,0
2007-07-13,24.457,25.094,24.425,25.034,893082,0
2007-07-16,25.006,25.534,24.78,24.924,1252813,0
2007-07-17,24.924,25.543,24.924,25.112,1145474,0
2007-07-18,24.896,25.183,24.314,24.407,803037,0
2007-07-19,24.666,24.878,24.287,24.675,615247,0
2007-07-20,24.619,24.647,23.156,23.579,1266091,0
2007-07-23,23.975,24.287,23.472,23.661,745755,0
2007-07-24,23.479,23.479,21.914,22.263,2071758,0
2007-07-25,22.2,22.667,20.884,21.043,1801207,0
2007-07-26,20.516,20.884,18.329,19.906,2756092,0
2007-07-27,19.752,20.094,19.051,19.715,2056147,0
2007-07-30,19.643,20.29,19.297,20.139,1472021,0
2007-07-31,20.299,21.151,20.299,20.604,1960112,0
2007-08-01,20.433,21.232,18.901,19.906,1836487,0
2007-08-02,19.906,20.192,19.725,20.057,1189101,0
2007-08-03,20.139,20.147,18.428,18.983,1328127,0
2007-08-06,20.874,21.464,19.179,19.942,5298330,0
2007-08-07,20.702,21.609,20.541,21.384,3433741,0
2007-08-08,21.419,21.572,17.54,19.611,3785411,0
2007-08-09,18.947,19.322,17.53,17.978,3546326,0
2007-08-10,17.701,21.134,16.732,20.693,3004386,0
2007-08-13,21.205,22.246,20.228,20.802,1898188,0
2007-08-14,20.865,21.258,20.202,20.641,1127123,0
2007-08-15,20.693,21.285,19.707,19.715,1279033,0
2007-08-16,19.384,19.889,18.007,19.566,1831767,0
2007-08-17,19.797,20.838,19.144,19.603,1467723,0
2007-08-20,19.643,20.246,18.983,20.075,898547,0
2007-08-21,19.942,21.213,19.853,20.934,1012024,0
2007-08-22,22.301,22.817,21.51,21.732,1976741,0
2007-08-23,22.03,23.062,22.03,22.88,1573493,0
2007-08-24,23.052,23.221,21.959,22.675,1818299,0
2007-08-27,22.622,22.854,22.098,22.352,1064356,0
2007-08-28,22.236,22.318,21.464,21.581,1121485,0
2007-08-29,21.785,22.494,21.51,22.421,933694,0
2007-08-30,22.039,22.263,21.527,21.739,1356021,0
2007-08-31,22.089,22.218,21.698,21.905,1023743,0
2007-09-04,21.986,22.291,21.758,22.063,1058666,0
2007-09-05,21.995,22.309,21.823,21.933,870206,0
2007-09-06,22.209,22.301,21.6,21.804,534800,0
2007-09-07,21.518,21.518,20.507,20.775,906473,0
2007-09-10,20.856,20.98,19.906,20.308,810957,0
2007-09-11,20.372,21.232,20.263,20.838,1112000,0
2007-09-12,20.829,20.865,20.219,20.631,903905,0
2007-09-13,20.693,20.901,20.442,20.657,828142,0
2007-09-14,20.406,20.702,20.299,20.55,597620,0
2007-09-17,20.507,20.901,20.397,20.423,1031106,0
2007-09-18,20.568,22.03,20.568,21.995,1127844,0
2007-09-19,22.301,23.32,22.255,22.712,1278589,0
2007-09-20,22.648,22.854,21.995,22.218,838967,0
2007-09-21,22.291,23.13,22.154,22.559,923991,0
2007-09-24,22.559,23.256,22.209,22.449,689875,0
2007-09-25,22.173,22.218,21.312,21.914,1429664,0
2007-09-26,22.135,22.263,21.474,21.923,1057438,0
2007-09-27,21.977,22.431,21.732,22.282,904909,0
2007-09-28,22.318,22.44,21.749,21.869,680745,0
2007-10-01,21.841,22.799,21.776,22.596,881812,0
2007-10-02,22.549,23.166,22.54,22.835,527994,0
2007-10-03,22.657,22.789,21.758,21.823,1299117,0
2007-10-04,21.933,21.951,21.052,21.285,852911,0
2007-10-05,21.474,22.08,21.338,21.869,729839,0
2007-10-08,22.072,22.387,21.749,21.823,540381,0
2007-10-09,22.126,22.126,21.258,21.51,614577,0
2007-10-10,21.393,22.227,21.393,22.163,623058,0
2007-10-11,22.126,22.648,21.51,21.766,972856,0
2007-10-12,21.645,22.395,21.645,22.369,816723,0
2007-10-15,22.301,22.549,21.705,21.977,785295,0
2007-10-16,21.959,22.282,21.438,21.869,677175,0
2007-10-17,22.163,22.218,20.952,21.464,877347,0
2007-10-18,21.25,21.464,21.052,21.322,619488,0
2007-10-19,21.107,21.266,20.013,20.085,952775,0
2007-10-22,19.788,20.29,19.466,19.637,1072614,0
2007-10-23,19.914,20.139,19.548,20.121,645709,0
2007-10-24,20.013,20.442,19.611,19.62,1125167,0
2007-10-25,19.761,19.986,19.188,19.475,814755,0
2007-10-26,19.707,20.094,19.07,19.494,1152054,0
2007-10-29,19.637,19.797,18.364,18.785,1697793,0
2007-10-30,18.678,19.594,18.606,18.992,1465370,0
2007-10-31,19.67,20.344,18.992,19.967,2519573,0
2007-11-01,19.707,19.779,19.134,19.494,1608305,0
2007-11-02,19.628,19.779,18.73,18.973,1310498,0
2007-11-05,18.543,19.384,17.95,18.82,2030990,0
2007-11-06,17.737,17.737,14.394,16.078,8425690,0
2007-11-07,16.222,16.222,13.82,14.154,3534261,0
2007-11-08,14.949,15.746,13.748,14.762,4005031,0
2007-11-09,14.528,14.735,14.117,14.224,2595001,0
2007-11-12,13.918,14.283,13.857,14.224,3459646,0
2007-11-13,14.329,14.357,13.586,13.918,1449129,0
2007-11-14,13.909,14.58,13.847,13.972,2016687,0
2007-11-15,13.936,14.521,13.531,13.766,1608975,0
2007-11-16,13.82,13.82,12.969,13.148,1506551,0
2007-11-19,13.219,14.181,13.219,14.098,2091107,0
2007-11-20,14.07,14.098,13.247,13.381,2670430,0
2007-11-21,13.326,13.523,12.897,12.924,1848200,0
2007-11-23,13.04,13.444,12.88,13.138,395212,0
2007-11-26,13.174,13.657,12.584,12.664,1765321,0
2007-11-27,12.725,13.247,12.682,13.165,1513099,0
2007-11-28,13.336,14.545,13.165,14.117,1905663,0
2007-11-29,14.107,14.107,13.514,13.802,1968994,0
2007-11-30,13.963,14.198,13.657,13.785,1414059,0
2007-12-03,13.953,13.953,13.685,13.738,1231461,0
2007-12-04,13.496,13.605,13.274,13.426,1481664,0
2007-12-05,13.605,13.899,13.531,13.649,936372,0
2007-12-06,13.676,14.572,13.667,14.572,944296,0
2007-12-07,14.554,14.85,14.457,14.825,1109725,0
2007-12-10,14.834,15.119,14.726,14.994,1017943,0
2007-12-11,15.039,15.119,14.098,14.171,1483674,0
2007-12-12,14.589,15.048,14.283,14.448,1256942,0
2007-12-13,14.347,14.563,14.089,14.537,1910447,0
2007-12-14,14.448,14.77,14.215,14.375,1011585,0
2007-12-17,14.257,14.797,14.126,14.689,1354018,0
2007-12-18,14.816,14.816,14.24,14.726,984801,0
2007-12-19,14.67,14.868,14.42,14.797,811714,0
2007-12-20,14.894,14.985,14.366,14.94,702846,0
2007-12-21,15.146,15.603,15.093,15.54,1199924,0
2007-12-24,15.389,15.944,15.389,15.808,346618,0
2007-12-26,15.694,16.131,15.586,16.059,598052,0
2007-12-27,15.962,16.024,15.146,15.191,501775,0
2007-12-28,15.191,15.361,14.885,14.949,580106,0
2007-12-31,14.949,15.2,14.779,14.859,619429,0
2008-01-02,14.788,14.825,14.117,14.283,692243,0
2008-01-03,14.257,14.43,13.371,13.408,1151968,0
2008-01-04,13.255,13.274,12.743,12.88,1379893,0
2008-01-07,12.915,13.067,12.709,12.907,2098734,0
2008-01-08,12.942,13.148,12.188,12.27,913047,0
2008-01-09,12.225,12.44,11.839,12.413,1001651,0
2008-01-10,12.298,12.725,11.981,12.547,1219846,0
2008-01-11,12.475,13.452,12.332,13.264,2576927,0
2008-01-14,13.326,13.944,13.318,13.882,1482775,0
2008-01-15,13.657,13.981,13.559,13.596,1404421,0
2008-01-16,13.642,13.953,13.444,13.704,1616555,0
2008-01-17,13.748,14.117,13.237,13.408,1449523,0
2008-01-18,13.399,14.385,13.399,13.811,1714833,0
2008-01-22,13.228,14.504,13.21,14.079,1196217,0
2008-01-23,13.776,14.283,13.326,13.944,2524395,0
2008-01-24,14.07,14.545,13.899,14.198,1041114,0
2008-01-25,14.42,14.779,13.712,13.857,960255,0
2008-01-28,13.89,15.065,13.89,15.056,867017,0
2008-01-29,15.181,15.37,14.797,15.163,742775,0
2008-01-30,15.084,15.684,15.075,15.075,977513,0
2008-01-31,14.797,15.667,14.797,15.298,1617207,0
2008-02-01,15.281,16.05,15.245,15.971,1135910,0
2008-02-04,15.998,16.078,15.504,15.649,673592,0
2008-02-05,15.273,15.854,15.245,15.487,999641,0
2008-02-06,15.64,15.899,15.326,15.434,792326,0
2008-02-07,15.361,15.908,15.317,15.817,664788,0
2008-02-08,15.808,15.854,15.245,15.416,711238,0
2008-02-11,15.449,16.024,14.994,15.908,848001,0
2008-02-12,16.016,16.572,15.863,16.304,1115815,0
2008-02-13,16.526,17.145,16.419,17.089,1129263,0
2008-02-14,17.117,17.816,16.822,16.947,1212121,0
2008-02-15,16.814,16.92,16.158,16.482,747661,0
2008-02-19,16.732,16.83,16.016,16.382,642779,0
2008-02-20,16.239,17.117,16.177,16.939,628552,0
2008-02-21,17.062,17.243,16.311,16.428,990026,0
2008-02-22,16.473,16.984,16.087,16.92,746074,0
2008-02-25,16.939,17.701,16.822,17.521,938382,0
2008-02-26,17.521,17.566,16.984,17.012,1242799,0
2008-02-27,16.805,17.467,16.713,17.126,1633634,0
2008-02-28,17.96,18.642,17.378,17.458,2766403,0
2008-02-29,17.28,17.396,16.115,16.196,1176146,0
2008-03-03,16.267,16.311,15.191,15.586,1231446,0
2008-03-04,15.495,16.231,15.146,16.149,1085556,0
2008-03-05,16.024,16.024,15.128,15.227,1216772,0
2008-03-06,15.084,15.54,14.932,15.227,975984,0
2008-03-07,15.029,15.468,14.876,14.985,676081,0
2008-03-10,15.075,15.397,14.788,14.85,854278,0
2008-03-11,15.298,15.719,14.985,15.703,890625,0
2008-03-12,15.684,15.746,15.263,15.352,565370,0
2008-03-13,15.146,15.612,14.66,15.514,767428,0
2008-03-14,15.711,15.791,14.24,14.868,1305097,0
2008-03-17,14.476,14.876,14.249,14.589,737676,0
2008-03-18,14.994,15.361,14.266,14.859,1220574,0
2008-03-19,14.94,15.146,14.589,14.753,718438,0
2008-03-20,14.807,15.326,14.513,15.289,1505523,0
2008-03-24,15.38,16.105,15.298,15.926,823646,0
2008-03-25,15.962,16.131,15.335,15.468,1236187,0
2008-03-26,14.788,14.788,13.504,13.89,3250512,0
2008-03-27,13.748,13.944,13.354,13.39,1482388,0
2008-03-28,13.381,13.452,12.977,13.048,1208552,0
2008-03-31,13.04,13.685,12.88,13.417,1157377,0
2008-04-01,13.623,14.154,13.523,14.154,1660302,0
2008-04-02,14.117,14.171,13.649,13.953,1387040,0
2008-04-03,13.802,13.927,13.605,13.649,694963,0
2008-04-04,13.649,13.918,13.452,13.738,534505,0
2008-04-07,13.757,13.857,13.417,13.426,887389,0
2008-04-08,13.291,13.899,13.274,13.82,1864642,0
2008-04-09,13.882,13.89,13.111,13.182,1005609,0
2008-04-10,13.192,13.417,13.022,13.247,975297,0
2008-04-11,13.04,13.381,12.977,13.014,571286,0
2008-04-14,13.048,13.264,12.924,13.111,698014,0
2008-04-15,13.157,13.228,12.915,13.03,673311,0
2008-04-16,13.04,13.39,12.969,13.274,923212,0
2008-04-17,13.138,13.264,12.788,12.961,920628,0
2008-04-18,13.03,13.649,13.03,13.318,735594,0
2008-04-21,13.318,13.326,13.084,13.255,544908,0
2008-04-22,13.219,13.219,12.701,12.87,940884,0
2008-04-23,13.219,13.757,12.798,13.174,764672,0
2008-04-24,13.21,13.541,12.924,13.471,784755,0
2008-04-25,13.676,13.794,11.517,11.839,2982101,0
2008-04-28,11.956,12.306,11.56,12.009,1385701,0
2008-04-29,12.017,12.134,11.741,11.839,904639,0
2008-04-30,11.769,12.206,11.695,11.778,944409,0
2008-05-01,11.751,12.566,11.704,12.306,896275,0
2008-05-02,12.252,12.349,11.793,12.119,1033669,0
2008-05-05,12.126,12.134,11.685,11.76,720411,0
2008-05-06,11.732,12.289,11.65,12.289,1275133,0
2008-05-07,11.93,11.93,11.419,11.471,2072490,0
2008-05-08,11.517,11.517,10.69,10.892,2538385,0
2008-05-09,10.674,11.149,10.613,11.095,1092163,0
2008-05-12,11.141,11.158,10.845,10.892,1156538,0
2008-05-13,10.934,11.222,10.817,10.943,1013543,0
2008-05-14,11.122,11.56,11.041,11.49,1304096,0
2008-05-15,11.471,11.812,11.383,11.48,1076643,0
2008-05-16,11.526,11.543,11.239,11.392,836293,0
2008-05-19,11.411,11.411,11.032,11.059,895872,0
2008-05-20,10.987,11.086,10.854,10.951,780109,0
2008-05-21,11.015,11.104,10.708,10.78,1096688,0
2008-05-22,10.91,10.91,10.36,10.439,1125992,0
2008-05-23,10.343,10.412,10.091,10.2,643373,0
2008-05-27,10.19,10.307,9.974,10.029,1003672,0
2008-05-28,9.859,9.984,9.589,9.887,1763936,0
2008-05-29,9.833,10.046,9.759,9.894,1399474,0
2008-05-30,9.92,10.263,9.778,9.842,1909961,0
2008-06-02,9.814,9.868,9.527,9.787,1940422,0
2008-06-03,9.887,9.894,9.589,9.805,1911402,0
2008-06-04,9.698,10.038,9.4729,9.887,2357825,0
2008-06-05,9.859,10.011,9.741,9.984,1044606,0
2008-06-06,9.903,9.903,9.3471,9.553,1725641,0
2008-06-09,9.589,9.633,9.0967,9.186,1113092,0
2008-06-10,9.0967,9.1588,8.828,8.9175,2618371,0
2008-06-11,8.9625,8.9801,8.281,8.3798,2263392,0
2008-06-12,8.4961,8.6395,8.1912,8.2006,2389008,0
2008-06-13,8.4423,8.6305,8.3168,8.5947,1699811,0
2008-06-16,8.5587,8.6217,8.308,8.4695,1198104,0
2008-06-17,8.4872,8.5231,8.0572,8.0749,1051683,0
2008-06-18,8.0214,8.0658,7.6534,7.7701,1896810,0
2008-06-19,7.7701,8.1108,7.6177,8.0214,1376394,0
2008-06-20,7.9764,7.9764,7.6089,7.6089,2291943,0
2008-06-23,7.6448,7.6895,7.1788,7.4299,1640459,0
2008-06-24,7.1788,7.3491,6.9637,7.098,3408400,0
2008-06-25,7.107,8.0836,7.107,7.4835,3885432,0
2008-06-26,7.3938,7.4386,7.1339,7.2146,2312102,0
2008-06-27,7.2146,7.3132,7.0444,7.1696,1822211,0
2008-06-30,7.1696,7.2055,6.9367,7.0262,1474103,0
2008-07-01,6.9906,7.1251,6.659,6.9996,1814941,0
2008-07-02,6.9726,6.9906,6.6138,6.632,1532674,0
2008-07-03,6.6232,6.713,6.4169,6.5424,678147,0
2008-07-07,6.6679,6.7844,6.3182,6.5334,1457898,0
2008-07-08,6.5424,7.2865,6.5424,7.2773,1580528,0
2008-07-09,7.3759,8.3617,6.8289,6.8472,1473065,0
2008-07-10,6.8564,6.8564,6.5245,6.6949,1595591,0
2008-07-11,6.5245,6.919,6.3811,6.7756,1482018,0
2008-07-14,6.919,6.9996,6.4169,6.5245,1352122,0
2008-07-15,6.5334,7.0714,6.3275,6.8381,1383430,0
2008-07-16,6.892,7.4476,6.713,7.4116,1694524,0
2008-07-17,7.4116,8.0658,7.2773,7.8778,1776686,0
2008-07-18,7.9138,8.6217,7.6269,8.0303,1177992,0
2008-07-21,8.0572,8.2992,7.7792,7.9854,856842,0
2008-07-22,7.9584,8.783,7.7792,8.774,1018823,0
2008-07-23,8.8636,9.2403,8.7563,9.2128,560111,0
2008-07-24,9.2128,9.2588,8.4336,8.4423,684348,0
2008-07-25,8.514,8.9801,8.335,8.6127,661857,0
2008-07-28,8.6752,8.783,8.0749,8.1108,632321,0
2008-07-29,8.2629,9.2128,8.2629,8.9801,815387,0
2008-07-30,9.0516,9.2588,8.5499,8.8188,706333,0
2008-07-31,8.7114,8.7114,8.1912,8.2543,1291374,0
2008-08-01,8.4423,8.4423,7.9764,8.1378,1049189,0
2008-08-04,7.7972,8.5411,7.3938,8.3798,1591661,0
2008-08-05,8.514,9.186,8.4605,9.0607,1238720,0
2008-08-06,8.9532,8.9711,8.1912,8.6664,1082568,0
2008-08-07,8.4515,8.6217,8.1197,8.147,1069687,0
2008-08-08,8.1912,9.07,8.1912,9.0251,886535,0
2008-08-11,9.0428,10.439,9.0428,10.209,1628343,0
2008-08-12,10.263,10.289,9.814,10.136,1084035,0
2008-08-13,10.127,10.2,9.4291,9.726,909048,0
2008-08-14,9.616,10.2,9.616,9.993,699740,0
2008-08-15,10.073,10.77,10.073,10.753,1199484,0
2008-08-18,10.798,10.892,10.2,10.244,1061071,0
2008-08-19,10.082,10.181,9.4998,9.571,708204,0
2008-08-20,9.606,9.688,9.0251,9.1145,1013448,0
2008-08-21,9.0341,9.186,8.6752,8.8012,756338,0
2008-08-22,8.8726,9.2588,8.8188,9.0788,615843,0
2008-08-25,8.9625,8.998,8.2543,8.4336,1029060,0
2008-08-26,8.4336,8.6127,8.0931,8.3439,673972,0
2008-08-27,8.3259,8.5231,8.1286,8.2629,844601,0
2008-08-28,8.3259,8.514,8.0931,8.4961,528354,0
2008-08-29,8.3798,8.702,8.3798,8.5678,819118,0
2008-09-02,8.8188,10.082,8.8188,9.2045,1241301,0
2008-09-03,9.1685,9.903,9.0069,9.75,1019254,0
2008-09-04,9.707,9.877,9.4542,9.544,799632,0
2008-09-05,9.4729,9.643,9.106,9.3739,599760,0
2008-09-08,9.859,10.127,9.4291,9.598,1094063,0
2008-09-09,9.669,9.947,9.0341,9.0516,1314481,0
2008-09-10,9.106,9.3032,8.4961,9.1323,1167518,0
2008-09-11,9.1323,9.3739,8.7381,9.3568,675555,0
2008-09-12,9.2588,10.011,9.1422,9.984,1057589,0
2008-09-15,9.85,9.947,9.0159,9.4119,883464,0
2008-09-16,9.1945,9.4212,8.9625,9.3739,1331886,0
2008-09-17,9.1588,9.4371,8.4246,8.8994,1190242,0
2008-09-18,9.1501,9.606,8.6395,9.402,1634332,0
2008-09-19,9.734,10.307,8.6934,9.2856,2777272,0
2008-09-22,9.1323,9.3926,8.5678,8.6127,1094551,0
2008-09-23,8.6664,9.1501,8.6664,8.7381,879401,0
2008-09-24,8.8188,9.0159,8.2453,8.281,1067872,0
2008-09-25,8.4872,8.6485,8.335,8.4246,673788,0
2008-09-26,8.2629,8.8188,8.2453,8.7651,567574,0
2008-09-29,8.5947,8.8458,8.2902,8.3259,808913,0
2008-09-30,8.2185,8.2362,7.2682,7.7076,1504169,0
2008-10-01,7.564,7.7701,7.3583,7.7076,687060,0
2008-10-02,7.6269,7.6805,7.0802,7.1696,930821,0
2008-10-03,7.2415,7.3042,6.8289,6.8289,900070,0
2008-10-06,6.8023,6.8472,6.408,6.632,1631017,0
2008-10-07,6.8381,6.9996,6.6138,6.8023,1568418,0
2008-10-08,6.4887,7.3668,6.4887,7.0444,1395450,0
2008-10-09,7.0444,7.1876,6.5245,6.5245,1263279,0
2008-10-10,6.3094,6.641,5.7001,6.2915,2371336,0
2008-10-13,6.659,6.659,6.1392,6.408,1224577,0
2008-10-14,6.6949,6.7756,6.3992,6.5782,1003708,0
2008-10-15,6.4259,6.5424,5.996,5.996,801501,0
2008-10-16,6.0585,6.659,5.8254,6.6499,1134444,0
2008-10-17,6.3182,6.8202,6.2823,6.4887,1298695,0
2008-10-20,6.5782,6.7036,6.2019,6.408,600464,0
2008-10-21,6.2823,6.4976,6.2378,6.3094,541286,0
2008-10-22,6.1211,6.1751,5.7628,5.906,868906,0
2008-10-23,5.9778,6.0136,5.3774,5.4939,1001484,0
2008-10-24,5.0455,5.3236,4.9561,5.1441,1092464,0
2008-10-27,5.0638,5.1713,4.5528,4.5889,814942,0
2008-10-28,4.6871,4.9294,4.4543,4.8309,994537,0
2008-10-29,4.7859,5.3951,4.6515,5.2069,930482,0
2008-10-30,5.2521,5.7001,5.2521,5.6732,520833,0
2008-10-31,5.6643,6.892,5.6551,6.8381,1023070,0
2008-11-03,6.8289,7.9494,6.2199,7.7972,1190088,0
2008-11-04,7.7972,7.9494,7.3398,7.7345,741010,0
2008-11-05,7.6001,7.8778,7.2682,7.3223,771956,0
2008-11-06,7.107,7.3223,5.942,5.9869,1117846,0
2008-11-07,6.3363,7.1161,5.3774,6.9815,1111968,0
2008-11-10,6.2915,6.4887,5.3503,5.4579,1539325,0
2008-11-11,5.3684,5.3684,4.4362,4.4721,2240609,0
2008-11-12,4.5346,4.6154,4.3109,4.4455,1487921,0
2008-11-13,4.5974,5.8345,4.3916,5.8345,1948229,0
2008-11-14,5.6373,5.6373,4.5261,4.6247,1539798,0
2008-11-17,4.5798,4.7139,4.3916,4.4002,708425,0
2008-11-18,4.427,4.6154,4.0778,4.4094,860711,0
2008-11-19,4.3916,4.4362,3.791,3.791,1097656,0
2008-11-20,3.7463,4.0778,3.5309,3.5489,1079041,0
2008-11-21,3.6385,3.8806,3.289,3.8629,977506,0
2008-11-24,3.9347,4.3287,3.8897,4.2302,1137855,0
2008-11-25,4.3018,4.3467,3.558,3.9163,1696203,0
2008-11-26,3.764,4.0329,3.6207,4.0329,1416162,0
2008-11-28,3.9792,4.3556,3.9792,4.2929,282892,0
2008-12-01,4.1586,4.1586,3.6385,3.6385,949063,0
2008-12-02,3.7552,4.2392,3.7194,4.2031,832820,0
2008-12-03,4.1586,4.5169,3.9612,4.3826,913336,0
2008-12-04,4.32,4.6871,4.0688,4.2392,788004,0
2008-12-05,4.0778,4.7859,4.0778,4.6424,821524,0
2008-12-08,4.8576,5.0815,4.7139,4.8218,757820,0
2008-12-09,4.7767,4.9922,4.6154,4.9112,804122,0
2008-12-10,4.9651,5.5385,4.9201,5.3146,853756,0
2008-12-11,5.2607,5.2967,4.5798,4.7501,874703,0
2008-12-12,4.5974,5.1803,4.2302,5.1803,907631,0
2008-12-15,5.1173,5.1982,4.6154,4.6694,1474868,0
2008-12-16,4.7679,5.3951,4.7679,5.3684,782232,0
2008-12-17,5.2878,5.4579,5.0009,5.1441,1010878,0
2008-12-18,5.1441,5.2878,4.7139,4.9025,742388,0
2008-12-19,5.019,5.4579,4.983,5.4309,923123,0
2008-12-22,5.4043,5.4133,4.7322,4.974,612947,0
2008-12-23,5.0455,5.1085,4.7767,4.8395,428516,0
2008-12-24,4.8576,5.0638,4.8039,4.9294,204491,0
2008-12-26,4.9471,5.1532,4.8935,5.1085,230297,0
2008-12-29,5.0725,5.1532,4.8395,4.8753,468376,0
2008-12-30,4.974,5.3774,4.8844,5.2247,585028,0
2008-12-31,5.2788,5.646,5.1173,5.5207,864168,0
2009-01-02,5.5385,6.1211,5.5385,5.8345,651827,0
2009-01-05,5.7985,6.1125,5.5745,6.0408,613659,0
2009-01-06,6.1482,6.2378,5.9239,6.0408,793593,0
2009-01-07,5.897,6.0408,5.3774,5.6284,1198751,0
2009-01-08,5.5299,5.8078,5.3057,5.7716,730202,0
2009-01-09,5.7985,5.7985,5.3326,5.3503,592266,0
2009-01-12,5.3326,5.4043,4.8483,5.0279,671393,0
2009-01-13,5.0279,5.0279,4.5974,4.7412,732537,0
2009-01-14,4.5974,4.8935,4.4543,4.8309,726214,0
2009-01-15,4.8309,4.9922,4.481,4.8127,576851,0
2009-01-16,4.9112,5.1532,4.6064,4.8844,585972,0
2009-01-20,4.8753,4.8753,4.2749,4.2929,688240,0
2009-01-21,4.427,4.8218,4.2749,4.6871,749924,0
2009-01-22,4.5528,4.7679,4.3287,4.481,691653,0
2009-01-23,4.3287,4.5974,4.2749,4.4094,964171,0
2009-01-26,4.4991,4.5705,4.0956,4.2571,1124562,0
2009-01-27,4.2929,4.4543,4.1138,4.2839,948978,0
2009-01-28,4.4002,4.9294,4.3287,4.9201,787708,0
2009-01-29,4.8218,4.8395,4.4991,4.5346,359296,0
2009-01-30,4.7229,4.7229,4.1405,4.1854,642331,0
2009-02-02,4.1225,4.1854,3.9971,4.1317,727572,0
2009-02-03,4.1854,4.2929,3.9792,4.2571,548122,0
2009-02-04,4.2481,4.4632,4.2302,4.2839,449179,0
2009-02-05,4.2212,4.5261,4.1674,4.427,452858,0
2009-02-06,4.4362,5.189,4.4094,4.9294,1139902,0
2009-02-09,4.8935,4.9922,4.6964,4.8576,795918,0
2009-02-10,4.8309,5.0905,4.5346,4.6064,549238,0
2009-02-11,4.6247,4.8395,4.5705,4.6424,286928,0
2009-02-12,4.5974,4.8395,4.508,4.7947,360989,0
2009-02-13,4.8039,5.1713,4.705,4.9294,390643,0
2009-02-17,4.7139,4.7322,4.4362,4.5705,362648,0
2009-02-18,4.5705,4.5705,4.2212,4.3556,352663,0
2009-02-19,4.3643,4.5261,4.2212,4.2839,472444,0
2009-02-20,4.2392,4.3018,4.0329,4.1317,556414,0
2009-02-23,4.1317,4.1946,3.9077,3.9347,420947,0
2009-02-24,4.0063,4.1946,3.8359,4.1946,1060353,0
2009-02-25,4.1586,4.3467,3.9434,3.9882,746472,0
2009-02-26,3.8897,4.1405,3.7733,3.9703,475816,0
2009-02-27,3.8716,4.2749,3.8629,4.0778,700648,0
2009-03-02,3.9882,4.3287,3.9347,4.2571,905147,0
2009-03-03,4.3556,4.4362,3.7194,3.7285,720753,0
2009-03-04,3.8178,3.8449,3.576,3.7103,826523,0
2009-03-05,3.558,3.558,2.9216,2.9395,864649,0
2009-03-06,2.9395,3.1815,2.9395,3.0831,915158,0
2009-03-09,3.0472,3.0831,2.6528,2.6885,715328,0
2009-03-10,2.7871,3.54,2.7871,3.1546,1060596,0
2009-03-11,3.1907,3.558,2.9573,3.1098,989766,0
2009-03-12,3.0202,3.3517,2.9487,3.2801,591241,0
2009-03-13,3.3249,3.4864,3.3249,3.4592,619167,0
2009-03-16,3.5309,3.576,3.2442,3.2715,657000,0
2009-03-17,3.2532,3.4054,3.065,3.4054,477236,0
2009-03-18,3.3968,3.8092,3.3159,3.7371,529398,0
2009-03-19,3.8269,3.9347,3.7016,3.7463,350597,0
2009-03-20,3.7463,3.8269,3.3159,3.4054,574683,0
2009-03-23,3.5041,3.7552,3.5041,3.7552,700290,0
2009-03-24,3.6923,3.9882,3.6207,3.7733,515291,0
2009-03-25,3.8359,3.9525,3.567,3.7997,502903,0
2009-03-26,3.9163,4.0063,3.791,3.9792,566808,0
2009-03-27,3.8806,4.1586,3.8178,3.8535,407819,0
2009-03-30,3.7016,3.7103,3.3968,3.54,428840,0
2009-03-31,3.54,4.0329,3.3159,3.6207,780113,0
2009-04-01,3.5041,4.0063,3.4592,3.9971,712332,0
2009-04-02,4.1495,4.8309,4.1495,4.481,1140164,0
2009-04-03,4.49,4.6335,4.2031,4.4455,610421,0
2009-04-06,4.3916,4.49,4.1586,4.4721,345260,0
2009-04-07,4.4094,4.8576,4.3109,4.7679,1310563,0
2009-04-08,5.1621,5.5567,4.9294,5.1803,1495437,0
2009-04-09,5.3595,5.7359,5.3057,5.3774,1120175,0
2009-04-13,5.3774,5.9509,5.1085,5.8525,904269,0
2009-04-14,5.745,5.9239,5.5207,5.7001,925084,0
2009-04-15,5.7001,5.9599,5.7001,5.942,781913,0
2009-04-16,5.996,6.2288,5.6909,6.1392,1248702,0
2009-04-17,6.166,6.8381,6.1571,6.5694,1530162,0
2009-04-20,6.4887,6.4887,5.7897,5.9153,1202718,0
2009-04-21,5.906,6.2823,5.8164,6.2288,967642,0
2009-04-22,6.1125,7.0714,5.9509,6.6138,1392179,0
2009-04-23,6.713,6.9815,6.5154,6.8649,1093687,0
2009-04-24,6.9456,7.5013,6.8649,7.3583,1764611,0
2009-04-27,7.1339,7.3759,6.874,6.9456,657046,0
2009-04-28,6.8289,7.1161,6.8289,6.8829,539124,0
2009-04-29,6.9637,7.4386,6.8649,7.3223,847301,0
2009-04-30,7.3583,7.6001,7.3309,7.4116,1036648,0
2009-05-01,7.4116,7.6717,7.4116,7.6269,924468,0
2009-05-04,7.6269,8.4153,7.4029,8.3977,1323842,0
2009-05-05,8.4068,8.4068,7.9045,8.1555,1165894,0
2009-05-06,8.4605,9.787,7.6269,9.1588,2701366,0
2009-05-07,9.2935,9.814,8.8726,9.3032,2821661,0
2009-05-08,9.606,10.523,9.606,10.386,2228467,0
2009-05-11,10.046,10.36,9.4918,9.75,968245,0
2009-05-12,9.805,9.974,9.4542,9.562,1374184,0
2009-05-13,9.186,9.3196,8.2453,8.3885,1364719,0
2009-05-14,8.3259,9.402,7.9494,9.106,1627772,0
2009-05-15,9.0873,9.4119,8.8458,8.9625,1041665,0
2009-05-18,9.0967,9.759,9.0607,9.537,1035388,0
2009-05-19,9.509,9.859,9.3295,9.3838,1037875,0
2009-05-20,9.643,10.127,9.1422,9.2588,1329472,0
2009-05-21,8.998,9.2499,8.6485,8.9891,1052000,0
2009-05-22,9.0341,9.2128,8.6664,8.9891,444386,0
2009-05-26,8.9625,9.768,8.8188,9.768,1253223,0
2009-05-27,9.707,9.859,9.3032,9.3838,935639,0
2009-05-28,9.4998,9.716,9.0607,9.652,839616,0
2009-05-29,9.579,9.679,9.3196,9.4998,958849,0
2009-06-01,9.726,10.289,9.688,10.136,1046217,0
2009-06-02,10.082,10.227,9.679,9.824,836865,0
2009-06-03,9.562,9.842,9.4119,9.805,771334,0
2009-06-04,9.805,9.805,9.4212,9.598,1088383,0
2009-06-05,9.814,9.993,9.3838,9.741,883863,0
2009-06-08,9.698,9.698,9.1323,9.3032,479459,0
2009-06-09,9.3383,9.562,9.2856,9.3926,433836,0
2009-06-10,9.4819,9.661,8.6577,9.0967,964758,0
2009-06-11,9.2225,9.2769,8.9083,8.9262,896678,0
2009-06-12,8.8546,8.8546,8.0214,8.2629,1380881,0
2009-06-15,8.2629,8.2629,7.9045,8.1108,689256,0
2009-06-16,8.1912,8.4068,8.039,8.1197,1087741,0
2009-06-17,8.0931,8.5859,7.6805,8.1555,1152023,0
2009-06-18,8.0658,8.3885,7.9138,8.3617,1363794,0
2009-06-19,8.5231,9.1685,8.514,8.9801,1458878,0
2009-06-22,8.7202,8.8368,8.3798,8.4153,834291,0
2009-06-23,8.514,8.6217,7.824,7.8867,894437,0
2009-06-24,8.0122,8.3617,7.8418,8.0931,685069,0
2009-06-25,8.0214,8.2629,7.9406,8.2185,803848,0
2009-06-26,8.1734,8.335,8.0481,8.147,2354177,0
2009-06-29,8.147,8.6395,8.0658,8.4153,477675,0
2009-06-30,8.4605,9.0967,8.2992,8.8907,1425536,0
2009-07-01,9.2045,9.726,9.106,9.643,1620172,0
2009-07-02,9.4371,9.726,9.1772,9.4542,1160198,0
2009-07-06,9.2856,9.4918,8.7563,9.0428,1030419,0
2009-07-07,9.0516,9.4454,8.7921,9.3471,1511556,0
2009-07-08,9.3926,9.4729,8.8368,9.106,1498814,0
2009-07-09,9.2225,9.2225,9.0251,9.106,1515427,0
2009-07-10,9.0516,9.3926,9.0251,9.3196,712445,0
2009-07-13,9.544,10.064,9.509,10.055,2220656,0
2009-07-14,10.038,10.927,9.796,10.798,3091787,0
2009-07-15,10.883,11.517,10.69,11.336,1874457,0
2009-07-16,11.299,11.299,10.69,11.032,1559313,0
2009-07-17,11.005,11.401,10.918,11.095,820947,0
2009-07-20,11.213,11.588,11.069,11.543,1301992,0
2009-07-21,11.667,11.741,11.104,11.309,979751,0
2009-07-22,11.204,11.685,11.05,11.65,1413073,0
2009-07-23,11.65,12.403,11.607,12.152,1755193,0
2009-07-24,12.1,12.413,11.769,11.981,1185042,0
2009-07-27,11.981,12.126,11.769,12.091,749738,0
2009-07-28,11.991,12.234,11.856,12.063,492754,0
2009-07-29,12.072,12.51,11.956,12.081,955847,0
2009-07-30,12.377,13.471,12.34,12.824,1986503,0
2009-07-31,12.788,13.523,12.77,13.228,1192721,0
2009-08-03,13.462,13.839,13.182,13.489,1327763,0
2009-08-04,13.596,14.034,13.138,13.99,1728851,0
2009-08-05,13.998,14.232,13.523,14.051,2016133,0
2009-08-06,14.634,15.245,13.426,13.685,3517282,0
2009-08-07,14.007,14.43,12.394,12.752,3455755,0
2009-08-10,12.637,13.03,12.556,12.798,1208360,0
2009-08-11,12.664,12.77,12.367,12.529,968656,0
2009-08-12,12.584,13.094,12.475,12.52,1788039,0
2009-08-13,12.612,12.942,12.188,12.629,1079699,0
2009-08-14,12.637,12.861,11.991,12.16,1071571,0
2009-08-17,11.921,12.315,11.677,12.009,1142274,0
2009-08-18,12.081,12.377,11.893,12.289,818138,0
2009-08-19,12.091,13.084,11.956,12.889,1415136,0
2009-08-20,12.88,13.426,12.788,13.39,869909,0
2009-08-21,13.596,13.649,13.174,13.264,820981,0
2009-08-24,13.274,13.436,12.907,13.005,824222,0
2009-08-25,12.961,13.31,12.833,13.04,777633,0
2009-08-26,13.084,13.102,12.431,12.594,1226883,0
2009-08-27,12.629,12.942,12.126,12.889,1127175,0
2009-08-28,12.977,12.977,12.422,12.752,922662,0
2009-08-31,12.538,12.824,12.359,12.798,804540,0
2009-09-01,12.566,13.102,12.529,12.833,2075601,0
2009-09-02,12.717,12.915,12.359,12.422,1249996,0
2009-09-03,12.538,12.752,12.332,12.612,507967,0
2009-09-04,12.594,12.934,12.322,12.788,384255,0
2009-09-08,12.987,13.148,12.646,12.907,720876,0
2009-09-09,12.861,13.31,12.701,13.247,734738,0
2009-09-10,13.219,13.541,13.005,13.514,1092921,0
2009-09-11,13.586,13.712,13.022,13.057,1040100,0
2009-09-14,13.577,14.788,13.577,13.981,3665377,0
2009-09-15,14.224,14.224,13.354,14.051,2448248,0
2009-09-16,14.162,14.249,13.757,14.198,966448,0
2009-09-17,14.198,15.434,13.918,15.343,2851109,0
2009-09-18,15.442,16.249,15.056,16.105,3445982,0
2009-09-21,15.936,16.131,15.576,15.719,1258558,0
2009-09-22,15.872,16.92,15.854,16.177,3103802,0
2009-09-23,16.258,16.41,15.612,15.622,1272575,0
2009-09-24,15.729,15.854,14.932,15.576,1523520,0
2009-09-25,15.434,15.64,15.048,15.308,604494,0
2009-09-28,15.449,15.952,15.146,15.738,617452,0
2009-09-29,15.783,16.329,15.603,15.612,838967,0
2009-09-30,15.586,15.971,15.128,15.755,1088576,0
2009-10-01,15.684,15.899,14.859,14.985,1183506,0
2009-10-02,14.797,15.181,14.385,14.932,866014,0
2009-10-05,15.065,15.703,14.913,15.576,1148837,0
2009-10-06,15.774,16.087,15.557,15.882,974732,0
2009-10-07,15.98,15.98,15.335,15.514,1008517,0
2009-10-08,15.631,16.249,15.567,15.64,1369610,0
2009-10-09,15.576,16.115,15.37,16.087,719234,0
2009-10-12,16.222,16.276,16.007,16.124,537704,0
2009-10-13,16.043,16.124,15.64,15.783,497014,0
2009-10-14,16.034,16.131,15.808,16.05,530307,0
2009-10-15,16.096,16.196,15.273,15.37,1692108,0
2009-10-16,15.263,15.289,14.726,14.94,1080095,0
2009-10-19,14.985,15.442,14.717,15.084,956977,0
2009-10-20,15.084,15.567,15.075,15.181,1018665,0
2009-10-21,15.154,15.64,14.932,15.029,1089080,0
2009-10-22,14.959,15.37,14.77,15.209,679458,0
2009-10-23,15.254,15.424,14.894,15.217,686756,0
2009-10-26,15.209,15.882,15.029,15.397,1536393,0
2009-10-27,15.407,15.424,14.949,15.111,1021887,0
2009-10-28,14.994,14.994,12.673,13.794,4800044,0
2009-10-29,13.972,14.207,13.642,13.847,1447866,0
2009-10-30,13.757,14.089,13.577,13.676,2091454,0
2009-11-02,14.876,15.594,13.657,14.448,5145997,0
2009-11-03,14.32,14.807,14.034,14.707,2233550,0
2009-11-04,14.797,15.012,14.06,14.098,1449020,0
2009-11-05,14.616,14.797,14.232,14.698,1699577,0
2009-11-06,14.338,15.335,14.154,15.281,1352024,0
2009-11-09,15.442,16.034,15.254,15.962,1240667,0
2009-11-10,15.863,16.231,15.667,16.034,1447005,0
2009-11-11,16.115,16.678,16.024,16.491,1301453,0
2009-11-12,16.454,16.786,16.105,16.205,1159097,0
2009-11-13,16.239,17.316,16.231,16.994,2457919,0
2009-11-16,17.396,17.458,16.895,17.173,1395225,0
2009-11-17,17.02,17.135,16.839,16.994,1255854,0
2009-11-18,16.867,16.984,16.686,16.786,911215,0
2009-11-19,16.608,16.966,16.428,16.839,1174124,0
2009-11-20,16.554,17.003,16.319,16.608,675341,0
2009-11-23,16.867,17.235,16.669,16.769,907752,0
2009-11-24,16.751,16.822,16.177,16.58,734263,0
2009-11-25,16.686,16.805,16.616,16.643,413230,0
2009-11-27,15.99,16.563,15.764,16.285,303872,0
2009-11-30,16.285,16.285,15.719,16.059,957571,0
2009-12-01,16.311,16.651,16.222,16.58,1689670,0
2009-12-02,16.634,17.154,16.625,17.037,947435,0
2009-12-03,17.053,17.208,16.447,16.464,712462,0
2009-12-04,16.839,17.271,16.704,17.02,1113902,0
2009-12-07,17.003,17.403,16.704,17.012,619332,0
2009-12-08,16.777,16.867,16.304,16.382,1057130,0
2009-12-09,16.401,16.839,16.069,16.777,715838,0
2009-12-10,16.839,17.08,16.76,16.93,637867,0
2009-12-11,16.913,17.243,16.904,17.062,800512,0
2009-12-14,17.126,17.199,16.913,17.053,375087,0
2009-12-15,16.83,17.593,16.814,17.297,986055,0
2009-12-16,17.476,17.896,17.333,17.396,525220,0
2009-12-17,17.297,17.566,17.107,17.261,399503,0
2009-12-18,17.352,17.737,17.126,17.42,1016238,0
2009-12-21,17.486,17.879,17.369,17.808,957681,0
2009-12-22,17.808,18.31,17.701,18.201,930643,0
2009-12-23,18.219,18.373,18.033,18.228,650071,0
2009-12-24,18.329,18.373,18.219,18.31,77625,0
2009-12-28,18.347,18.418,18.051,18.182,275549,0
2009-12-29,18.13,18.338,17.879,17.933,567809,0
2009-12-30,17.869,18.201,17.746,18.192,471200,0
2009-12-31,18.182,18.373,17.942,17.969,377868,0
2010-01-04,18.21,18.21,17.737,17.843,1280167,0
2010-01-05,17.772,18.803,17.772,18.357,1230806,0
2010-01-06,18.373,18.488,18.13,18.418,795531,0
2010-01-07,18.382,18.776,18.192,18.686,854992,0
2010-01-08,18.642,18.785,18.32,18.479,759893,0
2010-01-11,18.543,19.244,18.543,19.144,926936,0
2010-01-12,18.901,19.009,18.347,18.364,909367,0
2010-01-13,18.4,18.507,17.609,18.182,1570900,0
2010-01-14,18.219,18.562,18.033,18.479,680529,0
2010-01-15,18.437,18.929,18.437,18.678,1299143,0
2010-01-19,18.669,19.117,18.479,18.757,1261265,0
2010-01-20,18.533,18.757,18.051,18.247,815105,0
2010-01-21,18.237,18.452,17.505,17.521,1453620,0
2010-01-22,17.566,17.789,17.098,17.098,1060347,0
2010-01-25,17.307,17.439,16.713,16.957,1307959,0
2010-01-26,16.849,16.975,16.491,16.634,743651,0
2010-01-27,16.58,16.805,16.267,16.777,982618,0
2010-01-28,16.769,16.805,15.217,15.703,2867971,0
2010-01-29,15.694,15.998,15.093,15.263,1666978,0
2010-02-01,15.335,16.231,15.335,16.078,1244459,0
2010-02-02,16.043,16.554,15.99,16.354,823601,0
2010-02-03,16.311,16.608,16.267,16.329,532960,0
2010-02-04,16.177,16.338,15.667,15.703,1025168,0
2010-02-05,15.64,15.774,14.476,15.119,1288579,0
2010-02-08,15.163,15.254,14.598,14.698,1236978,0
2010-02-09,14.949,15.442,14.788,15.273,933215,0
2010-02-10,15.154,15.289,14.797,15.075,439266,0
2010-02-11,15.056,15.729,14.77,15.667,1175191,0
2010-02-12,15.487,15.882,15.389,15.719,973328,0
2010-02-16,15.863,15.891,15.263,15.343,1018424,0
2010-02-17,15.38,15.612,15.281,15.487,683613,0
2010-02-18,15.514,16.858,15.308,16.704,1328866,0
2010-02-19,16.686,16.686,16.105,16.285,915390,0
2010-02-22,16.311,16.311,15.936,16.186,763243,0
2010-02-23,15.917,16.158,15.273,15.487,1154865,0
2010-02-24,15.594,15.835,15.317,15.603,457603,0
2010-02-25,15.37,15.523,15.235,15.504,581284,0
2010-02-26,15.477,15.8,15.254,15.719,1149610,0
2010-03-01,15.791,16.267,15.791,15.98,1174116,0
2010-03-02,16.814,17.656,16.329,16.563,3867879,0
2010-03-03,16.608,16.795,16.231,16.454,1024077,0
2010-03-04,16.344,16.401,15.774,16.372,1452975,0
2010-03-05,16.572,17.027,16.572,16.786,1592442,0
2010-03-08,16.83,16.93,16.536,16.732,627947,0
2010-03-09,16.616,17.027,16.499,16.839,899509,0
2010-03-10,16.839,17.439,16.751,17.333,1456820,0
2010-03-11,17.226,17.521,17.027,17.476,1550043,0
2010-03-12,17.521,17.71,17.012,17.089,933376,0
2010-03-15,16.994,17.28,16.723,16.895,754131,0
2010-03-16,17.107,17.675,17.037,17.566,1340493,0
2010-03-17,17.754,17.924,17.656,17.808,1227113,0
2010-03-18,17.852,17.906,17.333,17.411,1330657,0
2010-03-19,17.593,18.033,17.352,17.933,1498415,0
2010-03-22,17.798,18.597,17.737,18.524,1899622,0
2010-03-23,18.632,18.757,18.357,18.616,984234,0
2010-03-24,18.469,18.66,18.219,18.338,823694,0
2010-03-25,18.562,18.893,18.364,18.41,1089338,0
2010-03-26,18.444,18.606,18.14,18.31,731006,0
2010-03-29,18.428,18.524,17.593,17.869,870291,0
2010-03-30,17.869,18.025,17.476,17.942,931840,0
2010-03-31,17.843,17.852,17.027,17.045,1279805,0
2010-04-01,17.243,17.719,17.027,17.342,1295855,0
2010-04-05,17.476,17.683,17.352,17.602,706718,0
2010-04-06,17.619,17.619,17.181,17.307,1195795,0
2010-04-07,17.352,17.467,17.053,17.226,1189436,0
2010-04-08,17.19,17.28,16.464,16.76,1592088,0
2010-04-09,16.805,17.135,16.634,17.053,844219,0
2010-04-12,17.117,17.439,17.027,17.271,1302000,0
2010-04-13,17.352,17.835,17.253,17.737,1222755,0
2010-04-14,17.772,17.978,17.609,17.942,1031645,0
2010-04-15,17.978,18.533,17.879,18.452,1361717,0
2010-04-16,18.382,18.606,17.754,17.906,1192985,0
2010-04-19,17.843,18.147,17.505,17.915,594265,0
2010-04-20,18.06,18.373,18.025,18.275,682647,0
2010-04-21,18.31,19.67,18.256,19.438,2781696,0
2010-04-22,19.253,19.707,19.042,19.366,1905669,0
2010-04-23,19.341,19.578,19.245,19.404,1106505,0
2010-04-26,19.494,19.643,19.331,19.429,899239,0
2010-04-27,19.375,19.643,18.938,19.026,1812719,0
2010-04-28,19.297,19.584,19.051,19.269,1546738,0
2010-04-29,19.539,19.897,19.447,19.834,838206,0
2010-04-30,19.87,20.075,18.992,19.017,1327477,0
2010-05-03,19.34,19.942,19.331,19.897,1410935,0
2010-05-04,19.503,19.698,18.616,18.776,1901302,0
2010-05-05,18.956,19.475,18.338,18.469,2434343,0
2010-05-06,19.216,19.349,17.665,18.803,3140078,0
2010-05-07,18.686,18.785,16.777,17.145,3978404,0
2010-05-10,18.247,18.552,17.737,18.121,1537861,0
2010-05-11,17.826,18.82,17.719,18.524,1334955,0
2010-05-12,18.642,19.707,18.642,19.603,2043934,0
2010-05-13,19.475,19.843,19.036,19.207,1337267,0
2010-05-14,19.089,19.089,18.292,18.597,1020584,0
2010-05-17,18.757,19.144,18.033,18.839,1082699,0
2010-05-18,19.179,19.278,17.609,17.692,1475982,0
2010-05-19,17.593,17.602,16.669,17.42,1833000,0
2010-05-20,16.876,17.045,16.401,16.41,2007824,0
2010-05-21,16.124,16.66,15.64,16.491,1874111,0
2010-05-24,16.454,16.76,16.168,16.419,929185,0
2010-05-25,15.926,16.372,15.468,16.258,1938882,0
2010-05-26,16.258,16.751,16.205,16.344,1094974,0
2010-05-27,16.777,17.719,16.777,17.637,1494431,0
2010-05-28,17.458,17.619,16.849,16.947,1226298,0
2010-06-01,16.741,17.08,16.382,16.382,997225,0
2010-06-02,16.464,17.126,16.294,17.126,1678667,0
2010-06-03,17.08,17.737,17.072,17.403,1160493,0
2010-06-04,16.83,17.145,16.149,16.239,1290803,0
2010-06-07,16.311,16.651,16.034,16.214,1932344,0
2010-06-08,16.249,16.464,15.952,16.344,2398551,0
2010-06-09,16.517,16.713,15.8,15.936,873350,0
2010-06-10,16.41,17.08,16.338,17.045,1188848,0
2010-06-11,16.814,17.505,16.643,17.369,768696,0
2010-06-14,17.609,18.329,17.609,17.896,1497260,0
2010-06-15,18.275,18.562,17.997,18.469,951021,0
2010-06-16,18.228,18.642,17.808,18.437,820176,0
2010-06-17,18.597,18.606,18.033,18.46,632889,0
2010-06-18,18.46,18.642,18.382,18.543,706149,0
2010-06-21,18.82,19.357,18.82,19.051,1249106,0
2010-06-22,19.198,19.62,18.866,18.973,1146426,0
2010-06-23,18.893,19.036,18.479,18.588,1148439,0
2010-06-24,18.382,18.642,18.025,18.042,764535,0
2010-06-25,18.21,18.247,17.781,18.033,887076,0
2010-06-28,18.097,18.301,17.789,17.969,1059578,0
2010-06-29,17.226,17.942,17.226,17.71,2096147,0
2010-06-30,17.765,18.17,17.401,17.475,1002393,0
2010-07-01,17.342,17.896,17.135,17.683,1859616,0
2010-07-02,17.826,18.103,17.683,17.808,1291563,0
2010-07-06,18.088,18.275,17.037,17.226,1333500,0
2010-07-07,17.403,17.728,17.08,17.719,1481350,0
2010-07-08,17.942,17.96,17.593,17.861,1048144,0
2010-07-09,17.808,18.07,17.71,17.95,992936,0
2010-07-12,17.933,18.192,17.754,17.969,592252,0
2010-07-13,18.292,19.188,18.284,19.117,1300628,0
2010-07-14,19.009,19.253,18.803,19.107,575095,0
2010-07-15,19.079,19.611,18.848,19.494,1140473,0
2010-07-16,19.457,19.466,18.588,18.624,1190687,0
2010-07-19,18.632,18.857,18.14,18.338,813825,0
2010-07-20,18.007,18.748,17.798,18.704,525468,0
2010-07-21,18.947,19.134,18.57,18.696,624913,0
2010-07-22,19.061,19.853,19,19.661,2056869,0
2010-07-23,19.556,20.442,19.503,20.344,1678077,0
2010-07-26,20.254,20.82,20.246,20.336,1323207,0
2010-07-27,20.327,20.381,19.539,19.788,743771,0
2010-07-28,19.797,19.933,19.253,19.466,570438,0
2010-07-29,19.715,19.825,18.857,19.466,919795,0
2010-07-30,19.107,19.715,18.992,19.366,824307,0
2010-08-02,19.698,20.156,19.611,20.103,775917,0
2010-08-03,19.967,20.165,19.584,19.743,509175,0
2010-08-04,19.87,20.461,19.688,20.389,920417,0
2010-08-05,18.479,19.153,17.521,18.373,4405526,0
2010-08-06,17.942,18.025,17.476,17.933,1986801,0
2010-08-09,17.988,17.988,17.476,17.619,1687990,0
2010-08-10,17.43,17.602,16.966,17.243,1484035,0
2010-08-11,16.984,16.984,16.205,16.372,1558098,0
2010-08-12,16.14,16.464,16.105,16.258,1280428,0
2010-08-13,16.14,16.311,15.863,16.105,1046918,0
2010-08-16,15.936,16.563,15.908,16.447,948835,0
2010-08-17,16.695,17.19,16.454,16.947,1077834,0
2010-08-18,16.975,17.316,16.58,17.208,898215,0
2010-08-19,17.163,17.208,16.319,16.499,818089,0
2010-08-20,16.363,16.382,16.078,16.304,598160,0
2010-08-23,16.372,16.447,15.729,15.8,879387,0
2010-08-24,15.459,15.694,15.102,15.111,1071458,0
2010-08-25,15.002,15.667,14.797,15.576,872447,0
2010-08-26,15.684,15.863,15.273,15.352,655186,0
2010-08-27,15.594,15.703,15.102,15.567,1127809,0
2010-08-30,15.449,15.504,14.932,14.94,943802,0
2010-08-31,14.879,15.024,14.384,14.513,1226764,0
2010-09-01,14.788,15.235,14.689,15.2,1075073,0
2010-09-02,15.227,16.294,15.128,16.024,1606119,0
2010-09-03,16.239,16.93,16.205,16.849,1203557,0
2010-09-07,16.713,16.805,16.149,16.196,807234,0
2010-09-08,16.214,16.382,15.971,16.294,1142198,0
2010-09-09,16.572,16.741,15.719,15.971,1249296,0
2010-09-10,15.98,16.311,15.827,16.258,1009203,0
2010-09-13,16.499,17.012,16.464,16.904,1025072,0
2010-09-14,16.839,17.08,16.545,16.858,818253,0
2010-09-15,16.994,17.289,16.704,17.216,927029,0
2010-09-16,17.135,17.208,16.814,16.975,701069,0
2010-09-17,17.226,18.007,16.849,17.942,1835744,0
2010-09-20,17.933,18.524,17.879,18.32,1520262,0
2010-09-21,18.347,18.347,17.861,17.997,939157,0
2010-09-22,17.869,17.879,17.307,17.675,1372547,0
2010-09-23,17.439,17.887,17.28,17.36,983366,0
2010-09-24,17.656,17.96,17.609,17.924,885043,0
2010-09-27,17.924,18.201,17.754,18.097,499418,0
2010-09-28,18.121,18.121,17.584,17.924,1012019,0
2010-09-29,17.789,17.942,17.584,17.656,1103318,0
2010-09-30,17.812,17.847,17.291,17.596,913706,0
2010-10-01,17.906,17.988,17.675,17.737,527705,0
2010-10-04,17.665,17.728,16.777,16.839,1042136,0
2010-10-05,17.107,17.575,17.027,17.486,985381,0
2010-10-06,17.369,17.548,17.145,17.326,591598,0
2010-10-07,17.411,17.448,17.08,17.226,404617,0
2010-10-08,17.208,17.816,17.08,17.675,686527,0
2010-10-11,17.71,17.746,17.42,17.609,400637,0
2010-10-12,17.505,17.772,17.126,17.521,636296,0
2010-10-13,17.675,18.382,17.566,18.347,1251323,0
2010-10-14,18.533,18.588,18.103,18.418,1203920,0
2010-10-15,18.678,18.776,18.265,18.624,1108184,0
2010-10-18,18.624,18.938,18.552,18.766,589657,0
2010-10-19,18.391,18.748,17.942,18.14,771646,0
2010-10-20,18.228,18.721,18.13,18.507,424663,0
2010-10-21,18.669,18.901,17.942,18.025,1114125,0
2010-10-22,18.14,18.373,17.896,18.338,388951,0
2010-10-25,18.437,18.606,18.21,18.265,372666,0
2010-10-26,18.103,18.588,17.942,18.364,539318,0
2010-10-27,18.192,18.347,17.933,18.265,629657,0
2010-10-28,18.382,18.479,17.737,17.933,520360,0
2010-10-29,18.002,18.11,17.51,17.573,691728,0
2010-11-01,18.192,19.357,17.852,18.41,2334314,0
2010-11-02,18.73,18.82,18.364,18.588,714676,0
2010-11-03,18.444,18.704,18.156,18.624,728641,0
2010-11-04,18.82,19.62,18.757,19.494,892074,0
2010-11-05,19.429,19.566,19.117,19.34,854845,0
2010-11-08,19.357,19.688,19.306,19.548,553451,0
2010-11-09,19.603,19.62,18.391,18.562,774807,0
2010-11-10,18.588,18.678,18.182,18.516,611230,0
2010-11-11,18.373,18.606,18.256,18.444,520164,0
2010-11-12,18.284,18.364,17.869,17.887,404174,0
2010-11-15,18.088,18.516,17.869,18.284,956083,0
2010-11-16,18.051,18.391,17.826,17.96,1116955,0
2010-11-17,17.942,18.373,17.575,18.078,1054768,0
2010-11-18,18.452,19.179,18.275,19.051,1094335,0
2010-11-22,19.269,19.357,19.07,19.287,587814,0
2010-11-23,18.947,19.162,18.704,18.857,551162,0
2010-11-24,19.089,19.384,19.042,19.384,776165,0
2010-11-26,19.207,19.429,19.162,19.216,118244,0
2010-11-29,19.051,19.261,18.766,18.992,542766,0
2010-11-30,18.678,18.941,18.451,18.721,467070,0
2010-12-01,19.171,19.226,18.803,19.026,909263,0
2010-12-02,19.098,19.679,19.089,19.611,734007,0
2010-12-03,19.548,20.219,19.539,20.174,1135596,0
2010-12-06,20.121,21.186,20.075,20.901,1427864,0
2010-12-07,21.266,21.266,20.568,20.683,835131,0
2010-12-08,20.748,20.838,20.516,20.729,421145,0
2010-12-09,21.213,22.395,20.729,21.142,2698030,0
2010-12-10,21.116,21.241,20.094,20.81,1505047,0
2010-12-13,20.952,21.098,20.657,20.667,555397,0
2010-12-14,20.784,21.347,20.748,21.223,744245,0
2010-12-15,21.151,21.455,20.846,20.884,759470,0
2010-12-16,20.952,21.386,20.764,21.367,471272,0
2010-12-17,21.295,21.374,20.657,20.901,1019162,0
2010-12-20,21.024,21.142,20.683,20.901,538440,0
2010-12-21,21.07,21.16,20.934,21.098,467298,0
2010-12-22,21.098,21.25,20.792,21.142,374925,0
2010-12-23,21.142,21.491,20.952,21.25,477641,0
2010-12-27,21.205,21.285,20.901,21.258,209300,0
2010-12-28,21.312,21.41,21.098,21.338,419129,0
2010-12-29,21.416,21.498,21.155,21.326,370127,0
2010-12-30,21.326,21.39,21.2,21.281,422156,0
2010-12-31,21.285,21.562,21.036,21.13,545808,0
2011-01-03,21.445,21.689,21.285,21.33,909225,0
2011-01-04,21.455,21.869,21.365,21.698,914615,0
2011-01-05,21.645,22.246,21.626,22.135,586662,0
2011-01-06,22.2,22.301,21.689,21.766,545722,0
2011-01-07,21.905,22.182,21.618,22.08,635778,0
2011-01-10,21.986,22.467,21.732,22.369,664977,0
2011-01-11,22.494,22.494,21.705,21.878,562181,0
2011-01-12,22.154,22.182,21.673,21.923,544521,0
2011-01-13,21.959,22.163,21.527,21.6,915288,0
2011-01-14,21.518,21.663,20.865,20.884,810932,0
2011-01-18,20.856,20.856,20.121,20.48,955390,0
2011-01-19,20.423,20.711,20.192,20.254,1273467,0
2011-01-20,20.156,20.507,19.853,20.228,638889,0
2011-01-21,20.433,20.784,20.103,20.13,572333,0
2011-01-24,20.057,20.516,19.959,20.397,586910,0
2011-01-25,20.327,20.738,20.165,20.721,494540,0
2011-01-26,20.729,21.125,20.613,20.757,750061,0
2011-01-27,20.856,21.07,20.675,20.997,718700,0
2011-01-28,21.016,21.079,20.372,20.613,1611882,0
2011-01-31,20.659,20.826,20.209,20.486,1540738,0
2011-02-01,20.693,20.693,20.318,20.372,1222719,0
2011-02-02,20.406,20.406,19.688,19.761,1603753,0
2011-02-03,19.788,19.834,19.429,19.67,1279182,0
2011-02-04,19.807,20.003,19.637,19.752,1194796,0
2011-02-07,19.788,20.02,19.679,19.761,941461,0
2011-02-08,19.788,19.914,19.494,19.816,844536,0
2011-02-09,19.725,19.923,19.466,19.688,965147,0
2011-02-10,19.62,20.389,19.62,20.103,1615988,0
2011-02-11,20.02,21.062,19.914,20.911,1273391,0
2011-02-14,20.865,21.232,20.81,21.134,928327,0
2011-02-15,21.07,21.474,20.943,21.312,583533,0
2011-02-16,21.347,22.639,21.304,21.795,1737129,0
2011-02-17,21.795,22.2,21.626,22.08,610585,0
2011-02-18,22.063,22.255,21.959,22.045,968765,0
2011-02-22,21.832,21.878,20.838,20.934,1092572,0
2011-02-23,20.892,21.241,19.923,20.192,898015,0
2011-02-24,20.121,20.622,19.914,20.498,1152829,0
2011-02-25,20.586,20.934,20.048,20.911,1559649,0
2011-02-28,21.055,21.2,20.621,21.027,778126,0
2011-03-01,21.367,21.44,20.737,20.828,1538632,0
2011-03-02,20.774,21.214,20.611,20.962,525385,0
2011-03-03,21.233,21.707,21.233,21.539,648820,0
2011-03-04,21.475,21.502,20.917,21.098,516203,0
2011-03-07,21.161,21.214,20.439,20.594,799945,0
2011-03-08,20.611,21.752,20.557,21.629,1726716,0
2011-03-09,21.647,22.122,21.206,21.89,1112075,0
2011-03-10,21.566,21.909,21.251,21.726,1099496,0
2011-03-11,21.575,22.843,21.466,22.646,1536276,0
2011-03-14,22.401,22.97,22.232,22.906,1332181,0
2011-03-15,22.034,23.14,21.612,22.998,1241839,0
2011-03-16,22.862,23.033,22.322,22.566,926873,0
2011-03-17,22.827,22.954,22.177,22.186,1051727,0
2011-03-18,22.428,22.61,21.873,22.049,1466118,0
2011-03-21,22.392,22.734,22.15,22.655,208590,0
2011-03-22,22.602,22.682,21.971,22.297,811273,0
2011-03-23,22.223,22.834,21.89,22.637,785372,0
2011-03-24,22.816,23.149,22.682,23.061,672069,0
2011-03-25,23.212,23.543,23.105,23.194,566473,0
2011-03-28,23.175,23.175,22.816,22.816,441212,0
2011-03-29,22.76,23.156,22.518,23.078,322685,0
2011-03-30,23.175,23.609,23.105,23.394,453943,0
2011-03-31,23.327,23.465,23.105,23.178,508793,0
2011-04-01,23.303,23.761,23.257,23.465,419511,0
2011-04-04,23.499,23.562,22.961,23.274,533410,0
2011-04-05,23.149,23.682,23.078,23.321,278225,0
2011-04-06,23.404,23.535,22.751,22.806,708607,0
2011-04-07,22.806,23.175,22.465,22.518,473264,0
2011-04-08,22.637,22.76,22.103,22.196,446255,0
2011-04-11,22.223,22.332,21.743,21.854,311611,0
2011-04-12,21.749,22.446,21.681,22.268,661066,0
2011-04-13,22.491,22.61,22.196,22.332,372270,0
2011-04-14,22.15,22.297,21.971,22.223,377998,0
2011-04-15,22.141,22.629,21.971,22.546,416346,0
2011-04-18,22.251,22.482,21.807,22.375,524959,0
2011-04-19,22.482,23.14,22.437,22.888,385364,0
2011-04-20,23.377,23.727,23.166,23.421,668203,0
2011-04-21,23.637,24.112,23.359,23.824,574619,0
2011-04-25,23.833,24.238,23.562,24.112,592472,0
2011-04-26,23.932,24.366,23.247,23.877,1404776,0
2011-04-27,23.849,23.942,23.637,23.858,826746,0
2011-04-28,23.788,23.877,23.429,23.867,750401,0
2011-04-29,24.199,24.963,24.199,24.282,1032087,0
2011-05-02,24.329,24.385,23.84,23.877,609509,0
2011-05-03,23.846,23.911,23.424,23.604,519340,0
2011-05-04,23.599,23.923,22.998,23.033,653891,0
2011-05-05,22.917,23.188,22.537,22.721,651264,0
2011-05-06,23.054,23.215,22.62,22.721,524634,0
2011-05-09,22.602,23.293,22.602,23.078,343860,0
2011-05-10,23.105,23.571,23.105,23.265,575894,0
2011-05-11,23.26,23.372,22.501,22.827,572305,0
2011-05-12,22.682,23.105,22.446,22.97,404023,0
2011-05-13,22.936,23.018,22.259,22.277,305884,0
2011-05-16,22.094,22.169,21.854,21.881,484726,0
2011-05-17,21.689,21.804,21.119,21.245,719527,0
2011-05-18,21.34,21.7,21.305,21.575,347355,0
2011-05-19,21.713,21.96,21.29,21.879,541377,0
2011-05-20,21.739,21.776,21.155,21.308,534654,0
2011-05-23,20.927,21.29,20.585,21.174,574932,0
2011-05-24,21.2,21.544,20.595,20.683,643207,0
2011-05-25,20.603,21.027,20.522,20.839,475359,0
2011-05-26,20.785,21.416,20.531,21.353,570541,0
2011-05-27,21.407,21.507,21.227,21.471,385477,0
2011-05-31,21.686,21.895,21.475,21.84,515509,0
2011-06-01,21.698,21.698,20.894,20.919,687941,0
2011-06-02,20.847,21.082,20.259,20.785,582212,0
2011-06-03,20.35,20.666,20.242,20.296,487700,0
2011-06-06,20.296,20.394,19.96,20.069,465686,0
2011-06-07,20.251,20.403,19.735,19.771,457575,0
2011-06-08,19.735,19.835,19.312,19.354,577639,0
2011-06-09,19.417,19.698,19.13,19.203,697281,0
2011-06-10,18.886,18.941,17.456,17.837,2914129,0
2011-06-13,17.872,17.972,17.503,17.521,621159,0
2011-06-14,17.692,18.073,17.692,17.782,871642,0
2011-06-15,17.557,17.628,17.25,17.367,699609,0
2011-06-16,17.354,17.582,16.916,17.078,648819,0
2011-06-17,17.259,17.313,16.898,16.942,878600,0
2011-06-20,16.898,17.023,16.788,16.96,578240,0
2011-06-21,17.058,17.755,16.969,17.729,749437,0
2011-06-22,17.729,17.972,17.619,17.638,658427,0
2011-06-23,17.349,18,17.093,17.972,631339,0
2011-06-24,18.037,18.354,17.747,17.991,724421,0
2011-06-27,17.936,18.1,17.684,17.747,743094,0
2011-06-28,17.837,18.082,17.738,17.845,1170844,0
2011-06-29,17.908,17.908,17.539,17.729,1000472,0
2011-06-30,17.81,18.087,17.673,17.891,1093788,0
2011-07-01,17.972,18.271,17.729,17.927,1147854,0
2011-07-05,17.927,18.055,17.593,17.828,665408,0
2011-07-06,17.81,18.21,17.655,18.173,1243813,0
2011-07-07,18.354,18.912,18.179,18.577,2199432,0
2011-07-08,18.206,18.298,17.286,17.692,2175811,0
2011-07-11,17.401,17.53,17.131,17.313,582970,0
2011-07-12,17.222,17.747,17.222,17.349,839515,0
2011-07-13,17.376,17.711,17.093,17.437,1149333,0
2011-07-14,17.513,17.575,17.031,17.232,641528,0
2011-07-15,17.313,17.447,17.131,17.357,692531,0
2011-07-18,17.241,17.313,16.498,16.599,940497,0
2011-07-19,16.807,17.226,16.807,17.078,892909,0
2011-07-20,17.14,17.169,16.762,16.841,464411,0
2011-07-21,16.923,17.241,16.851,17.084,661824,0
2011-07-22,17.093,17.177,16.841,16.923,446473,0
2011-07-25,16.687,16.832,16.554,16.572,498886,0
2011-07-26,16.579,16.733,16.386,16.497,630289,0
2011-07-27,16.399,16.399,15.792,15.894,818615,0
2011-07-28,15.977,16.443,15.164,15.33,1310656,0
2011-07-29,15.144,15.556,14.969,15.244,764897,0
2011-08-01,15.504,15.739,14.944,15.143,735688,0
2011-08-02,15.028,15.219,14.278,14.287,848455,0
2011-08-03,14.327,15.071,14.029,14.879,1050661,0
2011-08-04,12.848,12.858,10.122,10.863,7821438,0
2011-08-05,11.373,11.392,10.667,10.812,4935164,0
2011-08-08,10.351,10.739,9.763,9.791,3872658,0
2011-08-09,10.134,10.821,9.943,10.793,2730863,0
2011-08-10,10.403,10.812,10.17,10.179,2594303,0
2011-08-11,10.325,11.129,10.008,10.878,2384123,0
2011-08-12,11.107,11.316,10.825,11.061,1633046,0
2011-08-15,11.221,11.553,11.129,11.419,1506817,0
2011-08-16,11.238,11.436,10.992,11.221,795532,0
2011-08-17,11.306,11.453,10.853,11.189,935792,0
2011-08-18,10.815,10.882,9.976,10.076,1194473,0
2011-08-19,9.894,10.177,9.547,9.665,1286813,0
2011-08-22,10.031,10.167,9.4938,9.722,1047540,0
2011-08-23,9.822,10.367,9.731,10.367,718580,0
2011-08-24,10.36,10.917,10.215,10.863,1304117,0
2011-08-25,10.9,10.987,10.367,10.643,1416666,0
2011-08-26,10.534,10.759,10.167,10.412,1258481,0
2011-08-29,10.607,11.052,10.58,11.016,1238370,0
2011-08-30,10.952,11.088,10.625,11.006,827031,0
2011-08-31,11.071,11.428,10.95,11.061,779368,0
2011-09-01,11.052,11.343,10.863,11.171,1212714,0
2011-09-02,10.501,10.851,10.443,10.575,1026358,0
2011-09-06,10.223,10.278,9.94,10.159,1131677,0
2011-09-07,10.332,10.607,10.26,10.58,930414,0
2011-09-08,10.458,10.607,10.085,10.196,702856,0
2011-09-09,10.04,10.305,9.722,9.967,1010904,0
2011-09-12,9.858,10.159,9.4464,9.877,1072085,0
2011-09-13,9.912,10.205,9.841,10.031,1652757,0
2011-09-14,10.167,10.377,9.803,10.241,1606340,0
2011-09-15,10.377,10.487,10.167,10.26,1031146,0
2011-09-16,10.278,10.35,10.022,10.094,1067307,0
2011-09-19,9.967,9.995,9.694,9.887,981007,0
2011-09-20,9.948,10.022,9.684,9.776,919129,0
2011-09-21,9.766,9.803,9.3558,9.3558,1312968,0
2011-09-22,9.1188,9.3471,8.9915,9.1372,1949528,0
2011-09-23,9.1188,9.4212,9.0643,9.3739,1478151,0
2011-09-26,9.3739,9.4839,9.1285,9.403,1502570,0
2011-09-27,9.638,10.013,9.547,9.703,3193164,0
2011-09-28,9.713,9.713,9.2925,9.3108,1520950,0
2011-09-29,9.602,9.675,9.2283,9.592,1126309,0
2011-09-30,9.3729,10.187,9.2992,9.927,2084152,0
2011-10-03,9.822,10.122,9.2103,9.2383,1666372,0
2011-10-04,9.1285,9.93,8.7909,9.894,1930569,0
2011-10-05,9.877,10.704,9.556,10.588,1901846,0
2011-10-06,10.588,11.153,10.496,11.135,1430692,0
2011-10-07,11.171,11.289,10.562,10.767,1007266,0
2011-10-10,10.978,11.518,10.978,11.453,959335,0
2011-10-11,11.289,12,11.272,11.873,995713,0
2011-10-12,11.956,12.21,11.911,11.991,887581,0
2011-10-13,11.965,11.965,11.471,11.619,824943,0
2011-10-14,11.853,12.083,11.708,12.055,807870,0
2011-10-17,11.92,12.083,11.662,11.681,1251074,0
2011-10-18,11.708,12.266,11.471,12.111,916887,0
2011-10-19,12.046,12.22,11.61,11.783,974345,0
2011-10-20,11.746,11.901,11.381,11.818,696011,0
2011-10-21,12.037,12.276,11.991,12.276,757684,0
2011-10-24,12.285,13.168,12.256,12.848,1052773,0
2011-10-25,12.789,12.798,12.366,12.589,794787,0
2011-10-26,12.848,13.013,12.402,12.895,826811,0
2011-10-27,13.332,13.578,13.131,13.306,1778090,0
2011-10-28,13.442,13.678,12.932,13.067,1484686,0
2011-10-31,13.445,13.473,12.084,13.064,2325622,0
2011-11-01,12.449,12.689,12.128,12.182,1104468,0
2011-11-02,12.475,12.538,12.111,12.465,642531,0
2011-11-03,12.67,13.222,12.375,13.175,755289,0
2011-11-04,12.966,13.121,12.77,13.011,404585,0
2011-11-07,12.94,13.086,12.548,12.995,483873,0
2011-11-08,13.159,13.177,12.63,13.095,672656,0
2011-11-09,12.652,12.844,11.989,12.035,850926,0
2011-11-10,12.384,12.634,12.219,12.494,703604,0
2011-11-11,12.76,13.268,12.743,13.129,899056,0
2011-11-14,13.077,13.241,12.704,12.904,560611,0
2011-11-15,12.784,13.251,12.721,13.031,749623,0
2011-11-16,12.877,13.341,12.784,12.829,605557,0
2011-11-17,12.839,12.877,12.037,12.155,823919,0
2011-11-18,12.21,12.338,11.676,11.843,930415,0
2011-11-21,11.553,11.562,11.135,11.471,676650,0
2011-11-22,11.493,11.657,11.236,11.521,815104,0
2011-11-23,11.327,11.761,11.327,11.438,678360,0
2011-11-25,11.393,11.761,11.327,11.428,256692,0
2011-11-28,11.833,12.295,11.833,12.007,888452,0
2011-11-29,11.963,12.007,11.576,11.684,1100775,0
2011-11-30,12.231,12.463,12.137,12.323,1227672,0
2011-12-01,12.32,12.422,12.082,12.128,698924,0
2011-12-02,12.32,12.503,12.303,12.394,595785,0
2011-12-05,12.541,12.76,12.541,12.707,877070,0
2011-12-06,12.733,12.733,12.467,12.662,930665,0
2011-12-07,12.503,12.956,12.44,12.844,690081,0
2011-12-08,12.68,12.844,12.239,12.303,909834,0
2011-12-09,12.303,12.854,12.295,12.76,699305,0
2011-12-12,12.56,12.707,12.413,12.608,1166507,0
2011-12-13,12.77,12.956,12.082,12.182,1064631,0
2011-12-14,11.979,12.229,11.723,11.935,1037056,0
2011-12-15,12.145,12.239,11.971,12.082,601669,0
2011-12-16,12.2,12.422,11.953,12.111,643848,0
2011-12-19,12.21,12.366,11.676,11.761,718132,0
2011-12-20,12.063,12.276,11.979,12.229,416089,0
2011-12-21,12.163,12.642,11.953,12.55,499186,0
2011-12-22,12.617,12.956,12.56,12.873,466450,0
2011-12-23,12.919,12.983,12.751,12.946,240696,0
2011-12-27,12.909,12.992,12.707,12.798,277909,0
2011-12-28,12.798,12.892,12.476,12.642,324990,0
2011-12-29,12.716,12.863,12.579,12.733,315577,0
2011-12-30,12.779,13.019,12.733,12.882,381277,0
2012-01-03,13.222,13.415,13.129,13.305,674851,0
2012-01-04,13.193,13.745,13.193,13.561,628187,0
2012-01-05,13.425,13.561,13.129,13.407,684604,0
2012-01-06,13.451,13.929,13.387,13.774,918404,0
2012-01-09,13.883,14.207,13.857,14.029,754931,0
2012-01-10,14.305,14.436,13.378,13.793,1618727,0
2012-01-11,13.7,13.755,13.341,13.451,600730,0
2012-01-12,13.48,13.691,13.407,13.515,522657,0
2012-01-13,13.407,13.561,13.175,13.222,503955,0
2012-01-17,13.37,13.545,12.767,12.786,832820,0
2012-01-18,12.808,13.166,12.779,12.966,519928,0
2012-01-19,13.028,13.415,12.928,13.193,527275,0
2012-01-20,13.166,14.021,13.046,13.938,975158,0
2012-01-23,13.929,14.021,13.691,13.956,458638,0
2012-01-24,13.866,14.342,13.801,14.332,652592,0
2012-01-25,14.277,14.39,13.92,13.976,540113,0
2012-01-26,14.114,14.249,13.764,13.911,477160,0
2012-01-27,13.801,14.269,13.793,14.011,455393,0
2012-01-30,13.866,13.947,13.709,13.764,380529,0
2012-01-31,13.888,13.962,13.675,13.852,488065,0
2012-02-01,13.985,14.207,13.681,14.057,495204,0
2012-02-02,14.114,14.474,14.048,14.436,498085,0
2012-02-03,14.692,14.969,14.554,14.913,779124,0
2012-02-06,14.814,15.089,14.795,15.052,477437,0
2012-02-07,15.036,15.45,14.842,15.416,970495,0
2012-02-08,15.416,15.488,15.026,15.258,790937,0
2012-02-09,15.314,15.342,15.063,15.22,456503,0
2012-02-10,15.017,15.026,14.581,14.647,511703,0
2012-02-13,14.858,14.987,14.673,14.692,568300,0
2012-02-14,14.545,14.731,14.067,14.269,810619,0
2012-02-15,14.369,14.406,14.073,14.159,599063,0
2012-02-16,14.198,14.573,14.048,14.554,526912,0
2012-02-17,14.627,14.749,14.627,14.693,220464,0
2012-02-21,14.749,14.904,14.528,14.682,380281,0
2012-02-22,14.664,14.702,14.379,14.425,345489,0
2012-02-23,14.388,14.59,14.14,14.35,406184,0
2012-02-24,14.425,14.599,14.15,14.398,671714,0
2012-02-27,15.146,16.507,14.833,16.385,4499034,0
2012-02-28,16.183,16.544,15.396,15.526,1803381,0
2012-02-29,15.528,15.798,15.221,15.268,936162,0
2012-03-01,15.369,15.619,15.35,15.35,783965,0
2012-03-02,15.342,15.425,14.85,15.007,862441,0
2012-03-05,14.998,15.073,14.618,14.868,784618,0
2012-03-06,14.777,14.777,14.303,14.712,1419771,0
2012-03-07,14.805,15.128,14.693,14.749,536959,0
2012-03-08,14.877,14.989,14.664,14.796,774929,0
2012-03-09,14.824,15.268,14.824,15.054,696512,0
2012-03-12,15.111,15.211,14.85,15.073,618226,0
2012-03-13,15.23,15.268,14.915,15.146,1174280,0
2012-03-14,15.164,15.388,15.092,15.258,624388,0
2012-03-15,15.388,15.388,15.202,15.248,595052,0
2012-03-16,15.268,15.378,15.183,15.22,503276,0
2012-03-19,15.248,15.378,15.183,15.277,732235,0
2012-03-20,15.173,15.248,14.989,15.036,579320,0
2012-03-21,15.036,15.183,14.868,14.915,647804,0
2012-03-22,14.796,14.934,14.527,14.618,488732,0
2012-03-23,14.637,14.693,14.359,14.647,446740,0
2012-03-26,14.85,14.989,14.712,14.85,746210,0
2012-03-27,14.905,14.925,14.731,14.786,679291,0
2012-03-28,14.759,14.796,14.13,14.312,999520,0
2012-03-29,14.168,14.205,13.896,14.168,587128,0
2012-03-30,14.322,14.34,13.862,14.082,1057015,0
2012-04-02,14.063,14.502,14.026,14.473,728014,0
2012-04-03,14.35,14.563,14.121,14.178,443856,0
2012-04-04,14.007,14.322,13.879,14.178,989463,0
2012-04-05,14.159,14.293,13.879,13.924,323600,0
2012-04-09,13.805,13.843,13.545,13.749,555109,0
2012-04-10,13.759,13.805,13.231,13.417,1344322,0
2012-04-11,13.545,13.862,13.527,13.759,537551,0
2012-04-12,13.778,14.178,13.675,13.924,2077266,0
2012-04-13,13.87,13.972,13.621,13.768,625542,0
2012-04-16,13.796,14.205,13.507,14.111,945102,0
2012-04-17,14.25,14.623,14.216,14.429,625091,0
2012-04-18,14.331,14.464,14.159,14.35,685619,0
2012-04-19,14.388,14.664,14.178,14.303,669066,0
2012-04-20,14.415,14.519,14.159,14.275,490986,0
2012-04-23,14.082,14.111,13.768,13.981,529949,0
2012-04-24,14.035,14.159,13.739,13.896,554436,0
2012-04-25,14.073,14.293,13.815,14.283,676210,0
2012-04-26,14.275,14.35,13.972,14.13,605119,0
2012-04-27,14.275,14.379,13.879,14.248,690554,0
2012-04-30,14.232,14.239,13.665,13.834,912388,0
2012-05-01,13.796,14.113,13.693,14.018,746016,0
2012-05-02,13.972,14.896,13.972,14.796,1611060,0
2012-05-03,14.857,15.38,14.775,15.025,1216301,0
2012-05-04,14.971,14.971,14.473,14.544,1115369,0
2012-05-07,14.527,14.842,14.519,14.786,613698,0
2012-05-08,14.627,14.805,14.492,14.777,544772,0
2012-05-09,14.531,14.604,14.084,14.104,1042229,0
2012-05-10,14.26,14.325,13.944,14.009,572817,0
2012-05-11,13.871,14.074,13.788,13.982,729407,0
2012-05-14,13.796,13.896,13.665,13.694,667247,0
2012-05-15,13.694,13.722,13.463,13.555,748368,0
2012-05-16,13.63,14.026,13.573,13.639,847481,0
2012-05-17,13.656,13.704,13.36,13.473,901325,0
2012-05-18,13.424,13.815,13.424,13.591,738727,0
2012-05-21,13.592,13.834,13.379,13.749,730160,0
2012-05-22,13.805,14.344,13.778,14.188,941082,0
2012-05-23,14.009,14.354,13.824,14.242,576422,0
2012-05-24,14.269,14.325,13.805,14.306,522752,0
2012-05-25,14.26,14.344,13.963,14.074,460110,0
2012-05-29,14.207,14.497,14.207,14.497,554453,0
2012-05-30,14.297,14.429,14.094,14.334,819710,0
2012-05-31,14.393,14.523,13.888,14.42,725615,0
2012-06-01,14.084,14.084,13.386,13.525,1002632,0
2012-06-04,13.515,13.6,12.884,12.902,1380354,0
2012-06-05,12.874,13.358,12.874,13.162,948896,0
2012-06-06,13.237,14.297,13.237,14.269,1147335,0
2012-06-07,14.614,14.875,14.161,14.232,1274139,0
2012-06-08,14.18,15.092,14.18,14.951,946813,0
2012-06-11,15.128,15.193,14.577,14.585,906305,0
2012-06-12,14.614,15.072,14.306,14.84,1182490,0
2012-06-13,14.738,14.848,14.287,14.41,1176358,0
2012-06-14,14.344,14.84,14.207,14.699,595979,0
2012-06-15,14.766,15.333,14.766,15.315,1214175,0
2012-06-18,15.202,15.65,14.997,15.555,1089698,0
2012-06-19,15.66,16.181,15.632,16.049,1169452,0
2012-06-20,16.087,16.525,15.929,16.31,1078197,0
2012-06-21,16.375,16.479,15.78,16.068,1226194,0
2012-06-22,16.21,16.303,15.976,16.19,1431162,0
2012-06-25,15.929,16.022,15.472,15.65,676419,0
2012-06-26,15.687,15.91,15.443,15.641,626962,0
2012-06-27,15.816,16.106,15.734,16.013,597647,0
2012-06-28,15.826,16.384,15.826,16.345,755302,0
2012-06-29,16.759,16.759,16.227,16.339,996393,0
2012-07-02,16.488,16.506,16.161,16.451,1274143,0
2012-07-03,16.488,16.544,16.404,16.525,408000,0
2012-07-05,16.525,16.776,16.506,16.618,1069712,0
2012-07-06,16.442,16.535,16.181,16.274,827490,0
2012-07-09,16.265,16.319,15.976,16.096,902880,0
2012-07-10,16.181,16.413,15.883,16.004,664867,0
2012-07-11,15.957,16.151,15.742,16.087,924942,0
2012-07-12,15.948,16.022,15.5,15.724,557615,0
2012-07-13,15.761,16.058,15.724,15.883,654745,0
2012-07-16,15.873,15.948,15.51,15.565,599454,0
2012-07-17,15.66,15.948,15.268,15.92,728950,0
2012-07-18,15.864,16.255,15.864,16.031,450850,0
2012-07-19,16.116,16.394,15.986,16.031,457787,0
2012-07-20,15.854,16.087,15.66,15.715,869929,0
2012-07-23,15.398,15.761,15.37,15.574,972609,0
2012-07-24,15.612,15.669,15.035,15.155,1019646,0
2012-07-25,15.278,15.408,14.728,14.803,947042,0
2012-07-26,15.044,15.258,14.66,15.016,759002,0
2012-07-27,15.155,15.986,15.146,15.883,1098737,0
2012-07-30,15.92,16.049,15.641,15.893,593957,0
2012-07-31,15.9,16.47,15.864,16.274,841330,0
2012-08-01,16.339,16.618,16.068,16.132,990499,0
2012-08-02,16.049,16.345,15.816,16.106,1081767,0
2012-08-03,16.442,16.581,16.181,16.236,463414,0
2012-08-06,16.236,16.581,16.236,16.506,571205,0
2012-08-07,16.637,16.767,16.516,16.554,775897,0
2012-08-08,16.544,16.944,16.479,16.87,1030818,0
2012-08-09,17.465,17.931,17.187,17.839,2774867,0
2012-08-10,17.819,18.565,17.504,17.969,1932214,0
2012-08-13,17.922,17.998,17.514,17.931,974261,0
2012-08-14,18.162,18.304,18.017,18.21,1139856,0
2012-08-15,18.144,18.489,18.027,18.417,1130010,0
2012-08-16,18.398,19.189,18.286,18.77,1829593,0
2012-08-17,18.77,19.011,18.76,18.836,953483,0
2012-08-20,18.807,18.817,18.219,18.583,875424,0
2012-08-21,18.669,18.929,18.452,18.527,760817,0
2012-08-22,18.456,18.681,18.202,18.607,1229847,0
2012-08-23,18.64,18.741,18.426,18.47,816044,0
2012-08-24,18.489,18.583,18.267,18.509,595399,0
2012-08-27,18.63,18.678,18.343,18.603,941859,0
2012-08-28,18.547,18.64,18.353,18.398,745754,0
2012-08-29,18.369,18.75,18.369,18.741,1009370,0
2012-08-30,18.663,18.755,18.644,18.717,785445,0
2012-08-31,18.803,18.813,18.56,18.717,1139714,0
2012-09-04,18.755,19.207,18.569,19.073,1423218,0
2012-09-05,19.15,20.209,19.092,20.038,2052250,0
2012-09-06,20.263,20.46,19.917,20.412,1684070,0
2012-09-07,20.431,20.693,20.368,20.601,1073754,0
2012-09-10,20.544,20.974,20.544,20.693,969026,0
2012-09-11,20.731,20.892,20.693,20.769,816375,0
2012-09-12,20.844,20.956,20.693,20.854,1086865,0
2012-09-13,20.826,21.331,20.601,21.163,975724,0
2012-09-14,21.257,21.913,21.2,21.885,1215004,0
2012-09-17,21.74,21.74,20.761,20.769,1601455,0
2012-09-18,20.769,20.779,20.3,20.47,1370513,0
2012-09-19,20.601,21.153,20.421,21.002,1725838,0
2012-09-20,20.912,20.936,20.526,20.592,1319978,0
2012-09-21,19.917,19.917,18.411,18.672,4206524,0
2012-09-24,19.197,19.681,18.925,19.506,2044328,0
2012-09-25,19.582,19.601,18.784,18.813,1292640,0
2012-09-26,18.803,18.888,18.27,18.298,1342947,0
2012-09-27,18.326,18.727,17.95,18.202,1908226,0
2012-09-28,18.093,18.183,17.893,17.96,882932,0
2012-10-01,18.174,18.463,18.008,18.26,1283999,0
2012-10-02,18.307,18.346,17.883,18.11,826304,0
2012-10-03,18.164,18.25,17.931,18.083,763209,0
2012-10-04,18.164,18.429,18.074,18.382,622134,0
2012-10-05,18.473,18.765,18.27,18.307,929396,0
2012-10-08,18.183,18.463,17.875,17.913,1089273,0
2012-10-09,17.999,18.065,17.415,17.622,1054568,0
2012-10-10,17.642,17.671,17.212,17.502,1142418,0
2012-10-11,19.197,19.438,18.382,18.521,4492256,0
2012-10-12,18.521,18.727,18.146,18.401,1331497,0
2012-10-15,18.42,18.709,18.074,18.644,899957,0
2012-10-16,18.663,19.112,18.288,19.017,1245561,0
2012-10-17,19.063,19.478,19.017,19.102,958293,0
2012-10-18,19.112,19.187,18.841,19.044,1158047,0
2012-10-19,18.888,18.971,18.521,18.775,777941,0
2012-10-22,18.727,18.896,18.493,18.888,459366,0
2012-10-23,18.587,18.587,18.074,18.447,562885,0
2012-10-24,18.531,18.578,18.118,18.26,620968,0
2012-10-25,18.483,18.672,18.183,18.346,563836,0
2012-10-26,18.028,18.101,17.287,17.567,1168982,0
2012-10-31,17.736,18.859,17.539,18.85,1037843,0
2012-11-01,18.859,19.236,18.717,18.869,1024617,0
2012-11-02,19.908,22.473,19.9,21.397,6384937,0
2012-11-05,21.312,21.575,20.902,21.425,1791717,0
2012-11-06,21.518,22.241,21.359,22.025,1205135,0
2012-11-07,21.778,22.397,21.518,21.969,1547779,0
2012-11-08,22.059,22.231,21.885,22.025,1199040,0
2012-11-09,21.885,22.415,21.778,21.827,873941,0
2012-11-12,22.049,22.875,22.049,22.464,1207654,0
2012-11-13,22.307,22.709,22.145,22.164,971502,0
2012-11-14,22.279,22.68,21.817,21.988,907282,0
2012-11-15,21.875,22.343,21.604,21.651,970263,0
2012-11-16,21.604,22.006,21.405,21.969,893318,0
2012-11-19,22.096,22.501,22.096,22.444,1225056,0
2012-11-20,21.866,22.481,21.538,22.388,898043,0
2012-11-21,22.388,22.895,22.334,22.501,634584,0
2012-11-23,22.662,23.026,22.519,23.026,438857,0
2012-11-26,22.913,23.036,22.588,22.829,925956,0
2012-11-27,22.728,23.165,22.671,22.69,713547,0
2012-11-28,22.642,23.083,22.454,22.904,896517,0
2012-11-29,23.143,23.491,22.871,23.419,586314,0
2012-11-30,23.419,23.692,23.294,23.491,768244,0
2012-12-03,23.605,23.756,23.106,23.473,1025368,0
2012-12-04,23.381,23.886,23.373,23.729,973474,0
2012-12-05,23.773,23.856,23.465,23.682,528482,0
2012-12-06,23.605,23.801,23.39,23.634,460958,0
2012-12-07,23.682,23.764,23.229,23.373,708896,0
2012-12-10,23.284,23.847,23.171,23.764,595754,0
2012-12-11,23.509,23.886,22.966,23.265,846876,0
2012-12-12,23.373,23.749,23.294,23.343,382667,0
2012-12-13,23.324,23.324,22.646,22.775,398496,0
2012-12-14,22.843,22.947,22.291,22.637,596758,0
2012-12-17,22.747,23.585,22.665,23.546,752425,0
2012-12-18,23.537,23.783,23.324,23.756,826972,0
2012-12-19,23.838,24.121,23.556,23.672,1080394,0
2012-12-20,23.624,23.692,23.324,23.595,491425,0
2012-12-21,23.061,23.546,23.051,23.171,1041918,0
2012-12-24,23.042,23.209,22.853,23.143,188061,0
2012-12-26,23.229,23.509,22.628,22.938,412089,0
2012-12-27,22.966,23.41,22.618,23.363,518980,0
2012-12-28,23.256,23.546,23.071,23.181,553401,0
2012-12-31,23.088,23.973,23.051,23.847,657069,0
2013-01-02,24.459,24.669,24.13,24.659,814235,0
2013-01-03,24.736,24.753,24.225,24.488,885900,0
2013-01-04,24.64,24.883,24.407,24.745,551928,0
2013-01-07,24.669,24.745,23.963,24.148,410371,0
2013-01-08,24.138,24.798,23.992,24.62,953104,0
2013-01-09,24.726,25.136,24.726,24.911,872617,0
2013-01-10,25.027,25.155,24.64,24.825,468108,0
2013-01-11,24.835,24.835,23.983,24.048,554970,0
2013-01-14,24.068,24.44,23.81,24.44,901598,0
2013-01-15,24.263,24.669,24.206,24.544,587281,0
2013-01-16,24.45,25.082,24.45,24.921,706739,0
2013-01-17,25.027,25.082,24.65,25.064,585425,0
2013-01-18,25.064,25.1,24.65,24.698,804474,0
2013-01-22,24.698,24.835,24.525,24.669,471648,0
2013-01-23,24.726,24.736,24.215,24.498,447240,0
2013-01-24,24.535,24.931,24.29,24.678,564344,0
2013-01-25,24.659,24.902,24.535,24.825,576009,0
2013-01-28,24.893,24.95,24.63,24.798,328492,0
2013-01-29,24.798,24.798,24.459,24.726,416498,0
2013-01-30,24.64,24.716,24.087,24.178,542907,0
2013-01-31,24.178,24.215,23.749,23.944,706715,0
2013-02-01,24.058,24.498,24.058,24.426,665996,0
2013-02-04,24.196,24.31,23.702,23.756,451745,0
2013-02-05,23.904,24.688,23.876,24.544,486635,0
2013-02-06,24.388,24.459,24.087,24.349,482378,0
2013-02-07,24.339,24.591,24.087,24.148,448188,0
2013-02-08,24.206,24.32,24.03,24.138,368001,0
2013-02-11,24.13,24.158,23.896,24.03,497619,0
2013-02-12,23.914,24.32,23.71,24.215,572323,0
2013-02-13,24.32,24.525,24.121,24.388,529869,0
2013-02-14,24.31,24.562,24.31,24.45,290771,0
2013-02-15,24.562,25.175,24.369,24.535,505956,0
2013-02-19,24.726,25.261,24.468,24.62,794104,0
2013-02-20,24.62,25.307,24.507,24.562,783313,0
2013-02-21,24.488,24.488,23.333,23.595,505267,0
2013-02-22,23.605,24.196,23.595,23.876,609983,0
2013-02-25,25.298,25.561,24.148,24.478,2178756,0
2013-02-26,24.763,24.969,23.672,24.138,1366722,0
2013-02-27,24.168,24.516,23.856,24.178,1023588,0
2013-02-28,24.488,24.488,23.773,23.773,715889,0
2013-03-01,23.634,23.973,23.381,23.801,761050,0
2013-03-04,23.891,24.261,22.747,23.126,1791087,0
2013-03-05,23.297,23.715,23.118,23.429,1028204,0
2013-03-06,23.476,24.093,23.356,24.074,720810,0
2013-03-07,24.136,24.448,23.797,23.834,581014,0
2013-03-08,24.007,24.687,23.987,24.346,757245,0
2013-03-11,24.288,24.697,24.155,24.561,508997,0
2013-03-12,24.542,25.027,24.496,25.027,552564,0
2013-03-13,24.989,25.478,24.854,25.442,452056,0
2013-03-14,25.497,25.686,25.271,25.451,653469,0
2013-03-15,25.432,25.611,25.291,25.442,681756,0
2013-03-18,25.11,25.638,25.027,25.346,447257,0
2013-03-19,25.497,25.951,25.497,25.829,836865,0
2013-03-20,25.895,26.669,25.895,26.527,842673,0
2013-03-21,26.347,26.347,25.743,25.875,1189683,0
2013-03-22,25.838,25.923,24.798,24.941,787795,0
2013-03-25,24.979,24.979,24.346,24.551,776772,0
2013-03-26,24.705,25.442,24.697,25.393,726067,0
2013-03-27,25.195,25.318,24.999,25.156,870395,0
2013-03-28,25.156,25.156,23.725,24.231,1689124,0
2013-04-01,24.174,24.432,23.657,24.036,667658,0
2013-04-02,24.036,24.136,23.393,23.503,1014122,0
2013-04-03,23.511,23.768,23.099,23.346,1209505,0
2013-04-04,23.375,23.448,22.766,23.163,782794,0
2013-04-05,22.909,23.173,22.522,22.704,786308,0
2013-04-08,22.665,23.072,22.551,23.053,565507,0
2013-04-09,23.153,23.744,23.081,23.163,819653,0
2013-04-10,23.307,23.9,23.145,23.744,615851,0
2013-04-11,23.734,23.852,23.476,23.628,699328,0
2013-04-12,23.503,23.628,22.919,23.163,437385,0
2013-04-15,22.977,23.163,22.212,22.289,844356,0
2013-04-16,22.466,23.089,22.38,23.024,706517,0
2013-04-17,22.757,22.996,22.076,22.144,951319,0
2013-04-18,22.144,22.684,21.756,21.957,924774,0
2013-04-19,22.076,22.484,21.873,22.475,626084,0
2013-04-22,22.475,22.542,21.966,22.279,587657,0
2013-04-23,22.417,22.694,22.231,22.646,712195,0
2013-04-24,22.6,22.785,22.436,22.684,492404,0
2013-04-25,22.834,23.648,22.785,23.448,754156,0
2013-04-26,23.619,23.815,22.6,22.872,995904,0
2013-04-29,22.939,23.317,22.766,23.173,808850,0
2013-04-30,23.753,23.753,23.193,23.503,934728,0
2013-05-01,23.336,23.413,22.389,22.724,969356,0
2013-05-02,22.872,23.287,22.628,23.063,565734,0
2013-05-03,23.403,23.753,23.145,23.231,719894,0
2013-05-06,23.54,25.027,23.54,24.551,1310122,0
2013-05-07,25.045,25.156,24.396,24.715,913839,0
2013-05-08,24.735,24.931,24.424,24.874,1016403,0
2013-05-09,25.027,25.574,22.863,22.996,2796111,0
2013-05-10,22.929,23.327,22.005,22.656,1915922,0
2013-05-13,22.608,23.356,22.325,22.466,1081051,0
2013-05-14,22.417,23.006,22.389,22.958,1479073,0
2013-05-15,22.948,23.163,22.618,23.033,877187,0
2013-05-16,22.795,23.317,22.551,22.694,1104810,0
2013-05-17,22.881,24.438,22.881,24.366,1767979,0
2013-05-20,24.366,24.366,23.744,24.093,796279,0
2013-05-21,24.026,24.231,23.393,24.145,992427,0
2013-05-22,24.396,24.834,23.997,24.241,1423686,0
2013-05-23,23.91,24.505,23.648,24.396,1020409,0
2013-05-24,24.193,24.466,23.686,23.9,581950,0
2013-05-28,24.222,24.629,24.083,24.386,831666,0
2013-05-29,24.231,24.386,23.9,24.241,505770,0
2013-05-30,24.352,24.9,23.982,24.823,963166,0
2013-05-31,24.631,24.935,24.477,24.506,884737,0
2013-06-03,24.521,24.712,23.385,24.04,1167513,0
2013-06-04,24.02,24.216,23.641,24.122,1036694,0
2013-06-05,24.02,24.049,22.871,22.996,1814079,0
2013-06-06,22.938,23.222,22.9,23.202,736492,0
2013-06-07,23.385,23.736,23.154,23.669,588500,0
2013-06-10,23.727,23.894,23.421,23.533,673262,0
2013-06-11,23.202,23.47,22.967,23.288,1020039,0
2013-06-12,32.716,32.999,32.639,32.863,41171935,0
2013-06-13,32.639,32.667,31.947,32.069,9337356,0
2013-06-14,31.889,32.041,31.568,31.671,4423496,0
2013-06-17,31.596,31.671,31.358,31.48,3380198,0
2013-06-18,31.387,31.499,31.29,31.387,3228009,0
2013-06-19,31.348,31.425,30.438,30.913,5093098,0
2013-06-20,30.521,30.521,29.291,29.367,4862562,0
2013-06-21,29.271,29.765,28.789,29.699,2908544,0
2013-06-24,29.301,30.818,28.931,30.809,3515355,0
2013-06-25,30.751,30.828,30.457,30.722,1338601,0
2013-06-26,30.837,31.226,30.789,31.092,1481353,0
2013-06-27,31.226,31.338,31.054,31.263,887309,0
2013-06-28,31.216,31.462,31.15,31.455,2192344,0
2013-07-01,31.415,31.586,31.377,31.548,983247,0
2013-07-02,31.48,31.596,31.358,31.538,1092331,0
2013-07-03,31.367,31.652,31.338,31.642,524209,0
2013-07-05,31.728,31.813,31.48,31.784,527568,0
2013-07-08,31.765,31.992,31.642,31.975,1104819,0
2013-07-09,32.155,32.174,31.804,31.822,1855842,0
2013-07-10,31.48,31.661,31.32,31.558,1237767,0
2013-07-11,31.755,31.908,31.623,31.908,1077227,0
2013-07-12,31.842,31.966,31.784,31.87,791259,0
2013-07-15,31.928,32.012,31.804,31.957,659361,0
2013-07-16,31.928,31.966,31.784,31.842,1060789,0
2013-07-17,31.908,32.126,31.822,31.908,1485793,0
2013-07-18,32.002,32.088,31.889,31.947,615381,0
2013-07-19,31.842,32.069,31.842,32.041,997535,0
2013-07-22,32.041,32.096,31.804,31.813,1753289,0
2013-07-23,31.861,31.908,31.746,31.804,1354686,0
2013-07-24,31.861,31.889,31.765,31.804,929491,0
2013-07-25,31.794,31.813,31.7,31.728,954648,0
2013-07-26,31.671,31.813,31.633,31.765,607922,0
2013-07-29,31.71,31.928,31.7,31.794,366210,0
2013-07-30,32.002,32.06,31.765,31.88,561847,0
2013-07-31,31.898,32.002,31.784,31.804,1322871,0
2013-08-01,31.947,31.957,31.804,31.87,991680,0
2013-08-02,31.861,32.078,31.842,32.022,430473,0
2013-08-05,31.966,32.23,31.851,32.106,1045081,0
2013-08-06,32.106,32.106,32.002,32.051,790551,0
2013-08-07,31.908,32.402,31.908,32.136,1754808,0
2013-08-08,31.992,32.041,31.671,31.908,2384066,0
2013-08-09,31.851,31.918,31.71,31.728,1531003,0
2013-08-12,31.528,31.596,31.121,31.3,2666852,0
2013-08-13,31.29,31.3,30.686,30.828,1574432,0
2013-08-14,30.837,30.998,30.818,30.865,579048,0
2013-08-15,30.751,30.988,30.609,30.722,763799,0
2013-08-16,30.732,30.988,30.667,30.76,662663,0
2013-08-19,30.59,30.657,30.355,30.581,888591,0
2013-08-20,30.503,31.007,30.391,30.779,586368,0
2013-08-21,30.789,30.846,30.609,30.712,1152704,0
2013-08-22,30.712,31.026,30.712,30.865,543144,0
2013-08-23,30.837,30.998,30.799,30.874,515744,0
2013-08-26,30.496,30.551,29.613,29.869,2663330,0
2013-08-27,29.593,29.812,29.301,29.394,2517033,0
2013-08-28,29.394,29.633,29.207,29.394,1498657,0
2013-08-29,29.443,29.67,29.291,29.413,944592,0
2013-08-30,29.68,30.345,29.603,30.278,1945608,0
2013-09-03,30.434,30.434,30.084,30.12,976408,0
2013-09-04,30.273,31.138,30.263,31.062,1725050,0
2013-09-05,30.995,31.252,30.919,30.919,561698,0
2013-09-06,31.071,31.214,30.747,30.786,862935,0
2013-09-09,30.766,31.252,30.737,31.214,380044,0
2013-09-10,31.252,31.289,30.9,31.1,509495,0
2013-09-11,31.158,31.424,31.129,31.376,1255966,0
2013-09-12,31.281,31.471,31.281,31.454,731015,0
2013-09-13,31.596,31.641,31.396,31.606,570044,0
2013-09-16,30.415,31.158,30.396,30.69,2309893,0
2013-09-17,30.69,30.919,29.043,29.244,3097413,0
2013-09-18,29.263,29.816,29.093,29.797,1123386,0
2013-09-19,29.816,29.957,29.548,29.645,383719,0
2013-09-20,29.768,29.816,29.217,29.435,1507240,0
2013-09-23,29.282,29.387,27.361,27.447,3508446,0
2013-09-24,27.485,28.542,27.218,28.017,1841547,0
2013-09-25,28.085,28.311,27.866,28.228,1046416,0
2013-09-26,28.436,28.494,28.075,28.359,633374,0
2013-09-27,28.15,29.312,28.15,29.179,1433149,0
2013-09-30,28.827,29.919,28.827,29.302,1603862,0
2013-10-01,29.74,29.768,29.435,29.615,779531,0
2013-10-02,29.321,29.919,29.253,29.843,360400,0
2013-10-03,29.778,29.892,29.493,29.749,490545,0
2013-10-04,29.721,29.957,27.381,28.075,4260740,0
2013-10-07,24.544,25.23,24.356,24.467,15891152,0
2013-10-08,24.601,25.525,24.458,25.212,4912232,0
2013-10-09,24.775,25.45,24.516,24.651,4841526,0
2013-10-10,24.81,24.858,24.477,24.497,1559815,0
2013-10-11,24.376,24.591,24.356,24.552,2442609,0
2013-10-14,24.591,24.858,24.386,24.544,1246459,0
2013-10-15,24.506,24.935,24.497,24.621,1801446,0
2013-10-16,24.718,24.791,24.572,24.651,873049,0
2013-10-17,24.535,24.689,24.183,24.268,1909991,0
2013-10-18,24.25,24.268,22.879,23.441,3936738,0
2013-10-21,23.623,24.26,23.26,23.506,2304102,0
2013-10-22,23.553,23.739,23.081,23.318,1357573,0
2013-10-23,23.212,23.701,23.164,23.451,909441,0
2013-10-24,23.471,23.603,23.24,23.318,975285,0
2013-10-25,23.451,24.506,23.309,24.415,2322776,0
2013-10-28,24.26,24.487,23.848,24.415,1250316,0
2013-10-29,24.448,24.651,24.163,24.651,1009295,0
2013-10-30,24.738,25.05,24.552,24.925,2255954,0
2013-10-31,24.896,24.984,24.572,24.747,991004,0
2013-11-01,24.781,25.06,24.062,24.67,1929817,0
2013-11-04,24.689,24.689,24.26,24.396,1074674,0
2013-11-05,24.591,24.591,23.289,23.563,1498489,0
2013-11-06,23.739,24.386,23.194,23.338,2069001,0
2013-11-07,23.497,26.153,23.358,25.593,3247660,0
2013-11-08,25.611,26.153,21.254,22.662,6747895,0
2013-11-11,22.746,23.749,22.736,23.136,3318880,0
2013-11-12,23.043,23.09,22.015,22.899,2080800,0
2013-11-13,22.681,23.232,22.489,23.146,1090764,0
2013-11-14,23.099,23.309,22.691,22.729,1545045,0
2013-11-15,22.721,23.033,22.48,22.671,1470882,0
2013-11-18,22.736,22.823,21.959,22.224,2843068,0
2013-11-19,22.311,22.394,21.987,22.347,629077,0
2013-11-20,22.412,23.023,22.224,22.823,1122289,0
2013-11-21,22.889,23.269,22.879,23.212,925749,0
2013-11-22,23.289,23.299,23.072,23.212,366862,0
2013-11-25,23.25,23.535,23.136,23.515,767222,0
2013-11-26,23.553,23.729,23.358,23.377,844057,0
2013-11-27,23.411,23.649,23.411,23.447,522392,0
2013-11-29,23.599,23.688,23.411,23.501,192601,0
2013-12-02,23.467,23.511,23.273,23.303,747703,0
2013-12-03,23.313,23.42,22.834,22.873,492219,0
2013-12-04,22.882,23.178,22.713,22.834,363429,0
2013-12-05,22.796,23.158,22.747,22.825,480267,0
2013-12-06,22.989,22.989,22.738,22.94,664900,0
2013-12-09,22.882,23.046,22.626,22.635,932813,0
2013-12-10,22.626,23.168,22.117,22.452,2279153,0
2013-12-11,22.539,22.616,22.234,22.403,1281296,0
2013-12-12,22.357,23.207,22.263,22.825,1408804,0
2013-12-13,22.825,22.95,21.671,21.743,1815899,0
2013-12-16,21.782,21.976,19.635,20.656,5573824,0
2013-12-17,20.341,21.22,20.341,21.048,2113915,0
2013-12-18,21.019,21.546,20.924,21.297,1142511,0
2013-12-19,21.22,21.507,20.942,21.354,886213,0
2013-12-20,21.507,21.782,20.733,21.212,3308182,0
2013-12-23,21.307,21.363,20.924,21.028,1848150,0
2013-12-24,21.019,21.468,20.962,21.192,826271,0
2013-12-26,21.249,21.753,21.23,21.458,932550,0
2013-12-27,21.431,22.014,21.316,21.939,932608,0
2013-12-30,21.556,23.353,21.097,23.121,6848086,0
2013-12-31,23.121,23.559,22.693,22.969,3921429,0
2014-01-02,23.018,23.027,22.703,22.864,2707718,0
2014-01-03,22.815,23.953,22.815,23.688,2848897,0
2014-01-06,23.754,24.106,23.708,24.06,2922528,0
2014-01-07,24.287,24.776,24.152,24.386,2547834,0
2014-01-08,24.249,24.267,23.885,24.133,2129371,0
2014-01-09,24.152,24.366,23.855,24.06,1877705,0
2014-01-10,24.114,25.549,23.933,24.7,4333936,0
2014-01-13,24.709,24.803,23.263,23.589,2731049,0
2014-01-14,23.599,23.924,23.483,23.799,1740501,0
2014-01-15,23.885,23.924,23.609,23.855,1289123,0
2014-01-16,23.799,23.837,23.313,23.511,1575792,0
2014-01-17,23.639,23.639,22.854,22.931,2124144,0
2014-01-21,22.97,23.009,21.862,22.117,3012818,0
2014-01-22,22.263,22.34,21.881,21.986,1579192,0
2014-01-23,21.957,21.986,21.458,21.802,1348406,0
2014-01-24,21.536,21.705,21.316,21.458,1907911,0
2014-01-27,21.507,21.832,21.402,21.632,1280777,0
2014-01-28,21.689,22.005,21.565,21.772,928202,0
2014-01-29,21.763,21.881,21.107,21.402,1639777,0
2014-01-30,21.507,21.842,21.411,21.822,713705,0
2014-01-31,21.753,22.757,21.526,22.357,2071912,0
2014-02-03,22.357,22.931,21.448,21.584,1901883,0
2014-02-04,21.681,21.881,21.316,21.354,1405611,0
2014-02-05,21.307,21.344,20.971,21.277,1113696,0
2014-02-06,21.363,22.214,21.192,21.689,817008,0
2014-02-07,21.872,22.146,21.705,22.088,750335,0
2014-02-10,22.049,22.234,21.919,22.078,775691,0
2014-02-11,22.166,22.462,22.059,22.347,590001,0
2014-02-12,22.422,22.598,22.244,22.394,640860,0
2014-02-13,22.394,22.989,22.254,22.757,1004559,0
2014-02-14,22.747,22.873,22.5,22.805,664562,0
2014-02-18,22.815,23.046,22.452,22.98,995466,0
2014-02-19,22.95,23.121,22.776,22.873,1020849,0
2014-02-20,22.825,23.046,22.738,22.902,665880,0
2014-02-21,22.931,22.97,22.693,22.757,743073,0
2014-02-24,22.854,23.121,22.654,22.796,1087544,0
2014-02-25,22.747,23.13,22.693,23.103,872031,0
2014-02-26,23.168,23.579,23.018,23.579,1765483,0
2014-02-27,23.501,23.799,23.401,23.799,787989,0
2014-02-28,23.818,24.012,23.716,23.818,1627235,0
2014-03-03,23.028,23.048,21.627,22.075,4434056,0
2014-03-04,22.232,22.499,21.858,21.936,1544384,0
2014-03-05,21.956,22.723,21.896,22.644,1837319,0
2014-03-06,22.73,23.142,22.73,22.835,1220077,0
2014-03-07,22.99,23.2,22.816,22.826,1672571,0
2014-03-10,22.865,23.114,22.723,23.085,1082757,0
2014-03-11,23.219,23.682,22.874,23.095,2004376,0
2014-03-12,22.941,22.951,22.094,22.154,1460611,0
2014-03-13,22.194,22.411,21.338,21.896,2300058,0
2014-03-14,23.122,24.226,22.786,23.375,4897149,0
2014-03-17,23.276,24.216,23.266,23.573,2499192,0
2014-03-18,23.543,23.88,23.47,23.702,1676062,0
2014-03-19,23.775,23.841,23.19,23.2,908514,0
2014-03-20,23,23.643,22.932,23.643,888520,0
2014-03-21,23.74,23.949,23.47,23.487,661237,0
2014-03-24,23.543,23.702,23.122,23.142,1062117,0
2014-03-25,23.276,23.421,22.893,23.009,677908,0
2014-03-26,23.19,23.257,22.786,22.826,841806,0
2014-03-27,22.845,22.932,22.252,22.393,1086050,0
2014-03-28,22.431,22.874,22.421,22.776,663055,0
2014-03-31,22.865,23.573,22.865,23.316,1076172,0
2014-04-01,23.421,23.524,23.18,23.266,1277302,0
2014-04-02,23.306,23.988,23.306,23.988,1050313,0
2014-04-03,23.939,23.979,23.421,23.505,713052,0
2014-04-04,23.394,23.603,22.855,23.076,1049401,0
2014-04-07,22.99,23.105,22.509,22.606,955437,0
2014-04-08,22.548,23.009,22.451,22.757,880975,0
2014-04-09,22.816,23.711,22.757,23.573,937747,0
2014-04-10,23.543,23.603,22.941,23.095,697142,0
2014-04-11,23,23.19,22.738,22.845,753518,0
2014-04-14,22.835,23.229,22.796,23.019,670260,0
2014-04-15,23.009,23.643,22.776,23.573,1212301,0
2014-04-16,23.623,23.766,23.47,23.75,567714,0
2014-04-17,23.692,24.129,23.583,23.89,575495,0
2014-04-21,23.823,23.979,23.613,23.87,274277,0
2014-04-22,23.909,24.027,23.766,23.949,400044,0
2014-04-23,23.939,24.456,23.841,24.402,904326,0
2014-04-24,24.465,25.532,24.465,25.464,1797863,0
2014-04-25,25.417,25.493,24.59,24.718,970791,0
2014-04-28,24.728,24.747,24.129,24.495,810165,0
2014-04-29,24.446,24.504,24.037,24.438,923491,0
2014-04-30,24.333,24.465,23.919,24.129,896508,0
2014-05-01,24.102,24.811,24.085,24.699,919294,0
2014-05-02,25.954,26.932,25.713,26.367,3351462,0
2014-05-05,26.147,26.347,25.591,25.743,1365916,0
2014-05-06,25.704,26.002,25.311,25.792,828874,0
2014-05-07,25.896,26.723,25.551,26.538,1076898,0
2014-05-08,26.473,26.807,25.916,26.108,630230,0
2014-05-09,25.926,26.395,25.782,26.367,507143,0
2014-05-12,26.415,26.817,26.395,26.655,704093,0
2014-05-13,26.892,27.602,26.864,27.238,1454828,0
2014-05-14,27.059,27.316,26.665,26.684,719396,0
2014-05-15,26.491,27.238,26.156,27.03,1097959,0
2014-05-16,26.942,26.991,26.185,26.27,1242096,0
2014-05-19,26.231,26.405,26.05,26.25,792369,0
2014-05-20,26.26,26.28,25.532,25.802,1149804,0
2014-05-21,25.753,26.329,25.637,26.3,781697,0
2014-05-22,26.31,26.684,26.31,26.538,476216,0
2014-05-23,26.576,27.096,26.395,27.078,624529,0
2014-05-27,27.078,27.298,26.743,26.761,582427,0
2014-05-28,26.756,27.139,26.428,27.063,447025,0
2014-05-29,27.063,27.206,26.476,26.775,606108,0
2014-05-30,26.747,26.897,26.6,26.802,397222,0
2014-06-02,26.802,27.122,26.437,27.015,512026,0
2014-06-03,26.937,27.226,26.839,26.957,461123,0
2014-06-04,26.802,27.6,26.494,27.342,755872,0
2014-06-05,27.382,27.649,27.176,27.487,586545,0
2014-06-06,27.544,28.566,27.4,28.303,1002855,0
2014-06-09,28.285,28.632,28.064,28.18,583270,0
2014-06-10,28.094,28.689,27.881,28.689,639265,0
2014-06-11,28.498,28.604,28.276,28.401,528770,0
2014-06-12,28.285,28.391,28.044,28.371,894770,0
2014-06-13,28.381,28.576,28.124,28.479,663251,0
2014-06-16,28.47,28.807,28.47,28.708,554697,0
2014-06-17,28.718,28.836,28.508,28.641,808527,0
2014-06-18,28.728,28.777,28.44,28.767,508725,0
2014-06-19,28.797,28.855,28.576,28.797,475582,0
2014-06-20,28.846,28.912,28.604,28.728,1112261,0
2014-06-23,28.816,28.884,28.47,28.632,661816,0
2014-06-24,28.604,28.826,27.487,27.649,904779,0
2014-06-25,27.458,28.498,27.41,28.44,524500,0
2014-06-26,28.46,28.46,27.91,28.151,412371,0
2014-06-27,28.015,28.846,27.939,28.767,727849,0
2014-06-30,28.836,28.988,28.361,28.893,803865,0
2014-07-01,28.797,29.115,28.323,28.333,882651,0
2014-07-02,28.285,28.698,28.18,28.391,482307,0
2014-07-03,28.557,28.865,28.47,28.614,209090,0
2014-07-07,28.65,28.846,28.142,28.171,364996,0
2014-07-08,28.134,28.239,27.728,28.064,437834,0
2014-07-09,28.054,28.47,27.92,28.303,478034,0
2014-07-10,27.863,28.479,27.698,28.293,421365,0
2014-07-11,28.258,28.411,27.93,28.239,251622,0
2014-07-14,28.381,28.767,28.199,28.698,474710,0
2014-07-15,28.622,28.737,28.124,28.498,813072,0
2014-07-16,28.679,28.988,28.45,28.951,1099732,0
2014-07-17,28.787,28.941,28.47,28.498,1189940,0
2014-07-18,28.46,28.912,28.361,28.893,815831,0
2014-07-21,28.787,28.932,28.46,28.622,524036,0
2014-07-22,28.807,30.181,28.807,29.432,1811759,0
2014-07-23,29.354,29.462,28.893,29.163,838627,0
2014-07-24,29.202,29.336,28.912,29.202,673883,0
2014-07-25,28.988,29.336,28.951,29.307,469914,0
2014-07-28,29.354,29.354,28.826,28.826,462839,0
2014-07-29,28.855,28.875,28.47,28.47,332734,0
2014-07-30,28.632,28.632,27.544,27.59,1085782,0
2014-07-31,27.458,28.124,27.458,27.824,658409,0
2014-08-01,27.844,27.976,27.497,27.824,482653,0
2014-08-04,27.844,28.411,27.777,28.285,441391,0
2014-08-05,28.134,28.585,28.025,28.199,441685,0
2014-08-06,28.142,28.538,27.573,27.679,1071958,0
2014-08-07,26.56,28.411,26.485,28.19,1434150,0
2014-08-08,28.361,28.978,28.199,28.893,995752,0
2014-08-11,29.035,29.634,29.035,29.422,1076774,0
2014-08-12,29.452,29.634,29.383,29.392,832805,0
2014-08-13,29.538,29.644,29.336,29.462,597998,0
2014-08-14,29.383,29.5,28.941,28.988,746876,0
2014-08-15,29.287,29.287,28.65,28.846,620020,0
2014-08-18,29.035,29.248,28.538,28.566,1030708,0
2014-08-19,28.708,29.045,28.679,28.767,1014796,0
2014-08-20,28.698,29.055,28.659,28.988,448763,0
2014-08-21,29.035,29.125,28.777,28.893,429714,0
2014-08-22,28.855,29.085,28.641,28.932,393341,0
2014-08-25,29.035,29.125,28.902,28.912,427369,0
2014-08-26,28.922,29.51,28.922,29.211,1128614,0
2014-08-27,29.125,29.307,28.96,29.115,708176,0
2014-08-28,29.08,29.581,28.945,29.35,524423,0
2014-08-29,29.408,29.91,29.341,29.795,682843,0
2014-09-02,29.824,30.2,29.747,29.872,687225,0
2014-09-03,29.999,30.057,29.699,29.719,564942,0
2014-09-04,29.786,30.057,29.525,29.571,383828,0
2014-09-05,29.506,29.651,29.35,29.36,422205,0
2014-09-08,29.234,29.581,28.954,29.188,487860,0
2014-09-09,29.12,29.36,28.859,29.188,456599,0
2014-09-10,29.168,29.448,28.83,29.253,459822,0
2014-09-11,29.05,29.36,29.03,29.188,525388,0
2014-09-12,29.207,29.379,28.973,29.243,464022,0
2014-09-15,29.09,29.09,28.662,28.84,606413,0
2014-09-16,28.801,29.303,28.781,29.001,442989,0
2014-09-17,29.02,29.313,28.84,28.973,329856,0
2014-09-18,28.993,29.188,28.906,29.06,411398,0
2014-09-19,29.243,29.243,28.482,28.712,731248,0
2014-09-22,28.635,28.926,28.413,28.811,639802,0
2014-09-23,28.712,29.05,28.635,28.791,682228,0
2014-09-24,28.85,29.011,28.065,28.075,743877,0
2014-09-25,28.026,28.403,27.921,28.241,708861,0
2014-09-26,28.26,28.588,28.26,28.511,292633,0
2014-09-29,28.278,28.652,27.996,28.006,682899,0
2014-09-30,27.93,28.055,27.698,27.738,745979,0
2014-10-01,27.649,27.987,27.272,27.476,604392,0
2014-10-02,27.447,28.095,27.447,27.957,542354,0
2014-10-03,28.105,28.241,27.967,28.135,319415,0
2014-10-06,28.617,28.712,28.278,28.423,793955,0
2014-10-07,28.295,28.83,28.125,28.325,968324,0
2014-10-08,27.052,27.795,26.846,27.639,1649983,0
2014-10-09,27.534,27.6,26.954,26.984,1206132,0
2014-10-10,26.772,27.639,26.327,26.904,611652,0
2014-10-13,27.419,27.948,27.321,27.476,1130751,0
2014-10-14,27.553,28.383,27.553,28.231,1099787,0
2014-10-15,27.948,28.353,27.476,28.241,1150930,0
2014-10-16,27.921,28.712,27.834,28.501,1375182,0
2014-10-17,28.84,28.859,28.211,28.295,975441,0
2014-10-20,28.201,28.682,28.201,28.463,547972,0
2014-10-21,28.625,29.158,28.531,29.12,535993,0
2014-10-22,29.207,29.468,28.993,29.03,590961,0
2014-10-23,29.224,29.428,28.84,29.273,657575,0
2014-10-24,29.263,29.543,29.178,29.369,390886,0
2014-10-27,29.283,29.795,28.954,29.69,625942,0
2014-10-28,29.69,30.781,29.67,30.713,990134,0
2014-10-29,31.052,31.399,30.492,30.578,837699,0
2014-10-30,30.453,31.119,30.337,30.761,592026,0
2014-10-31,31.274,31.302,30.607,31.129,906986,0
2014-11-03,31.158,31.496,31.129,31.312,734679,0
2014-11-04,31.351,31.575,31.109,31.274,656980,0
2014-11-05,31.486,31.815,31.409,31.709,928787,0
2014-11-06,31.679,32.328,31.679,32.018,1083009,0
2014-11-07,32.725,33.053,30.985,31.399,1704820,0
2014-11-10,31.168,31.806,30.896,31.631,1449240,0
2014-11-11,31.631,31.786,31.409,31.575,830992,0
2014-11-12,31.585,31.709,31.476,31.506,582760,0
2014-11-13,31.506,31.64,31.302,31.302,607466,0
2014-11-14,31.351,31.419,31.207,31.207,753786,0
2014-11-17,31.245,31.555,31.013,31.042,848673,0
2014-11-18,31.177,31.699,31.177,31.429,694289,0
2014-11-19,31.747,31.747,31.255,31.292,648664,0
2014-11-20,31.168,31.738,31.168,31.604,731980,0
2014-11-21,31.747,31.815,31.302,31.351,737374,0
2014-11-24,31.361,31.883,31.341,31.594,746275,0
2014-11-25,31.892,32.415,31.845,32.25,839665,0
2014-11-26,32.396,32.706,32.221,32.696,919470,0
2014-11-28,32.763,33.005,32.538,32.791,360984,0
2014-12-01,32.906,32.966,31.302,31.486,1714482,0
2014-12-02,31.462,31.724,31.211,31.346,1251998,0
2014-12-03,31.278,31.54,30.387,30.501,2283781,0
2014-12-04,30.54,31.239,30.038,30.648,1141067,0
2014-12-05,30.308,30.89,29.57,29.824,1353937,0
2014-12-08,29.814,29.853,28.97,29.155,1356923,0
2014-12-09,28.747,29.358,28.678,29.146,1055939,0
2014-12-10,29.087,29.185,28.718,28.777,1051554,0
2014-12-11,29.057,30.124,29.008,29.32,1392540,0
2014-12-12,29.097,29.396,28.612,28.846,894019,0
2014-12-15,28.836,29.406,28.777,29.222,1134631,0
2014-12-16,29.251,30.28,29.251,29.902,1934692,0
2014-12-17,29.979,30.784,29.862,30.754,1500568,0
2014-12-18,31.084,31.316,30.794,31.249,836480,0
2014-12-19,31.414,32.141,31.296,31.977,2088428,0
2014-12-22,31.986,32.587,31.948,32.557,885119,0
2014-12-23,32.752,33.11,32.665,32.946,839367,0
2014-12-24,33.044,33.053,32.627,32.916,300341,0
2014-12-26,32.966,33.634,32.896,33.508,631324,0
2014-12-29,33.556,34.14,33.508,33.914,670937,0
2014-12-30,34.02,34.234,33.731,33.791,389657,0
2014-12-31,33.924,33.974,33.595,33.595,495587,0
2015-01-02,33.673,33.801,33.053,33.265,491291,0
2015-01-05,33.188,33.364,32.646,32.838,1017402,0
2015-01-06,33.101,33.488,32.577,32.896,952772,0
2015-01-07,33.216,34.003,33.13,33.536,1161333,0
2015-01-08,33.527,34.06,33.364,33.605,808668,0
2015-01-09,33.682,33.905,33.431,33.48,638609,0
2015-01-12,33.451,33.527,32.577,33.015,939164,0
2015-01-13,33.073,33.595,32.064,32.394,1172230,0
2015-01-14,32.005,32.326,31.52,32.121,1109612,0
2015-01-15,32.151,32.441,31.705,31.86,1289807,0
2015-01-16,31.744,32.607,31.695,32.557,626689,0
2015-01-20,32.547,32.665,32.16,32.577,582113,0
2015-01-21,32.499,33.158,32.433,32.946,510814,0
2015-01-22,33.605,34.244,33.364,34.17,1098745,0
2015-01-23,34.198,34.254,33.905,34.226,1276000,0
2015-01-26,34.273,34.69,33.924,34.621,705777,0
2015-01-27,34.538,34.719,34.36,34.419,667721,0
2015-01-28,34.459,34.459,33.771,33.875,778007,0
2015-01-29,33.954,34.566,33.644,34.419,634919,0
2015-01-30,34.179,34.439,33.711,33.731,840569,0
2015-02-02,33.905,34.03,33.47,33.924,787204,0
2015-02-03,34.13,34.519,33.761,33.944,878807,0
2015-02-04,33.934,34.585,33.761,34.429,1019961,0
2015-02-05,34.519,34.69,34.244,34.67,666432,0
2015-02-06,34.612,34.999,34.612,34.877,823225,0
2015-02-09,34.971,35.573,34.915,35.254,582864,0
2015-02-10,35.603,35.662,35.254,35.486,553622,0
2015-02-11,35.516,35.855,35.387,35.632,556373,0
2015-02-12,35.865,36.039,35.662,35.894,655870,0
2015-02-13,35.932,36.164,35.369,35.612,686116,0
2015-02-17,35.991,36.224,35.437,35.477,755970,0
2015-02-18,35.387,35.679,35.303,35.632,682308,0
2015-02-19,35.477,35.923,35.387,35.737,664758,0
2015-02-20,35.865,36.699,35.293,36.563,1188028,0
2015-02-23,36.301,36.36,33.091,34.729,4068264,0
2015-02-24,34.729,36.834,34.273,36.105,2159854,0
2015-02-25,36.174,36.66,35.845,36.571,1046648,0
2015-02-26,36.591,38.153,36.591,37.977,1902082,0
2015-02-27,38.016,38.016,36.863,36.901,1133533,0
2015-03-02,37.053,37.916,37.003,37.452,967759,0
2015-03-03,37.383,37.743,37.227,37.481,1029061,0
2015-03-04,37.373,37.461,36.906,37.199,1328675,0
2015-03-05,37.295,37.403,36.41,36.439,833843,0
2015-03-06,36.207,36.585,35.867,36.022,778301,0
2015-03-09,36.013,37.51,35.944,37.461,1118236,0
2015-03-10,37.256,37.334,36.75,36.839,753717,0
2015-03-11,36.809,37.023,36.614,36.906,647058,0
2015-03-12,37.227,38.044,37.227,37.946,1012912,0
2015-03-13,37.812,37.975,37.481,37.897,795682,0
2015-03-16,37.994,38.171,37.724,37.841,755980,0
2015-03-17,37.724,38.104,37.605,37.994,733250,0
2015-03-18,37.85,38.424,37.558,38.364,886196,0
2015-03-19,38.364,38.637,38.132,38.618,536800,0
2015-03-20,38.89,39.171,38.841,39.084,1185091,0
2015-03-23,39.065,39.678,39.046,39.629,971977,0
2015-03-24,39.659,40.231,39.376,40.124,1096327,0
2015-03-25,39.998,40.289,39.501,39.823,1263980,0
2015-03-26,39.591,40.134,39.231,40.018,916228,0
2015-03-27,39.95,40.183,39.697,40.114,589459,0
2015-03-30,40.417,40.999,40.124,40.912,825307,0
2015-03-31,41.057,41.671,40.737,41.651,835927,0
2015-04-01,41.651,41.962,41.282,41.924,649629,0
2015-04-02,41.904,42.156,41.749,41.962,408127,0
2015-04-06,41.815,42.642,41.815,42.477,607047,0
2015-04-07,42.554,42.72,41.855,42.06,723563,0
2015-04-08,42.195,42.584,42.06,42.4,492673,0
2015-04-09,42.293,42.361,40.629,41.019,1261347,0
2015-04-10,41.087,41.087,40.279,40.999,1115767,0
2015-04-13,41.156,41.465,41.087,41.156,546158,0
2015-04-14,41.223,41.407,40.639,40.776,552535,0
2015-04-15,40.98,41.311,40.436,40.582,893858,0
2015-04-16,40.649,40.922,40.456,40.591,1064224,0
2015-04-17,40.338,40.836,40.328,40.629,674108,0
2015-04-20,40.261,41.534,40.105,41.457,1177114,0
2015-04-21,41.651,41.758,41.156,41.564,716681,0
2015-04-22,41.564,41.661,41.156,41.485,501296,0
2015-04-23,41.388,41.593,41.087,41.116,595321,0
2015-04-24,41.272,41.437,40.494,41.204,497843,0
2015-04-27,41.272,41.544,40.922,41.029,825718,0
2015-04-28,41.097,41.495,41.087,41.407,823219,0
2015-04-29,41.417,42.175,41.417,41.972,1014455,0
2015-04-30,41.632,41.972,41.107,41.311,1925027,0
2015-05-01,38.89,39.358,35.098,35.887,5812314,0
2015-05-04,35.448,37.644,35.341,37.003,2358559,0
2015-05-05,36.741,36.858,36.079,36.429,1660898,0
2015-05-06,35.681,35.887,35.244,35.478,1882135,0
2015-05-07,35.36,35.711,34.583,34.971,1510744,0
2015-05-08,35.168,35.537,34.924,35.351,1152588,0
2015-05-11,35.398,35.797,35.168,35.254,576910,0
2015-05-12,35.029,35.158,34.659,34.952,697238,0
2015-05-13,34.934,35.604,34.63,35.274,989812,0
2015-05-14,35.487,35.749,35.311,35.594,506250,0
2015-05-15,35.556,35.769,35.284,35.418,527313,0
2015-05-18,35.448,35.797,35.234,35.681,499551,0
2015-05-19,35.681,35.973,35.37,35.857,477227,0
2015-05-20,35.807,36.167,35.711,36.089,477721,0
2015-05-21,36.128,36.703,36.108,36.538,420778,0
2015-05-22,36.538,36.624,36.138,36.207,371718,0
2015-05-26,36.118,36.459,35.867,36.363,375800,0
2015-05-27,36.284,36.723,36.108,36.429,537210,0
2015-05-28,36.533,36.61,35.78,36.181,400255,0
2015-05-29,36.102,36.249,35.78,35.79,514882,0
2015-06-01,35.947,36.902,35.714,36.523,526889,0
2015-06-02,36.329,37.361,35.967,36.074,838022,0
2015-06-03,36.171,36.66,35.82,36.59,391085,0
2015-06-04,36.358,36.358,35.83,35.987,455292,0
2015-06-05,35.938,36.152,35.295,36.055,425548,0
2015-06-08,35.947,36.221,35.704,35.723,371188,0
2015-06-09,35.636,35.987,35.47,35.684,293289,0
2015-06-10,35.928,36.59,35.656,36.368,665315,0
2015-06-11,36.368,36.776,35.909,35.997,544825,0
2015-06-12,36.007,36.845,35.997,36.454,286672,0
2015-06-15,35.732,35.947,34.035,34.778,986997,0
2015-06-16,34.698,34.807,34.329,34.387,532832,0
2015-06-17,34.496,35.02,34.125,34.212,593962,0
2015-06-18,34.289,34.592,34.195,34.26,449035,0
2015-06-19,34.309,34.526,33.969,34.289,877045,0
2015-06-22,34.61,34.679,34.231,34.416,375802,0
2015-06-23,34.61,34.748,34.329,34.601,513850,0
2015-06-24,34.601,34.748,34.135,34.231,415599,0
2015-06-25,34.27,34.436,33.704,34.115,419804,0
2015-06-26,34.155,34.466,33.998,34.25,622989,0
2015-06-29,33.919,34.045,32.682,32.945,732017,0
2015-06-30,33.1,33.119,32.712,32.984,629167,0
2015-07-01,33.286,33.403,32.155,32.564,727401,0
2015-07-02,32.554,32.807,32.331,32.594,493550,0
2015-07-06,32.193,32.614,32.086,32.524,399496,0
2015-07-07,32.564,32.662,31.521,32.213,442471,0
2015-07-08,31.814,32.008,31.384,31.988,892122,0
2015-07-09,32.145,32.145,31.511,31.531,506166,0
2015-07-10,31.765,32.008,31.676,31.921,384419,0
2015-07-13,32.018,32.466,31.824,32.428,379497,0
2015-07-14,32.369,33.119,32.331,33.062,484254,0
2015-07-15,33.149,33.149,32.624,32.652,469677,0
2015-07-16,32.865,32.965,32.135,32.331,773454,0
2015-07-17,32.437,33.149,32.389,33.1,382572,0
2015-07-20,33.062,33.062,32.369,32.447,510371,0
2015-07-21,32.369,32.428,31.834,31.872,510985,0
2015-07-22,31.696,32.058,31.647,31.882,338366,0
2015-07-23,32.038,32.282,31.784,31.804,464729,0
2015-07-24,31.872,31.872,30.868,30.975,485241,0
2015-07-27,30.887,31.033,30.4,30.673,449445,0
2015-07-28,30.721,31.434,30.41,31.315,456214,0
2015-07-29,31.335,32.105,31.335,31.951,419964,0
2015-07-30,31.735,31.824,31.473,31.745,374880,0
2015-07-31,31.784,32.193,31.473,32.105,491909,0
2015-08-03,32.183,32.614,31.824,32.301,417639,0
2015-08-04,32.292,32.865,32.183,32.837,693965,0
2015-08-05,32.984,33.909,32.984,33.764,753759,0
2015-08-06,35.119,37.08,33.452,34.708,1194628,0
2015-08-07,34.708,35.714,34.565,35.694,838481,0
2015-08-10,35.977,36.738,35.928,36.689,767196,0
2015-08-11,36.279,36.689,35.762,36.59,698646,0
2015-08-12,36.414,36.679,35.694,36.679,671707,0
2015-08-13,36.854,37.965,36.805,37.762,541756,0
2015-08-14,37.888,38.415,37.781,38.336,573858,0
2015-08-17,38.306,38.697,37.888,38.697,548218,0
2015-08-18,38.502,38.813,38.024,38.152,633859,0
2015-08-19,38.004,38.171,37.546,37.683,539396,0
2015-08-20,37.411,37.536,36.922,36.942,516011,0
2015-08-21,36.329,36.67,35.46,35.479,695708,0
2015-08-24,33.861,35.8,33.784,35.059,972742,0
2015-08-25,35.772,36.074,35.089,35.187,931918,0
2015-08-26,35.8,36.181,34.758,35.977,729965,0
2015-08-27,36.036,36.864,35.606,36.738,945149,0
2015-08-28,36.58,37.127,36.368,37.089,674682,0
2015-08-31,36.951,37.801,36.864,37.633,717964,0
2015-09-01,36.993,37.267,35.85,36.027,744038,0
2015-09-02,36.31,36.545,35.938,36.485,495991,0
2015-09-03,36.632,37.513,36.582,37.238,437791,0
2015-09-04,36.691,37.023,36.388,36.662,506528,0
2015-09-08,37.267,37.757,37.121,37.737,414775,0
2015-09-09,38.04,38.764,38,38.255,648091,0
2015-09-10,38.226,38.666,37.884,38.568,522752,0
2015-09-11,38.412,38.841,38.196,38.793,475740,0
2015-09-14,38.861,39.331,38.715,39.163,471238,0
2015-09-15,39.361,39.732,39.134,39.673,640114,0
2015-09-16,39.624,40.689,39.525,40.639,549898,0
2015-09-17,40.466,40.808,40.112,40.307,543706,0
2015-09-18,39.76,40.015,39.028,39.153,749152,0
2015-09-21,39.272,40.122,39.153,39.847,414674,0
2015-09-22,39.272,39.399,38.607,38.891,524427,0
2015-09-23,38.939,38.939,38.236,38.402,629723,0
2015-09-24,38.1,38.646,37.494,38.528,474669,0
2015-09-25,38.901,39.282,38.587,38.646,474613,0
2015-09-28,38.627,38.695,37.561,37.718,381583,0
2015-09-29,37.757,37.961,37.033,37.326,482182,0
2015-09-30,37.826,38.705,37.648,38.627,753654,0
2015-10-01,38.773,39.018,38.05,38.617,376419,0
2015-10-02,38.196,38.392,37.912,38.246,677448,0
2015-10-05,38.518,39.105,38.255,38.959,1202213,0
2015-10-06,38.979,39.243,38.666,38.949,434618,0
2015-10-07,39.105,40.347,39.105,40.249,657008,0
2015-10-08,40.259,40.953,40.015,40.934,450576,0
2015-10-09,41.09,41.392,40.808,40.818,347265,0
2015-10-12,40.778,41.412,40.659,41.218,409824,0
2015-10-13,41.08,41.422,40.828,40.982,379078,0
2015-10-14,40.982,41.402,40.446,40.649,410677,0
2015-10-15,40.894,41.462,40.543,41.266,483001,0
2015-10-16,41.315,41.686,41.06,41.462,303691,0
2015-10-19,41.305,41.735,41.276,41.696,302393,0
2015-10-20,41.335,42.019,41.335,41.58,416065,0
2015-10-21,41.599,41.932,40.357,40.387,642468,0
2015-10-22,40.317,41.373,40.025,40.884,496811,0
2015-10-23,40.884,41.783,40.847,41.491,450884,0
2015-10-26,41.256,41.793,41.011,41.696,424186,0
2015-10-27,41.491,41.56,40.856,41.179,366597,0
2015-10-28,41.266,41.823,40.808,41.774,472261,0
2015-10-29,41.686,41.793,40.249,40.758,569637,0
2015-10-30,40.659,41.392,40.122,40.856,637965,0
2015-11-02,41.179,42.331,39.419,41.647,1362231,0
2015-11-03,41.765,42.429,41.521,41.833,621430,0
2015-11-04,42.058,42.116,41.55,41.657,476616,0
2015-11-05,41.647,41.952,41.383,41.521,476965,0
2015-11-06,41.402,41.628,41.305,41.589,225952,0
2015-11-09,41.599,41.676,41.12,41.13,336546,0
2015-11-10,41.06,41.354,40.679,41.256,259093,0
2015-11-11,41.402,41.696,40.788,40.847,488013,0
2015-11-12,40.446,40.934,39.975,40.045,416924,0
2015-11-13,39.946,40.112,38.274,38.382,673564,0
2015-11-16,38.382,38.851,38.03,38.841,602063,0
2015-11-17,38.811,39.203,38.264,38.323,463157,0
2015-11-18,38.402,39.038,38.293,38.989,579457,0
2015-11-19,39.095,39.956,39.038,39.877,775828,0
2015-11-20,40.152,40.387,39.877,40.065,364859,0
2015-11-23,40.075,40.466,39.741,39.897,392885,0
2015-11-24,39.76,40.426,39.565,40.22,319137,0
2015-11-25,40.181,40.856,40.083,40.679,316478,0
2015-11-27,40.768,41.354,40.768,41.179,193426,0
2015-11-30,41.521,41.619,41.001,41.05,394318,0
2015-12-01,41.193,41.556,40.967,41.458,313317,0
2015-12-02,41.458,41.664,40.948,40.987,255911,0
2015-12-03,41.222,41.388,40.222,40.32,355058,0
2015-12-04,40.469,41.065,40.204,41.065,305790,0
2015-12-07,40.832,40.987,40.214,40.33,295789,0
2015-12-08,40.125,40.271,39.655,40.125,246114,0
2015-12-09,40.067,40.488,39.292,39.41,242120,0
2015-12-10,39.371,39.879,38.929,39.086,298647,0
2015-12-11,38.45,38.655,37.557,37.724,339153,0
2015-12-14,37.664,37.862,37.204,37.803,567906,0
2015-12-15,38.007,39.43,38.007,39.243,513831,0
2015-12-16,39.448,39.625,38.165,38.969,436900,0
2015-12-17,39.038,39.115,37.909,37.918,217327,0
2015-12-18,37.862,38.057,37.45,37.45,643207,0
2015-12-21,37.764,38.107,36.871,37.233,448531,0
2015-12-22,37.5,37.5,36.842,36.969,403935,0
2015-12-23,37.242,37.862,37.048,37.624,601987,0
2015-12-24,37.624,37.833,37.429,37.509,157180,0
2015-12-28,37.45,37.744,37.204,37.664,265972,0
2015-12-29,37.918,38.262,37.704,38.136,275844,0
2015-12-30,38.027,38.244,37.842,37.899,227053,0
2015-12-31,37.684,37.824,37.087,37.097,213195,0
2016-01-04,36.685,36.685,35.773,36.175,431406,0
2016-01-05,36.303,36.391,35.342,35.38,441062,0
2016-01-06,35.028,35.127,33.451,33.824,939473,0
2016-01-07,33.107,33.47,32.717,32.981,915458,0
2016-01-08,33.372,33.578,31.932,32.344,765654,0
2016-01-11,32.598,34.51,32.377,34.351,1171822,0
2016-01-12,34.988,35.264,34.303,34.891,808738,0
2016-01-13,35.028,35.489,34.759,34.969,1215474,0
2016-01-14,35.067,35.185,33.862,34.42,589456,0
2016-01-15,33.381,34.147,33.205,33.901,489011,0
2016-01-19,34.254,34.49,33.724,34.351,479957,0
2016-01-20,33.804,34.739,33.578,34.361,593548,0
2016-01-21,34.568,34.916,34.037,34.067,355208,0
2016-01-22,34.587,35.176,34.332,35.176,559752,0
2016-01-25,35.087,35.284,34.381,34.833,331538,0
2016-01-26,35.067,36.783,35.067,36.753,942907,0
2016-01-27,36.538,36.626,34.793,34.94,421890,0
2016-01-28,35.332,35.479,34.744,35.037,524399,0
2016-01-29,34.969,35.763,34.878,35.733,610585,0
2016-02-01,35.509,36.303,35.298,36.215,480376,0
2016-02-02,35.597,35.842,34.017,34.361,809530,0
2016-02-03,34.734,34.987,33.381,33.814,640450,0
2016-02-04,33.694,33.951,33,33.431,636162,0
2016-02-05,33.363,33.931,32.678,32.861,626762,0
2016-02-08,32.353,33.647,32.295,33.343,579861,0
2016-02-09,33.126,34.626,32.931,34.167,625342,0
2016-02-10,34.54,35.852,34.51,35.4,566303,0
2016-02-11,34.744,36.469,34.744,35.284,397782,0
2016-02-12,35.802,36.459,35.4,36.323,446045,0
2016-02-16,36.695,36.743,35.872,36.419,500609,0
2016-02-17,36.685,37.008,36.135,36.576,545897,0
2016-02-18,36.548,36.685,35.371,35.529,606975,0
2016-02-19,35.499,36.185,35.057,35.872,351008,0
2016-02-22,36.342,37.097,36.115,36.978,831050,0
2016-02-23,38.38,38.8,37.008,37.938,1563739,0
2016-02-24,38.077,38.527,37.694,38.478,788724,0
2016-02-25,38.89,39.536,38.723,39.496,743143,0
2016-02-26,39.714,39.938,38.684,39.282,597525,0
2016-02-29,39.435,39.73,38.51,38.619,753353,0
2016-03-01,39.022,39.277,38.373,38.55,829504,0
2016-03-02,38.433,38.752,38.236,38.609,593075,0
2016-03-03,38.658,39.032,37.959,38.658,516022,0
2016-03-04,38.894,39.158,38.423,39.158,460127,0
2016-03-07,38.943,39.138,37.635,37.814,730512,0
2016-03-08,37.645,38.128,37.537,37.784,782901,0
2016-03-09,37.949,38.56,37.939,38.433,382616,0
2016-03-10,38.619,38.648,37.519,37.873,348959,0
2016-03-11,38.186,38.53,37.989,38.423,678091,0
2016-03-14,37.735,38.264,35.524,35.553,2213326,0
2016-03-15,35.572,36.446,35.161,35.888,1359438,0
2016-03-16,35.926,36.556,35.902,36.202,678470,0
2016-03-17,36.092,36.25,35.041,35.68,1051169,0
2016-03-18,35.828,36.369,35.69,36.231,991267,0
2016-03-21,36.28,36.446,36.112,36.398,976252,0
2016-03-22,36.32,36.899,36.212,36.32,615037,0
2016-03-23,36.28,36.574,35.955,35.955,438798,0
2016-03-24,35.868,35.936,35.151,35.376,513092,0
2016-03-28,35.376,35.641,34.806,34.972,896117,0
2016-03-29,34.982,36.054,34.856,36.025,647039,0
2016-03-30,36.162,36.32,35.395,35.965,647279,0
2016-03-31,36.005,36.614,35.936,36.378,492477,0
2016-04-01,36.035,36.212,35.494,35.602,470034,0
2016-04-04,35.504,35.572,34.707,34.953,494559,0
2016-04-05,34.502,34.579,33.912,34.492,508692,0
2016-04-06,34.462,35.316,34.158,35.218,670893,0
2016-04-07,35.69,35.71,34.786,35.425,913845,0
2016-04-08,35.465,35.749,35.233,35.475,409076,0
2016-04-11,35.582,35.69,34.992,35.012,808691,0
2016-04-12,35.091,35.376,34.884,35.297,450789,0
2016-04-13,35.534,37.411,35.351,37.341,606466,0
2016-04-14,37.421,37.46,36.388,36.426,542403,0
2016-04-15,36.416,36.619,35.907,36.594,427302,0
2016-04-18,36.33,36.614,36.231,36.339,311269,0
2016-04-19,36.407,36.674,35.769,35.897,413401,0
2016-04-20,35.946,37.262,35.813,36.624,837750,0
2016-04-21,36.761,36.84,35.778,35.828,358789,0
2016-04-22,35.769,36.152,35.631,35.778,604243,0
2016-04-25,35.739,35.818,35.199,35.268,735044,0
2016-04-26,35.484,36.81,35.331,36.634,1452573,0
2016-04-27,36.112,36.222,34.924,35.297,1214287,0
2016-04-28,35.199,35.297,34.561,34.876,691618,0
2016-04-29,34.972,35.336,33.067,33.942,1201429,0
2016-05-02,34.373,34.412,33.332,33.694,1021611,0
2016-05-03,33.489,33.637,32.865,33.214,689352,0
2016-05-04,33.105,33.371,32.595,32.811,742676,0
2016-05-05,32.899,33.057,32.428,32.438,625125,0
2016-05-06,32.418,32.684,32.211,32.486,412001,0
2016-05-09,32.595,32.728,32.251,32.575,488330,0
2016-05-10,32.555,32.772,32.32,32.714,438646,0
2016-05-11,32.506,32.791,31.824,31.829,518445,0
2016-05-12,31.976,32.183,31.495,31.603,579010,0
2016-05-13,31.514,31.73,31.341,31.416,578957,0
2016-05-16,31.416,31.75,31.381,31.514,610470,0
2016-05-17,31.376,31.544,30.698,30.738,631562,0
2016-05-18,30.738,31.278,30.456,30.659,411998,0
2016-05-19,30.51,30.808,30.148,30.708,625017,0
2016-05-20,30.738,31.278,30.738,31.141,620649,0
2016-05-23,31.062,31.072,30.315,30.414,564672,0
2016-05-24,30.599,30.992,30.55,30.808,492967,0
2016-05-25,30.943,31.092,30.679,30.875,609672,0
2016-05-26,30.856,31.012,30.758,30.953,399056,0
2016-05-27,31.072,31.505,30.983,31.436,718845,0
2016-05-31,31.539,31.736,31.361,31.676,569884,0
2016-06-01,31.519,31.558,30.966,31.273,554754,0
2016-06-02,31.204,31.49,31.174,31.341,525468,0
2016-06-03,31.174,31.308,30.888,31.016,524089,0
2016-06-06,31.056,31.126,30.869,30.878,465332,0
2016-06-07,30.996,31.301,30.897,31.106,388248,0
2016-06-08,31.116,31.569,31.116,31.47,543554,0
2016-06-09,31.451,31.686,31.184,31.599,378715,0
2016-06-10,31.331,31.431,30.721,30.751,673140,0
2016-06-13,30.591,30.61,30.011,30.129,417828,0
2016-06-14,29.971,30.306,29.528,30.256,621740,0
2016-06-15,30.326,30.741,30.149,30.177,361942,0
2016-06-16,29.941,30.286,29.732,30.197,251970,0
2016-06-17,30.266,30.562,29.971,30.522,647414,0
2016-06-20,30.801,31.421,30.611,30.631,660443,0
2016-06-21,30.741,30.986,30.476,30.791,372352,0
2016-06-22,30.781,31.204,30.562,30.791,392461,0
2016-06-23,31.184,31.184,30.746,31.016,472041,0
2016-06-24,29.576,30.591,29.459,30.306,1448154,0
2016-06-27,29.961,30.139,28.878,29.124,762595,0
2016-06-28,29.606,30.811,29.36,29.547,1526404,0
2016-06-29,29.676,30.071,29.054,29.114,909543,0
2016-06-30,29.134,29.518,28.985,29.399,784605,0
2016-07-01,29.566,30.496,29.479,30.306,442061,0
2016-07-05,30.061,30.197,29.251,29.311,387030,0
2016-07-06,29.134,29.636,29.015,29.518,405263,0
2016-07-07,29.606,30.476,29.566,29.735,408656,0
2016-07-08,30.12,30.601,30.001,30.366,647264,0
2016-07-11,30.562,31.136,30.406,30.416,403783,0
2016-07-12,30.611,31.155,30.562,30.651,353620,0
2016-07-13,30.869,30.917,30.217,30.366,683129,0
2016-07-14,30.582,30.888,30.483,30.591,603431,0
2016-07-15,30.741,30.741,30.276,30.436,743100,0
2016-07-18,30.446,30.671,30.051,30.562,783208,0
2016-07-19,30.336,30.356,29.321,29.429,994692,0
2016-07-20,29.498,29.706,29.34,29.38,618647,0
2016-07-21,29.449,29.882,29.449,29.833,475650,0
2016-07-22,29.764,29.882,29.557,29.764,435488,0
2016-07-25,29.764,30.122,29.745,29.843,539093,0
2016-07-26,30.139,32.14,30.139,31.934,1736584,0
2016-07-27,32.189,32.643,32.189,32.338,1116870,0
2016-07-28,32.229,32.308,31.46,32.219,599518,0
2016-07-29,32.15,32.584,32.14,32.524,585808,0
2016-08-01,32.515,32.515,32.022,32.347,398785,0
2016-08-02,32.229,32.229,31.579,31.608,731669,0
2016-08-03,31.47,31.854,31.371,31.589,838791,0
2016-08-04,33.028,35.699,32.831,33.965,2267174,0
2016-08-05,34.427,34.565,33.61,33.668,899360,0
2016-08-08,33.787,33.995,33.234,33.264,846428,0
2016-08-09,33.244,33.491,33.038,33.234,591038,0
2016-08-10,33.343,33.432,33.136,33.353,433906,0
2016-08-11,33.54,33.807,33.452,33.678,546289,0
2016-08-12,33.649,33.649,33.146,33.452,395477,0
2016-08-15,33.461,33.878,33.461,33.471,559037,0
2016-08-16,33.471,33.777,33.176,33.205,482924,0
2016-08-17,33.166,33.264,32.641,32.859,429755,0
2016-08-18,32.929,33.304,32.879,33.274,393127,0
2016-08-19,33.205,33.481,33.077,33.314,340996,0
2016-08-22,33.215,33.294,33.008,33.156,480005,0
2016-08-23,33.294,33.707,33.195,33.678,422124,0
2016-08-24,33.707,34.28,33.58,34.082,544581,0
2016-08-25,33.935,33.995,33.121,33.659,375832,0
2016-08-26,33.737,33.856,33.461,33.471,481601,0
2016-08-29,33.442,33.639,33.156,33.58,363598,0
2016-08-30,33.481,33.747,33.225,33.531,380398,0
2016-08-31,33.535,33.985,33.466,33.615,361592,0
2016-09-01,33.673,33.89,33.268,33.585,336226,0
2016-09-02,33.773,33.793,33.466,33.783,270189,0
2016-09-06,33.941,34.277,33.803,34.277,424603,0
2016-09-07,34.227,34.603,34.227,34.485,501347,0
2016-09-08,34.366,34.781,34.267,34.583,578344,0
2016-09-09,34.395,34.663,33.871,33.871,613865,0
2016-09-12,33.673,34.861,33.456,34.742,680721,0
2016-09-13,34.633,34.939,33.971,34.169,542295,0
2016-09-14,34.069,34.376,33.693,34.089,530296,0
2016-09-15,34.495,34.821,34.307,34.712,371309,0
2016-09-16,34.673,34.811,34.347,34.573,473013,0
2016-09-19,34.791,35.168,34.573,34.692,424857,0
2016-09-20,34.851,35.014,34.623,34.831,374454,0
2016-09-21,35.078,35.72,34.999,35.711,680843,0
2016-09-22,35.919,36.631,35.86,36.542,863702,0
2016-09-23,36.305,36.987,36.255,36.788,646290,0
2016-09-26,36.571,36.571,35.978,35.998,749558,0
2016-09-27,35.82,36.502,35.72,36.315,381374,0
2016-09-28,36.532,37.452,36.394,37.403,735895,0
2016-09-29,37.383,37.579,36.393,36.73,663994,0
2016-09-30,36.858,37.739,36.621,37.599,535068,0
2016-10-03,37.521,37.878,37.333,37.768,411773,0
2016-10-04,37.589,37.965,37.174,37.393,350242,0
2016-10-05,37.54,38.194,37.452,37.768,496755,0
2016-10-06,37.848,38.045,37.452,37.838,473328,0
2016-10-07,38.015,38.174,37.619,37.955,691460,0
2016-10-10,38.045,38.777,38.045,38.174,468758,0
2016-10-11,37.965,38.633,37.888,38.184,735583,0
2016-10-12,38.224,38.589,38.035,38.035,481508,0
2016-10-13,37.709,37.788,36.987,37.164,681603,0
2016-10-14,37.333,37.55,35.948,35.948,929522,0
2016-10-17,35.919,36.047,35.325,35.504,819643,0
2016-10-18,35.84,35.948,35.226,35.582,799333,0
2016-10-19,35.582,36.047,35.419,35.958,569148,0
2016-10-20,35.929,35.939,35.544,35.73,397820,0
2016-10-21,35.504,36.028,35.263,35.75,618101,0
2016-10-24,35.988,36.601,35.988,36.255,364042,0
2016-10-25,36.126,36.235,35.148,35.177,613587,0
2016-10-26,35.029,35.652,34.979,35.534,568813,0
2016-10-27,35.514,35.602,34.683,34.939,424937,0
2016-10-28,33.733,34.643,33.19,33.931,1146047,0
2016-10-31,34.069,36.74,33.526,36.344,1575631,0
2016-11-01,36.245,36.838,34.762,35.108,844467,0
2016-11-02,35.009,35.652,34.515,34.564,627955,0
2016-11-03,34.811,34.959,34.119,34.169,268305,0
2016-11-04,34.217,35.009,34.169,34.366,390358,0
2016-11-07,33.13,34.663,33.13,33.971,1167137,0
2016-11-08,33.871,34.712,33.871,34.317,647316,0
2016-11-09,33.823,35.404,33.278,35.009,807676,0
2016-11-10,35.355,36.888,35.355,36.394,710988,0
2016-11-11,36.442,36.788,35.899,36.641,489716,0
2016-11-14,37.037,37.604,36.691,36.888,549213,0
2016-11-15,36.74,37.878,36.74,36.987,593726,0
2016-11-16,37.086,37.629,37.086,37.432,343047,0
2016-11-17,37.579,38.124,37.333,37.975,353970,0
2016-11-18,37.975,38.174,37.579,38.025,397147,0
2016-11-21,38.025,38.371,37.704,37.878,275420,0
2016-11-22,37.975,38.495,37.876,38.321,374126,0
2016-11-23,38.174,38.866,38.174,38.321,608421,0
2016-11-25,38.421,39.261,38.272,38.916,290546,0
2016-11-28,38.916,39.212,38.249,38.371,409563,0
2016-11-29,38.421,39.311,38.272,38.816,727076,0
2016-11-30,38.97,39.045,37.731,37.978,445016,0
2016-12-01,37.978,39.392,37.928,37.978,512864,0
2016-12-02,38.028,38.227,37.532,37.631,417075,0
2016-12-05,38.078,38.227,37.681,37.78,407049,0
2016-12-06,37.88,38.177,37.384,37.631,619976,0
2016-12-07,37.681,38.623,37.581,38.474,1066378,0
2016-12-08,38.524,38.871,38.028,38.425,736812,0
2016-12-09,38.474,38.871,38.425,38.672,740946,0
2016-12-12,38.325,38.722,37.581,38.325,604233,0
2016-12-13,38.474,39.614,38.152,38.623,966372,0
2016-12-14,38.722,38.921,38.127,38.276,654040,0
2016-12-15,38.227,38.97,38.028,38.871,308713,0
2016-12-16,39.069,39.417,38.524,38.623,635587,0
2016-12-19,38.623,39.218,38.524,39.069,432158,0
2016-12-20,39.267,39.873,39.168,39.466,361642,0
2016-12-21,39.565,39.614,38.672,39.168,375403,0
2016-12-22,39.069,39.317,38.574,38.672,303974,0
2016-12-23,38.672,39.02,38.623,38.821,197039,0
2016-12-27,38.821,39.347,38.821,39.119,156653,0
2016-12-28,39.168,39.367,38.325,38.672,193193,0
2016-12-29,38.722,39.045,38.375,38.474,381627,0
2016-12-30,38.722,39.168,38.375,38.524,328181,0
2017-01-03,38.921,38.921,37.78,38.474,455492,0
2017-01-04,38.574,39.02,38.103,38.722,556667,0
2017-01-05,38.574,38.672,37.928,38.375,305192,0
2017-01-06,38.325,38.623,37.983,38.375,303105,0
2017-01-09,38.177,38.3,36.838,36.838,485679,0
2017-01-10,36.838,37.086,36.392,36.441,550958,0
2017-01-11,36.491,36.788,35.896,36.243,577271,0
2017-01-12,36.144,36.293,35.103,35.103,595469,0
2017-01-13,35.103,36.045,35.053,35.946,1118840,0
2017-01-17,35.598,36.665,35.598,35.946,788444,0
2017-01-18,35.995,36.119,35.301,35.946,829861,0
2017-01-19,35.847,36.045,35.153,35.301,537455,0
2017-01-20,35.351,35.648,34.756,34.805,642012,0
2017-01-23,34.706,35.153,34.607,34.954,623421,0
2017-01-24,34.904,35.896,34.904,35.797,539981,0
2017-01-25,36.094,36.491,35.995,36.194,573077,0
2017-01-26,36.144,36.293,35.351,35.351,308068,0
2017-01-27,35.4,35.55,35.053,35.153,388036,0
2017-01-30,35.153,35.177,34.508,34.706,325260,0
2017-01-31,34.557,36.342,34.557,35.946,790082,0
2017-02-01,36.094,36.392,35.4,35.797,442145,0
2017-02-02,35.698,35.896,35.053,35.251,597272,0
2017-02-03,35.4,35.896,35.4,35.698,339159,0
2017-02-06,35.648,35.896,35.525,35.698,279584,0
2017-02-07,35.698,35.847,34.285,34.408,1640299,0
2017-02-08,34.954,35.55,34.756,35.351,4802231,0
2017-02-09,35.351,35.598,34.855,35.004,2755821,0
2017-02-10,35.103,36.194,35.103,35.598,10166337,0
2017-02-13,35.648,36.59,35.45,36.541,945303,0
2017-02-14,36.541,38.078,36.491,37.631,1186305,0
2017-02-15,37.532,38.375,37.284,38.276,1206276,0
2017-02-16,38.078,38.325,37.185,37.384,1243597,0
2017-02-17,39.119,41.548,38.722,40.259,2659936,0
2017-02-21,40.358,41.35,40.061,40.557,1147881,0
2017-02-22,40.655,41.846,39.764,41.598,2354595,0
2017-02-23,41.647,42.019,41.449,41.796,1341348,0
2017-02-24,41.548,41.548,40.854,41.201,953477,0
2017-02-27,41.052,41.102,40.21,40.805,1560848,0
2017-02-28,40.61,40.76,39.915,40.213,858933,0
2017-03-01,40.81,41.456,40.462,41.356,935686,0
2017-03-02,41.257,41.406,40.71,40.909,867275,0
2017-03-03,40.859,41.058,40.412,40.71,562028,0
2017-03-06,40.462,40.66,40.089,40.312,716758,0
2017-03-07,40.312,40.536,39.915,40.114,272563,0
2017-03-08,40.312,40.61,40.089,40.312,360221,0
2017-03-09,40.312,40.412,39.865,39.964,271646,0
2017-03-10,40.312,40.81,40.251,40.412,665078,0
2017-03-13,40.462,41.207,40.462,41.158,492264,0
2017-03-14,42.698,43.867,42.5,42.947,1340038,0
2017-03-15,43.295,43.642,42.848,43.394,703123,0
2017-03-16,43.544,43.687,42.748,42.798,529943,0
2017-03-17,42.897,43.151,42.152,42.748,721726,0
2017-03-20,42.748,42.972,42.4,42.748,562858,0
2017-03-21,42.947,42.996,42.152,42.599,1048362,0
2017-03-22,42.35,42.996,42.152,42.4,719706,0
2017-03-23,42.55,42.897,42.3,42.648,565980,0
2017-03-24,42.798,43.196,42.648,43.146,467725,0
2017-03-27,42.748,43.569,42.698,43.544,323017,0
2017-03-28,43.394,43.867,43.196,43.742,504563,0
2017-03-29,43.692,44.24,43.519,43.842,404922,0
2017-03-30,43.742,43.99,43.494,43.593,515531,0
2017-03-31,43.593,44.14,43.419,44.09,515746,0
2017-04-03,44.24,44.24,43.146,43.444,515814,0
2017-04-04,43.245,43.544,42.3,42.55,547817,0
2017-04-05,42.947,43.544,42.55,42.848,842915,0
2017-04-06,42.848,43.394,42.55,43.295,532754,0
2017-04-07,43.146,43.444,42.848,43.394,331982,0
2017-04-10,43.494,44.04,43.295,43.792,351119,0
2017-04-11,43.742,44.24,43.444,44.19,407109,0
2017-04-12,44.19,44.19,42.996,43.046,562139,0
2017-04-13,42.848,43.394,42.798,42.798,709378,0
2017-04-17,43.146,43.245,42.634,43.046,296801,0
2017-04-18,42.251,42.848,42.052,42.5,613196,0
2017-04-19,42.648,43.096,42.405,42.947,683786,0
2017-04-20,43.245,43.742,42.748,43.394,596284,0
2017-04-21,43.196,43.544,42.4,42.748,668706,0
2017-04-24,43.394,43.593,43.096,43.394,483255,0
2017-04-25,43.792,44.065,43.046,43.096,674795,0
2017-04-26,43.295,43.593,43.096,43.146,750733,0
2017-04-27,38.97,40.337,38.274,38.921,1915672,0
2017-04-28,38.772,39.517,37.877,38.076,1028855,0
2017-05-01,38.125,38.374,37.504,37.827,1104571,0
2017-05-02,37.827,38.125,37.082,37.28,1121937,0
2017-05-03,37.28,38.175,37.042,38.026,1171206,0
2017-05-04,38.076,39.418,38.026,39.418,1008618,0
2017-05-05,39.418,39.468,38.672,39.169,622661,0
2017-05-08,39.169,39.268,38.523,38.573,501433,0
2017-05-09,38.672,39.07,38.051,38.076,595804,0
2017-05-10,38.125,38.523,37.827,37.976,624557,0
2017-05-11,37.877,38.473,37.529,38.026,714145,0
2017-05-12,37.926,38.175,37.231,37.33,554864,0
2017-05-15,37.33,37.603,36.883,37.479,826847,0
2017-05-16,37.529,37.678,36.833,36.833,649088,0
2017-05-17,36.435,36.957,35.416,35.59,804084,0
2017-05-18,35.739,35.839,35.292,35.59,856758,0
2017-05-19,35.789,35.988,35.541,35.789,459161,0
2017-05-22,35.839,36.137,35.715,35.789,515236,0
2017-05-23,35.839,35.988,35.69,35.739,635780,0
2017-05-24,35.739,36.038,35.59,35.938,631051,0
2017-05-25,36.038,36.261,35.739,35.988,488929,0
2017-05-26,36.038,36.038,35.64,35.889,289705,0
2017-05-30,35.893,36.242,35.694,35.844,456573,0
2017-05-31,35.844,36.043,35.644,35.893,1193134,0
2017-06-01,36.392,37.339,36.302,37.09,938215,0
2017-06-02,37.04,37.484,36.791,36.94,966980,0
2017-06-05,36.99,37.389,36.591,37.09,409686,0
2017-06-06,36.99,37.09,36.661,36.791,303144,0
2017-06-07,36.891,37.339,36.641,37.289,817299,0
2017-06-08,37.14,37.14,36.542,36.591,813162,0
2017-06-09,36.591,36.99,36.143,36.392,1060754,0
2017-06-12,36.442,36.99,36.043,36.292,710938,0
2017-06-13,36.392,36.891,36.093,36.841,562211,0
2017-06-14,36.791,36.891,35.744,35.993,706445,0
2017-06-15,35.794,36.193,35.594,35.844,879050,0
2017-06-16,35.594,35.943,35.395,35.694,895012,0
2017-06-19,35.744,35.794,35.196,35.644,431890,0
2017-06-20,35.495,35.893,35.146,35.245,607085,0
2017-06-21,35.345,35.644,35.096,35.495,507767,0
2017-06-22,35.445,35.594,34.896,35.395,540953,0
2017-06-23,35.495,35.694,35.146,35.196,826071,0
2017-06-26,35.196,35.844,35.146,35.694,395750,0
2017-06-27,35.694,35.993,35.295,35.345,578700,0
2017-06-28,35.644,36.342,35.644,35.744,461465,0
2017-06-29,35.844,36.093,35.262,36.043,1943568,0
2017-06-30,36.242,36.891,35.943,35.993,672695,0
2017-07-03,36.043,37.19,35.943,36.392,279789,0
2017-07-05,36.392,36.591,35.819,35.993,856396,0
2017-07-06,35.844,36.193,35.27,35.345,479342,0
2017-07-07,35.495,36.143,35.345,36.043,354666,0
2017-07-10,35.943,36.342,35.345,35.844,489352,0
2017-07-11,35.893,36.093,35.694,36.043,275357,0
2017-07-12,36.242,36.566,36.043,36.093,303427,0
2017-07-13,35.993,36.891,35.943,36.791,403450,0
2017-07-14,36.741,37.339,36.616,37.239,385927,0
2017-07-17,37.289,37.638,37.165,37.439,357067,0
2017-07-18,37.439,37.514,36.168,36.492,633348,0
2017-07-19,36.641,37.489,36.502,37.389,431699,0
2017-07-20,37.588,38.835,37.539,38.785,718972,0
2017-07-21,38.835,38.974,37.838,38.486,660120,0
2017-07-24,38.436,38.486,37.888,38.237,516291,0
2017-07-25,38.586,39.283,38.237,39.184,703373,0
2017-07-26,39.034,39.034,38.635,38.934,557742,0
2017-07-27,38.984,39.109,38.536,38.835,373892,0
2017-07-28,37.788,37.813,36.292,36.442,1329440,0
2017-07-31,36.641,36.891,36.143,36.442,935960,0
2017-08-01,36.392,36.94,36.093,36.891,565642,0
2017-08-02,36.741,37.015,35.943,35.993,559440,0
2017-08-03,35.993,36.292,35.245,35.893,913308,0
2017-08-04,35.943,37.489,35.943,36.242,992863,0
2017-08-07,36.093,36.143,33.949,35.245,1661643,0
2017-08-08,35.146,35.32,34.099,34.149,999998,0
2017-08-09,33.949,34.074,33.501,33.85,789040,0
2017-08-10,33.65,33.725,33.251,33.501,626464,0
2017-08-11,33.351,33.85,33.261,33.7,608001,0
2017-08-14,33.949,34.547,33.949,34.199,440280,0
2017-08-15,34.298,34.298,33.501,33.7,421554,0
2017-08-16,33.7,33.85,33.501,33.55,375183,0
2017-08-17,33.501,33.501,32.952,33.201,681431,0
2017-08-18,33.052,33.575,33.052,33.351,552961,0
2017-08-21,33.351,33.8,33.052,33.6,630576,0
2017-08-22,33.75,33.75,33.201,33.401,388694,0
2017-08-23,33.301,33.55,33.152,33.152,372068,0
2017-08-24,33.301,33.899,33.201,33.6,413054,0
2017-08-25,33.7,34.348,33.65,33.999,356729,0
2017-08-28,34.049,34.248,33.65,34.149,941203,0
2017-08-29,33.949,34.099,33.301,33.7,517661,0
2017-08-30,33.7,33.7,32.9,33,654020,0
2017-08-31,33.15,33.975,33.05,33.6,581274,0
2017-09-01,33.65,34.3,33.65,34,303193,0
2017-09-05,33.8,34.15,33.25,33.55,465233,0
2017-09-06,33.7,34.05,33.55,33.6,533600,0
2017-09-07,33.6,33.65,32.775,33.2,460959,0
2017-09-08,33.1,33.6,33.1,33.45,333521,0
2017-09-11,33.75,34.8,33.75,34.7,512161,0
2017-09-12,34.75,35.45,34.75,35.3,529263,0
2017-09-13,35.25,35.25,34.2,34.7,491853,0
2017-09-14,34.8,34.95,34.5,34.5,291843,0
2017-09-15,34.5,34.5,34,34.25,690364,0
2017-09-18,34.35,34.7206,34.325,34.4,477685,0
2017-09-19,34.4,34.75,34.2,34.65,336358,0
2017-09-20,34.65,35.3,34.5,35.1,347765,0
2017-09-21,34.95,35.15,34.65,34.8,218231,0
2017-09-22,34.9,35.5,34.75,35.45,263109,0
2017-09-25,35.45,36.5,35.45,36.35,693563,0
2017-09-26,36.25,37.05,36.25,36.8,643701,0
2017-09-27,36.95,37.7,36.35,37.45,1384635,0
2017-09-28,37.55,37.8,37.25,37.55,699515,0
2017-09-29,37.6,37.95,37.1,37.4,735256,0
2017-10-02,37.45,37.95,36.9,37.95,483565,0
2017-10-03,38.15,38.175,37.25,37.65,501146,0
2017-10-04,37.45,37.65,36.85,36.95,406185,0
2017-10-05,37.05,37.15,36.65,36.7,463395,0
2017-10-06,36.55,37,36.45,36.65,331756,0
2017-10-09,36.55,36.75,36.1,36.15,456358,0
2017-10-10,36.3,36.55,36.2,36.5,526041,0
2017-10-11,36.5,37.05,36.5,37,403614,0
2017-10-12,36.8,37.1,36.45,37.1,406705,0
2017-10-13,37.1,37.3,36.45,36.65,546705,0
2017-10-16,36.7,36.875,36.45,36.7,353499,0
2017-10-17,36.7,36.95,36.5,36.6,302629,0
2017-10-18,36.85,37.55,36.8,37.1,362385,0
2017-10-19,37,37.7,36.7,37.65,400805,0
2017-10-20,37.9,37.9,37.35,37.65,319047,0
2017-10-23,37.65,37.75,37.25,37.45,442532,0
2017-10-24,37.65,38.2,37.2,37.3,710266,0
2017-10-25,37.15,37.45,36.5,36.9,697402,0
2017-10-26,37.1,37.25,36.2,36.45,510759,0
2017-10-27,35.75,35.9,35.05,35.75,893811,0
2017-10-30,33.3,33.45,31.55,32.2,2780068,0
2017-10-31,32.25,33,32.15,32.8,1556647,0
2017-11-01,32.75,33.5,32.35,32.65,1179644,0
2017-11-02,32.65,33.05,32.3,32.5,970837,0
2017-11-03,32.6,33.2,32,32,708550,0
2017-11-06,32.1,32.55,32,32.3,895752,0
2017-11-07,32.4,32.9,32.31,32.45,587066,0
2017-11-08,32.45,32.6,32.1,32.6,656256,0
2017-11-09,32.35,33,32.35,32.85,675737,0
2017-11-10,32.95,33.825,32.8,33.6,819013,0
