Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,2.1395,2.1576,2.1216,2.1486,82062,0
1990-03-27,2.1216,2.1576,2.1216,2.1576,88681,0
1990-03-28,2.1576,2.1668,2.1395,2.1668,72800,0
1990-03-29,2.1668,2.2391,2.1486,2.2391,162141,0
1990-03-30,2.2391,2.3028,2.2212,2.3028,299797,0
1990-04-02,2.2757,2.2936,2.2576,2.2936,638641,0
1990-04-03,2.3028,2.3393,2.3028,2.3119,129715,0
1990-04-04,2.3119,2.3301,2.2936,2.3028,62872,0
1990-04-05,2.2936,2.2936,2.2302,2.2302,479809,0
1990-04-06,2.2212,2.2391,2.1849,2.1849,252146,0
1990-04-09,2.1849,2.1849,2.1576,2.1576,240233,0
1990-04-10,2.1668,2.1668,2.0398,2.0853,277958,0
1990-04-11,2.1034,2.1216,2.076,2.1216,107872,0
1990-04-12,2.1395,2.1668,2.1395,2.1668,123758,0
1990-04-16,2.1576,2.1849,2.1576,2.1668,45000,0
1990-04-17,2.1576,2.2576,2.1486,2.2576,442750,0
1990-04-18,2.2576,2.2757,2.2391,2.2576,82062,0
1990-04-19,2.2576,2.2665,2.2391,2.2391,138983,0
1990-04-20,2.2576,2.2576,2.2302,2.2391,356053,0
1990-04-23,2.2665,2.2665,2.2302,2.2576,334213,0
1990-04-24,2.2576,2.3662,2.2576,2.3119,524147,0
1990-04-25,2.3119,2.3301,2.1576,2.1849,504956,0
1990-04-26,2.2302,2.2302,2.1938,2.2212,248177,0
1990-04-27,2.2212,2.2212,2.1938,2.2031,133685,0
1990-04-30,2.2212,2.2576,2.1938,2.2576,91992,0
1990-05-01,2.2391,2.2757,2.2391,2.2391,33754,0
1990-05-02,2.2391,2.3119,2.2391,2.3119,410316,0
1990-05-03,2.2936,2.3119,2.2757,2.2757,91992,0
1990-05-04,2.2757,2.3028,2.2757,2.3028,206484,0
1990-05-07,2.2757,2.3028,2.2757,2.2757,88681,0
1990-05-08,2.3028,2.3028,2.2031,2.2031,1363319,0
1990-05-09,2.2031,2.2391,2.2031,2.2031,888806,0
1990-05-10,2.2391,2.2391,2.2031,2.2212,258765,0
1990-05-11,2.2212,2.2576,2.2031,2.2302,190600,0
1990-05-14,2.2576,2.2757,2.2576,2.2665,108537,0
1990-05-15,2.2391,2.2576,2.2302,2.2302,150893,0
1990-05-16,2.2576,2.2576,2.1938,2.1938,181996,0
1990-05-17,2.1938,2.2212,2.1938,2.2212,123758,0
1990-05-18,2.2302,2.2302,2.2031,2.2212,127728,0
1990-05-21,2.2302,2.2302,2.2031,2.2212,184643,0
1990-05-22,2.2031,2.2302,2.2031,2.2302,231634,0
1990-05-23,2.2031,2.2212,2.1938,2.1938,86033,0
1990-05-24,2.1938,2.2212,2.1849,2.1849,68163,0
1990-05-25,2.2031,2.2031,2.1576,2.1576,61549,0
1990-05-29,2.1216,2.1486,2.1216,2.1486,79418,0
1990-05-30,2.1668,2.2031,2.1576,2.2031,90667,0
1990-05-31,2.1849,2.2031,2.1849,2.2031,70811,0
1990-06-01,2.2031,2.2031,2.1849,2.1849,112507,0
1990-06-04,2.1849,2.3301,2.1849,2.3301,498339,0
1990-06-05,2.3754,2.4026,2.3483,2.3754,322959,0
1990-06-06,2.3754,2.3754,2.3393,2.3393,58239,0
1990-06-07,2.3483,2.3754,2.3301,2.3393,255456,0
1990-06-08,2.3301,2.3483,2.3028,2.3301,216410,0
1990-06-11,2.3028,2.3119,2.2936,2.3028,124420,0
1990-06-12,2.3028,2.3301,2.3028,2.3301,117803,0
1990-06-13,2.3662,2.3662,2.3301,2.3301,181996,0
1990-06-14,2.2936,2.3028,2.2576,2.2576,107213,0
1990-06-15,2.2576,2.2576,2.1127,2.1395,591653,0
1990-06-18,2.1576,2.1576,2.1216,2.1486,180672,0
1990-06-19,2.1576,2.1938,2.1395,2.1849,201188,0
1990-06-20,2.1849,2.2031,2.1849,2.1938,105224,0
1990-06-21,2.2031,2.2031,2.1849,2.1938,79418,0
1990-06-22,2.1849,2.2031,2.1849,2.1938,295164,0
1990-06-25,2.1938,2.2031,2.1849,2.1849,87357,0
1990-06-26,2.2031,2.2031,2.1486,2.1576,104566,0
1990-06-27,2.1395,2.1486,2.1127,2.1216,75445,0
1990-06-28,2.1486,2.1576,2.1395,2.1486,178690,0
1990-06-29,2.1576,2.1576,2.0853,2.0853,635995,0
1990-07-02,2.0853,2.1127,2.076,2.1034,148244,0
1990-07-03,2.1127,2.1127,2.1034,2.1127,136996,0
1990-07-05,2.0853,2.0853,2.067,2.076,628715,0
1990-07-06,2.076,2.1034,2.076,2.1034,718059,0
1990-07-09,2.1034,2.1576,2.1034,2.1486,263400,0
1990-07-10,2.1486,2.1849,2.1486,2.1668,197219,0
1990-07-11,2.1576,2.2302,2.1576,2.1938,146259,0
1990-07-12,2.1938,2.2031,2.1849,2.2031,11911,0
1990-07-13,2.1938,2.2936,2.1938,2.2665,369287,0
1990-07-16,2.2936,2.2936,2.2665,2.2665,101259,0
1990-07-17,2.2936,2.2936,2.2576,2.2936,216410,0
1990-07-18,2.2576,2.2936,2.2576,2.2936,8604,0
1990-07-19,2.2936,2.2936,2.2936,2.2936,54928,0
1990-07-20,2.3028,2.3119,2.2936,2.3028,193909,0
1990-07-23,2.2936,2.2936,2.2302,2.2302,301783,0
1990-07-24,2.2302,2.2576,2.2302,2.2391,41033,0
1990-07-25,2.2665,2.2665,2.2391,2.2391,121109,0
1990-07-26,2.2391,2.2391,2.2391,2.2391,472529,0
1990-07-27,2.2391,2.2391,2.2302,2.2302,195229,0
1990-07-30,2.2576,2.2576,2.2302,2.2302,13897,0
1990-07-31,2.2302,2.2302,2.2302,2.2302,66179,0
1990-08-01,2.2576,2.2576,2.2031,2.2031,169421,0
1990-08-02,2.1849,2.1849,2.1576,2.1849,145598,0
1990-08-03,2.1668,2.1668,2.1216,2.1216,156848,0
1990-08-06,2.1127,2.1127,2.0853,2.0853,43680,0
1990-08-07,2.1216,2.1486,2.1127,2.1127,180672,0
1990-08-08,2.1395,2.1395,2.1127,2.1395,213763,0
1990-08-09,2.1576,2.1576,2.1576,2.1576,26472,0
1990-08-10,2.1395,2.1395,2.1395,2.1395,10587,0
1990-08-13,2.1395,2.1668,2.1395,2.1576,31106,0
1990-08-14,2.1486,2.1668,2.1486,2.1668,14560,0
1990-08-15,2.1486,2.1668,2.1486,2.1486,129051,0
1990-08-16,2.1395,2.1486,2.1395,2.1395,141627,0
1990-08-17,2.1216,2.1395,2.0853,2.0853,380538,0
1990-08-20,2.1127,2.1127,2.0853,2.0853,174058,0
1990-08-21,2.0853,2.1034,2.0853,2.0853,153542,0
1990-08-22,2.0853,2.1034,2.0853,2.0853,117138,0
1990-08-23,2.067,2.067,2.0126,2.0126,188617,0
1990-08-24,2.0038,2.0492,2.0038,2.0492,174058,0
1990-08-27,2.067,2.1127,2.0398,2.0853,101915,0
1990-08-28,2.1395,2.1395,2.1034,2.1127,174717,0
1990-08-29,2.1216,2.1395,2.1034,2.1034,52944,0
1990-08-30,2.1127,2.1216,2.1127,2.1127,23827,0
1990-08-31,2.1486,2.1576,2.1486,2.1576,26472,0
1990-09-05,2.1395,2.1395,2.0853,2.1127,142950,0
1990-09-06,2.0853,2.1034,2.0853,2.1034,50960,0
1990-09-07,2.0853,2.1127,2.0853,2.1127,48312,0
1990-09-10,2.1668,2.1668,2.1127,2.1127,40368,0
1990-09-11,2.1395,2.1395,2.1034,2.1034,88681,0
1990-09-12,2.1034,2.1034,2.0853,2.0853,47648,0
1990-09-13,2.0853,2.1034,2.0492,2.0492,232296,0
1990-09-14,2.067,2.067,2.0038,2.0309,121773,0
1990-09-17,2.0038,2.0126,2.0038,2.0038,93313,0
1990-09-18,1.9946,2.0038,1.9671,2.0038,56917,0
1990-09-19,1.9763,2.0038,1.9763,1.9763,491721,0
1990-09-20,1.9763,2.0309,1.9763,2.0309,181996,0
1990-09-21,2.0038,2.0398,1.9946,2.0126,291195,0
1990-09-24,2.0038,2.0038,1.9763,1.9763,491721,0
1990-09-25,1.9763,1.9763,1.9763,1.9763,16545,0
1990-09-26,1.9763,1.9763,1.9313,1.9583,148907,0
1990-09-27,1.9313,1.9583,1.768,1.8041,491058,0
1990-09-28,1.7951,1.8041,1.768,1.7951,154864,0
1990-10-01,1.8041,1.8316,1.8041,1.8316,288546,0
1990-10-02,1.8584,1.9219,1.8496,1.9219,285237,0
1990-10-03,1.8858,1.9219,1.8858,1.8858,39709,0
1990-10-04,1.8858,1.8948,1.8675,1.8948,75445,0
1990-10-05,1.8584,1.8675,1.8496,1.8584,48973,0
1990-10-08,1.8584,1.8858,1.8496,1.8858,215750,0
1990-10-09,1.8316,1.8584,1.8316,1.8316,36400,0
1990-10-10,1.8222,1.8222,1.8222,1.8222,11252,0
1990-10-11,1.8496,1.8496,1.7951,1.7951,44342,0
1990-10-12,1.7951,1.7951,1.7951,1.7951,31106,0
1990-10-15,1.7951,1.8316,1.7951,1.7951,232954,0
1990-10-16,1.7951,1.7951,1.7588,1.768,219719,0
1990-10-17,1.7497,1.786,1.7315,1.7588,223689,0
1990-10-18,1.786,1.786,1.768,1.786,34415,0
1990-10-19,1.768,1.8675,1.768,1.8316,174717,0
1990-10-22,1.8584,1.8675,1.8496,1.8675,81404,0
1990-10-23,1.8584,1.8675,1.8496,1.8496,515546,0
1990-10-24,1.8496,1.8675,1.8496,1.8496,75445,0
1990-10-25,1.8675,1.8675,1.8584,1.8675,1502956,0
1990-10-26,1.8675,1.8675,1.8496,1.8496,305753,0
1990-10-29,1.8496,1.8584,1.8316,1.8316,666437,0
1990-10-30,1.8316,1.8316,1.8222,1.8222,76106,0
1990-10-31,1.8041,1.8316,1.8041,1.8222,217073,0
1990-11-01,1.8316,1.8316,1.8041,1.8222,168101,0
1990-11-02,1.8222,1.8316,1.8041,1.8222,614156,0
1990-11-05,1.8316,1.8496,1.8222,1.8496,99931,0
1990-11-06,1.8316,1.8496,1.8041,1.8496,79418,0
1990-11-07,1.8316,1.8584,1.8222,1.8584,264059,0
1990-11-08,1.8496,1.8675,1.8496,1.8675,157510,0
1990-11-09,1.8496,1.8858,1.8496,1.8858,21839,0
1990-11-12,1.8948,1.9763,1.8675,1.9583,248177,0
1990-11-13,1.9946,1.9946,1.9583,1.9583,399732,0
1990-11-14,1.9763,1.9763,1.9583,1.9583,203835,0
1990-11-15,1.9763,1.9763,1.9583,1.9583,4631,0
1990-11-16,1.9404,1.9671,1.9404,1.9404,15883,0
1990-11-19,1.9671,1.9763,1.9404,1.9671,383847,0
1990-11-20,1.9404,1.9671,1.9404,1.9671,1740548,0
1990-11-21,1.9671,2.0309,1.9583,2.0038,458631,0
1990-11-23,2.0126,2.0309,2.0038,2.0038,174058,0
1990-11-26,2.0398,2.0398,1.9763,1.9946,73458,0
1990-11-27,2.0038,2.076,1.9763,2.0492,506280,0
1990-11-28,2.076,2.1486,2.076,2.1486,296489,0
1990-11-29,2.1486,2.2212,2.1486,2.1486,344801,0
1990-11-30,2.1486,2.1668,2.1216,2.1486,205161,0
1990-12-03,2.1759,2.1759,2.1668,2.1668,10587,0
1990-12-04,2.1395,2.1759,2.1395,2.1486,760416,0
1990-12-05,2.1486,2.1759,2.1486,2.1668,708128,0
1990-12-06,2.2212,2.2212,2.1759,2.2212,299797,0
1990-12-07,2.2031,2.2123,2.1849,2.1849,417599,0
1990-12-10,2.2302,2.2391,2.2302,2.2302,97949,0
1990-12-11,2.2123,2.2391,2.2123,2.2302,136996,0
1990-12-12,2.2391,2.2576,2.2302,2.2391,158171,0
1990-12-13,2.2391,2.2936,2.2391,2.2757,82728,0
1990-12-14,2.2391,2.2757,2.2391,2.2757,29120,0
1990-12-17,2.2391,2.2757,2.2302,2.2302,40368,0
1990-12-18,2.2302,2.2576,2.2302,2.2576,23161,0
1990-12-19,2.2665,2.3028,2.2665,2.2665,454661,0
1990-12-20,2.2665,2.2936,2.2391,2.2936,238250,0
1990-12-21,2.2665,2.2757,2.2391,2.2757,101259,0
1990-12-24,2.2576,2.2576,2.2391,2.2391,70153,0
1990-12-26,2.2302,2.2391,2.2031,2.2123,180011,0
1990-12-27,2.2123,2.2391,2.1938,2.2123,126405,0
1990-12-28,2.1938,2.2031,2.1759,2.1759,364655,0
1990-12-31,2.1938,2.2665,2.1938,2.2576,1312359,0
1991-01-02,2.2576,2.2757,2.2391,2.2576,619451,0
1991-01-03,2.2576,2.2757,2.2391,2.2391,37061,0
1991-01-04,2.2302,2.2936,2.2302,2.2936,510251,0
1991-01-07,2.2391,2.2665,2.2391,2.2576,182656,0
1991-01-08,2.2576,2.2665,2.2302,2.2302,368628,0
1991-01-09,2.2302,2.2757,2.2302,2.2302,219719,0
1991-01-10,2.2391,2.2391,2.2302,2.2302,85373,0
1991-01-11,2.2123,2.2123,2.1938,2.1938,81404,0
1991-01-14,2.1668,2.1938,2.1576,2.1938,758430,0
1991-01-15,2.1395,2.1576,2.1395,2.1395,66844,0
1991-01-16,2.1938,2.1938,2.1395,2.1395,204496,0
1991-01-17,2.1668,2.2123,2.1668,2.1668,71475,0
1991-01-18,2.1668,2.1759,2.1395,2.1395,83389,0
1991-01-21,2.1395,2.1668,2.1395,2.1395,7281,0
1991-01-22,2.1395,2.1668,2.1395,2.1395,13237,0
1991-01-23,2.1668,2.1938,2.1668,2.1938,54270,0
1991-01-24,2.1938,2.2031,2.1668,2.2031,62211,0
1991-01-25,2.1938,2.2123,2.1938,2.2031,35072,0
1991-01-28,2.2302,2.2302,2.2031,2.2302,71475,0
1991-01-29,2.2391,2.2665,2.2391,2.2576,782253,0
1991-01-30,2.2936,2.3028,2.2665,2.3028,47648,0
1991-01-31,2.3119,2.3119,2.2936,2.3119,448703,0
1991-02-01,2.3301,2.3754,2.3119,2.3754,192583,0
1991-02-04,2.4026,2.4389,2.4026,2.4389,968217,0
1991-02-05,2.4389,2.4569,2.4116,2.4389,446721,0
1991-02-06,2.4297,2.4389,2.4297,2.4297,28458,0
1991-02-07,2.4297,2.4569,2.4116,2.4116,39046,0
1991-02-08,2.4569,2.4569,2.4026,2.4026,70153,0
1991-02-11,2.4389,2.4389,2.3662,2.4026,287224,0
1991-02-12,2.3662,2.4389,2.3662,2.4297,445393,0
1991-02-13,2.4389,2.6019,2.4389,2.5749,721367,0
1991-02-14,2.5749,2.6112,2.5749,2.6019,608862,0
1991-02-15,2.6293,2.6293,2.5929,2.6019,311050,0
1991-02-19,2.5929,2.5929,2.5656,2.5749,233617,0
1991-02-20,2.5386,2.5386,2.4569,2.4569,281926,0
1991-02-21,2.4748,2.4748,2.4389,2.4389,110521,0
1991-02-22,2.4389,2.4748,2.4389,2.4389,36400,0
1991-02-25,2.4659,2.4659,2.4026,2.4026,166115,0
1991-02-26,2.3754,2.3935,2.3572,2.3754,115156,0
1991-02-27,2.3754,2.4026,2.3754,2.3935,60886,0
1991-02-28,2.4116,2.4389,2.4116,2.4389,137652,0
1991-03-01,2.4297,2.4569,2.4297,2.4297,52282,0
1991-03-04,2.4569,2.4748,2.4389,2.4748,76769,0
1991-03-05,2.5111,2.5656,2.5024,2.5386,243544,0
1991-03-06,2.5386,2.5656,2.5111,2.5111,274650,0
1991-03-07,2.5566,2.5566,2.5294,2.5294,25811,0
1991-03-08,2.5294,2.5566,2.5294,2.5386,91328,0
1991-03-11,2.5656,2.5929,2.5656,2.5656,9925,0
1991-03-12,2.5656,2.5929,2.5656,2.5656,66179,0
1991-03-13,2.5656,2.6112,2.5656,2.5929,80740,0
1991-03-14,2.6293,2.6293,2.5929,2.6201,143610,0
1991-03-15,2.6293,2.6562,2.6201,2.6201,41033,0
1991-03-18,2.6112,2.6473,2.5929,2.5929,56917,0
1991-03-19,2.5837,2.5837,2.5566,2.5566,66179,0
1991-03-20,2.5929,2.5929,2.5566,2.5566,54270,0
1991-03-21,2.5566,2.5929,2.5294,2.5294,112507,0
1991-03-22,2.4928,2.5204,2.4928,2.4928,68163,0
1991-03-25,2.4844,2.5111,2.4844,2.4928,260752,0
1991-03-26,2.5204,2.5566,2.4844,2.5566,923217,0
1991-03-27,2.5566,2.6112,2.5566,2.5929,458631,0
1991-03-28,2.5929,2.6201,2.5929,2.5929,51621,0
1991-04-01,2.5929,2.6293,2.5929,2.5929,31766,0
1991-04-02,2.5929,2.7382,2.5929,2.7108,656509,0
1991-04-03,2.7382,2.747,2.7382,2.7382,62872,0
1991-04-04,2.7382,2.756,2.7382,2.756,70153,0
1991-04-05,2.7741,2.8104,2.7741,2.7835,161481,0
1991-04-08,2.7835,2.8014,2.756,2.7741,347449,0
1991-04-09,2.756,2.7835,2.756,2.7835,58900,0
1991-04-10,2.7741,2.7835,2.7741,2.7835,102580,0
1991-04-11,2.7741,2.8835,2.7741,2.8467,267370,0
1991-04-12,2.8647,2.874,2.8647,2.8647,16545,0
1991-04-15,2.8647,2.9102,2.8647,2.901,336199,0
1991-04-16,2.9282,3.0281,2.9102,3.001,380538,0
1991-04-17,3.0553,3.0553,2.9915,3.0098,236265,0
1991-04-18,3.001,3.0281,2.9915,2.9915,583713,0
1991-04-19,3.0098,3.0098,2.9915,3.001,120451,0
1991-04-22,2.9915,2.9915,2.9465,2.9465,142289,0
1991-04-23,2.9465,2.9915,2.9465,2.9648,57578,0
1991-04-24,2.9648,2.9915,2.9648,2.9738,181996,0
1991-04-25,2.9648,2.9738,2.9282,2.9374,308403,0
1991-04-26,2.9282,2.9465,2.9282,2.9282,487751,0
1991-04-29,2.9374,2.9648,2.9374,2.9374,68828,0
1991-04-30,2.901,2.9282,2.901,2.9282,159495,0
1991-05-01,2.901,2.9282,2.8835,2.9282,471205,0
1991-05-02,2.8835,2.9374,2.8835,2.901,387817,0
1991-05-03,2.901,2.9282,2.901,2.901,97282,0
1991-05-06,2.901,2.901,2.901,2.901,15223,0
1991-05-07,2.9102,2.9374,2.9102,2.9374,96624,0
1991-05-08,2.9282,2.9738,2.9282,2.9648,1909310,0
1991-05-09,2.9738,3.001,2.9648,3.001,1001312,0
1991-05-10,3.001,3.001,2.9465,2.9465,242882,0
1991-05-13,2.9282,2.9648,2.9102,2.9465,563859,0
1991-05-14,2.9374,2.9465,2.9102,2.9102,1121761,0
1991-05-15,2.9102,2.9465,2.9102,2.9374,873585,0
1991-05-16,2.9374,2.9738,2.9374,2.9465,2500962,0
1991-05-17,2.9738,2.9738,2.9374,2.9648,268033,0
1991-05-20,2.9465,2.9648,2.9374,2.9374,1137643,0
1991-05-21,2.9374,2.9648,2.9374,2.9374,1432806,0
1991-05-22,2.9648,2.9915,2.9648,2.9648,175377,0
1991-05-23,2.9915,3.0646,2.9915,3.037,585033,0
1991-05-24,3.037,3.0646,3.037,3.037,13237,0
1991-05-28,3.0553,3.0646,3.001,3.0098,136996,0
1991-05-29,3.037,3.037,3.001,3.037,471205,0
1991-05-30,3.0281,3.037,3.001,3.001,230308,0
1991-05-31,3.0281,3.037,3.001,3.037,1141613,0
1991-06-03,3.037,3.0553,3.0098,3.037,162807,0
1991-06-04,3.037,3.037,3.0098,3.0098,465247,0
1991-06-05,3.0098,3.0734,3.0098,3.0553,1890776,0
1991-06-06,3.0734,3.1004,3.0646,3.1004,113831,0
1991-06-07,3.0734,3.1004,3.0553,3.0734,302443,0
1991-06-10,3.1097,3.1371,3.0915,3.0915,261411,0
1991-06-11,3.0646,3.1097,3.0553,3.0553,252810,0
1991-06-12,3.0553,3.0646,2.9915,3.0281,260092,0
1991-06-13,2.983,3.0553,2.983,3.0281,192583,0
1991-06-14,3.0553,3.0825,3.0464,3.0825,440100,0
1991-06-17,3.1097,3.1097,3.0646,3.0825,324285,0
1991-06-18,3.0825,3.0915,3.0646,3.0915,239572,0
1991-06-19,3.0825,3.0915,3.0646,3.0915,315680,0
1991-06-20,3.0646,3.1097,3.0646,3.0825,142950,0
1991-06-21,3.1097,3.1185,3.0825,3.0915,1090656,0
1991-06-24,3.0825,3.1185,3.0825,3.1185,561871,0
1991-06-25,3.1185,3.1185,3.0915,3.0915,270018,0
1991-06-26,3.1185,3.1458,3.1097,3.1458,281265,0
1991-06-27,3.1458,3.2096,3.1458,3.2003,759752,0
1991-06-28,3.1822,3.2184,3.1822,3.2184,573786,0
1991-07-01,3.2003,3.3091,3.2003,3.3091,628715,0
1991-07-02,3.3365,3.4631,3.3365,3.4542,1004622,0
1991-07-03,3.4449,3.4449,3.3636,3.3998,690927,0
1991-07-05,3.3636,3.3998,3.3636,3.3908,97282,0
1991-07-08,3.3636,3.3636,3.3365,3.3365,638641,0
1991-07-09,3.3091,3.3365,3.3091,3.3272,572462,0
1991-07-10,3.3544,3.3544,3.3091,3.3272,800124,0
1991-07-11,3.3544,3.3544,3.2456,3.2637,250824,0
1991-07-12,3.2909,3.2909,3.2456,3.2909,565844,0
1991-07-15,3.2909,3.2909,3.2456,3.273,537385,0
1991-07-16,3.2637,3.3544,3.2637,3.3544,1633993,0
1991-07-17,3.3544,3.4182,3.3272,3.4182,881524,0
1991-07-18,3.3998,3.5175,3.3998,3.5175,571139,0
1991-07-19,3.5175,3.5175,3.4817,3.4817,264720,0
1991-07-22,3.5175,3.5175,3.4905,3.5175,299797,0
1991-07-23,3.4905,3.5175,3.4905,3.5175,597610,0
1991-07-24,3.5175,3.5175,3.4905,3.4905,260092,0
1991-07-25,3.4631,3.5175,3.4631,3.5175,47648,0
1991-07-26,3.5086,3.5175,3.4817,3.5175,223689,0
1991-07-29,3.5175,3.5539,3.5175,3.5448,295164,0
1991-07-30,3.5448,3.5448,3.5175,3.5448,538046,0
1991-07-31,3.5175,3.5903,3.5175,3.5903,606876,0
1991-08-01,3.5903,3.5903,3.5539,3.5539,101915,0
1991-08-02,3.5813,3.5813,3.5539,3.5813,70811,0
1991-08-05,3.5539,3.5718,3.5175,3.5267,381200,0
1991-08-06,3.5539,3.5539,3.5267,3.5539,145598,0
1991-08-07,3.5539,3.5718,3.5267,3.5718,57578,0
1991-08-08,3.5718,3.5718,3.5448,3.5448,41033,0
1991-08-09,3.5718,3.5718,3.5448,3.5718,133685,0
1991-08-12,3.5718,3.6353,3.5718,3.6353,645922,0
1991-08-13,3.6176,3.6353,3.6176,3.6353,307738,0
1991-08-14,3.6176,3.835,3.6176,3.7626,10429385,0
1991-08-15,3.7443,3.7712,3.7443,3.7712,1113157,0
1991-08-16,3.7443,3.7712,3.7443,3.7712,381200,0
1991-08-19,3.6717,3.7443,3.6353,3.726,474512,0
1991-08-20,3.726,3.7712,3.726,3.7443,533414,0
1991-08-21,3.7987,3.8983,3.7712,3.8804,649231,0
1991-08-22,3.8983,3.9529,3.8804,3.9165,226337,0
1991-08-23,3.9436,3.9436,3.8894,3.8894,505618,0
1991-08-26,3.9165,3.9165,3.8804,3.8983,441422,0
1991-08-27,3.8804,3.9258,3.8804,3.8983,312367,0
1991-08-28,3.8983,3.9529,3.8983,3.9529,144276,0
1991-08-29,3.9801,4.0071,3.9258,3.9529,784901,0
1991-08-30,4.0071,4.0071,3.9529,3.9708,76769,0
1991-09-03,4.0071,4.0071,3.9529,3.9889,450688,0
1991-09-04,3.9529,3.9889,3.9529,3.9801,182656,0
1991-09-05,3.9436,3.9708,3.9165,3.9258,369948,0
1991-09-06,3.9258,3.9529,3.9258,3.9529,54270,0
1991-09-09,3.9708,4.0071,3.9708,3.9889,46990,0
1991-09-10,3.9889,4.0071,3.9436,3.9618,432159,0
1991-09-11,3.9077,3.9165,3.817,3.8529,820636,0
1991-09-12,3.8983,3.8983,3.8713,3.8804,236924,0
1991-09-13,3.9165,3.9165,3.8713,3.8713,316343,0
1991-09-16,3.8713,3.8983,3.8439,3.8439,266709,0
1991-09-17,3.8439,3.8713,3.817,3.8259,935791,0
1991-09-18,3.8713,3.8713,3.817,3.8259,195895,0
1991-09-19,3.8439,3.8439,3.817,3.817,457305,0
1991-09-20,3.8439,3.8439,3.7354,3.7626,463924,0
1991-09-23,3.7354,3.7626,3.6901,3.699,286561,0
1991-09-24,3.6901,3.7354,3.6901,3.726,70811,0
1991-09-25,3.7081,3.7534,3.6717,3.6717,283252,0
1991-09-26,3.6626,3.6901,3.6626,3.6626,513562,0
1991-09-27,3.6901,3.7081,3.6626,3.7081,148907,0
1991-09-30,3.7081,3.7081,3.6901,3.7081,255456,0
1991-10-01,3.7081,3.8259,3.7081,3.817,538710,0
1991-10-02,3.8259,3.9165,3.817,3.817,769019,0
1991-10-03,3.8529,3.8713,3.7806,3.7987,445393,0
1991-10-04,3.7987,3.7987,3.7806,3.7806,100596,0
1991-10-07,3.7626,3.7896,3.7626,3.7896,185306,0
1991-10-08,3.7626,3.817,3.7626,3.7896,1005944,0
1991-10-09,3.7896,3.817,3.7896,3.817,76106,0
1991-10-10,3.7896,3.7896,3.7626,3.7806,688939,0
1991-10-11,3.817,3.817,3.7806,3.817,131036,0
1991-10-14,3.817,3.817,3.7806,3.7987,64856,0
1991-10-15,3.7896,3.8259,3.7896,3.8259,742547,0
1991-10-16,3.8259,3.9436,3.817,3.9077,937115,0
1991-10-17,3.9348,3.9981,3.9077,3.9889,580402,0
1991-10-18,3.9889,3.9981,3.9618,3.9889,121773,0
1991-10-21,3.9981,3.9981,3.9708,3.9981,582390,0
1991-10-22,3.9618,3.9889,3.9436,3.9708,402378,0
1991-10-23,3.9436,3.9708,3.9436,3.9708,410316,0
1991-10-24,3.9708,3.9708,3.9436,3.9618,325608,0
1991-10-25,3.9436,3.9889,3.9436,3.9436,798136,0
1991-10-28,3.9708,3.9981,3.9436,3.9618,1189926,0
1991-10-29,4.0253,4.0526,3.9889,4.0071,508929,0
1991-10-30,4.0612,4.0891,4.0526,4.0795,334871,0
1991-10-31,4.0526,4.0795,4.0526,4.0795,219719,0
1991-11-01,4.0526,4.0795,3.9981,3.9981,407673,0
1991-11-04,3.9708,4.0071,3.9708,3.9889,238912,0
1991-11-05,3.9981,3.9981,3.9436,3.9889,66179,0
1991-11-06,3.9708,3.9889,3.8983,3.9165,535398,0
1991-11-07,3.9436,3.9708,3.9348,3.9708,907997,0
1991-11-08,3.9708,3.9981,3.9436,3.9981,541356,0
1991-11-11,3.9981,3.9981,3.9618,3.9618,99931,0
1991-11-12,3.9708,3.9981,3.9708,3.9708,172734,0
1991-11-13,3.9436,4.0253,3.9436,4.0253,1672380,0
1991-11-14,4.0071,4.0526,4.0071,4.0346,447380,0
1991-11-15,3.9981,4.0346,3.8804,3.8804,688277,0
1991-11-18,3.8259,3.8713,3.7896,3.8439,344139,0
1991-11-19,3.7987,3.8259,3.726,3.7534,270682,0
1991-11-20,3.7806,3.8713,3.7806,3.7987,485762,0
1991-11-21,3.8439,3.8983,3.8439,3.8529,199202,0
1991-11-22,3.8804,3.8983,3.8713,3.8713,545330,0
1991-11-25,3.8983,3.9165,3.8713,3.8713,195895,0
1991-11-26,3.8983,3.9165,3.8713,3.8983,66844,0
1991-11-27,3.8713,3.9165,3.8713,3.8713,99931,0
1991-11-29,3.8713,3.8983,3.8439,3.8529,46329,0
1991-12-02,3.8259,3.8439,3.7806,3.7806,514225,0
1991-12-03,3.7806,3.7896,3.7534,3.7626,683643,0
1991-12-04,3.7896,3.8439,3.7896,3.8439,966239,0
1991-12-05,3.8439,3.8529,3.8259,3.8439,59566,0
1991-12-06,3.817,3.8983,3.817,3.8713,60886,0
1991-12-09,3.8622,3.9436,3.8622,3.9258,311050,0
1991-12-10,3.8983,3.9708,3.8983,3.9436,144933,0
1991-12-11,3.9258,4.0166,3.9258,4.0166,240896,0
1991-12-12,3.9981,4.0707,3.9981,4.0707,203176,0
1991-12-13,4.0978,4.1795,4.0707,4.1524,175377,0
1991-12-16,4.1524,4.1795,4.1249,4.1249,18532,0
1991-12-17,4.1342,4.2159,4.1342,4.1614,321636,0
1991-12-18,4.2068,4.2159,4.1795,4.1795,469880,0
1991-12-19,4.1795,4.2068,4.1342,4.1342,177369,0
1991-12-20,4.1524,4.1887,4.1524,4.1795,97282,0
1991-12-23,4.1524,4.1795,4.1524,4.1795,53603,0
1991-12-24,4.1524,4.2068,4.1524,4.2068,209790,0
1991-12-26,4.2068,4.2701,4.1795,4.2427,310388,0
1991-12-27,4.2793,4.3244,4.2427,4.3244,238250,0
1991-12-30,4.3244,4.3244,4.2793,4.2793,56917,0
1991-12-31,4.3518,4.3609,4.2793,4.3609,244207,0
1992-01-02,4.3335,4.3335,4.2701,4.2701,347449,0
1992-01-03,4.3065,4.3065,4.2701,4.2975,256781,0
1992-01-06,4.2975,4.2975,4.1795,4.2159,264720,0
1992-01-07,4.1795,4.2068,4.1342,4.1887,784238,0
1992-01-08,4.1524,4.2068,4.1524,4.1887,130376,0
1992-01-09,4.2068,4.2159,4.1795,4.2068,1039033,0
1992-01-10,4.2068,4.2159,4.1614,4.1614,1144262,0
1992-01-13,4.2068,4.2068,4.1614,4.1795,104566,0
1992-01-14,4.1795,4.2701,4.1614,4.2701,962926,0
1992-01-15,4.2701,4.3335,4.2609,4.3065,956971,0
1992-01-16,4.3244,4.3969,4.3244,4.3969,414954,0
1992-01-17,4.3969,4.4153,4.3609,4.4153,70811,0
1992-01-20,4.4968,4.6509,4.4695,4.5962,1003294,0
1992-01-21,4.5962,4.642,4.5962,4.6236,455984,0
1992-01-22,4.5962,4.6874,4.5962,4.6509,275974,0
1992-01-23,4.7053,4.8593,4.6599,4.8049,906009,0
1992-01-24,4.8325,4.8325,4.7143,4.7871,1135660,0
1992-01-27,4.7326,4.8867,4.7326,4.8867,381200,0
1992-01-28,4.8867,4.8867,4.8325,4.8325,542020,0
1992-01-29,4.8867,4.8867,4.7871,4.7871,212439,0
1992-01-30,4.7955,4.8049,4.7418,4.7688,546651,0
1992-01-31,4.7955,4.7955,4.7599,4.7688,189275,0
1992-02-03,4.7326,4.8049,4.7053,4.7326,1375230,0
1992-02-04,4.7326,4.7688,4.6874,4.7143,859684,0
1992-02-05,4.6779,4.7143,4.6509,4.6509,865641,0
1992-02-06,4.7053,4.7053,4.6509,4.6509,80077,0
1992-02-07,4.7599,4.8775,4.7326,4.8775,616802,0
1992-02-10,4.8325,4.9681,4.8325,4.9681,531430,0
1992-02-11,4.9139,5.0045,4.9139,4.9773,62872,0
1992-02-12,4.9681,5.1223,4.9681,5.1223,725997,0
1992-02-13,5.0677,5.0953,5.0227,5.0227,727322,0
1992-02-14,5.0409,5.0409,4.9954,5.0314,375904,0
1992-02-18,5.0227,5.0409,5.0227,5.0409,397745,0
1992-02-19,4.9954,5.0409,4.9954,5.0045,705485,0
1992-02-20,5.0409,5.0409,4.9681,4.9773,224353,0
1992-02-21,4.9681,4.9954,4.9408,4.9408,170745,0
1992-02-24,4.9408,4.9681,4.8867,4.9408,328920,0
1992-02-25,4.9408,5.0314,4.9408,5.0314,305092,0
1992-02-26,4.9954,5.0591,4.9954,5.0314,326931,0
1992-02-27,5.0314,5.0591,5.0227,5.0591,483117,0
1992-02-28,5.0314,5.0591,5.0227,5.0314,215084,0
1992-03-02,5.0314,5.0591,5.0314,5.0314,123758,0
1992-03-03,5.0314,5.0677,5.0314,5.0677,33091,0
1992-03-04,5.0314,5.0409,4.9681,4.9681,115156,0
1992-03-05,4.9954,4.9954,4.9139,4.9408,657174,0
1992-03-06,4.8867,4.9408,4.8325,4.8593,555914,0
1992-03-09,4.9047,4.9047,4.8593,4.8593,222367,0
1992-03-10,4.8325,4.8867,4.8325,4.8325,439439,0
1992-03-11,4.8867,4.9773,4.8867,4.9503,578419,0
1992-03-12,4.9593,4.9593,4.9321,4.9593,323622,0
1992-03-13,4.9593,4.9863,4.9593,4.9593,71475,0
1992-03-16,5.0045,5.0045,4.9593,4.9593,338845,0
1992-03-17,5.0136,5.0677,4.9863,5.0314,529447,0
1992-03-18,5.0409,5.1497,5.0409,5.0953,487089,0
1992-03-19,5.1223,5.1497,5.0953,5.0953,98606,0
1992-03-20,5.1497,5.2766,5.0953,5.2766,929833,0
1992-03-23,5.2766,5.2766,5.231,5.2766,336199,0
1992-03-24,5.2766,5.3036,5.231,5.2583,373919,0
1992-03-25,5.3036,5.4125,5.2766,5.3855,817331,0
1992-03-26,5.3855,5.4125,5.3581,5.3581,248837,0
1992-03-27,5.3581,5.4125,5.3581,5.3855,41696,0
1992-03-30,5.3581,5.4398,5.3581,5.3855,342815,0
1992-03-31,5.3855,5.5754,5.3855,5.5485,1255442,0
1992-04-01,5.5215,5.5485,5.4938,5.4938,463263,0
1992-04-02,5.4938,5.5215,5.3855,5.3855,1782903,0
1992-04-03,5.3761,5.4125,5.3306,5.3489,1543990,0
1992-04-06,5.3036,5.3306,5.3036,5.3218,428188,0
1992-04-07,5.3036,5.3581,5.204,5.231,461939,0
1992-04-08,5.1768,5.2583,5.1768,5.231,746515,0
1992-04-09,5.204,5.3036,5.1768,5.2766,644600,0
1992-04-10,5.3036,5.3581,5.2766,5.3306,1078082,0
1992-04-13,5.3581,5.4125,5.3306,5.4034,968882,0
1992-04-14,5.3855,5.621,5.3855,5.6029,1658485,0
1992-04-15,5.6029,5.6481,5.5215,5.5215,1026459,0
1992-04-16,5.5215,5.5754,5.3218,5.3306,765043,0
1992-04-20,5.3306,5.4398,5.2766,5.3581,1291845,0
1992-04-21,5.467,5.467,5.3036,5.3855,1998652,0
1992-04-22,5.3855,5.3855,5.3581,5.3855,519519,0
1992-04-23,5.3761,5.5485,5.3761,5.4938,1916588,0
1992-04-24,5.5485,5.6752,5.4938,5.6391,939763,0
1992-04-27,5.6029,5.6481,5.5754,5.5754,397745,0
1992-04-28,5.6029,5.621,5.4398,5.467,825935,0
1992-04-29,5.5485,5.5485,5.4125,5.467,385171,0
1992-04-30,5.467,5.4938,5.4398,5.4938,86697,0
1992-05-01,5.467,5.5215,5.4125,5.467,223029,0
1992-05-04,5.467,5.4938,5.4398,5.467,320311,0
1992-05-05,5.4938,5.5485,5.4398,5.5485,565844,0
1992-05-06,5.5215,5.621,5.5215,5.621,676364,0
1992-05-07,5.6029,5.621,5.5485,5.5754,459955,0
1992-05-08,5.5754,5.5754,5.4398,5.4938,556579,0
1992-05-11,5.467,5.5215,5.467,5.4938,252810,0
1992-05-12,5.5215,5.5215,5.467,5.4938,167438,0
1992-05-13,5.467,5.5215,5.467,5.467,37061,0
1992-05-14,5.4938,5.5485,5.4398,5.467,165453,0
1992-05-15,5.4398,5.467,5.4125,5.4125,228322,0
1992-05-18,5.467,5.467,5.4125,5.467,483779,0
1992-05-19,5.4125,5.4938,5.4125,5.4938,234940,0
1992-05-20,5.4938,5.5215,5.467,5.4938,126405,0
1992-05-21,5.467,5.5215,5.4398,5.4938,359362,0
1992-05-22,5.4756,5.4938,5.467,5.467,46329,0
1992-05-26,5.4486,5.5303,5.4125,5.5123,465909,0
1992-05-27,5.5303,5.5303,5.4486,5.4486,563415,0
1992-05-28,5.4938,5.5303,5.4486,5.5303,67946,0
1992-05-29,5.4938,5.5754,5.4756,5.5485,491499,0
1992-06-01,5.4938,5.6936,5.4938,5.6936,453115,0
1992-06-02,5.6936,5.7751,5.612,5.6481,1086687,0
1992-06-03,5.6936,5.6936,5.612,5.6481,361786,0
1992-06-04,5.612,5.6936,5.612,5.6302,485328,0
1992-06-05,5.6936,5.6936,5.612,5.612,388258,0
1992-06-08,5.6571,5.739,5.6571,5.7024,81627,0
1992-06-09,5.739,5.739,5.6571,5.6571,63971,0
1992-06-10,5.6571,5.739,5.5754,5.5754,322517,0
1992-06-11,5.6029,5.6029,5.4756,5.5215,459296,0
1992-06-12,5.4581,5.5754,5.4581,5.5575,247074,0
1992-06-15,5.5393,5.621,5.503,5.5754,242663,0
1992-06-16,5.5754,5.7024,5.5393,5.5754,373258,0
1992-06-17,5.5754,5.621,5.4581,5.4581,356492,0
1992-06-18,5.4581,5.4581,5.2583,5.3581,380315,0
1992-06-19,5.3761,5.4581,5.3761,5.4216,167659,0
1992-06-22,5.3761,5.3761,5.2947,5.2947,94416,0
1992-06-23,5.3761,5.503,5.3761,5.4756,200304,0
1992-06-24,5.4581,5.5393,5.4581,5.5215,334871,0
1992-06-25,5.5393,5.6029,5.4581,5.6029,874468,0
1992-06-26,5.621,5.6391,5.5754,5.621,148687,0
1992-06-29,5.5754,5.9021,5.5754,5.9021,721367,0
1992-06-30,5.9384,6.0198,5.8206,5.8566,1174924,0
1992-07-01,5.8566,5.8566,5.7842,5.8566,412527,0
1992-07-02,5.8566,5.9384,5.8206,5.8566,364872,0
1992-07-06,5.8206,5.9021,5.8206,5.8206,264720,0
1992-07-07,5.8566,5.9838,5.8566,5.9384,727984,0
1992-07-08,5.8206,5.9021,5.7842,5.8023,86917,0
1992-07-09,5.8206,5.9384,5.7842,5.9384,1189485,0
1992-07-10,5.9384,6.0654,5.9021,6.0654,679896,0
1992-07-13,6.0654,6.0654,5.9384,6.0198,126627,0
1992-07-14,6.0654,6.1015,5.9838,6.1015,161481,0
1992-07-15,6.1015,6.1015,5.9838,6.0198,139863,0
1992-07-16,5.8566,5.9021,5.7024,5.7842,379878,0
1992-07-17,5.7024,5.7842,5.6571,5.7842,387817,0
1992-07-20,5.7024,6.0654,5.6571,6.0654,642832,0
1992-07-21,6.0198,6.0654,5.9838,6.0019,453998,0
1992-07-22,5.9384,5.9838,5.9021,5.9838,350758,0
1992-07-23,5.9202,6.0198,5.9021,5.9021,78535,0
1992-07-24,5.9202,6.0198,5.9021,5.9384,526356,0
1992-07-27,6.0198,6.0198,5.9384,5.9654,213544,0
1992-07-28,5.9384,5.9838,5.9384,5.9654,475178,0
1992-07-29,5.9384,5.9838,5.9384,5.9838,148244,0
1992-07-30,5.9838,6.0198,5.8566,5.9384,269575,0
1992-07-31,5.8566,5.9384,5.8206,5.8566,53385,0
1992-08-03,5.8206,5.8206,5.7569,5.8206,156626,0
1992-08-04,5.7842,5.8206,5.739,5.739,48973,0
1992-08-05,5.739,5.8206,5.739,5.8206,215750,0
1992-08-06,5.739,5.8206,5.739,5.7569,39709,0
1992-08-07,5.8206,5.8206,5.739,5.8023,61768,0
1992-08-10,5.7842,5.7842,5.7024,5.7569,53385,0
1992-08-11,5.8023,5.8023,5.739,5.739,44121,0
1992-08-12,5.739,5.8206,5.739,5.7842,247074,0
1992-08-13,5.739,5.8206,5.739,5.7569,226337,0
1992-08-14,5.739,5.8206,5.739,5.8023,148244,0
1992-08-17,5.8023,5.8206,5.739,5.7842,453115,0
1992-08-18,5.8206,5.8206,5.739,5.7842,142950,0
1992-08-19,5.739,5.8206,5.7024,5.7024,131482,0
1992-08-20,5.7024,5.739,5.621,5.6571,187072,0
1992-08-21,5.7024,5.7024,5.621,5.621,80740,0
1992-08-24,5.621,5.7024,5.6029,5.621,176041,0
1992-08-25,5.5754,5.621,5.4581,5.4581,543121,0
1992-08-26,5.4581,5.503,5.4216,5.4581,552829,0
1992-08-27,5.4216,5.5393,5.4216,5.4581,665775,0
1992-08-28,5.4581,5.5393,5.4398,5.503,456647,0
1992-08-31,5.4216,5.503,5.4216,5.4216,50740,0
1992-09-01,5.4581,5.503,5.4216,5.503,1219046,0
1992-09-02,5.4581,5.503,5.4216,5.4581,481355,0
1992-09-03,5.5393,5.5393,5.4216,5.4398,345020,0
1992-09-04,5.4398,5.503,5.4398,5.4581,89122,0
1992-09-08,5.4216,5.4581,5.4034,5.4216,262517,0
1992-09-09,5.4216,5.503,5.4216,5.4581,158392,0
1992-09-10,5.503,5.621,5.503,5.5754,323844,0
1992-09-11,5.5393,5.621,5.503,5.621,216189,0
1992-09-14,5.6663,5.6663,5.503,5.5485,369287,0
1992-09-15,5.4848,5.503,5.3673,5.3673,519301,0
1992-09-16,5.3489,5.5485,5.3489,5.503,1719371,0
1992-09-17,5.6302,5.7119,5.5848,5.7119,364435,0
1992-09-18,5.6302,5.7119,5.6302,5.6481,209572,0
1992-09-21,5.6302,5.7119,5.6302,5.7119,345461,0
1992-09-22,5.7477,5.7477,5.6663,5.7119,186630,0
1992-09-23,5.6663,5.7119,5.5485,5.6663,311050,0
1992-09-24,5.6663,5.6663,5.5848,5.5848,30884,0
1992-09-25,5.5848,5.6302,5.5485,5.612,367083,0
1992-09-28,5.5848,5.6663,5.5485,5.6663,407228,0
1992-09-29,5.7119,5.8294,5.7119,5.8114,325168,0
1992-09-30,5.8294,5.8294,5.7477,5.8294,190600,0
1992-10-01,5.7477,5.8114,5.7477,5.7933,232954,0
1992-10-02,5.7933,5.7933,5.7477,5.7933,49858,0
1992-10-05,5.6663,5.7477,5.6302,5.7477,226337,0
1992-10-06,5.6663,5.7477,5.6663,5.7119,129715,0
1992-10-07,5.6663,5.7477,5.6663,5.6936,454877,0
1992-10-08,5.6663,5.7119,5.6663,5.6663,287224,0
1992-10-09,5.6663,5.7119,5.6663,5.6663,202954,0
1992-10-12,5.7119,5.7477,5.6663,5.7477,267370,0
1992-10-13,5.6663,5.7477,5.6663,5.7477,130596,0
1992-10-14,5.6936,5.7299,5.6663,5.6663,466352,0
1992-10-15,5.6663,5.7119,5.6663,5.6936,341493,0
1992-10-16,5.6663,5.7477,5.6663,5.7299,165011,0
1992-10-19,5.6663,5.6936,5.5848,5.6936,252367,0
1992-10-20,5.7119,5.7933,5.6663,5.7119,454440,0
1992-10-21,5.7658,5.8294,5.7477,5.8294,223248,0
1992-10-22,5.8294,5.8294,5.7477,5.7477,22058,0
1992-10-23,5.7933,5.8747,5.7477,5.8294,705485,0
1992-10-26,5.7933,5.9112,5.7933,5.893,336199,0
1992-10-27,5.9112,6.0291,5.8294,6.0291,747401,0
1992-10-28,5.9567,6.0291,5.9567,5.9928,536946,0
1992-10-29,5.9747,6.0291,5.9567,5.9928,123977,0
1992-10-30,5.9928,6.0291,5.9567,6.0291,417378,0
1992-11-02,5.9567,6.0291,5.9567,6.0291,205161,0
1992-11-03,5.9567,6.0291,5.9112,5.9112,626070,0
1992-11-04,5.9112,6.0291,5.9112,5.9112,79857,0
1992-11-05,5.9928,5.9928,5.9112,5.9928,156188,0
1992-11-06,5.9928,5.9928,5.9112,5.9112,64856,0
1992-11-09,5.9928,6.0108,5.9567,5.9928,226337,0
1992-11-10,5.9928,6.0291,5.9567,5.9567,305314,0
1992-11-11,6.0108,6.0291,5.9567,6.0291,153542,0
1992-11-12,5.9567,6.0291,5.9567,5.9567,113389,0
1992-11-13,5.9567,6.0291,5.9567,6.0291,42795,0
1992-11-16,6.0291,6.0291,5.7933,5.8294,356053,0
1992-11-17,5.8294,5.8294,5.7477,5.7477,313695,0
1992-11-18,5.8294,5.8747,5.7477,5.8747,75006,0
1992-11-19,5.8114,5.8747,5.7933,5.7933,277958,0
1992-11-20,5.7933,5.8747,5.7933,5.8474,686070,0
1992-11-23,5.8114,5.8747,5.7933,5.8747,667981,0
1992-11-24,5.9112,6.0291,5.8747,6.0291,1181543,0
1992-11-25,5.9928,6.0291,5.9112,5.9928,969767,0
1992-11-27,5.9928,5.9928,5.9567,5.9747,232514,0
1992-11-30,5.9567,5.9928,5.8747,5.9567,691365,0
1992-12-01,5.9567,5.9567,5.8294,5.9567,550179,0
1992-12-02,5.9567,5.9567,5.8294,5.9112,540914,0
1992-12-03,5.893,5.9747,5.8747,5.9567,447821,0
1992-12-04,5.9928,5.9928,5.9112,5.9112,222367,0
1992-12-07,5.9747,6.0564,5.9747,5.9747,423558,0
1992-12-08,6.0108,6.0108,5.9747,6.0108,1010796,0
1992-12-09,5.9747,6.0108,5.9747,5.9928,1066389,0
1992-12-10,6.0108,6.0108,5.893,5.9289,95741,0
1992-12-11,5.9289,5.9289,5.8474,5.9289,125740,0
1992-12-14,5.9289,5.9289,5.8474,5.9289,711222,0
1992-12-15,5.8474,5.9289,5.7299,5.7842,1938649,0
1992-12-16,5.7842,5.8474,5.7658,5.8114,854611,0
1992-12-17,5.8474,5.8474,5.8114,5.8474,267370,0
1992-12-18,5.8474,5.8474,5.8114,5.8474,391788,0
1992-12-21,5.8474,5.8474,5.8114,5.8474,119127,0
1992-12-22,5.8114,5.893,5.8114,5.893,715631,0
1992-12-23,5.893,5.9289,5.8474,5.9289,257223,0
1992-12-24,5.8474,5.9289,5.8474,5.9289,3531,0
1992-12-28,5.9289,5.9289,5.8474,5.8474,15883,0
1992-12-29,5.9112,6.0564,5.9112,6.0108,686070,0
1992-12-30,6.0108,6.0564,5.9928,6.0108,341048,0
1992-12-31,6.0291,6.0291,5.9928,6.0108,256339,0
1993-01-04,5.9928,6.0108,5.9747,5.9747,650774,0
1993-01-05,5.9747,5.9928,5.9289,5.9928,321196,0
1993-01-06,5.9928,5.9928,5.9289,5.9928,674159,0
1993-01-07,5.9289,5.9472,5.8474,5.9112,530326,0
1993-01-08,5.8657,5.9472,5.8657,5.9472,350314,0
1993-01-11,5.893,5.9747,5.893,5.9747,131036,0
1993-01-12,5.9747,6.0291,5.9472,6.0108,770343,0
1993-01-13,6.0291,6.3552,6.0108,6.3373,893436,0
1993-01-14,6.301,6.3552,6.2193,6.2193,435468,0
1993-01-15,6.2193,6.301,6.2193,6.301,294724,0
1993-01-18,6.2193,6.301,6.2193,6.2193,230308,0
1993-01-19,6.2193,6.301,6.2193,6.2559,202954,0
1993-01-20,6.301,6.4004,6.2193,6.3826,1348759,0
1993-01-21,6.3373,6.4188,6.3373,6.4188,167217,0
1993-01-22,6.4188,6.5458,6.3826,6.5458,220602,0
1993-01-25,6.5458,6.6274,6.4642,6.5003,1094183,0
1993-01-26,6.5003,6.5819,6.5003,6.5819,464145,0
1993-01-27,6.5189,6.5819,6.5189,6.5458,781813,0
1993-01-28,6.5819,6.5819,6.5189,6.5189,228103,0
1993-01-29,6.5189,6.5819,6.5189,6.5819,404584,0
1993-02-01,6.5189,6.7451,6.5189,6.7451,387377,0
1993-02-02,6.6907,6.7724,6.6639,6.7451,845784,0
1993-02-03,6.7451,6.8268,6.709,6.7724,738575,0
1993-02-04,6.8268,6.8903,6.7724,6.8903,427525,0
1993-02-05,6.8268,7.0353,6.8268,6.9537,318548,0
1993-02-08,7.0353,7.1169,6.9901,7.0353,467232,0
1993-02-09,7.0353,7.0986,6.9537,6.9717,440322,0
1993-02-10,6.9537,7.0172,6.9084,6.9084,62651,0
1993-02-11,6.9084,6.9084,6.8268,6.9084,196779,0
1993-02-12,6.9537,6.9901,6.9084,6.9537,233395,0
1993-02-16,6.9084,6.9901,6.7451,6.7724,321196,0
1993-02-17,6.7451,6.8087,6.709,6.7724,375466,0
1993-02-18,6.7724,6.7724,6.6639,6.7269,149128,0
1993-02-19,6.6639,6.9084,6.6639,6.872,474736,0
1993-02-22,6.9084,6.9084,6.8268,6.8268,111183,0
1993-02-23,6.8268,6.9084,6.7724,6.854,523712,0
1993-02-24,6.8268,6.872,6.8087,6.854,138537,0
1993-02-25,6.872,6.872,6.7451,6.8087,186630,0
1993-02-26,6.7451,6.7724,6.6453,6.7269,228543,0
1993-03-01,6.7269,6.7269,6.6453,6.6907,157510,0
1993-03-02,6.7269,6.7905,6.6639,6.7269,181334,0
1993-03-03,6.7905,6.8268,6.7451,6.8268,262956,0
1993-03-04,6.8268,6.8268,6.7724,6.8268,301340,0
1993-03-05,6.7905,6.8268,6.7724,6.7724,371052,0
1993-03-08,6.8268,6.872,6.8268,6.845,156188,0
1993-03-09,6.872,6.9717,6.845,6.9265,1055799,0
1993-03-10,6.9717,7.0533,6.8903,7.0353,412527,0
1993-03-11,7.0533,7.0533,6.9717,6.9901,384730,0
1993-03-12,7.0172,7.0172,6.9265,7.0172,22941,0
1993-03-15,6.9537,7.0172,6.8903,6.9717,102801,0
1993-03-16,6.9717,6.9717,6.8903,6.9265,512679,0
1993-03-17,6.8903,6.9717,6.8903,6.9265,62211,0
1993-03-18,6.9717,7.0172,6.8903,7.0172,312815,0
1993-03-19,7.0172,7.1801,6.9265,7.1801,196336,0
1993-03-22,7.0986,7.1801,7.0533,7.1349,94858,0
1993-03-23,7.1349,7.1349,6.9265,6.9717,538265,0
1993-03-24,7.0172,7.0533,6.9537,7.0533,241338,0
1993-03-25,7.0533,7.0533,6.9717,6.9901,148687,0
1993-03-26,7.0986,7.1349,7.0533,7.0986,89122,0
1993-03-29,7.1349,7.1349,7.0533,7.1349,67063,0
1993-03-30,7.0986,7.1349,7.0533,7.0986,176483,0
1993-03-31,7.0533,7.1349,7.0533,7.1349,724455,0
1993-04-01,7.1349,7.1349,7.0533,7.0715,371934,0
1993-04-02,7.0986,7.0986,7.0533,7.0533,146482,0
1993-04-05,7.0533,7.0986,6.9717,7.0353,193249,0
1993-04-06,6.9717,7.0533,6.9717,7.0533,133685,0
1993-04-07,7.0533,7.1349,6.9717,7.1349,83389,0
1993-04-08,7.0533,7.1801,7.0533,7.1801,371052,0
1993-04-12,7.1801,7.389,7.1349,7.2981,387817,0
1993-04-13,7.3435,7.5068,7.3435,7.4706,390464,0
1993-04-14,7.5068,7.5884,7.4253,7.552,404584,0
1993-04-15,7.6337,7.7514,7.552,7.7514,605773,0
1993-04-16,7.7969,7.7969,7.6337,7.6337,217954,0
1993-04-19,7.6337,7.7154,7.6337,7.7154,293401,0
1993-04-20,7.6698,7.7969,7.5884,7.6337,350314,0
1993-04-21,7.6698,7.6698,7.2165,7.2981,1249047,0
1993-04-22,7.2165,7.3435,7.2165,7.2165,1677015,0
1993-04-23,7.2165,7.2438,7.0172,7.0986,922553,0
1993-04-26,7.0172,7.0533,6.6819,6.6819,665334,0
1993-04-27,6.7633,6.8087,6.4732,6.7905,1243311,0
1993-04-28,6.845,7.0172,6.8087,6.9717,1012121,0
1993-04-29,6.9717,6.9717,6.7633,6.8087,583270,0
1993-04-30,6.7633,6.8903,6.7269,6.7269,439439,0
1993-05-03,6.8087,6.8087,6.7269,6.7269,116036,0
1993-05-04,6.8087,6.8903,6.7905,6.872,472529,0
1993-05-05,6.8903,6.9265,6.845,6.845,844906,0
1993-05-06,6.9265,6.9265,6.6453,6.6819,368407,0
1993-05-07,6.6453,6.7269,6.5189,6.5819,1222135,0
1993-05-10,6.5998,6.6819,6.5638,6.6819,345020,0
1993-05-11,6.5998,6.7269,6.5998,6.6819,411205,0
1993-05-12,6.7269,6.7269,6.5998,6.6453,230308,0
1993-05-13,6.6819,6.6819,6.4732,6.4732,734605,0
1993-05-14,6.4732,6.4732,6.31,6.3278,828580,0
1993-05-17,6.3915,6.4369,6.31,6.3915,155744,0
1993-05-18,6.3915,6.5638,6.3552,6.5638,315017,0
1993-05-19,6.5368,6.7269,6.4732,6.7269,687836,0
1993-05-20,6.8087,6.8087,6.6819,6.6995,356492,0
1993-05-21,6.6819,6.7633,6.5189,6.5638,289429,0
1993-05-24,6.5189,6.5638,6.4732,6.5638,91770,0
1993-05-25,6.4732,6.5638,6.4369,6.5189,209572,0
1993-05-26,6.5189,6.5998,6.5189,6.5998,93093,0
1993-05-27,6.5998,6.5998,6.4732,6.4732,68386,0
1993-05-28,6.4732,6.5638,6.4369,6.5189,480910,0
1993-06-01,6.4732,6.5638,6.4732,6.5189,315902,0
1993-06-02,6.5189,6.5638,6.5189,6.5368,161922,0
1993-06-03,6.5638,6.5638,6.4369,6.4732,161481,0
1993-06-04,6.3915,6.4732,6.3552,6.3915,88240,0
1993-06-07,6.4099,6.5003,6.2921,6.2921,363112,0
1993-06-08,6.2921,6.3734,6.2465,6.2921,187511,0
1993-06-09,6.2921,6.4099,6.2921,6.3734,217513,0
1993-06-10,6.3734,6.3734,6.3278,6.3278,440322,0
1993-06-11,6.4099,6.4552,6.2921,6.3278,432821,0
1993-06-14,6.3734,6.3734,6.2921,6.2921,142950,0
1993-06-15,6.4099,6.4099,6.3278,6.3465,496358,0
1993-06-16,6.4099,6.5819,6.3734,6.5819,397962,0
1993-06-17,6.5819,6.9084,6.5819,6.8268,678570,0
1993-06-18,6.8268,6.9084,6.7451,6.7451,465909,0
1993-06-21,6.7905,6.8268,6.7451,6.8268,92651,0
1993-06-22,6.7451,6.8268,6.7451,6.7451,96182,0
1993-06-23,6.8268,6.8268,6.7451,6.8268,423558,0
1993-06-24,6.8268,6.8268,6.7451,6.7451,339727,0
1993-06-25,6.8268,6.872,6.7905,6.872,265167,0
1993-06-28,6.7905,6.9358,6.7905,6.8903,300460,0
1993-06-29,6.872,6.9537,6.7451,6.8268,221485,0
1993-06-30,6.8268,6.8268,6.7451,6.7451,1005061,0
1993-07-01,6.7905,6.8268,6.7451,6.7451,274429,0
1993-07-02,6.7451,6.7451,6.6639,6.6819,345020,0
1993-07-06,6.6639,6.7451,6.6453,6.6639,309282,0
1993-07-07,6.6453,6.6995,6.5003,6.5003,1465679,0
1993-07-08,6.6184,6.7451,6.5819,6.7451,406791,0
1993-07-09,6.7905,6.8268,6.7451,6.8268,82062,0
1993-07-12,6.8087,6.8268,6.6639,6.6995,363990,0
1993-07-13,6.6995,6.6995,6.6184,6.6453,172514,0
1993-07-14,6.6184,6.6639,6.6184,6.6184,1164335,0
1993-07-15,6.6639,6.6639,6.5368,6.5819,960060,0
1993-07-16,6.6184,6.6184,6.5368,6.5547,105890,0
1993-07-19,6.5368,6.6184,6.5368,6.5547,515768,0
1993-07-20,6.5368,6.6639,6.5368,6.6453,736370,0
1993-07-21,6.5819,6.6995,6.5819,6.6819,326931,0
1993-07-22,6.6184,6.6995,6.6184,6.6453,480910,0
1993-07-23,6.6639,6.6995,6.6184,6.6453,183099,0
1993-07-26,6.6995,6.6995,6.6184,6.6995,79857,0
1993-07-27,6.6995,6.9084,6.6995,6.9084,559444,0
1993-07-28,6.872,7.0808,6.8268,7.0808,705485,0
1993-07-29,7.0353,7.0808,7.0353,7.0808,439879,0
1993-07-30,7.0353,7.1622,7.0353,7.1622,198102,0
1993-08-02,7.0808,7.2078,7.0808,7.2078,139863,0
1993-08-03,7.1169,7.2438,7.1169,7.2438,288546,0
1993-08-04,7.1622,7.2078,7.1622,7.2078,217073,0
1993-08-05,7.2078,7.2078,7.1622,7.1622,79857,0
1993-08-06,7.1622,7.2078,7.1169,7.1801,457968,0
1993-08-09,7.2078,7.2438,7.1169,7.1169,534299,0
1993-08-10,7.1169,7.2078,7.0808,7.1441,558122,0
1993-08-11,7.1169,7.1622,7.0808,7.1622,385610,0
1993-08-12,7.0808,7.1622,6.9537,6.9537,528562,0
1993-08-13,7.0353,7.0353,6.854,6.8903,442526,0
1993-08-16,6.9084,6.9084,6.7905,6.872,136331,0
1993-08-17,6.872,6.872,6.7905,6.7905,138537,0
1993-08-18,6.7905,6.9084,6.7905,6.854,153978,0
1993-08-19,6.872,6.872,6.7905,6.7905,133685,0
1993-08-20,6.8268,6.8268,6.6184,6.6184,1989827,0
1993-08-23,6.5819,6.6184,6.5003,6.5003,515768,0
1993-08-24,6.5368,6.5819,6.4099,6.5819,1997327,0
1993-08-25,6.5003,6.5819,6.5003,6.5547,220602,0
1993-08-26,6.5547,6.6639,6.5003,6.5819,708128,0
1993-08-27,6.5819,6.6639,6.5819,6.6184,637098,0
1993-08-30,6.5819,6.6995,6.5819,6.6184,605773,0
1993-08-31,6.6453,6.6453,6.5819,6.5819,135006,0
1993-09-01,6.5819,6.6639,6.5819,6.5819,1795699,0
1993-09-02,6.6639,6.6639,6.5819,6.6639,328695,0
1993-09-03,6.6995,6.6995,6.6364,6.6995,36179,0
1993-09-07,6.7269,6.7269,6.6364,6.6819,539589,0
1993-09-08,6.6364,6.6364,6.5547,6.5731,146037,0
1993-09-09,6.5547,6.6364,6.5547,6.5731,595626,0
1993-09-10,6.5547,6.6819,6.5547,6.6819,1193895,0
1993-09-13,6.6819,6.7633,6.6819,6.6819,352963,0
1993-09-14,6.6819,6.7269,6.6639,6.7269,221044,0
1993-09-15,6.6639,6.7451,6.6639,6.7269,119564,0
1993-09-16,6.7451,6.7905,6.6819,6.7451,416054,0
1993-09-17,6.7633,6.7905,6.7269,6.7451,311488,0
1993-09-20,6.7451,6.8087,6.7451,6.8087,22941,0
1993-09-21,6.7633,6.8087,6.6639,6.7269,615480,0
1993-09-22,6.7269,6.7269,6.6639,6.6639,157952,0
1993-09-23,6.6639,6.6819,6.5547,6.6184,941970,0
1993-09-24,6.6819,6.6819,6.5998,6.6364,22941,0
1993-09-27,6.6819,6.7269,6.6184,6.6184,191040,0
1993-09-28,6.6819,6.6819,6.6184,6.6819,388258,0
1993-09-29,6.6364,6.7269,6.6364,6.7269,543558,0
1993-09-30,6.7269,6.7269,6.6364,6.7269,590771,0
1993-10-01,6.7269,6.7633,6.6819,6.7633,198983,0
1993-10-04,6.7269,6.8087,6.7269,6.7269,510031,0
1993-10-05,6.6819,6.7269,6.5998,6.5998,325168,0
1993-10-06,6.6819,6.6819,6.5998,6.6819,105449,0
1993-10-07,6.6819,6.6819,6.5998,6.6364,288107,0
1993-10-08,6.6819,6.7269,6.5998,6.6639,507385,0
1993-10-11,6.6819,6.6819,6.6364,6.6639,87801,0
1993-10-12,6.6819,6.7633,6.6364,6.7633,417378,0
1993-10-13,6.8087,6.845,6.7269,6.8087,143831,0
1993-10-14,6.845,6.8903,6.6819,6.7269,795489,0
1993-10-15,6.7269,6.7633,6.5998,6.6819,552387,0
1993-10-18,6.6364,6.6364,6.3278,6.3465,703721,0
1993-10-19,6.301,6.3826,6.0291,6.1379,1158601,0
1993-10-20,6.1379,6.2646,6.0926,6.2193,790196,0
1993-10-21,6.3465,6.4279,6.2826,6.4279,1042123,0
1993-10-22,6.4279,6.4732,6.3826,6.3826,1441413,0
1993-10-25,6.4732,6.4732,6.3826,6.3826,392230,0
1993-10-26,6.3826,6.4279,6.1742,6.2193,508268,0
1993-10-27,6.1742,6.3826,6.1742,6.3646,472969,0
1993-10-28,6.3646,6.3826,6.301,6.3826,527678,0
1993-10-29,6.3826,6.3826,6.301,6.3826,60444,0
1993-11-01,6.3465,6.5094,6.301,6.4732,433703,0
1993-11-02,6.5094,6.5547,6.4279,6.5547,424437,0
1993-11-03,6.5547,6.6364,6.4279,6.4732,418700,0
1993-11-04,6.5094,6.5094,6.301,6.301,914170,0
1993-11-05,6.3465,6.4732,6.3465,6.4732,266046,0
1993-11-08,6.4732,6.5547,6.3826,6.5368,258985,0
1993-11-09,6.5547,6.5998,6.4732,6.5094,150450,0
1993-11-10,6.3826,6.4279,6.3465,6.3646,1878643,0
1993-11-11,6.4279,6.4279,6.1742,6.2193,1484209,0
1993-11-12,6.2193,6.2193,6.0926,6.0926,825049,0
1993-11-15,6.0471,6.1742,6.0471,6.1379,1538916,0
1993-11-16,6.0471,6.1742,6.0471,6.1742,409882,0
1993-11-17,6.1742,6.2193,6.1379,6.1379,411205,0
1993-11-18,6.2193,6.2646,6.1742,6.1742,265603,0
1993-11-19,6.1379,6.2646,6.1379,6.2646,421789,0
1993-11-22,6.2646,6.2646,6.1742,6.1742,116036,0
1993-11-23,6.2646,6.301,6.1742,6.2646,440322,0
1993-11-24,6.301,6.3465,6.2193,6.2646,161038,0
1993-11-26,6.3465,6.3465,6.2646,6.3465,63535,0
1993-11-29,6.3465,6.3465,6.301,6.301,392230,0
1993-11-30,6.3465,6.3465,6.2646,6.2646,359142,0
1993-12-01,6.3465,6.3465,6.1742,6.2012,401497,0
1993-12-02,6.1742,6.2646,6.1742,6.2377,251927,0
1993-12-03,6.2193,6.301,6.2193,6.2646,275752,0
1993-12-06,6.301,6.3465,6.2646,6.2646,428410,0
1993-12-07,6.2646,6.3465,6.2646,6.3465,134126,0
1993-12-08,6.3465,6.3465,6.2646,6.3465,553268,0
1993-12-09,6.3465,6.3465,6.2646,6.3278,232076,0
1993-12-10,6.3465,6.3465,6.2646,6.301,134568,0
1993-12-13,6.3734,6.3734,6.2465,6.3278,383404,0
1993-12-14,6.3278,6.3278,6.2012,6.2646,493267,0
1993-12-15,6.2284,6.2921,6.2012,6.2465,733279,0
1993-12-16,6.2012,6.2921,6.2012,6.2012,83828,0
1993-12-17,6.2921,6.3278,6.2012,6.2465,419141,0
1993-12-20,6.2465,6.4552,6.2465,6.4552,446496,0
1993-12-21,6.4552,6.5458,6.4552,6.4552,426641,0
1993-12-22,6.5003,6.5003,6.4552,6.4552,26915,0
1993-12-23,6.4552,6.5003,6.4552,6.4823,251044,0
1993-12-27,6.5003,6.5458,6.4552,6.5003,114712,0
1993-12-28,6.4552,6.5458,6.4188,6.5003,120009,0
1993-12-29,6.4552,6.5003,6.4188,6.5003,614597,0
1993-12-30,6.5003,6.5003,6.4188,6.5003,471645,0
1993-12-31,6.5003,6.5915,6.4552,6.5458,488412,0
1994-01-03,6.5458,6.5915,6.4552,6.5003,317222,0
1994-01-04,6.4552,6.4552,6.4552,6.4552,198983,0
1994-01-05,6.5003,6.5003,6.3734,6.4552,501650,0
1994-01-06,6.3734,6.4552,6.3734,6.3734,181776,0
1994-01-07,6.4552,6.4552,6.3734,6.4552,102360,0
1994-01-10,6.4552,6.5003,6.4188,6.4823,195008,0
1994-01-11,6.4552,6.5003,6.4188,6.4188,202954,0
1994-01-12,6.4188,6.4552,6.2921,6.3552,563415,0
1994-01-13,6.3734,6.5003,6.3278,6.5003,552829,0
1994-01-14,6.5003,6.5458,6.5003,6.5003,534741,0
1994-01-17,6.5458,6.5915,6.4552,6.4552,210454,0
1994-01-18,6.4552,6.5458,6.4188,6.5003,265603,0
1994-01-19,6.4188,6.4552,6.3734,6.4552,421789,0
1994-01-20,6.4552,6.4552,6.3278,6.3552,1470533,0
1994-01-21,6.4188,6.4188,6.3278,6.4188,288990,0
1994-01-24,6.4188,6.4188,6.3278,6.3915,930500,0
1994-01-25,6.4188,6.4552,6.3278,6.4552,414731,0
1994-01-26,6.4188,6.4552,6.3734,6.4552,242223,0
1994-01-27,6.4552,6.5003,6.3734,6.5003,181776,0
1994-01-28,6.4823,6.5458,6.4552,6.5458,179568,0
1994-01-31,6.4552,6.5458,6.4552,6.5458,303986,0
1994-02-01,6.5458,6.6274,6.5003,6.6274,1343465,0
1994-02-02,6.6727,6.7545,6.5915,6.7545,710777,0
1994-02-03,6.7545,6.7545,6.6545,6.7178,204716,0
1994-02-04,6.7178,6.7545,6.5458,6.5915,732839,0
1994-02-07,6.4552,6.5003,6.4188,6.4552,623864,0
1994-02-08,6.5458,6.5458,6.3734,6.3734,495913,0
1994-02-09,6.4552,6.5003,6.3734,6.5003,90445,0
1994-02-10,6.5003,6.5003,6.4188,6.5003,121773,0
1994-02-11,6.4552,6.5003,6.4188,6.5003,67063,0
1994-02-14,6.5003,6.5003,6.4188,6.4552,431053,0
1994-02-15,6.5003,6.5003,6.4188,6.4552,307959,0
1994-02-16,6.4188,6.5003,6.4188,6.5003,175598,0
1994-02-17,6.4188,6.5003,6.4188,6.4188,70591,0
1994-02-18,6.5003,6.5003,6.4188,6.5003,52504,0
1994-02-22,6.5003,6.5003,6.4188,6.5003,660923,0
1994-02-23,6.5003,6.5003,6.4188,6.4552,307959,0
1994-02-24,6.4188,6.5003,6.4188,6.5003,162363,0
1994-02-25,6.5003,6.5458,6.4188,6.5458,225894,0
1994-02-28,6.5458,6.5915,6.4552,6.5003,96624,0
1994-03-01,6.5003,6.5915,6.5003,6.5003,198983,0
1994-03-02,6.5003,6.5915,6.5003,6.5638,110301,0
1994-03-03,6.5458,6.5915,6.5458,6.5915,260310,0
1994-03-04,6.5915,6.6274,6.5458,6.6274,75006,0
1994-03-07,6.6274,6.7178,6.6274,6.7178,165011,0
1994-03-08,6.7178,6.7545,6.6274,6.6727,128390,0
1994-03-09,6.6727,6.7996,6.6727,6.7178,417819,0
1994-03-10,6.7996,6.7996,6.5915,6.6092,276194,0
1994-03-11,6.6727,6.6727,6.5915,6.6727,269575,0
1994-03-14,6.7451,6.7451,6.6545,6.6819,73236,0
1994-03-15,6.6545,6.6995,6.5731,6.5731,270901,0
1994-03-16,6.6184,6.6184,6.5731,6.6184,133242,0
1994-03-17,6.6184,6.6545,6.5731,6.6545,60886,0
1994-03-18,6.6545,6.6545,6.5731,6.6545,183099,0
1994-03-21,6.6545,6.6545,6.5276,6.5915,445175,0
1994-03-22,6.6184,6.6184,6.5276,6.6184,127948,0
1994-03-23,6.6184,6.6545,6.6184,6.6184,205161,0
1994-03-24,6.6545,6.6545,6.5731,6.6545,406791,0
1994-03-25,6.6545,6.6545,6.5731,6.6364,33533,0
1994-03-28,6.6545,6.6995,6.5731,6.6184,271782,0
1994-03-29,6.7451,6.7451,6.6545,6.7451,163245,0
1994-03-30,6.6545,6.6995,6.6184,6.6184,228986,0
1994-03-31,6.6184,6.6545,6.5276,6.5731,405025,0
1994-04-04,6.5276,6.5276,6.446,6.4823,494147,0
1994-04-05,6.5276,6.5731,6.446,6.5276,289429,0
1994-04-06,6.4823,6.5731,6.4823,6.5276,379878,0
1994-04-07,6.4823,6.5731,6.4823,6.5276,77649,0
1994-04-08,6.5276,6.5276,6.4823,6.5094,371934,0
1994-04-11,6.5276,6.5731,6.4823,6.5731,285017,0
1994-04-12,6.5731,6.6995,6.4823,6.6995,388258,0
1994-04-13,6.7451,6.872,6.6545,6.8268,567387,0
1994-04-14,6.8268,6.8268,6.7451,6.7905,529888,0
1994-04-15,6.7905,6.9174,6.7905,6.9174,436790,0
1994-04-18,6.9174,6.9625,6.8268,6.9358,546651,0
1994-04-19,6.9174,6.9625,6.8268,6.9174,335313,0
1994-04-20,6.8268,6.9625,6.8268,6.9174,604448,0
1994-04-21,6.872,6.9625,6.872,6.9358,292516,0
1994-04-22,6.872,6.9625,6.872,6.9174,341048,0
1994-04-25,6.872,6.9625,6.872,6.9625,169421,0
1994-04-26,6.872,6.999,6.872,6.999,439879,0
1994-04-28,6.9174,7.0899,6.9174,7.0899,464586,0
1994-04-29,6.999,7.2165,6.999,7.2165,379878,0
1994-05-02,7.2165,7.3435,7.2165,7.3435,510471,0
1994-05-03,7.3435,7.3435,7.2618,7.3435,140744,0
1994-05-04,7.2618,7.3435,7.2618,7.2981,88681,0
1994-05-05,7.2618,7.2981,7.2618,7.2618,463263,0
1994-05-06,7.2165,7.2981,7.1712,7.2165,244427,0
1994-05-09,7.1712,7.2165,7.1258,7.1258,335757,0
1994-05-10,7.1258,7.2165,7.1258,7.1258,143831,0
1994-05-11,7.2165,7.2165,7.0899,7.1712,216633,0
1994-05-12,7.1712,7.1712,7.0443,7.1078,369730,0
1994-05-13,7.1258,7.1258,7.0443,7.0443,234281,0
1994-05-16,7.0443,7.1258,7.0443,7.1078,327374,0
1994-05-17,7.0443,7.1258,7.0443,7.0899,1455531,0
1994-05-18,7.0443,7.1258,7.0443,7.1258,75006,0
1994-05-19,7.1258,7.1258,7.0443,7.1258,183099,0
1994-05-20,7.1258,7.1258,7.0443,7.1258,141627,0
1994-05-23,7.1258,7.1258,7.0443,7.1169,103243,0
1994-05-24,7.0443,7.1258,7.0443,7.1258,1017857,0
1994-05-25,7.0443,7.1258,7.0443,7.1258,66179,0
1994-05-26,7.0443,7.1712,7.0443,7.1712,327813,0
1994-05-27,7.1258,7.389,7.1258,7.2618,243099,0
1994-05-31,7.3435,7.3435,7.2618,7.2711,361344,0
1994-06-01,7.3435,7.3435,7.2165,7.2165,227660,0
1994-06-02,7.2981,7.389,7.2618,7.389,325608,0
1994-06-03,7.389,7.389,7.2981,7.2981,104119,0
1994-06-06,7.389,7.4706,7.2981,7.4524,281045,0
1994-06-07,7.4706,7.516,7.389,7.516,885937,0
1994-06-08,7.4341,7.516,7.4341,7.4524,21621,0
1994-06-09,7.4706,7.6428,7.4706,7.6428,892113,0
1994-06-10,7.6067,7.8151,7.6067,7.7787,1636419,0
1994-06-13,7.8512,7.8877,7.7154,7.7154,2089098,0
1994-06-14,7.7154,7.7605,7.7154,7.7423,338845,0
1994-06-15,7.7605,7.7605,7.7154,7.7423,202954,0
1994-06-16,7.7605,7.7605,7.6698,7.6698,202070,0
1994-06-17,7.7605,7.7605,7.6337,7.697,673718,0
1994-06-20,7.5884,7.6337,7.5433,7.6067,570476,0
1994-06-21,7.5433,7.6337,7.5433,7.6337,131918,0
1994-06-22,7.5433,7.6337,7.5433,7.5433,679896,0
1994-06-23,7.5884,7.6337,7.5433,7.5884,177806,0
1994-06-24,7.4978,7.5433,7.4978,7.4978,193689,0
1994-06-27,7.4978,7.4978,7.3707,7.4614,172953,0
1994-06-28,7.4614,7.4614,7.3707,7.4162,216189,0
1994-06-29,7.3707,7.4978,7.3707,7.4978,176041,0
1994-06-30,7.4614,7.5884,7.4614,7.5884,187072,0
1994-07-01,7.5884,7.6337,7.5433,7.5884,374582,0
1994-07-05,7.5433,7.6337,7.5433,7.5433,857701,0
1994-07-06,7.6337,7.6337,7.5433,7.5884,865641,0
1994-07-07,7.6698,7.6698,7.5884,7.6698,197219,0
1994-07-08,7.6337,7.6337,7.5433,7.5433,181776,0
1994-07-11,7.6337,7.6337,7.5433,7.6337,180892,0
1994-07-12,7.5433,7.6337,7.5433,7.5433,416498,0
1994-07-13,7.5884,7.5884,7.5433,7.5884,291634,0
1994-07-14,7.5884,7.6337,7.5433,7.6337,332667,0
1994-07-15,7.5884,7.6337,7.5884,7.6156,151335,0
1994-07-18,7.5884,7.7154,7.5884,7.6698,619451,0
1994-07-19,7.7154,7.7605,7.7154,7.7154,225012,0
1994-07-20,7.7605,7.7605,7.6337,7.6337,288990,0
1994-07-21,7.6515,7.7154,7.6337,7.6337,157952,0
1994-07-22,7.6337,7.7154,7.6337,7.7154,188394,0
1994-07-25,7.7154,7.7154,7.6337,7.7154,61768,0
1994-07-26,7.7154,7.8059,7.6337,7.7787,237808,0
1994-07-27,7.8059,7.8512,7.7154,7.8512,427088,0
1994-07-28,7.8059,7.8512,7.7605,7.8059,143392,0
1994-07-29,7.7605,7.8512,7.7605,7.8512,163687,0
1994-08-01,7.8512,7.8512,7.7605,7.7605,52063,0
1994-08-02,7.7605,7.8694,7.7605,7.7605,76326,0
1994-08-03,7.8512,7.8512,7.7605,7.7605,41033,0
1994-08-04,7.7605,7.8512,7.7605,7.8512,132360,0
1994-08-05,7.8512,7.8877,7.7605,7.8059,265167,0
1994-08-08,7.8059,7.9781,7.8059,7.9327,800342,0
1994-08-09,7.9327,7.9781,7.8877,7.9781,358697,0
1994-08-10,7.9781,7.9781,7.8877,7.9781,85594,0
1994-08-11,7.9781,7.9781,7.8877,7.9327,697098,0
1994-08-12,7.9327,7.9781,7.8877,7.8877,173833,0
1994-08-15,7.8877,7.9781,7.8877,7.9781,130155,0
1994-08-16,7.8877,7.9781,7.8512,7.8877,423558,0
1994-08-17,7.9327,7.9327,7.8877,7.9327,352079,0
1994-08-18,7.9327,7.9781,7.8877,7.9781,354724,0
1994-08-19,7.9781,8.0233,7.9327,8.0233,282813,0
1994-08-22,7.9327,7.9781,7.9327,7.9327,102801,0
1994-08-23,7.9327,8.0688,7.9327,8.0688,260310,0
1994-08-24,8.0688,8.2773,8.0233,8.2773,2329556,0
1994-08-25,8.1958,8.2773,8.1958,8.2773,438997,0
1994-08-26,8.1958,8.2773,8.1958,8.2412,303106,0
1994-08-29,8.2412,8.2773,8.1958,8.2412,866964,0
1994-08-30,8.2773,8.2773,8.1958,8.2412,501650,0
1994-08-31,8.2412,8.2412,8.1958,8.2412,420025,0
1994-09-01,8.1958,8.2412,8.1052,8.1958,1543331,0
1994-09-02,8.1052,8.1958,8.1052,8.1958,81182,0
1994-09-06,8.1958,8.2412,8.1052,8.2412,868728,0
1994-09-07,8.2412,8.2412,8.1504,8.2412,588565,0
1994-09-08,8.1504,8.2412,8.1504,8.2412,173394,0
1994-09-09,8.1504,8.2412,8.1504,8.2412,215305,0
1994-09-12,8.223,8.3137,8.1776,8.223,1046534,0
1994-09-13,8.1776,8.223,8.0507,8.1323,624745,0
1994-09-14,8.0507,8.1776,8.0507,8.1776,144714,0
1994-09-15,8.1776,8.3137,8.1323,8.3137,338402,0
1994-09-16,8.2681,8.3137,8.0052,8.0052,1277724,0
1994-09-19,8.0052,8.0958,7.9602,8.0507,135892,0
1994-09-20,7.9602,7.9602,7.7423,7.8694,1909530,0
1994-09-21,7.9145,8.0052,7.8694,8.0052,279726,0
1994-09-22,7.9872,8.0507,7.9145,7.9602,287224,0
1994-09-23,7.9145,7.9602,7.8333,7.8966,904468,0
1994-09-26,7.8333,7.9145,7.8333,7.9145,590771,0
1994-09-27,7.9145,7.9145,7.8333,7.8966,142950,0
1994-09-28,7.9145,7.9602,7.8694,7.942,625626,0
1994-09-29,7.9145,7.9602,7.8694,7.9602,418700,0
1994-09-30,7.8694,7.9602,7.8333,7.8694,255016,0
1994-10-03,7.8694,7.9145,7.8333,7.8966,1258311,0
1994-10-04,7.9145,7.9145,7.7063,7.7881,1275520,0
1994-10-05,7.7423,7.7423,7.6515,7.7423,555475,0
1994-10-06,7.7423,7.7881,7.7244,7.7244,355169,0
1994-10-07,7.697,7.7881,7.697,7.7881,184863,0
1994-10-10,7.7423,7.7881,7.7423,7.7605,285459,0
1994-10-11,7.7423,7.8333,7.7423,7.8333,237368,0
1994-10-12,7.7881,7.8333,7.7423,7.7423,118239,0
1994-10-13,7.8333,7.8333,7.7423,7.7605,502972,0
1994-10-14,7.7605,7.8333,7.697,7.7881,249722,0
1994-10-17,7.7423,7.8333,7.7423,7.8059,94858,0
1994-10-18,7.7423,7.8694,7.7423,7.8333,99270,0
1994-10-19,7.8694,7.8694,7.7881,7.8694,105890,0
1994-10-20,7.7881,8.0052,7.7881,8.0052,779603,0
1994-10-21,8.0507,8.0507,7.9602,8.0052,178690,0
1994-10-24,7.9602,8.0507,7.9145,7.9602,339727,0
1994-10-25,7.9145,8.0052,7.9145,7.9602,610186,0
1994-10-26,7.9872,8.0507,7.9602,8.0507,617684,0
1994-10-27,7.9602,8.0958,7.9602,8.0958,397524,0
1994-10-28,8.0958,8.2681,8.0052,8.223,787547,0
1994-10-31,8.223,8.3137,8.223,8.223,532975,0
1994-11-01,8.223,8.3137,8.223,8.3137,2675458,0
1994-11-02,8.1776,8.223,8.0958,8.0958,513562,0
1994-11-03,8.0958,8.1776,8.0688,8.1776,770343,0
1994-11-04,8.1776,8.1776,8.0958,8.1052,396641,0
1994-11-07,8.0958,8.1323,8.0507,8.0688,593420,0
1994-11-08,8.0507,8.0958,8.0052,8.0507,2211750,0
1994-11-09,8.0958,8.0958,7.9602,8.0507,791958,0
1994-11-10,7.9602,8.0507,7.9145,7.9602,505618,0
1994-11-11,7.9145,8.0052,7.8333,7.8604,286340,0
1994-11-14,7.8333,7.942,7.8333,7.8694,345902,0
1994-11-15,7.8877,7.8966,7.8694,7.8694,463705,0
1994-11-16,7.8966,7.9145,7.7423,7.8059,173833,0
1994-11-17,7.7423,7.7423,7.6156,7.6156,453998,0
1994-11-18,7.6156,7.6156,7.389,7.4162,690483,0
1994-11-21,7.389,7.4795,7.3071,7.3071,1044768,0
1994-11-22,7.3071,7.3525,7.2165,7.2165,1468766,0
1994-11-23,7.1258,7.2618,7.1258,7.2618,291634,0
1994-11-25,7.2618,7.389,7.2618,7.389,317222,0
1994-11-28,7.4341,7.4341,7.3071,7.3525,462823,0
1994-11-29,7.389,7.4341,7.3071,7.4162,378995,0
1994-11-30,7.4341,7.4795,7.389,7.4795,92212,0
1994-12-01,7.389,7.4795,7.389,7.389,480472,0
1994-12-02,7.4341,7.4341,7.3525,7.3618,209132,0
1994-12-05,7.4341,7.4341,7.3071,7.3071,82504,0
1994-12-06,7.3071,7.3525,7.2618,7.2618,124420,0
1994-12-07,7.2165,7.3071,7.2165,7.2165,38827,0
1994-12-08,7.2165,7.2618,7.1258,7.1258,401497,0
1994-12-09,7.1712,7.1712,7.0899,7.1533,121327,0
1994-12-12,7.1712,7.2529,7.0353,7.0353,261631,0
1994-12-13,7.1258,7.2529,7.0808,7.2345,702396,0
1994-12-14,7.2529,7.2529,7.1712,7.1712,165011,0
1994-12-15,7.2165,7.2529,7.1712,7.2529,209572,0
1994-12-16,7.2529,7.2529,7.1712,7.2165,386494,0
1994-12-19,7.2165,7.2981,7.2165,7.2981,130596,0
1994-12-20,7.2981,7.3435,7.2529,7.28,131482,0
1994-12-21,7.2981,7.2981,7.2529,7.2981,93975,0
1994-12-22,7.2711,7.2981,7.2529,7.2981,255456,0
1994-12-23,7.2981,7.2981,7.2529,7.2529,159275,0
1994-12-27,7.2981,7.2981,7.2529,7.2529,173833,0
1994-12-28,7.2981,7.2981,7.2165,7.2165,67946,0
1994-12-29,7.2165,7.2981,7.2165,7.2529,95302,0
1994-12-30,7.2165,7.2981,7.2165,7.2165,109860,0
1995-01-03,7.2165,7.2529,7.1712,7.2529,501209,0
1995-01-04,7.2529,7.2529,7.1712,7.2529,69711,0
1995-01-05,7.2529,7.2529,7.0353,7.0808,1532299,0
1995-01-06,7.1258,7.1258,7.0353,7.0353,76769,0
1995-01-09,7.1258,7.1258,7.0353,7.1258,145598,0
1995-01-10,7.0808,7.1258,7.0353,7.0353,101036,0
1995-01-11,7.0808,7.0808,6.9901,7.0353,386934,0
1995-01-12,7.0808,7.0808,6.9901,6.9901,74560,0
1995-01-13,7.0353,7.0808,6.9901,7.0172,151335,0
1995-01-16,7.0624,7.2165,7.0353,7.1712,857258,0
1995-01-17,7.2165,7.2529,7.1258,7.1712,558122,0
1995-01-18,7.1712,7.1712,6.9901,7.0172,362230,0
1995-01-19,7.0353,7.0353,6.9901,7.0172,121327,0
1995-01-20,6.9901,7.0353,6.9901,7.0353,293401,0
1995-01-23,6.9901,7.0353,6.9448,6.9901,274429,0
1995-01-24,6.9901,7.0353,6.9448,6.9717,1137864,0
1995-01-25,7.0353,7.0353,6.9448,6.9448,396200,0
1995-01-26,6.9448,7.0353,6.9448,6.9901,1311697,0
1995-01-27,6.9901,7.0808,6.9901,7.0353,415615,0
1995-01-30,7.0353,7.0353,6.9901,6.9901,144276,0
1995-01-31,7.0353,7.0353,6.9448,6.9717,1191247,0
1995-02-01,7.0353,7.0353,6.9448,6.9901,351639,0
1995-02-02,7.0353,7.0353,6.9901,7.0353,417819,0
1995-02-03,7.0353,7.1258,7.0353,7.0808,1041238,0
1995-02-06,7.0808,7.1712,7.0808,7.0899,541356,0
1995-02-07,7.1258,7.1712,7.0808,7.1712,498560,0
1995-02-08,7.1712,7.2165,7.0808,7.2165,303106,0
1995-02-09,7.2165,7.2165,7.1258,7.1894,332225,0
1995-02-10,7.2165,7.2529,7.1712,7.2529,302226,0
1995-02-13,7.2529,7.3435,7.2165,7.2981,440322,0
1995-02-14,7.3435,7.3435,7.2529,7.3435,85594,0
1995-02-15,7.2529,7.389,7.2529,7.389,196336,0
1995-02-16,7.2981,7.4341,7.2981,7.4341,161481,0
1995-02-17,7.4341,7.5703,7.2981,7.4162,801224,0
1995-02-21,7.4341,7.4341,7.3435,7.389,211778,0
1995-02-22,7.4341,7.4341,7.3435,7.389,283252,0
1995-02-23,7.389,7.4795,7.3435,7.4795,294283,0
1995-02-24,7.4341,7.4341,7.3435,7.389,221926,0
1995-02-27,7.3435,7.389,7.2981,7.3525,281926,0
1995-02-28,7.3707,7.389,7.3435,7.3435,150008,0
1995-03-01,7.389,7.389,7.3435,7.3435,132360,0
1995-03-02,7.389,7.4341,7.3435,7.4341,232514,0
1995-03-03,7.4341,7.4341,7.3799,7.4341,242223,0
1995-03-06,7.3435,7.389,7.2981,7.3435,324285,0
1995-03-07,7.389,7.389,7.2981,7.2981,292080,0
1995-03-08,7.2981,7.389,7.2981,7.3164,273107,0
1995-03-09,7.389,7.389,7.2981,7.2981,25148,0
1995-03-10,7.2981,7.389,7.2981,7.389,489292,0
1995-03-13,7.4253,7.5884,7.4253,7.5613,1096394,0
1995-03-14,7.6067,7.697,7.516,7.6067,673277,0
1995-03-15,7.6067,7.697,7.6067,7.697,1057123,0
1995-03-16,7.697,7.697,7.6067,7.6067,52504,0
1995-03-17,7.6515,7.697,7.6067,7.697,154422,0
1995-03-20,7.697,7.697,7.6067,7.6067,172068,0
1995-03-21,7.6067,7.6515,7.5613,7.6067,435908,0
1995-03-22,7.6067,7.6067,7.4253,7.4524,213981,0
1995-03-23,7.4253,7.516,7.4253,7.516,208251,0
1995-03-24,7.516,7.6067,7.4253,7.5884,396641,0
1995-03-27,7.516,7.6067,7.4706,7.4706,193689,0
1995-03-28,7.4706,7.5613,7.4253,7.4253,183542,0
1995-03-29,7.4706,7.4706,7.389,7.4253,102801,0
1995-03-30,7.4706,7.4706,7.389,7.4706,70591,0
1995-03-31,7.4706,7.4706,7.389,7.4706,147362,0
1995-04-03,7.4706,7.5613,7.4253,7.5613,378995,0
1995-04-04,7.5613,7.697,7.516,7.6515,900052,0
1995-04-05,7.697,7.697,7.6067,7.6515,1051385,0
1995-04-06,7.697,7.697,7.6067,7.6067,658715,0
1995-04-07,7.697,7.697,7.6067,7.697,667101,0
1995-04-10,7.697,7.697,7.6067,7.6515,238250,0
1995-04-11,7.6337,7.697,7.6067,7.697,266489,0
1995-04-12,7.6067,7.697,7.6067,7.6515,359142,0
1995-04-13,7.6515,7.697,7.6515,7.697,356935,0
1995-04-17,7.697,7.697,7.6067,7.6067,131918,0
1995-04-18,7.6067,7.6515,7.5613,7.6067,390464,0
1995-04-19,7.6067,7.6515,7.516,7.6067,282813,0
1995-04-20,7.516,7.6067,7.516,7.6067,47212,0
1995-04-21,7.6067,7.6067,7.516,7.5613,1050948,0
1995-04-24,7.5613,7.6067,7.5613,7.5613,402823,0
1995-04-25,7.6067,7.6067,7.516,7.5613,1098156,0
1995-04-26,7.516,7.6067,7.516,7.5613,503413,0
1995-04-27,7.5613,7.6067,7.516,7.5613,610626,0
1995-04-28,7.6067,7.6067,7.516,7.6067,606214,0
1995-05-01,7.516,7.6067,7.516,7.516,184423,0
1995-05-02,7.5613,7.6067,7.4706,7.4706,714309,0
1995-05-03,7.5613,7.5613,7.4706,7.4706,157952,0
1995-05-04,7.5613,7.5613,7.4706,7.4706,547537,0
1995-05-05,7.5613,7.5613,7.4706,7.4706,610626,0
1995-05-08,7.5613,7.6067,7.4706,7.5884,1312138,0
1995-05-09,7.6067,7.6067,7.5613,7.5884,95741,0
1995-05-10,7.6515,7.7881,7.5613,7.7881,1086243,0
1995-05-11,7.7698,7.7881,7.6515,7.679,648570,0
1995-05-12,7.6515,7.697,7.6067,7.697,248837,0
1995-05-15,7.697,7.697,7.6067,7.6515,680337,0
1995-05-16,7.6067,7.6515,7.6067,7.6067,608862,0
1995-05-17,7.6515,7.6515,7.4706,7.5613,320757,0
1995-05-18,7.5613,7.5613,7.4253,7.516,179568,0
1995-05-19,7.4253,7.516,7.389,7.389,216189,0
1995-05-22,7.4706,7.5068,7.389,7.4253,757989,0
1995-05-23,7.516,7.516,7.4253,7.4706,444734,0
1995-05-24,7.516,7.697,7.4706,7.6515,2165425,0
1995-05-25,7.8512,7.969,7.8333,7.9238,3541097,0
1995-05-26,7.9238,7.9238,7.8333,7.9238,1403467,0
1995-05-30,7.8333,7.8786,7.7881,7.8786,376345,0
1995-05-31,7.8786,7.8786,7.7881,7.8512,990499,0
1995-06-01,7.7881,8.0598,7.7881,8.0598,1101683,0
1995-06-02,8.0598,8.1864,8.0145,8.1052,1968649,0
1995-06-05,8.0598,8.1415,8.0598,8.1052,1061974,0
1995-06-06,8.0598,8.1052,8.0598,8.1052,573564,0
1995-06-07,8.1052,8.1052,8.0145,8.0145,317222,0
1995-06-08,8.1052,8.1052,8.0145,8.1052,374136,0
1995-06-09,7.969,8.0779,7.969,7.969,269575,0
1995-06-12,8.0598,8.0598,7.969,8.0598,531209,0
1995-06-13,7.969,8.1052,7.969,8.0327,628715,0
1995-06-14,8.0507,8.1415,8.0507,8.0958,307076,0
1995-06-15,8.0507,8.0958,8.0507,8.0958,644600,0
1995-06-16,8.0958,8.0958,8.0507,8.0958,426641,0
1995-06-19,8.0507,8.3228,8.0507,8.2957,1013888,0
1995-06-20,8.3228,8.3228,8.232,8.2957,470322,0
1995-06-21,8.3228,8.3228,8.2773,8.3228,395320,0
1995-06-22,8.2773,8.4134,8.2773,8.3228,625626,0
1995-06-23,8.3228,8.3681,8.232,8.3228,269132,0
1995-06-26,8.232,8.3228,8.2047,8.2047,153542,0
1995-06-27,8.1864,8.232,8.1864,8.2047,855935,0
1995-06-28,8.232,8.2773,8.2047,8.2501,971971,0
1995-06-29,8.2501,8.2773,8.2501,8.2773,340608,0
1995-06-30,8.2773,8.3861,8.2773,8.3861,1252136,0
1995-07-03,8.4134,8.4134,8.3228,8.4043,614597,0
1995-07-05,8.4134,8.4134,8.3681,8.3681,86477,0
1995-07-06,8.4134,8.4134,8.3681,8.4134,85594,0
1995-07-07,8.4134,8.5493,8.3681,8.5493,721808,0
1995-07-10,8.5041,8.5676,8.5041,8.513,732399,0
1995-07-11,8.5041,8.5493,8.5041,8.5493,402378,0
1995-07-12,8.5041,8.6401,8.5041,8.6401,823282,0
1995-07-13,8.6401,8.8214,8.5945,8.8214,911528,0
1995-07-14,8.8214,8.8664,8.7307,8.8664,726222,0
1995-07-17,8.7763,8.9123,8.6854,8.6854,689601,0
1995-07-18,8.7763,8.9123,8.7032,8.8664,1521708,0
1995-07-19,8.8214,8.9123,8.8214,8.8757,1118891,0
1995-07-20,8.8664,8.9123,8.8214,8.8396,675040,0
1995-07-21,8.8664,8.8664,8.8396,8.8396,579297,0
1995-07-24,8.8664,8.8664,8.7943,8.7943,461939,0
1995-07-25,8.7943,8.8396,8.7943,8.8396,694453,0
1995-07-26,8.7943,8.9123,8.7943,8.8664,404584,0
1995-07-27,8.9123,8.9123,8.8664,8.8847,1000650,0
1995-07-28,8.8664,8.9123,8.8664,8.8664,426641,0
1995-07-31,8.9123,8.9123,8.8664,8.9123,1311697,0
1995-08-01,8.9123,8.9123,8.8664,8.8847,793286,0
1995-08-02,8.9029,8.9123,8.8214,8.8214,3295789,0
1995-08-03,8.9123,8.9123,8.8214,8.8214,33972,0
1995-08-04,8.8664,8.9123,8.8214,8.8396,501209,0
1995-08-07,8.8214,8.9123,8.8214,8.8664,64856,0
1995-08-08,8.8664,8.9123,8.8664,8.9123,487969,0
1995-08-09,9.0024,9.0948,8.9576,9.0479,459732,0
1995-08-10,9.0479,9.0948,9.0024,9.0024,657830,0
1995-08-11,9.0948,9.0948,9.0024,9.0479,258985,0
1995-08-14,9.0479,9.0479,9.0204,9.0394,585480,0
1995-08-15,9.0204,9.0948,9.0109,9.0948,462823,0
1995-08-16,9.0479,9.1389,9.0479,9.0948,615919,0
1995-08-17,9.1389,9.2281,9.0479,9.2281,458410,0
1995-08-18,9.2281,9.2281,9.1835,9.2281,92651,0
1995-08-21,9.2281,9.3665,9.2107,9.3212,735485,0
1995-08-22,9.3212,9.3212,9.2281,9.3212,520179,0
1995-08-23,9.3212,9.3212,9.2281,9.3212,1181100,0
1995-08-24,9.3212,9.3212,9.2281,9.2281,104119,0
1995-08-25,9.2374,9.3212,9.2281,9.3212,416939,0
1995-08-28,9.3212,9.4274,9.2281,9.4205,692249,0
1995-08-29,9.454,9.611,9.454,9.548,687394,0
1995-08-30,9.635,9.635,9.548,9.575,413849,0
1995-08-31,9.593,9.593,9.548,9.593,168101,0
1995-09-01,9.593,9.593,9.548,9.548,178690,0
1995-09-05,9.593,9.635,9.548,9.593,739456,0
1995-09-06,9.635,9.635,9.548,9.556,604007,0
1995-09-07,9.548,9.635,9.529,9.635,272223,0
1995-09-08,9.635,9.773,9.548,9.682,711663,0
1995-09-11,9.773,9.953,9.747,9.908,994031,0
1995-09-12,9.953,10.092,9.865,10.047,1215956,0
1995-09-13,10.126,10.126,10.084,10.1,675040,0
1995-09-14,10.126,10.126,10.038,10.126,629598,0
1995-09-15,10.084,10.126,10.038,10.1,1379642,0
1995-09-18,10.126,10.126,10.056,10.056,214428,0
1995-09-19,10.056,10.126,10.056,10.084,355169,0
1995-09-20,10.056,10.17,10.056,10.153,384289,0
1995-09-21,10.153,10.153,10.038,10.1,529447,0
1995-09-22,10.056,10.084,10.01,10.075,239133,0
1995-09-25,10.084,10.084,10.038,10.084,277519,0
1995-09-26,10.084,10.084,9.945,9.981,117362,0
1995-09-27,9.99,9.99,9.945,9.99,270018,0
1995-09-28,9.99,10.084,9.945,10.084,637098,0
1995-09-29,10.084,10.17,10.038,10.126,563859,0
1995-10-02,10.126,10.17,10.084,10.17,317222,0
1995-10-03,10.084,10.17,10.084,10.126,373697,0
1995-10-04,10.084,10.126,10.084,10.1,446496,0
1995-10-05,10.126,10.126,10.084,10.126,383847,0
1995-10-06,10.126,10.126,10.038,10.126,520622,0
1995-10-09,10.126,10.126,9.945,10.038,841376,0
1995-10-10,9.99,9.99,9.874,9.945,875348,0
1995-10-11,9.99,10.126,9.945,10.126,267370,0
1995-10-12,10.084,10.218,10.084,10.126,661806,0
1995-10-13,10.17,10.397,10.17,10.309,753132,0
1995-10-16,10.397,10.444,10.309,10.444,409882,0
1995-10-17,10.444,10.536,10.397,10.444,315017,0
1995-10-18,10.536,10.58,10.354,10.472,966674,0
1995-10-19,10.397,10.49,10.397,10.472,1090213,0
1995-10-20,10.424,10.472,10.309,10.38,674159,0
1995-10-23,10.265,10.354,10.198,10.292,303986,0
1995-10-24,10.292,10.309,10.218,10.218,687836,0
1995-10-25,10.309,10.309,9.99,9.99,611067,0
1995-10-26,10.084,10.084,9.764,9.764,782253,0
1995-10-27,9.81,9.898,9.718,9.819,878437,0
1995-10-30,9.898,9.898,9.764,9.782,202070,0
1995-10-31,9.856,9.856,9.764,9.764,270901,0
1995-11-01,9.856,9.898,9.764,9.856,243099,0
1995-11-02,9.856,9.99,9.81,9.99,829904,0
1995-11-03,9.99,10.218,9.99,10.153,979912,0
1995-11-06,10.17,10.17,10.084,10.17,101036,0
1995-11-07,10.126,10.126,10.038,10.084,710777,0
1995-11-08,10.084,10.126,10.038,10.126,862556,0
1995-11-09,10.126,10.126,10.038,10.126,135892,0
1995-11-10,10.056,10.126,10.038,10.084,270018,0
1995-11-13,10.038,10.126,10.038,10.126,64417,0
1995-11-14,10.038,10.126,10.038,10.038,1724218,0
1995-11-15,10.126,10.17,10.038,10.126,425762,0
1995-11-16,10.218,10.265,10.126,10.255,258543,0
1995-11-17,10.265,10.397,10.218,10.397,546208,0
1995-11-20,10.397,10.625,10.309,10.608,826816,0
1995-11-21,10.625,10.625,10.536,10.625,474294,0
1995-11-22,10.625,10.697,10.563,10.688,2140276,0
1995-11-24,10.697,10.697,10.625,10.697,382084,0
1995-11-27,10.625,10.953,10.625,10.926,1028886,0
1995-11-28,10.953,10.953,10.859,10.926,1862760,0
1995-11-29,10.953,10.999,10.906,10.926,1483324,0
1995-11-30,10.999,11.088,10.906,11.04,1510237,0
1995-12-01,11.088,11.196,10.999,11.088,949913,0
1995-12-04,11.18,11.224,11.088,11.196,631364,0
1995-12-05,11.224,11.24,11.135,11.224,1116247,0
1995-12-06,11.18,11.24,11.18,11.24,256781,0
1995-12-07,11.18,11.267,11.153,11.267,667538,0
1995-12-08,11.196,11.267,11.196,11.224,89122,0
1995-12-11,11.196,11.267,11.196,11.231,454440,0
1995-12-12,11.196,11.267,11.196,11.196,301340,0
1995-12-13,11.267,11.343,11.224,11.224,951675,0
1995-12-14,11.224,11.267,11.04,11.069,419582,0
1995-12-15,11.04,11.088,10.953,10.971,546208,0
1995-12-18,10.953,10.999,10.773,10.789,671509,0
1995-12-19,10.859,10.859,10.725,10.816,968442,0
1995-12-20,10.859,10.906,10.789,10.816,463263,0
1995-12-21,10.906,10.906,10.816,10.906,140304,0
1995-12-22,10.906,10.953,10.816,10.953,119127,0
1995-12-26,10.953,10.999,10.773,10.999,210895,0
1995-12-27,10.999,10.999,10.906,10.953,339727,0
1995-12-28,11.04,11.088,10.953,11.069,298693,0
1995-12-29,11.088,11.135,11.069,11.135,166332,0
1996-01-02,11.135,11.135,11.088,11.115,1077860,0
1996-01-03,11.135,11.18,11.088,11.18,251044,0
1996-01-04,11.18,11.267,11.088,11.18,1483324,0
1996-01-05,11.04,11.115,10.999,11.088,604007,0
1996-01-08,10.999,11.088,10.999,11.069,104119,0
1996-01-09,10.999,11.088,10.906,10.906,311050,0
1996-01-10,10.816,10.878,10.725,10.773,360024,0
1996-01-11,10.725,10.816,10.669,10.725,591210,0
1996-01-12,10.725,10.816,10.669,10.725,1159483,0
1996-01-15,10.773,10.816,10.669,10.773,460618,0
1996-01-16,10.773,10.971,10.773,10.906,809170,0
1996-01-17,10.953,11.196,10.953,11.04,932705,0
1996-01-18,11.088,11.088,10.999,11.04,476496,0
1996-01-19,11.04,11.04,10.999,11.04,176483,0
1996-01-22,11.04,11.135,10.999,11.115,456205,0
1996-01-23,11.135,11.135,11.04,11.04,367083,0
1996-01-24,11.135,11.135,11.04,11.04,271782,0
1996-01-25,11.135,11.135,11.04,11.135,249722,0
1996-01-26,11.04,11.135,11.04,11.135,551061,0
1996-01-29,11.135,11.224,11.088,11.135,228986,0
1996-01-30,11.18,11.267,11.18,11.249,571799,0
1996-01-31,11.18,11.267,11.163,11.224,592094,0
1996-02-01,11.224,11.224,11.135,11.135,155744,0
1996-02-02,11.206,11.206,11.04,11.115,790637,0
1996-02-05,11.135,11.135,11.04,11.135,363112,0
1996-02-06,11.135,11.135,11.04,11.135,294724,0
1996-02-07,11.088,11.224,11.088,11.224,397962,0
1996-02-08,11.135,11.371,11.135,11.371,822845,0
1996-02-09,11.324,11.46,11.324,11.388,510471,0
1996-02-12,11.46,11.46,11.371,11.371,830347,0
1996-02-13,11.412,11.46,11.371,11.46,1123747,0
1996-02-14,11.371,11.46,11.371,11.46,471205,0
1996-02-15,11.46,11.477,11.371,11.432,1254340,0
1996-02-16,11.46,11.477,11.412,11.477,415615,0
1996-02-20,11.505,11.505,11.324,11.412,379215,0
1996-02-21,11.412,11.412,11.324,11.371,1027562,0
1996-02-22,11.324,11.505,11.324,11.388,735046,0
1996-02-23,11.412,11.46,11.324,11.46,866081,0
1996-02-26,11.46,11.505,11.324,11.324,933806,0
1996-02-27,11.324,11.505,11.324,11.505,641290,0
1996-02-28,11.505,12.148,11.46,11.731,1716941,0
1996-02-29,11.64,11.867,11.505,11.596,519740,0
1996-03-01,11.687,11.778,11.596,11.778,1023592,0
1996-03-04,11.822,12.059,11.731,12.059,593858,0
1996-03-05,11.966,12.51,11.966,12.42,992267,0
1996-03-06,12.42,12.51,12.285,12.377,658052,0
1996-03-07,12.466,12.466,12.285,12.312,348552,0
1996-03-08,12.103,12.194,11.687,11.687,531430,0
1996-03-11,11.64,11.731,11.551,11.64,265825,0
1996-03-12,11.551,11.64,11.324,11.46,382084,0
1996-03-13,11.605,11.648,11.46,11.505,142289,0
1996-03-14,11.648,11.877,11.648,11.788,471205,0
1996-03-15,11.696,11.788,11.696,11.788,255456,0
1996-03-18,11.788,11.788,11.696,11.788,240458,0
1996-03-19,11.788,11.83,11.696,11.788,390027,0
1996-03-20,11.788,11.931,11.696,11.931,241338,0
1996-03-21,11.877,12.112,11.877,12.067,1847537,0
1996-03-22,12.023,12.203,11.976,12.203,317222,0
1996-03-25,12.203,12.394,12.157,12.394,495913,0
1996-03-26,12.394,12.394,12.203,12.394,376788,0
1996-03-27,12.394,12.394,12.302,12.394,369287,0
1996-03-28,12.394,12.394,12.249,12.349,367742,0
1996-03-29,12.349,12.349,12.249,12.249,217293,0
1996-04-01,12.349,12.901,12.249,12.856,941749,0
1996-04-02,12.856,13.039,12.811,12.856,2013650,0
1996-04-03,12.811,12.901,12.811,12.811,403037,0
1996-04-04,12.901,13.039,12.811,12.992,423776,0
1996-04-08,12.992,12.992,12.485,12.576,628935,0
1996-04-09,12.621,12.621,12.302,12.349,585698,0
1996-04-10,12.249,12.302,12.023,12.112,262517,0
1996-04-11,12.112,12.112,11.788,11.877,791740,0
1996-04-12,11.976,12.023,11.83,11.931,265603,0
1996-04-15,12.023,12.023,11.877,12.023,605995,0
1996-04-16,12.023,12.023,11.605,11.696,405909,0
1996-04-17,11.56,11.605,11.324,11.324,330242,0
1996-04-18,11.324,11.648,11.324,11.648,554372,0
1996-04-19,11.648,11.788,11.605,11.696,472969,0
1996-04-22,11.741,11.877,11.648,11.877,1038593,0
1996-04-23,11.877,11.877,11.788,11.788,226781,0
1996-04-24,11.788,11.931,11.788,11.931,350758,0
1996-04-25,11.931,12.203,11.83,12.067,806739,0
1996-04-26,12.249,12.249,12.067,12.203,824613,0
1996-04-29,12.157,12.249,12.067,12.249,160159,0
1996-04-30,12.249,12.302,12.157,12.249,676584,0
1996-05-01,12.249,12.249,12.157,12.249,148687,0
1996-05-02,12.203,12.249,11.931,11.931,792843,0
1996-05-03,12.112,12.203,11.976,12.139,473411,0
1996-05-06,12.067,12.157,11.976,11.995,382084,0
1996-05-07,12.023,12.067,11.931,11.931,383847,0
1996-05-08,11.976,11.976,11.877,11.877,260973,0
1996-05-09,11.877,12.112,11.877,12.023,411863,0
1996-05-10,12.112,12.203,12.023,12.185,174276,0
1996-05-13,12.203,12.665,12.112,12.485,500765,0
1996-05-14,12.528,12.811,12.528,12.528,769236,0
1996-05-15,12.576,12.719,12.528,12.528,459296,0
1996-05-16,12.576,12.621,12.528,12.528,215529,0
1996-05-17,12.576,12.719,12.576,12.621,112947,0
1996-05-20,12.719,12.765,12.576,12.719,669966,0
1996-05-21,12.765,12.765,12.719,12.737,222367,0
1996-05-22,12.719,12.765,12.576,12.576,348108,0
1996-05-23,12.576,12.719,12.394,12.394,400168,0
1996-05-24,12.485,12.621,12.394,12.528,277519,0
1996-05-28,12.485,12.719,12.485,12.603,275313,0
1996-05-29,12.621,12.621,12.576,12.576,269575,0
1996-05-30,12.665,12.665,12.485,12.576,483342,0
1996-05-31,12.665,12.665,12.485,12.485,675923,0
1996-06-03,12.528,12.528,12.394,12.411,186406,0
1996-06-04,12.394,12.528,12.203,12.249,463485,0
1996-06-05,12.249,12.349,12.157,12.249,204938,0
1996-06-06,12.249,12.368,12.203,12.249,490179,0
1996-06-07,12.112,12.203,12.112,12.203,94196,0
1996-06-10,12.203,12.249,12.112,12.112,268471,0
1996-06-11,12.112,12.203,12.112,12.157,520841,0
1996-06-12,12.112,12.203,12.112,12.203,218619,0
1996-06-13,12.302,12.302,12.212,12.212,101694,0
1996-06-14,12.212,12.302,12.167,12.231,298693,0
1996-06-17,12.167,12.258,12.121,12.139,260092,0
1996-06-18,12.121,12.167,12.121,12.121,302443,0
1996-06-19,12.167,12.266,11.75,11.84,874904,0
1996-06-20,11.84,11.84,11.412,11.56,898295,0
1996-06-21,11.648,11.696,11.515,11.605,568930,0
1996-06-24,11.515,11.605,11.515,11.515,501868,0
1996-06-25,11.605,11.648,11.515,11.56,562315,0
1996-06-26,11.605,11.605,11.515,11.605,193689,0
1996-06-27,11.515,11.605,11.515,11.605,262076,0
1996-06-28,11.605,11.605,11.515,11.56,357595,0
1996-07-01,11.56,11.696,11.515,11.605,539368,0
1996-07-02,11.696,11.84,11.648,11.696,487751,0
1996-07-03,11.84,11.931,11.75,11.885,1339054,0
1996-07-05,11.84,11.84,11.696,11.696,87134,0
1996-07-08,11.84,11.84,11.515,11.515,388920,0
1996-07-09,11.515,11.75,11.515,11.648,368407,0
1996-07-10,11.648,11.648,11.371,11.46,226558,0
1996-07-11,11.46,11.515,11.277,11.46,503633,0
1996-07-12,11.515,11.515,11.371,11.371,426203,0
1996-07-15,11.371,11.515,11.324,11.371,181113,0
1996-07-16,11.412,11.46,11.135,11.324,347887,0
1996-07-17,11.46,11.46,11.277,11.277,181996,0
1996-07-18,11.324,11.371,11.135,11.277,546869,0
1996-07-19,11.324,11.324,11.135,11.18,482454,0
1996-07-22,11.18,11.277,10.989,11.04,639307,0
1996-07-23,10.989,11.18,10.897,10.897,773871,0
1996-07-24,10.989,10.989,10.754,10.944,648125,0
1996-07-25,10.897,11.04,10.897,10.944,440984,0
1996-07-26,11.04,11.135,10.944,11.04,220161,0
1996-07-29,11.04,11.18,11.04,11.18,166115,0
1996-07-30,11.18,11.224,11.088,11.163,154198,0
1996-07-31,11.18,11.224,11.088,11.135,366862,0
1996-08-01,11.224,11.371,11.135,11.324,464586,0
1996-08-02,11.46,11.986,11.371,11.931,1687385,0
1996-08-05,11.931,12.031,11.931,11.986,582172,0
1996-08-06,11.931,12.221,11.931,12.167,702396,0
1996-08-07,12.075,12.221,12.075,12.075,364872,0
1996-08-08,12.148,12.285,12.075,12.221,482898,0
1996-08-09,12.167,12.312,12.167,12.167,273984,0
1996-08-12,12.312,12.404,12.121,12.358,598713,0
1996-08-13,12.404,12.404,12.266,12.385,318331,0
1996-08-14,12.266,12.457,12.266,12.358,405466,0
1996-08-15,12.312,12.404,12.312,12.404,113167,0
1996-08-16,12.457,12.548,12.358,12.5,570917,0
1996-08-19,12.5,12.5,12.312,12.312,373038,0
1996-08-20,12.5,12.594,12.5,12.594,852184,0
1996-08-21,12.548,12.692,12.548,12.638,233839,0
1996-08-22,12.594,12.692,12.548,12.638,563637,0
1996-08-23,12.548,12.638,12.5,12.548,296268,0
1996-08-26,12.457,12.5,12.404,12.5,146919,0
1996-08-27,12.404,12.594,12.404,12.519,318331,0
1996-08-28,12.548,12.638,12.5,12.638,526134,0
1996-08-29,12.548,12.737,12.548,12.594,181776,0
1996-08-30,12.692,13.02,12.692,12.874,585033,0
1996-09-03,12.83,12.928,12.594,12.594,491499,0
1996-09-04,12.692,12.692,12.5,12.548,560988,0
1996-09-05,12.548,12.548,12.358,12.358,587241,0
1996-09-06,12.358,12.692,12.358,12.665,252810,0
1996-09-09,12.692,12.784,12.638,12.638,577978,0
1996-09-10,12.737,12.784,12.548,12.548,524371,0
1996-09-11,12.638,12.638,12.404,12.457,242000,0
1996-09-12,12.5,12.692,12.457,12.692,281265,0
1996-09-13,12.638,12.83,12.548,12.594,745857,0
1996-09-16,12.548,12.737,12.548,12.638,554815,0
1996-09-17,12.737,12.737,12.548,12.548,279506,0
1996-09-18,12.746,12.884,12.648,12.794,236041,0
1996-09-19,12.838,12.838,12.603,12.692,131918,0
1996-09-20,12.603,12.746,12.5,12.5,221485,0
1996-09-23,12.603,12.746,12.457,12.746,230748,0
1996-09-24,12.556,12.692,12.312,12.63,605995,0
1996-09-25,12.603,12.692,12.411,12.411,397962,0
1996-09-26,12.411,12.5,12.312,12.368,200086,0
1996-09-27,12.312,12.5,12.312,12.411,287444,0
1996-09-30,12.5,12.648,12.411,12.63,448925,0
1996-10-01,12.648,13.029,12.556,12.982,1075214,0
1996-10-02,12.982,13.073,12.838,12.982,696218,0
1996-10-03,12.938,13.127,12.938,13.029,517974,0
1996-10-04,13.029,13.319,13.029,13.127,829242,0
1996-10-07,13.127,13.264,13.127,13.264,333772,0
1996-10-08,13.264,13.363,13.174,13.319,254353,0
1996-10-09,13.219,13.453,13.219,13.41,686070,0
1996-10-10,13.319,13.319,13.219,13.319,315017,0
1996-10-11,13.264,13.319,13.219,13.319,164791,0
1996-10-14,13.319,13.453,13.219,13.363,228764,0
1996-10-15,13.41,13.555,13.363,13.453,632245,0
1996-10-16,13.509,13.509,13.319,13.509,543558,0
1996-10-17,13.453,13.597,13.453,13.453,577536,0
1996-10-18,13.453,13.555,13.363,13.363,146702,0
1996-10-21,13.319,13.41,13.319,13.383,456422,0
1996-10-22,13.319,13.555,13.319,13.481,797914,0
1996-10-23,13.509,13.509,13.319,13.41,215084,0
1996-10-24,13.363,13.555,13.363,13.453,189938,0
1996-10-25,13.555,13.79,13.41,13.597,358038,0
1996-10-28,13.597,13.746,13.597,13.597,76769,0
1996-10-29,13.597,13.833,13.597,13.746,232731,0
1996-10-30,13.79,13.889,13.645,13.815,249722,0
1996-10-31,13.833,13.98,13.79,13.833,273546,0
1996-11-01,13.833,13.98,13.746,13.746,252146,0
1996-11-04,13.746,13.79,13.509,13.597,353404,0
1996-11-05,13.555,13.79,13.555,13.597,570254,0
1996-11-06,13.597,13.699,13.509,13.555,263400,0
1996-11-07,13.509,13.699,13.509,13.699,477163,0
1996-11-08,13.555,13.699,13.555,13.699,77211,0
1996-11-11,13.555,13.936,13.555,13.889,210895,0
1996-11-12,13.98,14.17,13.936,14.025,327374,0
1996-11-13,14.126,14.126,13.833,13.889,367962,0
1996-11-14,13.833,13.936,13.699,13.833,397745,0
1996-11-15,13.79,13.98,13.79,13.833,326271,0
1996-11-18,13.79,13.936,13.79,13.79,228322,0
1996-11-19,13.889,13.936,13.746,13.79,437674,0
1996-11-20,13.79,13.98,13.79,13.815,865202,0
1996-11-21,13.889,14.17,13.79,14.126,726885,0
1996-11-22,14.07,14.55,14.07,14.262,1009033,0
1996-11-25,14.36,14.643,14.262,14.55,570917,0
1996-11-26,14.506,14.742,14.405,14.696,841595,0
1996-11-27,14.595,14.696,14.452,14.643,266709,0
1996-11-29,14.55,14.742,14.55,14.643,148464,0
1996-12-02,14.643,14.643,14.452,14.643,217513,0
1996-12-03,14.55,14.786,14.55,14.595,371052,0
1996-12-04,14.595,14.595,14.025,14.317,537165,0
1996-12-05,14.36,14.55,14.262,14.262,624301,0
1996-12-06,14.126,14.126,13.936,13.946,514225,0
1996-12-09,14.07,14.126,13.98,14.07,298915,0
1996-12-10,13.98,14.126,13.889,14.126,467232,0
1996-12-11,14.098,14.189,13.897,13.998,530987,0
1996-12-12,14.043,14.143,13.897,13.897,1969532,0
1996-12-13,13.853,13.897,13.709,13.806,672611,0
1996-12-16,13.806,13.853,13.565,13.565,860349,0
1996-12-17,13.617,13.617,13.425,13.518,827257,0
1996-12-18,13.617,13.765,13.518,13.636,758207,0
1996-12-19,13.66,13.955,13.617,13.955,1335523,0
1996-12-20,13.897,14.335,13.66,14.288,1106760,0
1996-12-23,14.189,14.433,14.189,14.335,438334,0
1996-12-24,14.378,14.523,14.378,14.378,438997,0
1996-12-26,14.378,14.48,14.098,14.098,341934,0
1996-12-27,14.234,14.288,14.143,14.189,363771,0
1996-12-30,14.288,14.523,14.189,14.48,532752,0
1996-12-31,14.569,14.669,14.288,14.378,360903,0
1997-01-02,14.378,14.378,14.098,14.098,723577,0
1997-01-03,14.234,14.523,14.143,14.48,704599,0
1997-01-06,14.523,14.769,14.335,14.335,572239,0
1997-01-07,14.335,14.433,14.288,14.433,343919,0
1997-01-08,14.48,14.625,14.378,14.523,422233,0
1997-01-09,14.523,14.523,14.378,14.433,97728,0
1997-01-10,14.335,14.625,14.288,14.569,355169,0
1997-01-13,14.523,14.669,14.378,14.48,275313,0
1997-01-14,14.378,14.569,14.378,14.55,349874,0
1997-01-15,14.569,14.669,14.48,14.669,191922,0
1997-01-16,14.669,14.862,14.625,14.669,453336,0
1997-01-17,14.669,14.714,14.625,14.714,222367,0
1997-01-20,14.714,14.714,14.669,14.696,130596,0
1997-01-21,14.669,14.769,14.625,14.769,187731,0
1997-01-22,14.769,15.387,14.714,15.238,883730,0
1997-01-23,15.339,15.576,15.196,15.339,694897,0
1997-01-24,15.339,15.439,15.15,15.294,525029,0
1997-01-27,15.339,15.339,15.196,15.294,622537,0
1997-01-28,15.238,15.529,15.238,15.387,317222,0
1997-01-29,15.339,15.387,15.294,15.294,188835,0
1997-01-30,15.387,15.485,15.294,15.439,326050,0
1997-01-31,15.485,15.675,15.339,15.529,572020,0
1997-02-03,15.675,15.776,15.529,15.776,395538,0
1997-02-04,15.776,16.39,15.675,16.302,1247062,0
1997-02-05,16.302,16.302,15.911,15.911,760194,0
1997-02-06,15.911,16.009,15.866,15.894,1296036,0
1997-02-07,15.965,16.056,15.866,15.903,302226,0
1997-02-10,15.911,16.009,15.866,15.965,650335,0
1997-02-11,15.911,16.009,15.866,15.866,200967,0
1997-02-12,15.866,16.255,15.866,16.009,650774,0
1997-02-13,16.2,17.162,16.112,17.117,1273531,0
1997-02-14,17.062,17.162,16.926,17.018,1058887,0
1997-02-18,17.117,17.261,17.018,17.018,994691,0
1997-02-19,17.162,17.542,17.117,17.471,1129259,0
1997-02-20,17.453,17.598,17.307,17.453,1651204,0
1997-02-21,17.497,17.542,17.397,17.542,647466,0
1997-02-24,17.453,18.506,17.453,18.457,1192792,0
1997-02-25,18.506,18.984,18.457,18.694,2107410,0
1997-02-26,18.694,18.839,18.506,18.552,1167645,0
1997-02-27,18.649,18.649,18.068,18.096,846226,0
1997-02-28,18.068,18.068,17.542,17.934,1000210,0
1997-03-03,17.879,17.934,17.598,17.734,671070,0
1997-03-04,17.734,17.976,17.734,17.833,694670,0
1997-03-05,17.934,18.167,17.787,17.879,1170295,0
1997-03-06,17.879,18.068,17.833,18.051,568271,0
1997-03-07,18.068,18.839,17.934,18.792,805859,0
1997-03-10,18.839,19.029,18.403,18.506,1060212,0
1997-03-11,18.552,18.603,18.268,18.359,739015,0
1997-03-12,18.43,18.523,18.144,18.185,645041,0
1997-03-13,18.185,18.23,17.606,17.606,984987,0
1997-03-14,17.706,17.852,17.652,17.752,705703,0
1997-03-17,17.752,17.852,17.652,17.795,773650,0
1997-03-18,17.752,17.852,17.652,17.679,727765,0
1997-03-19,17.652,17.752,17.463,17.488,637762,0
1997-03-20,17.56,17.606,17.416,17.416,588124,0
1997-03-21,17.463,17.56,17.416,17.463,449145,0
1997-03-24,17.516,17.56,17.463,17.516,821742,0
1997-03-25,17.516,17.706,17.516,17.652,912189,0
1997-03-26,17.606,17.652,17.416,17.463,553931,0
1997-03-27,17.516,17.516,17.027,17.081,1628923,0
1997-03-31,17.027,17.127,16.302,16.302,1450678,0
1997-04-01,16.399,16.98,16.019,16.882,1400380,0
1997-04-02,16.98,17.17,16.835,16.98,1797465,0
1997-04-03,16.98,17.027,16.717,16.717,2083584,0
1997-04-04,16.735,16.934,16.691,16.792,1600687,0
1997-04-07,16.882,17.271,16.792,17.198,585698,0
1997-04-08,17.226,17.226,16.792,17.127,484442,0
1997-04-09,17.17,17.463,17.127,17.271,466572,0
1997-04-10,17.226,17.271,16.934,16.98,507385,0
1997-04-11,16.882,16.882,16.21,16.283,940205,0
1997-04-14,16.21,16.355,15.92,16.21,657394,0
1997-04-15,16.255,16.591,16.21,16.547,564078,0
1997-04-16,16.399,16.447,16.165,16.355,1078965,0
1997-04-17,16.399,16.691,16.302,16.5,1288314,0
1997-04-18,16.5,16.735,16.5,16.547,652759,0
1997-04-21,16.644,16.792,16.547,16.644,581282,0
1997-04-22,16.591,16.835,16.591,16.792,1168525,0
1997-04-23,16.735,16.835,16.644,16.792,714089,0
1997-04-24,16.792,16.835,16.735,16.735,606876,0
1997-04-25,16.735,16.835,16.644,16.691,286561,0
1997-04-28,16.591,16.691,16.399,16.447,573345,0
1997-04-29,16.547,16.835,16.5,16.81,1040579,0
1997-04-30,16.691,17.054,16.691,16.735,806304,0
1997-05-01,16.835,16.835,16.447,16.591,543341,0
1997-05-02,16.644,17.56,16.591,17.516,933585,0
1997-05-05,17.56,17.606,17.127,17.371,536059,0
1997-05-06,17.371,17.463,17.226,17.371,257882,0
1997-05-07,17.371,17.416,16.98,16.98,603786,0
1997-05-08,16.98,17.463,16.934,17.271,625184,0
1997-05-09,17.271,17.316,17.081,17.17,178909,0
1997-05-12,17.17,17.463,17.127,17.416,386494,0
1997-05-13,17.371,17.463,17.271,17.316,198542,0
1997-05-14,17.56,17.652,17.371,17.389,237808,0
1997-05-15,17.371,17.416,17.226,17.371,92212,0
1997-05-16,17.316,17.371,17.226,17.226,125963,0
1997-05-19,17.226,17.316,17.17,17.226,166332,0
1997-05-20,17.17,17.17,17.027,17.127,205377,0
1997-05-21,17.127,17.226,17.027,17.081,399732,0
1997-05-22,17.17,17.516,17.127,17.416,461721,0
1997-05-23,17.516,17.516,17.271,17.389,163687,0
1997-05-27,17.316,17.416,17.127,17.127,174058,0
1997-05-28,17.226,17.271,16.835,16.864,567609,0
1997-05-29,16.835,16.98,16.835,16.98,376345,0
1997-05-30,16.882,17.416,16.882,17.416,327151,0
1997-06-02,17.416,17.706,17.316,17.316,503854,0
1997-06-03,17.416,17.706,17.271,17.488,560988,0
1997-06-04,17.56,17.795,17.463,17.752,385610,0
1997-06-05,17.795,18.042,17.706,17.825,275091,0
1997-06-06,17.795,18.476,17.795,18.476,942409,0
1997-06-09,18.43,18.666,18.377,18.476,504517,0
1997-06-10,18.476,18.666,18.334,18.523,435027,0
1997-06-11,18.64,18.839,18.542,18.784,353847,0
1997-06-12,18.887,18.984,18.784,18.859,333549,0
1997-06-13,18.887,18.929,18.64,18.666,388920,0
1997-06-16,18.74,18.74,18.542,18.612,236486,0
1997-06-17,18.542,18.74,18.448,18.64,727103,0
1997-06-18,18.685,19.131,18.593,19.075,624524,0
1997-06-19,19.131,19.2,18.887,19.029,371272,0
1997-06-20,19.075,19.075,18.758,18.887,412305,0
1997-06-23,18.887,19.075,18.74,18.957,591653,0
1997-06-24,18.984,19.419,18.887,19.321,846226,0
1997-06-25,19.321,19.349,19.029,19.075,234940,0
1997-06-26,19.131,19.218,18.929,18.984,725997,0
1997-06-27,19.075,19.075,18.887,18.984,463705,0
1997-06-30,18.887,18.984,18.542,18.64,487969,0
1997-07-01,18.64,18.839,18.542,18.784,467232,0
1997-07-02,18.74,19.175,18.74,19.075,346786,0
1997-07-03,19.175,19.349,19.131,19.274,241338,0
1997-07-07,19.321,19.419,19.075,19.419,273763,0
1997-07-08,19.131,19.218,18.984,18.984,295164,0
1997-07-09,19.075,19.075,18.74,18.887,423114,0
1997-07-10,18.929,19.075,18.839,19.075,289651,0
1997-07-11,18.929,19.075,18.74,18.984,288326,0
1997-07-14,18.887,18.984,18.593,18.784,383847,0
1997-07-15,18.784,18.839,18.542,18.685,271782,0
1997-07-16,18.784,18.984,18.685,18.984,375242,0
1997-07-17,18.984,18.984,18.74,18.839,149128,0
1997-07-18,18.839,19.029,18.685,19.029,275313,0
1997-07-21,18.929,19.029,18.74,18.887,324285,0
1997-07-22,18.887,18.984,18.784,18.887,268033,0
1997-07-23,18.984,19.511,18.887,19.247,800124,0
1997-07-24,19.247,20.046,19.131,19.956,1770327,0
1997-07-25,19.956,20.145,19.71,19.828,678794,0
1997-07-28,19.755,19.898,19.612,19.855,400394,0
1997-07-29,19.71,20.535,19.662,20.263,951894,0
1997-07-30,20.246,20.434,20.046,20.171,564961,0
1997-07-31,20.171,20.291,20.072,20.19,532534,0
1997-08-01,20.171,20.19,19.855,20.19,458191,0
1997-08-04,20.098,20.318,20.046,20.246,266926,0
1997-08-05,20.145,20.434,20.145,20.434,318548,0
1997-08-06,20.343,20.924,20.343,20.826,647246,0
1997-08-07,20.853,21.015,20.608,20.679,570476,0
1997-08-08,20.635,20.652,20.098,20.246,685186,0
1997-08-11,20.291,20.343,19.71,20.19,675483,0
1997-08-12,20.19,20.434,19.81,19.898,434141,0
1997-08-13,20,20.046,19.566,19.898,603786,0
1997-08-14,19.855,20.263,19.855,20.117,404364,0
1997-08-15,20.19,20.19,19.71,19.71,303986,0
1997-08-18,19.71,19.855,19.594,19.81,500986,0
1997-08-19,19.855,20,19.755,19.855,299797,0
1997-08-20,19.855,20.046,19.81,20,238250,0
1997-08-21,20.046,20.291,19.956,20.145,614377,0
1997-08-22,20.046,20.19,19.71,19.855,519740,0
1997-08-25,19.81,19.956,19.755,19.855,244207,0
1997-08-26,19.855,19.855,19.71,19.783,320311,0
1997-08-27,19.898,19.956,19.755,19.898,111625,0
1997-08-28,19.855,20.145,19.81,20,481575,0
1997-08-29,19.973,20.679,19.973,20.679,836300,0
1997-09-02,20.58,21.937,20.58,21.795,2176455,0
1997-09-03,21.749,21.84,21.115,21.258,1011898,0
1997-09-04,21.316,21.604,21.169,21.55,845784,0
1997-09-05,21.505,21.749,21.505,21.723,631803,0
1997-09-08,21.696,21.994,21.696,21.897,407010,0
1997-09-09,21.937,21.937,21.749,21.767,234281,0
1997-09-10,21.868,21.957,21.669,21.723,334656,0
1997-09-11,21.669,21.723,21.089,21.106,555255,0
1997-09-12,21.278,21.559,21.232,21.55,514666,0
1997-09-15,21.495,22.112,21.495,22.04,532314,0
1997-09-16,22.112,22.747,22.013,22.647,813360,0
1997-09-17,22.647,22.691,22.303,22.303,547094,0
1997-09-18,22.448,22.866,22.259,22.747,413189,0
1997-09-19,22.747,22.747,22.402,22.502,606436,0
1997-09-22,22.402,22.548,22.059,22.277,367083,0
1997-09-23,22.356,22.62,22.259,22.594,318991,0
1997-09-24,22.647,22.935,22.594,22.691,239354,0
1997-09-25,22.691,22.893,22.303,22.366,428410,0
1997-09-26,22.374,22.794,22.303,22.691,422894,0
1997-09-29,22.691,22.747,22.43,22.502,627392,0
1997-09-30,22.502,22.502,22.183,22.259,517974,0
1997-10-01,22.259,22.402,22.156,22.356,371714,0
1997-10-02,22.448,22.794,22.402,22.594,413189,0
1997-10-03,22.794,23.038,22.647,22.866,465690,0
1997-10-06,22.893,23.136,22.893,23.083,448262,0
1997-10-07,23.136,23.181,22.794,23.083,842916,0
1997-10-08,23.136,23.136,22.691,22.821,332447,0
1997-10-09,22.548,22.893,22.448,22.647,422670,0
1997-10-10,22.62,22.794,22.402,22.522,609083,0
1997-10-13,22.448,22.548,22.402,22.548,57138,0
1997-10-14,22.548,22.747,22.402,22.647,277519,0
1997-10-15,22.448,22.647,22.356,22.356,204938,0
1997-10-16,22.522,22.62,22.231,22.402,255456,0
1997-10-17,22.303,22.402,21.868,22.156,856595,0
1997-10-20,22.202,22.747,22.202,22.502,581501,0
1997-10-21,22.647,23.301,22.548,23.283,679896,0
1997-10-22,23.136,23.717,23.038,23.673,974176,0
1997-10-23,23.527,23.527,23.083,23.283,727984,0
1997-10-24,23.327,23.381,23.136,23.228,131701,0
1997-10-27,23.038,23.136,22.112,22.112,636877,0
1997-10-28,21.868,22.402,21.232,22.402,1028446,0
1997-10-29,22.502,23.136,22.448,23.083,536946,0
1997-10-30,22.794,23.038,22.502,22.629,720484,0
1997-10-31,22.747,22.935,22.356,22.502,584151,0
1997-11-03,22.594,22.935,22.502,22.794,303329,0
1997-11-04,22.594,22.794,22.594,22.647,142508,0
1997-11-05,22.647,23.136,22.647,22.893,284799,0
1997-11-06,22.893,23.038,22.647,22.992,154864,0
1997-11-07,22.548,22.794,22.448,22.594,182656,0
1997-11-10,22.594,22.839,22.548,22.548,64417,0
1997-11-11,22.839,22.866,22.259,22.259,345020,0
1997-11-12,22.259,22.259,21.813,21.868,517531,0
1997-11-13,21.957,22.059,21.622,21.914,498560,0
1997-11-14,21.957,21.957,21.767,21.868,319211,0
1997-11-17,22.112,22.356,22.059,22.259,457305,0
1997-11-18,22.502,22.647,22.202,22.277,522605,0
1997-11-19,22.402,22.647,22.402,22.647,150227,0
1997-11-20,22.839,23.77,22.839,23.673,674600,0
1997-11-21,23.815,24.108,23.083,23.136,589229,0
1997-11-24,23.136,23.136,22.647,22.839,299797,0
1997-11-25,22.691,23.083,22.691,23.083,200967,0
1997-11-26,23.136,23.228,23.038,23.209,232954,0
1997-11-28,23.181,23.381,23.136,23.209,184202,0
1997-12-01,23.327,24.162,23.327,23.998,619008,0
1997-12-02,24.207,24.497,23.617,23.917,533194,0
1997-12-03,23.917,24.108,23.717,24.016,245530,0
1997-12-04,24.016,26.01,23.815,25.575,1890554,0
1997-12-05,25.476,26.111,25.232,25.866,790196,0
1997-12-08,25.967,26.864,25.767,26.355,1346113,0
1997-12-09,26.065,27.181,25.967,26.111,1151100,0
1997-12-10,26.237,26.293,25.605,26.046,906675,0
1997-12-11,25.648,25.948,25.213,25.558,1018298,0
1997-12-12,25.456,26.191,25.157,26.093,601803,0
1997-12-15,25.894,26.138,25.703,26.138,597389,0
1997-12-16,26.093,26.882,25.729,26.093,621217,0
1997-12-17,26.093,26.138,25.703,25.948,374361,0
1997-12-18,25.802,26.046,25.703,25.92,173171,0
1997-12-19,25.312,25.605,24.626,25.431,932705,0
1997-12-22,25.575,25.575,25.312,25.456,166771,0
1997-12-23,25.331,26.337,25.157,26.337,668864,0
1997-12-24,26.237,26.337,25.501,25.501,400615,0
1997-12-26,25.501,25.501,25.359,25.501,50518,0
1997-12-29,25.456,25.948,25.359,25.648,375904,0
1997-12-30,25.605,25.948,25.605,25.948,206701,0
1997-12-31,25.847,26.293,25.703,26.191,646806,0
1998-01-02,26.093,26.237,25.748,25.958,500986,0
1998-01-05,25.992,25.992,25.648,25.948,283694,0
1998-01-06,25.703,25.802,25.062,25.648,907555,0
1998-01-07,25.456,25.605,24.325,24.74,938662,0
1998-01-08,24.767,24.912,24.031,24.079,938439,0
1998-01-09,23.981,24.079,22.71,23.055,1281917,0
1998-01-12,22.811,23.691,22.095,23.645,1107200,0
1998-01-13,23.691,24.325,23.246,23.517,751590,0
1998-01-14,23.589,24.135,23.492,24.007,466572,0
1998-01-15,24.135,24.135,23.319,23.372,341048,0
1998-01-16,23.344,24.031,23.344,23.736,333106,0
1998-01-20,24.031,24.569,23.789,24.079,332447,0
1998-01-21,24.423,24.478,23.789,23.833,491280,0
1998-01-22,23.891,23.891,23.2,23.445,571577,0
1998-01-23,23.445,23.645,22.955,23.146,312815,0
1998-01-26,23.246,23.445,22.856,22.945,623200,0
1998-01-27,22.856,23.344,22.856,23.173,690705,0
1998-01-28,23.301,23.981,23.246,23.562,745414,0
1998-01-29,23.645,23.981,23.301,23.492,604668,0
1998-01-30,23.472,23.691,23.055,23.1,643276,0
1998-02-02,23.544,24.031,23.246,24.031,850421,0
1998-02-03,24.278,24.569,24.135,24.352,868288,0
1998-02-04,24.234,24.569,24.234,24.478,444292,0
1998-02-05,24.523,24.912,24.352,24.722,312367,0
1998-02-06,24.722,25.112,24.569,24.767,565182,0
1998-02-09,24.869,24.869,24.569,24.767,178465,0
1998-02-10,24.626,25.112,24.626,24.626,697324,0
1998-02-11,24.626,24.815,24.523,24.815,234281,0
1998-02-12,24.722,24.815,24.523,24.669,229869,0
1998-02-13,24.669,24.767,24.569,24.669,219278,0
1998-02-17,24.815,25.062,24.722,24.722,399732,0
1998-02-18,24.869,25.062,24.38,24.523,517312,0
1998-02-19,24.523,24.626,24.135,24.251,375687,0
1998-02-20,24.423,24.523,24.278,24.352,1427295,0
1998-02-23,25.112,25.213,24.626,24.722,1497336,0
1998-02-24,25.013,25.112,24.523,24.722,417045,0
1998-02-25,25.013,25.403,24.722,25.157,454329,0
1998-02-26,25.312,25.403,24.912,24.912,341161,0
1998-02-27,25.213,25.213,25.013,25.013,196667,0
1998-03-02,25.112,25.112,24.523,24.669,228986,0
1998-03-03,24.722,25.112,24.626,24.722,414954,0
1998-03-04,24.626,24.912,24.423,24.669,282482,0
1998-03-05,24.423,24.815,24.325,24.722,348001,0
1998-03-06,24.912,25.403,24.626,25.213,421019,0
1998-03-09,25.213,25.403,24.912,24.912,205823,0
1998-03-10,25.112,25.213,24.912,25.062,269465,0
1998-03-11,25.241,25.44,25.141,25.339,200304,0
1998-03-12,25.44,25.44,25.052,25.339,249390,0
1998-03-13,25.339,26.328,24.896,25.241,628053,0
1998-03-16,25.395,25.838,25.052,25.141,281709,0
1998-03-17,25.395,25.838,25.141,25.638,240785,0
1998-03-18,25.838,26.028,25.44,25.984,261853,0
1998-03-19,26.028,26.129,25.838,25.93,185636,0
1998-03-20,26.129,26.228,25.838,25.885,237808,0
1998-03-23,26.028,26.228,25.838,25.838,246191,0
1998-03-24,26.129,26.328,25.838,26.129,248286,0
1998-03-25,26.028,26.328,25.44,25.838,832880,0
1998-03-26,25.738,26.129,25.54,25.738,380427,0
1998-03-27,25.93,26.129,25.638,25.738,176371,0
1998-03-30,25.638,25.93,25.241,25.395,277519,0
1998-03-31,25.54,25.838,25.241,25.339,524705,0
1998-04-01,25.54,25.885,25.339,25.638,639857,0
1998-04-02,26.028,26.129,25.738,26.028,786886,0
1998-04-03,26.084,26.228,25.838,26.028,1225664,0
1998-04-06,26.528,27.117,26.129,26.627,722141,0
1998-04-07,26.627,26.719,26.028,26.129,405245,0
1998-04-08,26.328,26.627,25.838,26.084,299574,0
1998-04-09,26.275,26.328,25.984,26.129,855271,0
1998-04-13,26.428,28.006,26.371,27.117,989401,0
1998-04-14,27.316,27.561,26.816,27.364,490949,0
1998-04-15,27.416,28.596,27.416,28.205,1065947,0
1998-04-16,28.205,28.396,28.006,28.205,546979,0
1998-04-17,28.151,28.294,28.006,28.205,250603,0
1998-04-20,28.205,28.396,26.816,27.017,1536268,0
1998-04-21,27.316,27.905,27.117,27.661,520841,0
1998-04-22,27.608,28.294,27.608,28.05,454877,0
1998-04-23,28.006,28.205,27.215,27.364,290421,0
1998-04-24,27.117,27.416,26.627,26.719,482567,0
1998-04-27,26.528,26.528,25.241,25.54,442968,0
1998-04-28,26.228,26.328,25.738,26.084,389472,0
1998-04-29,25.984,26.627,25.885,26.627,243766,0
1998-04-30,26.627,27.561,26.528,27.163,518418,0
1998-05-01,27.017,27.364,27.017,27.163,194901,0
1998-05-04,27.416,27.608,26.719,26.816,242443,0
1998-05-05,26.816,27.163,26.371,26.371,222812,0
1998-05-06,26.719,26.916,26.428,26.528,214537,0
1998-05-07,26.528,26.816,26.228,26.228,327926,0
1998-05-08,26.528,26.719,26.228,26.474,161702,0
1998-05-11,26.528,26.627,26.028,26.028,107546,0
1998-05-12,26.028,26.528,26.028,26.528,228875,0
1998-05-13,26.627,26.627,26.228,26.627,197108,0
1998-05-14,26.228,26.719,26.028,26.228,164900,0
1998-05-15,26.428,26.627,25.638,25.638,301672,0
1998-05-18,25.738,26.428,25.638,26.228,675040,0
1998-05-19,26.228,26.627,26.028,26.528,787876,0
1998-05-20,26.719,26.816,26.028,26.028,207915,0
1998-05-21,26.028,26.816,25.838,26.719,254684,0
1998-05-22,26.627,27.017,26.328,26.328,107872,0
1998-05-26,26.627,27.46,25.638,26.028,215418,0
1998-05-27,25.638,25.838,24.452,25.395,437894,0
1998-05-28,25.193,25.44,24.948,25.241,213981,0
1998-05-29,25.44,25.638,24.948,25.052,271121,0
1998-06-01,24.948,25.241,24.747,24.896,204277,0
1998-06-02,24.948,25.54,24.606,24.896,314137,0
1998-06-03,24.853,25.052,24.259,24.259,355943,0
1998-06-04,24.452,24.651,23.962,24.55,647907,0
1998-06-05,24.651,25.052,24.452,24.747,797914,0
1998-06-08,25.052,25.141,24.506,24.55,427967,0
1998-06-09,24.55,24.747,24.259,24.352,595626,0
1998-06-10,24.389,24.731,23.843,24.288,623087,0
1998-06-11,24.389,24.688,23.99,24.688,191593,0
1998-06-12,24.588,24.688,23.789,24.04,246520,0
1998-06-15,24.188,24.188,22.945,23.001,768246,0
1998-06-16,23.399,23.789,23.001,23.301,592094,0
1998-06-17,23.492,24.234,23.2,23.691,597610,0
1998-06-18,23.789,23.99,23.399,23.617,313695,0
1998-06-19,23.589,23.843,23.001,23.146,291195,0
1998-06-22,23.1,23.691,23.1,23.589,130155,0
1998-06-23,23.589,23.891,23.301,23.691,355719,0
1998-06-24,23.99,24.089,23.691,23.789,201077,0
1998-06-25,24.234,24.588,23.891,24.288,696551,0
1998-06-26,24.333,24.588,23.99,24.588,407010,0
1998-06-29,24.488,25.875,24.488,25.276,1362986,0
1998-06-30,25.175,25.175,24.688,25.033,792514,0
1998-07-01,25.078,26.275,24.887,26.075,1150769,0
1998-07-02,26.219,26.219,25.53,25.748,380427,0
1998-07-06,25.675,26.293,25.675,26.174,1013776,0
1998-07-07,26.174,26.474,25.92,26.075,348879,0
1998-07-08,25.92,26.075,25.819,25.819,181996,0
1998-07-09,25.875,25.975,25.729,25.92,609630,0
1998-07-10,25.775,25.875,25.476,25.819,279059,0
1998-07-13,25.775,26.12,25.675,26.075,493708,0
1998-07-14,26.174,26.174,25.875,25.975,322959,0
1998-07-15,26.075,26.275,25.875,26.275,328254,0
1998-07-16,26.174,26.275,26.075,26.147,289098,0
1998-07-17,26.275,26.563,26.075,26.474,174717,0
1998-07-20,26.474,26.962,26.275,26.762,346235,0
1998-07-21,26.962,27.261,26.174,26.174,368185,0
1998-07-22,25.875,26.371,25.675,26.075,259427,0
1998-07-23,26.174,26.563,25.819,26.075,282593,0
1998-07-24,26.275,26.275,24.786,25.276,214756,0
1998-07-27,24.929,25.775,24.389,25.775,236041,0
1998-07-28,25.775,25.775,24.688,25.175,226117,0
1998-07-29,25.377,25.476,24.389,24.985,155744,0
1998-07-30,25.377,26.075,25.175,25.975,290534,0
1998-07-31,25.775,26.075,24.588,24.887,233947,0
1998-08-03,24.786,24.887,24.288,24.513,184643,0
1998-08-04,24.488,24.786,23.2,23.2,362668,0
1998-08-05,23.789,23.789,22.898,23.2,205051,0
1998-08-06,23.1,24.588,22.603,23.891,454770,0
1998-08-07,24.188,24.389,23.246,23.691,289318,0
1998-08-10,23.492,23.789,22.898,23.445,189829,0
1998-08-11,22.801,23.1,22.003,22.202,369730,0
1998-08-12,22.603,23.301,22.502,23.001,288990,0
1998-08-13,22.801,22.945,22.003,22.003,331454,0
1998-08-14,22.603,22.801,22.202,22.603,325388,0
1998-08-17,22.603,22.603,21.914,22.202,541248,0
1998-08-18,22.356,23.301,22.202,22.945,655957,0
1998-08-19,22.945,23.399,22.603,22.701,190379,0
1998-08-20,22.603,22.701,21.813,21.859,285902,0
1998-08-21,21.514,21.914,20.427,21.614,616802,0
1998-08-24,21.714,22.202,21.714,21.714,226889,0
1998-08-25,22.104,22.104,21.459,21.459,250052,0
1998-08-26,21.414,21.414,20.669,21.414,337409,0
1998-08-27,21.015,21.015,19.628,20.072,404584,0
1998-08-28,20.816,20.914,20.226,20.226,287664,0
1998-08-31,20.617,20.914,18.542,18.887,404803,0
1998-09-01,19.33,20.226,19.029,19.828,526578,0
1998-09-02,20.226,22.003,19.828,21.142,652872,0
1998-09-03,21.015,21.015,20.37,20.669,565625,0
1998-09-04,20.816,20.914,19.871,20.617,306527,0
1998-09-08,21.414,21.714,20.97,21.316,429735,0
1998-09-09,21.74,21.74,20.942,21.125,205599,0
1998-09-10,20.743,20.942,19.846,20.145,321968,0
1998-09-11,20.145,21.542,19.946,21.396,320205,0
1998-09-14,21.542,22.638,21.342,22.24,362558,0
1998-09-15,22.294,22.839,21.84,22.737,295053,0
1998-09-16,22.439,23.437,22.439,22.737,385281,0
1998-09-17,22.691,23.334,21.495,22.339,356053,0
1998-09-18,22.393,22.935,22.339,22.935,333220,0
1998-09-21,21.937,22.439,21.342,22.339,304982,0
1998-09-22,22.439,22.935,22.439,22.439,213100,0
1998-09-23,22.339,23.635,22.339,23.492,634893,0
1998-09-24,22.935,23.236,22.737,22.935,386276,0
1998-09-25,22.737,23.136,22.638,22.839,432932,0
1998-09-28,23.038,23.391,22.935,23.093,446609,0
1998-09-29,22.992,23.736,22.992,23.391,500322,0
1998-09-30,23.136,23.334,21.74,21.795,841376,0
1998-10-01,21.937,22.14,21.542,21.937,483779,0
1998-10-02,22.14,22.339,21.342,22.221,452453,0
1998-10-05,22.04,22.24,21.142,21.342,231301,0
1998-10-06,22.14,22.14,21.142,21.595,297043,0
1998-10-07,21.297,21.442,20.844,21.297,242549,0
1998-10-08,20.942,20.997,19.547,20.343,492715,0
1998-10-09,20.743,21.342,20.098,20.743,776188,0
1998-10-12,21.595,22.737,21.142,22.339,834978,0
1998-10-13,21.937,22.691,21.74,22.24,316231,0
1998-10-14,21.937,23.736,21.937,22.638,773101,0
1998-10-15,22.538,24.939,22.339,24.939,1171726,0
1998-10-16,24.844,25.44,23.935,25.241,1106869,0
1998-10-19,24.887,25.386,24.642,25.141,783025,0
1998-10-20,25.44,26.037,25.141,25.838,561652,0
1998-10-21,25.54,25.838,25.185,25.185,503523,0
1998-10-22,25.241,25.44,24.243,24.288,454440,0
1998-10-23,24.433,24.488,24.031,24.333,944287,0
1998-10-26,24.333,24.54,24.135,24.488,303217,0
1998-10-27,24.433,24.688,24.243,24.333,659818,0
1998-10-28,24.135,25.484,24.031,25.185,453886,0
1998-10-29,24.939,25.241,24.74,25.141,355831,0
1998-10-30,24.939,25.885,24.939,25.285,651765,0
1998-11-02,25.638,25.938,25.241,25.738,841044,0
1998-11-03,25.54,26.284,25.44,25.838,692799,0
1998-11-04,26.138,26.337,25.938,26.337,348552,0
1998-11-05,26.337,27.034,25.938,26.734,424328,0
1998-11-06,26.734,27.137,26.637,27.034,631803,0
1998-11-09,26.836,27.034,26.337,26.734,524922,0
1998-11-10,26.337,26.734,26.237,26.538,297704,0
1998-11-11,26.637,26.683,26.138,26.284,298037,0
1998-11-12,26.181,27.234,26.138,27.137,380207,0
1998-11-13,27.137,27.335,25.938,26.437,215200,0
1998-11-16,26.781,26.935,26.337,26.484,665334,0
1998-11-17,26.538,27.335,26.138,26.935,772544,0
1998-11-18,26.781,27.434,26.781,27.234,628053,0
1998-11-19,26.935,27.279,26.734,27.279,216962,0
1998-11-20,27.335,27.677,27.137,27.279,157733,0
1998-11-23,27.477,28.177,27.279,27.636,885496,0
1998-11-24,27.533,27.731,26.836,27.081,321417,0
1998-11-25,27.137,27.677,27.081,27.477,410316,0
1998-11-27,27.335,27.636,27.137,27.279,59894,0
1998-11-30,27.137,27.234,26.734,26.734,253029,0
1998-12-01,26.734,27.533,26.138,27.533,319101,0
1998-12-02,27.234,27.677,26.538,26.734,411421,0
1998-12-03,26.836,27.137,26.637,26.836,376678,0
1998-12-04,27.034,27.137,26.836,27.081,644157,0
1998-12-07,27.137,27.234,26.935,27.234,394877,0
1998-12-08,27.731,28.031,27.306,27.477,901490,0
1998-12-09,27.731,27.731,27.034,27.034,281818,0
1998-12-10,27.181,27.636,26.484,27.234,770564,0
1998-12-11,27.081,27.677,26.284,26.826,555696,0
1998-12-14,27.081,27.081,26.5,26.528,280937,0
1998-12-15,26.582,27.081,26.528,26.826,381970,0
1998-12-16,26.683,27.081,26.627,26.882,270018,0
1998-12-17,26.882,28.031,26.781,27.833,479366,0
1998-12-18,27.932,28.485,27.581,27.581,455652,0
1998-12-21,27.677,28.133,27.677,28.133,369838,0
1998-12-22,27.887,29.182,27.833,29.04,573345,0
1998-12-23,28.939,30.788,28.885,30.491,1275632,0
1998-12-24,30.491,30.491,29.889,29.889,287889,0
1998-12-28,29.889,30.037,28.983,29.085,441316,0
1998-12-29,29.239,29.384,28.939,29.04,347668,0
1998-12-30,29.085,30.037,28.785,30.037,381864,0
1998-12-31,29.689,30.588,29.537,30.543,524037,0
1999-01-04,30.445,30.788,29.594,30.588,873476,0
1999-01-05,30.343,30.644,30.343,30.491,529557,0
1999-01-06,30.491,31.398,30.491,31.242,372268,0
1999-01-07,31.342,31.342,30.389,30.89,439107,0
1999-01-08,30.788,30.89,30.389,30.691,607866,0
1999-01-11,30.343,30.996,30.191,30.942,395320,0
1999-01-12,30.89,30.89,29.889,30.543,426641,0
1999-01-13,29.594,29.889,28.187,29.537,633237,0
1999-01-14,29.689,29.793,28.885,28.885,289871,0
1999-01-15,29.04,29.793,29.04,29.49,363771,0
1999-01-19,29.49,29.594,28.739,29.438,486867,0
1999-01-20,29.689,29.793,29.085,29.085,230748,0
1999-01-21,29.085,29.182,28.095,28.858,526247,0
1999-01-22,28.387,28.785,28.187,28.187,425210,0
1999-01-25,28.387,28.485,27.988,28.387,320423,0
1999-01-26,28.387,29.889,28.387,29.594,582172,0
1999-01-27,29.594,29.689,28.683,28.683,377120,0
1999-01-28,29.085,29.337,28.785,29.337,390797,0
1999-01-29,29.283,29.638,28.885,29.337,313033,0
1999-02-01,29.182,30.691,29.182,30.289,930389,0
1999-02-02,30.289,30.491,29.993,30.362,745414,0
1999-02-03,30.289,30.588,30.089,30.588,434584,0
1999-02-04,30.445,30.543,30.089,30.134,268471,0
1999-02-05,30.037,30.289,29.793,29.935,285128,0
1999-02-08,29.793,29.993,29.689,29.736,214756,0
1999-02-09,29.689,30.316,29.594,29.612,389252,0
1999-02-10,29.49,29.689,28.983,29.138,589229,0
1999-02-11,29.138,29.889,29.138,29.838,483227,0
1999-02-12,29.889,29.889,29.283,29.283,168101,0
1999-02-16,29.384,30.037,29.283,29.594,320866,0
1999-02-17,29.283,30.089,29.182,29.889,302336,0
1999-02-18,29.889,31.398,29.889,30.996,1340160,0
1999-02-19,30.788,31.643,30.691,31.043,1254673,0
1999-02-22,31.296,31.596,30.742,31.494,750928,0
1999-02-23,31.296,31.494,30.89,30.996,726331,0
1999-02-24,30.89,31.398,30.289,30.389,371495,0
1999-02-25,30.134,30.445,29.384,30.343,651989,0
1999-02-26,30.445,30.588,30.089,30.543,694124,0
1999-03-01,30.343,30.89,30.343,30.89,398848,0
1999-03-02,30.788,31.242,30.742,30.942,1035727,0
1999-03-03,30.89,31.296,30.89,30.996,540141,0
1999-03-04,30.996,31.296,30.843,31.242,178576,0
1999-03-05,31.296,31.694,31.195,31.398,211998,0
1999-03-08,31.494,33.045,31.494,33.003,651330,0
1999-03-09,32.9,33.003,31.896,32.194,657830,0
1999-03-10,32.447,32.647,31.643,31.739,512456,0
1999-03-11,31.948,32.9,31.85,32.804,481679,0
1999-03-12,32.956,33.053,32.701,32.956,386276,0
1999-03-15,32.852,33.053,32.502,32.757,205712,0
1999-03-16,32.549,32.9,31.995,32.147,339395,0
1999-03-17,32.095,32.147,31.398,32.05,444955,0
1999-03-18,31.85,33.003,31.596,32.852,555585,0
1999-03-19,32.9,32.956,32.147,32.147,399732,0
1999-03-22,32.249,32.549,31.995,32.194,123424,0
1999-03-23,31.995,32.304,31.088,32.304,617684,0
1999-03-24,32.147,32.447,31.694,32.447,482676,0
1999-03-25,32.549,32.701,32.347,32.647,257991,0
1999-03-26,32.549,32.549,31.441,31.541,405466,0
1999-03-29,31.541,32.147,31.541,32.05,197993,0
1999-03-30,31.794,31.995,30.734,30.835,427195,0
1999-03-31,31.242,31.242,29.528,29.528,1353835,0
1999-04-01,29.925,31.143,29.629,31.143,540473,0
1999-04-05,31.441,31.541,31.242,31.398,288768,0
1999-04-06,31.287,31.494,30.027,30.154,739015,0
1999-04-07,30.281,30.588,29.528,30.281,413189,0
1999-04-08,30.335,30.734,29.783,30.588,433813,0
1999-04-09,30.588,30.588,29.925,30.134,457305,0
1999-04-12,29.925,30.237,29.925,30.134,399070,0
1999-04-13,30.237,31.186,30.027,31.061,347115,0
1999-04-14,30.942,32.447,30.942,32.147,639085,0
1999-04-15,31.948,32.304,31.85,32.221,403149,0
1999-04-16,32.147,32.804,32.095,32.304,535949,0
1999-04-19,32.549,33.41,32.249,32.601,745857,0
1999-04-20,32.447,32.647,32.05,32.147,348660,0
1999-04-21,32.05,33.354,32.05,33.257,375575,0
1999-04-22,33.053,33.455,32.647,33.41,197108,0
1999-04-23,33.155,33.257,32.757,33.209,308843,0
1999-04-26,32.852,33.308,32.757,33.003,248177,0
1999-04-27,33.354,33.963,32.852,33.862,448593,0
1999-04-28,33.909,34.668,33.663,34.668,577315,0
1999-04-29,34.314,34.668,33.862,34.163,671954,0
1999-04-30,34.259,35.376,34.259,34.769,900938,0
1999-05-03,35.166,35.929,34.769,35.605,330679,0
1999-05-04,35.605,36.283,35.222,36.184,660261,0
1999-05-05,35.729,35.976,34.57,34.57,370499,0
1999-05-06,34.668,34.668,34.163,34.163,219608,0
1999-05-07,34.163,35.321,34.163,35.296,448925,0
1999-05-10,35.376,35.376,34.769,35.042,210454,0
1999-05-11,35.068,35.068,34.769,34.815,263289,0
1999-05-12,34.769,35.376,34.769,35.222,381970,0
1999-05-13,35.276,36.58,35.166,36.427,856375,0
1999-05-14,35.976,35.976,33.963,34.033,428739,0
1999-05-17,33.963,34.117,33.053,33.663,288658,0
1999-05-18,33.455,34.769,33.455,34.214,362889,0
1999-05-19,34.014,34.163,33.455,33.963,277739,0
1999-05-20,33.862,34.163,33.761,34.061,223361,0
1999-05-21,34.163,34.163,33.354,33.862,136662,0
1999-05-24,33.455,33.862,32.304,32.549,358258,0
1999-05-25,32.757,32.852,31.342,31.643,382968,0
1999-05-26,31.541,32.402,30.835,32.402,442859,0
1999-05-27,32.347,32.647,32.147,32.549,444844,0
1999-05-28,32.601,33.209,32.601,33.209,196667,0
1999-06-01,33.41,33.561,33.155,33.455,855271,0
1999-06-02,33.354,33.455,32.447,32.531,284799,0
1999-06-03,32.757,32.852,32.347,32.804,162141,0
1999-06-04,32.852,33.053,31.995,32.05,481905,0
1999-06-07,31.995,32.549,31.896,32.147,465909,0
1999-06-08,32.249,32.549,31.441,31.667,496684,0
1999-06-09,31.694,31.794,30.734,31.043,548636,0
1999-06-10,30.681,31.143,29.872,31.143,487420,0
1999-06-11,31.088,31.441,30.482,30.482,257330,0
1999-06-14,30.835,30.835,30.379,30.482,237475,0
1999-06-15,30.987,31.948,30.788,31.37,401382,0
1999-06-16,31.596,31.85,31.342,31.596,295274,0
1999-06-17,31.694,31.694,31.088,31.088,277078,0
1999-06-18,30.987,31.896,30.987,31.85,525029,0
1999-06-21,31.596,31.85,31.398,31.541,107102,0
1999-06-22,31.494,31.694,30.987,31.088,161038,0
1999-06-23,31.088,31.088,30.578,30.734,201409,0
1999-06-24,30.681,31.143,29.974,29.974,241006,0
1999-06-25,29.974,30.578,29.974,30.379,494259,0
1999-06-28,30.482,31.398,30.379,30.835,278179,0
1999-06-29,30.89,31.794,30.435,31.541,423444,0
1999-06-30,31.596,31.596,30.681,31.043,336969,0
1999-07-01,31.143,32.147,30.681,32.05,481132,0
1999-07-02,31.694,32.147,31.088,31.242,147362,0
1999-07-06,31.398,31.896,30.987,31.694,218508,0
1999-07-07,31.494,31.948,31.088,31.596,239684,0
1999-07-08,31.342,31.494,30.182,30.281,492494,0
1999-07-09,30.578,31.043,30.281,30.89,168431,0
1999-07-12,30.89,32.003,30.835,31.541,252146,0
1999-07-13,31.596,31.596,30.788,31.215,267919,0
1999-07-14,31.398,31.494,30.379,30.482,284133,0
1999-07-15,30.788,31.186,30.379,30.987,233395,0
1999-07-16,31.088,31.541,30.89,31.287,322852,0
1999-07-19,31.342,31.541,31.287,31.441,298915,0
1999-07-20,31.186,31.494,30.987,31.398,369838,0
1999-07-21,31.398,32.357,31.186,32.357,411205,0
1999-07-22,32.304,32.304,31.398,32.258,337409,0
1999-07-23,32.258,32.258,30.435,30.708,366198,0
1999-07-26,30.578,30.89,30.281,30.435,266819,0
1999-07-27,30.788,30.788,29.419,29.974,810160,0
1999-07-28,29.974,30.071,29.574,29.574,295053,0
1999-07-29,28.965,29.267,28.813,29.164,344139,0
1999-07-30,29.164,29.671,29.164,29.671,167104,0
1999-08-02,29.574,29.574,29.011,29.011,182437,0
1999-08-03,29.067,29.112,27.644,27.95,474183,0
1999-08-04,27.897,28.105,27.644,27.644,375351,0
1999-08-05,27.696,28.05,27.442,27.95,188394,0
1999-08-06,27.95,27.997,26.935,27.598,194682,0
1999-08-09,27.495,27.696,27.287,27.598,202404,0
1999-08-10,27.543,27.543,26.935,27.345,204277,0
1999-08-11,27.287,27.442,27.091,27.287,211007,0
1999-08-12,27.345,27.345,26.935,27.137,171848,0
1999-08-13,27.137,27.442,26.891,27.345,359028,0
1999-08-16,27.495,27.495,26.99,27.189,217183,0
1999-08-17,27.243,27.442,27.091,27.39,441644,0
1999-08-18,27.39,27.75,27.091,27.75,503196,0
1999-08-19,27.598,27.598,26.935,27.137,239904,0
1999-08-20,26.99,27.189,26.637,26.734,504077,0
1999-08-23,26.836,27.852,26.836,27.852,412527,0
1999-08-24,27.75,28.105,27.543,27.852,272887,0
1999-08-25,27.75,27.798,27.287,27.696,270018,0
1999-08-26,27.696,27.852,27.243,27.287,228875,0
1999-08-27,27.189,27.287,26.528,26.528,151883,0
1999-08-30,26.637,26.734,25.721,25.875,182878,0
1999-08-31,25.819,26.428,25.466,25.92,272223,0
1999-09-01,25.92,26.734,25.92,26.734,240233,0
1999-09-02,26.528,26.528,25.92,26.075,262183,0
1999-09-03,26.174,26.891,26.174,26.781,188835,0
1999-09-07,26.836,26.836,25.112,25.268,554594,0
1999-09-08,25.268,25.367,24.55,24.659,281157,0
1999-09-09,24.659,24.863,24.55,24.659,327043,0
1999-09-10,24.863,24.956,24.352,24.452,760859,0
1999-09-13,24.659,24.659,24.452,24.506,134790,0
1999-09-14,24.452,24.452,24.04,24.352,241227,0
1999-09-15,24.352,24.506,23.998,24.198,188946,0
1999-09-16,24.251,24.352,23.074,23.589,370392,0
1999-09-17,23.589,23.589,22.774,23.437,629928,0
1999-09-20,23.535,23.535,22.41,23.126,747401,0
1999-09-21,23.126,23.126,22.62,23.029,544005,0
1999-09-22,23.074,23.891,23.074,23.381,755449,0
1999-09-23,23.535,23.843,23.482,23.535,396531,0
1999-09-24,23.482,23.482,23.126,23.334,655520,0
1999-09-27,23.635,23.789,23.437,23.535,406016,0
1999-09-28,23.635,23.691,23.334,23.437,362117,0
1999-09-29,23.589,23.635,22.926,22.974,871488,0
1999-09-30,23.029,23.181,22.366,22.926,635114,0
1999-10-01,23.029,23.126,22.665,22.774,438226,0
1999-10-04,22.926,23.535,22.665,23.535,670628,0
1999-10-05,23.535,24.198,23.181,23.535,762509,0
1999-10-06,23.589,24.298,23.589,24.298,773101,0
1999-10-07,24.144,24.198,23.635,24.198,671400,0
1999-10-08,24.298,25.268,23.891,25.268,559995,0
1999-10-11,25.07,25.112,24.452,24.659,319429,0
1999-10-12,24.659,24.659,24.144,24.352,221593,0
1999-10-13,24.452,24.452,23.334,23.535,159495,0
1999-10-14,23.535,23.535,22.821,22.875,451022,0
1999-10-15,22.926,22.926,22.41,22.62,362009,0
1999-10-18,22.62,22.719,22.466,22.665,220935,0
1999-10-19,22.665,23.998,22.665,23.635,701291,0
1999-10-20,23.635,24.55,23.589,24.452,800677,0
1999-10-21,24.298,24.452,24.098,24.406,656622,0
1999-10-22,24.452,25.93,24.452,25.575,516428,0
1999-10-25,25.52,25.52,25.112,25.367,589780,0
1999-10-26,25.268,25.775,25.165,25.476,570696,0
1999-10-27,25.476,26.138,25.321,26.084,649896,0
1999-10-28,26.437,27.97,26.437,27.617,779824,0
1999-10-29,27.714,28.322,27.714,27.714,412962,0
1999-11-01,27.617,28.277,27.505,27.97,300460,0
1999-11-02,28.024,28.983,27.87,28.322,616470,0
1999-11-03,28.476,28.476,27.505,27.714,301894,0
1999-11-04,27.913,28.577,27.913,28.533,202733,0
1999-11-05,28.731,29.095,28.632,28.939,265715,0
1999-11-08,28.983,28.983,28.577,28.577,376235,0
1999-11-09,28.533,28.785,28.169,28.322,307738,0
1999-11-10,28.223,28.533,27.97,28.024,613604,0
1999-11-11,27.97,28.024,27.661,27.94,212659,0
1999-11-12,27.76,29.04,27.76,28.785,385832,0
1999-11-15,28.939,29.239,28.577,29.191,187844,0
1999-11-17,29.446,29.446,28.422,28.731,390246,0
1999-11-18,28.632,28.683,28.169,28.223,394325,0
1999-11-19,28.223,28.476,28.024,28.322,168981,0
1999-11-22,28.169,28.223,27.46,27.46,145708,0
1999-11-23,27.661,27.76,26.546,26.901,296820,0
1999-11-24,26.744,26.744,25.621,25.675,800013,0
1999-11-26,25.885,26.138,25.829,26.138,98831,0
1999-11-29,25.885,25.885,24.956,25.52,365981,0
1999-11-30,25.575,26.799,25.367,26.799,433260,0
1999-12-01,26.39,26.494,25.775,25.93,726112,0
1999-12-02,25.93,25.93,24.956,25.885,799022,0
1999-12-03,25.213,25.984,25.213,25.621,708022,0
1999-12-06,25.675,25.675,24.452,24.606,412962,0
1999-12-07,24.606,24.757,24.04,24.251,653752,0
1999-12-08,24.171,24.225,23.399,23.399,609630,0
1999-12-09,23.509,24.016,23.455,23.663,478705,0
1999-12-10,24.127,24.478,23.861,23.917,429401,0
1999-12-13,24.016,24.016,23.301,23.509,509372,0
1999-12-14,23.553,23.663,23.2,23.246,344029,0
1999-12-15,23.246,23.399,22.992,23.146,474627,0
1999-12-16,23.047,23.146,22.585,22.839,318660,0
1999-12-17,22.682,23.047,22.682,22.992,407561,0
1999-12-20,22.935,23.2,22.484,22.629,397745,0
1999-12-21,22.682,23.399,22.629,23.146,378883,0
1999-12-22,23.146,23.399,22.893,22.935,144714,0
1999-12-23,22.935,23.246,22.935,22.935,267593,0
1999-12-27,22.992,24.016,22.935,23.2,381750,0
1999-12-28,23.353,23.663,23.301,23.553,293620,0
1999-12-29,23.509,23.861,23.353,23.815,159608,0
1999-12-30,23.71,24.433,23.607,23.815,313033,0
1999-12-31,23.607,23.917,23.399,23.399,153650,0
2000-01-03,23.663,23.663,22.173,22.484,508157,0
2000-01-04,22.329,22.329,21.251,21.868,277404,0
2000-01-05,22.067,22.277,21.404,21.714,459296,0
2000-01-06,21.714,22.53,21.66,22.122,565515,0
2000-01-07,22.221,22.585,21.966,22.329,382854,0
2000-01-10,22.893,22.893,21.966,22.122,320423,0
2000-01-11,22.067,22.067,21.197,21.197,269465,0
2000-01-12,21.142,22.023,21.096,21.451,471645,0
2000-01-13,22.173,22.173,21.813,22.122,386386,0
2000-01-14,22.329,23.146,22.329,22.629,477488,0
2000-01-18,22.484,22.484,21.604,21.868,450801,0
2000-01-19,21.868,22.221,21.451,21.66,369838,0
2000-01-20,21.505,21.505,20.427,20.525,822402,0
2000-01-21,20.635,20.836,20.58,20.679,348994,0
2000-01-24,20.734,20.788,19.556,19.71,638864,0
2000-01-25,19.652,19.755,19.455,19.652,870823,0
2000-01-26,19.603,20.273,19.603,20.273,814791,0
2000-01-27,20.327,20.889,20.273,20.481,451681,0
2000-01-28,20.427,20.788,20.218,20.788,451571,0
2000-01-31,20.942,21.451,20.734,21.451,466023,0
2000-02-01,21.559,21.604,21.197,21.297,347887,0
2000-02-02,21.505,21.505,20.942,21.142,361456,0
2000-02-03,21.096,21.351,20.889,21.197,559004,0
2000-02-04,21.197,21.197,20.734,20.788,181555,0
2000-02-07,20.836,20.942,20.37,20.836,351639,0
2000-02-08,20.635,21.251,20.635,21.142,270346,0
2000-02-09,21.142,21.142,20.481,20.525,238250,0
2000-02-10,20.58,20.679,19.755,20.019,381750,0
2000-02-11,19.964,20.37,19.81,19.908,276413,0
2000-02-14,19.908,20.117,19.71,19.755,257109,0
2000-02-15,19.863,20.171,19.652,19.71,256670,0
2000-02-16,19.81,20.117,19.501,19.71,445064,0
2000-02-17,20.117,20.171,19.755,19.908,723577,0
2000-02-18,19.755,19.81,18.784,19.349,335865,0
2000-02-22,19.556,19.556,18.685,18.939,408334,0
2000-02-23,19.193,19.247,18.63,18.784,316451,0
2000-02-24,18.784,18.887,18.42,18.576,227553,0
2000-02-25,18.532,19.193,18.42,18.576,361456,0
2000-02-28,18.63,19.501,18.576,19.302,318217,0
2000-02-29,13.346,14.732,13.346,14.161,7539949,0
2000-03-01,14.369,15.141,14.369,14.423,1906770,0
2000-03-02,15.396,15.396,13.963,14.523,2119762,0
2000-03-03,14.523,14.777,14.117,14.271,938550,0
2000-03-06,14.369,14.471,14.161,14.215,691917,0
2000-03-07,14.161,14.215,13.755,13.853,649450,0
2000-03-08,13.833,14.043,13.417,13.518,655297,0
2000-03-09,13.518,13.572,13.264,13.472,571691,0
2000-03-10,13.518,13.679,13.363,13.417,561211,0
2000-03-13,13.626,13.626,13.309,13.363,576762,0
2000-03-14,13.417,13.472,13.309,13.417,427634,0
2000-03-15,13.472,14.352,13.264,14.196,1082710,0
2000-03-16,14.659,16.481,14.461,15.911,1363986,0
2000-03-17,15.758,16.019,15.285,15.448,530879,0
2000-03-20,15.448,15.448,14.659,14.714,440211,0
2000-03-21,14.714,15.548,14.714,15.494,548193,0
2000-03-22,15.494,15.548,14.87,15.494,513229,0
2000-03-23,15.396,16.12,15.076,15.965,569706,0
2000-03-24,16.019,16.329,15.758,15.81,409218,0
2000-03-27,15.758,15.758,14.714,14.978,571577,0
2000-03-28,14.978,15.494,14.824,15.131,537496,0
2000-03-29,15.703,15.911,15.188,15.703,466129,0
2000-03-30,15.911,15.911,15.285,15.339,403480,0
2000-03-31,15.494,16.9,15.396,16.9,787991,0
2000-04-03,16.801,16.9,16.537,16.801,658052,0
2000-04-04,16.9,17.371,15.285,16.636,962595,0
2000-04-05,16.427,16.801,16.329,16.537,484993,0
2000-04-06,16.744,17.008,16.691,16.845,579297,0
2000-04-07,16.744,16.952,15.81,16.12,355831,0
2000-04-10,16.12,16.274,15.857,16.274,213325,0
2000-04-11,16.227,16.227,16.019,16.12,183871,0
2000-04-12,15.911,17.109,15.911,16.952,633347,0
2000-04-13,16.9,17.054,16.427,16.481,252920,0
2000-04-14,16.591,16.591,15.131,15.339,395538,0
2000-04-17,15.238,15.758,15.238,15.758,395870,0
2000-04-18,15.758,16.274,15.603,16.274,412637,0
2000-04-19,16.066,16.227,15.603,15.648,322632,0
2000-04-20,15.648,16.12,15.648,16.066,567494,0
2000-04-24,15.965,16.691,15.703,16.274,384395,0
2000-04-25,16.12,17.216,16.12,17.008,381090,0
2000-04-26,16.9,17.008,16.329,16.427,336858,0
2000-04-27,16.274,16.274,15.81,15.965,287552,0
2000-04-28,15.965,16.12,15.703,15.81,175598,0
2000-05-01,15.911,16.481,15.857,16.227,328474,0
2000-05-02,16.12,16.227,15.911,16.12,182656,0
2000-05-03,16.019,16.019,15.548,15.603,229205,0
2000-05-04,15.758,15.758,15.188,15.285,345354,0
2000-05-05,15.339,15.339,15.032,15.076,238800,0
2000-05-08,14.87,15.648,14.824,15.188,669197,0
2000-05-09,15.188,15.548,15.076,15.448,636216,0
2000-05-10,15.448,15.448,14.922,14.978,158942,0
2000-05-11,14.922,15.548,14.922,15.188,286561,0
2000-05-12,15.285,15.603,15.188,15.494,206042,0
2000-05-15,15.396,15.648,15.339,15.648,157287,0
2000-05-16,15.548,15.911,15.494,15.548,439215,0
2000-05-17,15.548,15.603,15.339,15.548,317001,0
2000-05-18,15.448,16.12,15.448,15.857,297920,0
2000-05-19,15.648,15.758,15.076,15.188,310165,0
2000-05-22,15.285,15.448,15.076,15.188,258436,0
2000-05-23,15.188,16.227,15.076,16.066,554043,0
2000-05-24,15.857,16.9,15.857,16.274,449368,0
2000-05-25,16.381,16.591,15.81,16.019,245530,0
2000-05-26,16.12,16.591,15.965,16.427,219719,0
2000-05-30,16.537,16.744,16.381,16.636,164238,0
2000-05-31,16.801,17.109,16.691,17.054,396200,0
2000-06-01,17.109,17.888,16.952,17.734,392339,0
2000-06-02,17.942,18.612,17.942,18.457,419141,0
2000-06-05,18.403,18.403,17.787,17.787,545216,0
2000-06-06,17.625,17.995,17.316,17.625,397637,0
2000-06-07,17.606,17.916,17.552,17.652,359249,0
2000-06-08,17.443,17.443,16.609,16.763,329028,0
2000-06-09,16.97,16.97,15.974,16.084,462273,0
2000-06-12,16.292,16.707,15.92,16.39,355389,0
2000-06-13,16.347,16.555,16.084,16.39,262183,0
2000-06-14,16.447,16.763,16.39,16.763,202843,0
2000-06-15,16.707,16.707,15.657,15.819,543232,0
2000-06-16,15.188,15.557,15.032,15.076,543782,0
2000-06-19,15.188,15.766,15.188,15.603,432159,0
2000-06-20,15.712,15.866,15.294,15.712,322082,0
2000-06-21,15.657,15.712,14.814,15.131,361235,0
2000-06-22,15.032,15.131,14.922,14.978,197880,0
2000-06-23,14.978,15.238,14.922,14.978,244976,0
2000-06-26,15.131,15.238,14.87,14.922,249279,0
2000-06-27,14.922,15.188,14.814,14.922,168647,0
2000-06-28,15.032,15.076,14.922,14.922,279391,0
2000-06-29,15.032,15.188,14.605,14.87,294616,0
2000-06-30,14.922,14.978,13.926,13.936,549300,0
2000-07-03,14.395,15.657,14.244,15.448,603786,0
2000-07-05,15.557,15.657,14.814,15.131,463042,0
2000-07-06,15.238,15.339,14.605,15.032,308514,0
2000-07-07,15.131,15.819,15.076,15.657,352855,0
2000-07-10,15.657,15.92,15.448,15.557,178356,0
2000-07-11,15.557,15.557,15.032,15.238,213210,0
2000-07-12,15.339,15.503,15.076,15.131,142180,0
2000-07-13,15.131,15.339,14.87,15.032,211335,0
2000-07-14,15.032,15.503,14.978,15.238,216851,0
2000-07-17,15.294,15.339,15.032,15.131,165123,0
2000-07-18,15.032,15.819,14.922,15.339,610513,0
2000-07-19,15.131,15.557,14.87,15.032,563859,0
2000-07-20,15.131,15.557,15.032,15.339,292080,0
2000-07-21,15.396,15.557,15.076,15.131,233287,0
2000-07-24,15.131,15.448,15.131,15.396,110301,0
2000-07-25,15.396,15.603,15.238,15.238,259537,0
2000-07-26,15.188,15.396,15.032,15.131,337409,0
2000-07-27,15.131,15.339,14.87,14.978,307632,0
2000-07-28,14.814,15.131,14.814,15.032,263069,0
2000-07-31,15.131,15.448,15.076,15.339,361235,0
2000-08-01,15.448,15.657,15.238,15.557,284025,0
2000-08-02,15.339,15.603,15.339,15.339,797145,0
2000-08-03,15.396,16.182,15.238,15.974,279832,0
2000-08-04,16.182,18.23,16.182,17.87,1021937,0
2000-08-07,17.76,17.76,17.081,17.344,795489,0
2000-08-08,17.081,17.497,16.97,17.497,475504,0
2000-08-09,17.443,17.552,16.919,17.443,701735,0
2000-08-10,17.235,17.497,17.127,17.389,236265,0
2000-08-11,17.443,18.078,17.344,17.815,262956,0
2000-08-14,17.968,18.078,17.606,18.078,265167,0
2000-08-15,18.078,18.078,17.552,17.87,247513,0
2000-08-16,17.815,18.134,17.606,17.652,372486,0
2000-08-17,17.497,17.87,17.497,17.652,312922,0
2000-08-18,17.652,17.706,17.443,17.606,163687,0
2000-08-21,17.552,17.606,17.443,17.497,200638,0
2000-08-22,17.652,17.968,17.443,17.815,350867,0
2000-08-23,17.916,18.024,17.497,17.606,207257,0
2000-08-24,17.706,17.76,17.389,17.706,96955,0
2000-08-25,17.606,17.87,17.552,17.706,124530,0
2000-08-28,17.497,17.916,17.497,17.76,236706,0
2000-08-29,17.76,17.87,17.497,17.606,235714,0
2000-08-30,17.389,17.87,17.389,17.87,132913,0
2000-08-31,17.76,18.703,17.76,18.496,368734,0
2000-09-01,18.603,18.603,18.134,18.23,156077,0
2000-09-05,18.23,18.287,18.024,18.078,144384,0
2000-09-06,18.23,18.341,18.078,18.341,350649,0
2000-09-07,18.341,18.341,18.024,18.175,169421,0
2000-09-08,17.968,18.341,17.76,18.287,721147,0
2000-09-11,18.439,18.657,18.23,18.552,247184,0
2000-09-12,18.341,18.496,18.175,18.496,191593,0
2000-09-13,18.63,18.896,18.523,18.685,283584,0
2000-09-14,18.784,19.156,18.74,18.839,428298,0
2000-09-15,18.839,18.896,18.685,18.74,463485,0
2000-09-18,18.576,18.63,17.569,17.625,330242,0
2000-09-19,17.679,17.777,17.516,17.725,155964,0
2000-09-20,17.777,17.833,17.145,17.463,200197,0
2000-09-21,17.463,17.463,16.772,16.98,237035,0
2000-09-22,16.826,16.98,16.565,16.664,669635,0
2000-09-25,16.772,16.826,16.609,16.772,264827,0
2000-09-26,16.717,16.882,16.609,16.664,465690,0
2000-09-27,16.717,16.826,16.292,16.347,401275,0
2000-09-28,16.457,17.777,16.347,17.625,778283,0
2000-09-29,17.463,17.516,17.198,17.307,539368,0
2000-10-02,17.516,17.995,17.352,17.777,518964,0
2000-10-03,17.833,18.467,17.725,18.259,716624,0
2000-10-04,18.316,18.467,17.942,18.368,454440,0
2000-10-05,18.368,18.523,18.152,18.42,403924,0
2000-10-06,18.42,18.523,17.888,18.259,984876,0
2000-10-09,18.152,18.152,18.051,18.096,211668,0
2000-10-10,18.096,18.368,17.995,18.152,494479,0
2000-10-11,17.942,17.995,17.463,17.463,207807,0
2000-10-12,17.516,17.569,16.51,16.717,316896,0
2000-10-13,16.717,17.406,16.664,17.406,286010,0
2000-10-16,17.777,17.777,16.98,17.307,115815,0
2000-10-17,17.198,17.406,16.457,16.51,328254,0
2000-10-18,16.347,16.609,15.92,16.399,209790,0
2000-10-19,17.679,18.839,17.625,18.152,933806,0
2000-10-20,17.406,17.725,17.198,17.352,372155,0
2000-10-23,17.036,17.833,17.036,17.625,304100,0
2000-10-24,17.625,18.152,17.569,17.725,478926,0
2000-10-25,17.516,18.051,17.463,17.833,369615,0
2000-10-26,17.888,18.051,17.463,17.679,160817,0
2000-10-27,17.888,18.316,17.725,18.152,115926,0
2000-10-30,18.152,19.001,17.942,19.001,289651,0
2000-10-31,18.839,19.636,18.784,19.528,508929,0
2000-11-01,19.376,19.427,18.949,19.209,293732,0
2000-11-02,19.058,20.434,19.058,20.226,562315,0
2000-11-03,20.117,20.807,20.01,20.6,630262,0
2000-11-06,20.6,20.6,20.171,20.38,356935,0
2000-11-07,20.38,20.38,19.528,19.956,271009,0
2000-11-08,20.117,20.226,19.585,19.855,138426,0
2000-11-09,19.636,20.064,19.528,19.746,154308,0
2000-11-10,19.636,19.691,19.156,19.528,218727,0
2000-11-13,19.482,19.482,18.896,19.321,153760,0
2000-11-14,19.427,19.691,19.209,19.265,180120,0
2000-11-15,19.265,19.265,18.74,18.839,200086,0
2000-11-16,18.839,18.839,18.368,18.523,219608,0
2000-11-17,18.576,18.896,18.467,18.685,377781,0
2000-11-20,18.839,18.839,18.42,18.74,243214,0
2000-11-21,18.839,19.265,18.74,19.265,272775,0
2000-11-22,19.321,19.376,18.685,19.321,249059,0
2000-11-24,19.427,19.528,19.209,19.528,102580,0
2000-11-27,19.528,19.956,19.427,19.585,236706,0
2000-11-28,19.482,19.956,19.265,19.482,428739,0
2000-11-29,19.376,20.807,19.376,20.807,349984,0
2000-11-30,20.643,21.442,20.643,21.442,749273,0
2000-12-01,21.232,21.921,20.97,21.125,584485,0
2000-12-04,21.125,21.179,20.697,21.179,242000,0
2000-12-05,21.071,22.502,21.015,22.502,534629,0
2000-12-06,22.448,22.982,20.863,21.604,710119,0
2000-12-07,21.179,21.868,20.807,21.334,468005,0
2000-12-08,21.604,22.926,21.55,22.926,555033,0
2000-12-11,22.665,23.517,22.502,23.517,430395,0
2000-12-12,23.146,23.19,22.076,22.131,337854,0
2000-12-13,22.374,22.747,21.361,21.678,325053,0
2000-12-14,21.84,21.84,21.034,21.414,374361,0
2000-12-15,21.142,21.568,21.034,21.468,439769,0
2000-12-18,21.361,23.126,21.361,23.126,464480,0
2000-12-19,23.126,24.198,23.02,23.815,828689,0
2000-12-20,23.502,23.77,23.126,23.445,499993,0
2000-12-21,23.334,24.198,23.181,23.77,257109,0
2000-12-22,24.198,24.786,24.144,24.786,324503,0
2000-12-26,24.786,25.103,24.251,24.786,569593,0
2000-12-27,24.844,24.896,24.352,24.896,136110,0
2000-12-28,24.896,25.103,24.626,24.896,377338,0
2000-12-29,24.844,25.052,24.089,24.786,246082,0
2001-01-02,24.569,24.731,23.502,23.871,293289,0
2001-01-03,23.871,24.844,23.228,24.844,403257,0
2001-01-04,24.679,26.01,24.569,25.53,582058,0
2001-01-05,25.321,25.476,24.679,25.476,571691,0
2001-01-08,24.939,25.052,23.981,24.089,255346,0
2001-01-09,23.663,23.926,23.228,23.445,293289,0
2001-01-10,23.391,24.679,23.391,24.679,248728,0
2001-01-11,24.461,24.939,24.307,24.731,293620,0
2001-01-12,24.569,24.626,24.198,24.406,161811,0
2001-01-16,24.307,26.12,24.307,25.638,531981,0
2001-01-17,25.802,26.12,25.476,25.694,540807,0
2001-01-18,25.694,25.911,24.786,24.844,661253,0
2001-01-19,24.786,25.53,24.786,25.321,545109,0
2001-01-22,25.052,25.694,25.052,25.585,619341,0
2001-01-23,25.585,26.12,25.53,26.01,649012,0
2001-01-24,26.01,26.065,25.476,25.476,559004,0
2001-01-25,25.638,25.694,25.052,25.052,672283,0
2001-01-26,25.157,26.01,25.103,25.911,786553,0
2001-01-29,25.866,26.337,25.648,26.12,387487,0
2001-01-30,26.293,26.719,26.046,26.563,556356,0
2001-01-31,26.509,27.626,26.055,27.626,721477,0
2001-02-01,26.98,26.98,26.408,26.5,868619,0
2001-02-02,26.509,26.719,26.355,26.582,306084,0
2001-02-05,26.845,26.845,26.589,26.808,368407,0
2001-02-06,26.509,26.999,26.464,26.781,467012,0
2001-02-07,26.781,27.181,26.781,26.999,301894,0
2001-02-08,26.826,27.408,26.826,27.243,551944,0
2001-02-09,27.325,27.798,27.081,27.636,492933,0
2001-02-12,27.636,28.351,27.533,28.095,472198,0
2001-02-13,28.085,28.823,27.76,27.922,534847,0
2001-02-14,28.006,28.304,27.833,27.97,274207,0
2001-02-15,27.769,28.259,27.553,28.259,261193,0
2001-02-16,28.05,28.095,27.705,27.922,586362,0
2001-02-20,28.177,28.259,27.408,27.661,870823,0
2001-02-21,27.581,27.75,27.234,27.271,385391,0
2001-02-22,27.234,27.234,25.548,26.98,696660,0
2001-02-23,26.762,26.762,25.44,26.607,655078,0
2001-02-26,26.683,26.916,26.209,26.617,493486,0
2001-02-27,26.589,27.199,26.553,26.882,365648,0
2001-02-28,26.98,26.98,26.111,26.553,644707,0
2001-03-01,26.553,26.655,25.694,26.655,389033,0
2001-03-02,26.655,27.798,26.509,27.108,465802,0
2001-03-05,27.108,27.296,26.762,27.296,315238,0
2001-03-06,27.408,27.636,27.271,27.581,417710,0
2001-03-07,27.533,27.75,27.452,27.644,689161,0
2001-03-08,27.661,27.798,27.408,27.442,451793,0
2001-03-09,27.442,27.833,26.891,27.833,342595,0
2001-03-12,27.661,27.661,26.655,26.864,513892,0
2001-03-13,26.873,27.705,26.719,27.705,605549,0
2001-03-14,27.581,27.644,26.954,27.271,676256,0
2001-03-15,27.252,28.006,27.127,28.006,591653,0
2001-03-16,28.024,28.457,27.842,27.842,591764,0
2001-03-19,27.94,28.412,27.533,28.331,593305,0
2001-03-20,28.16,28.277,27.505,27.543,382084,0
2001-03-21,27.426,27.852,26.772,26.816,621543,0
2001-03-22,26.474,26.538,24.108,24.835,1122204,0
2001-03-23,25.004,26.302,25.004,25.967,577757,0
2001-03-26,26,26.275,25.648,25.794,606766,0
2001-03-27,25.866,26.519,25.63,26.266,699748,0
2001-03-28,26.219,26.284,25.829,26.174,763283,0
2001-03-29,26.219,26.563,25.967,26.293,285017,0
2001-03-30,26.447,27.163,26.418,26.646,426203,0
2001-04-02,26.646,27.59,26.646,27.072,475840,0
2001-04-03,27.163,27.163,26.364,26.5,285459,0
2001-04-04,26.509,26.864,25.694,25.992,382744,0
2001-04-05,26.337,26.999,26.337,26.728,230089,0
2001-04-06,26.563,26.901,26.257,26.371,215637,0
2001-04-09,26.456,26.772,26.075,26.364,277181,0
2001-04-10,26.573,27.408,26.538,26.719,325053,0
2001-04-11,26.864,27.025,26.364,26.509,430615,0
2001-04-12,26.607,26.734,26.346,26.509,288658,0
2001-04-16,26.563,26.589,26.028,26.165,213210,0
2001-04-17,25.992,26.563,25.992,26.563,662687,0
2001-04-18,26.734,27.59,26.734,27.173,528674,0
2001-04-19,27.335,27.87,27.117,27.636,366862,0
2001-04-20,27.287,27.287,26.734,27.117,444292,0
2001-04-23,27.108,27.108,26.519,27.081,330463,0
2001-04-24,26.864,27.533,26.864,27.4,609853,0
2001-04-25,27.381,28.114,26.926,27.87,823177,0
2001-04-26,27.769,28.412,27.661,27.94,366417,0
2001-04-27,27.95,28.369,27.87,28.286,405137,0
2001-04-30,28.412,28.457,28.16,28.169,423444,0
2001-05-01,28.169,28.369,27.94,28.196,524813,0
2001-05-02,28.24,28.503,28.133,28.341,377338,0
2001-05-03,28.259,28.404,28.24,28.341,228764,0
2001-05-04,28.286,28.973,28.196,28.973,423995,0
2001-05-07,28.973,29.059,28.858,28.903,278951,0
2001-05-08,28.903,29.393,28.885,29.05,444070,0
2001-05-09,29.059,29.482,29.04,29.267,313366,0
2001-05-10,29.267,29.528,29.229,29.293,295607,0
2001-05-11,29.229,29.537,28.973,29.095,427748,0
2001-05-14,29.085,29.537,29.059,29.518,494259,0
2001-05-15,29.518,29.726,29.375,29.638,310717,0
2001-05-16,29.508,30.172,29.508,30.124,461280,0
2001-05-17,30.134,30.343,29.856,30.099,560881,0
2001-05-18,30.099,30.219,30.011,30.182,352633,0
2001-05-21,30.182,30.209,29.925,30.209,196556,0
2001-05-22,30.099,30.508,30.064,30.343,371052,0
2001-05-23,30.353,30.498,29.925,30.099,236706,0
2001-05-24,30.099,30.699,30.099,30.325,320978,0
2001-05-25,30.362,30.751,30.108,30.144,377338,0
2001-05-29,30.064,30.307,29.736,30.162,434696,0
2001-05-30,30.172,30.491,30.099,30.289,257773,0
2001-05-31,30.289,30.788,30.289,30.699,377892,0
2001-06-01,30.691,31.033,30.597,30.835,278621,0
2001-06-04,30.996,31.25,30.959,31.015,308069,0
2001-06-05,30.959,31.457,30.959,31.352,456538,0
2001-06-06,31.475,31.475,30.273,30.289,572020,0
2001-06-07,30.273,30.445,29.838,30.371,475947,0
2001-06-08,30.307,30.307,29.983,30.002,206484,0
2001-06-11,30.011,30.398,29.665,29.755,201409,0
2001-06-12,29.689,29.755,29.191,29.726,183871,0
2001-06-13,29.68,29.755,29.518,29.629,300680,0
2001-06-14,29.508,29.508,28.965,29.085,495913,0
2001-06-15,28.867,29.482,28.867,29.366,348994,0
2001-06-18,29.456,29.935,29.419,29.864,282261,0
2001-06-19,29.716,30.482,29.716,30.307,365425,0
2001-06-20,30.527,31.023,30.527,30.742,411090,0
2001-06-21,30.454,31.938,30.389,31.938,1142053,0
2001-06-22,31.398,31.398,30.942,31.333,366862,0
2001-06-25,31.242,31.441,30.979,31.043,285902,0
2001-06-26,30.769,31.177,30.491,30.724,261853,0
2001-06-27,30.289,30.924,30.289,30.464,552276,0
2001-06-28,29.983,30.625,29.983,30.134,486649,0
2001-06-29,30.245,30.343,29.856,30.124,503523,0
2001-07-02,29.945,31.242,29.916,31.168,428739,0
2001-07-03,31.242,31.457,30.899,31.168,246963,0
2001-07-05,31.107,31.161,30.724,30.979,313254,0
2001-07-06,30.987,30.987,30.508,30.699,224570,0
2001-07-09,30.606,30.691,29.793,30.426,252590,0
2001-07-10,30.289,30.289,29.648,29.726,229979,0
2001-07-11,29.508,29.708,29.131,29.565,232731,0
2001-07-12,29.755,30.335,29.755,30.191,194901,0
2001-07-13,30.191,30.281,29.906,30.115,532865,0
2001-07-16,30.199,30.289,29.537,29.811,239242,0
2001-07-17,29.68,30.089,29.594,30.027,218837,0
2001-07-18,29.898,30.237,29.898,30.071,315350,0
2001-07-19,30.144,30.371,29.138,29.293,498118,0
2001-07-20,29.248,29.248,28.55,28.813,479586,0
2001-07-23,28.903,28.939,27.94,27.988,547643,0
2001-07-24,27.988,28.123,27.686,27.769,645702,0
2001-07-25,27.769,28.422,27.215,28.422,823282,0
2001-07-26,28.422,28.513,28.031,28.304,441974,0
2001-07-27,28.331,29.112,28.331,28.858,532202,0
2001-07-30,29.075,29.201,28.641,29.075,336416,0
2001-07-31,29.201,30.056,29.182,29.856,504626,0
2001-08-01,29.838,30.325,29.736,30.162,688499,0
2001-08-02,30.335,30.362,29.856,29.964,357263,0
2001-08-03,29.983,29.983,29.508,29.765,197328,0
2001-08-06,29.755,29.983,29.075,29.085,372597,0
2001-08-07,29.248,29.68,29.191,29.446,439988,0
2001-08-08,29.429,29.765,29.403,29.565,132139,0
2001-08-09,29.565,29.638,29.229,29.638,161702,0
2001-08-10,29.594,30.162,29.537,29.68,178799,0
2001-08-13,29.638,29.955,29.366,29.793,241558,0
2001-08-14,29.964,30.362,29.856,30.289,358919,0
2001-08-15,30.162,30.255,29.602,29.974,312922,0
2001-08-16,30.019,30.019,29.508,29.955,318438,0
2001-08-17,29.945,30.019,29.283,29.393,225563,0
2001-08-20,29.419,29.708,29.258,29.337,375242,0
2001-08-21,29.508,29.726,29.375,29.41,334985,0
2001-08-22,29.403,29.726,29.319,29.594,316896,0
2001-08-23,29.594,29.689,29.337,29.337,182437,0
2001-08-24,29.375,29.41,28.503,28.533,301563,0
2001-08-27,28.268,28.351,27.705,27.817,399511,0
2001-08-28,28.031,28.205,27.46,27.505,510585,0
2001-08-29,27.724,27.861,27.381,27.724,494696,0
2001-08-30,27.598,28.05,27.553,27.686,237149,0
2001-08-31,27.861,28.205,27.553,27.95,179461,0
2001-09-04,27.861,28.123,27.581,27.724,303658,0
2001-09-05,27.598,27.598,26.692,27.155,622980,0
2001-09-06,27.724,28.396,27.696,28.304,1214744,0
2001-09-07,28.304,28.929,28.014,28.114,856044,0
2001-09-10,27.94,28.613,27.807,28.55,513119,0
2001-09-17,29.508,29.508,28.558,28.641,602353,0
2001-09-18,28.641,28.885,28.55,28.731,334099,0
2001-09-19,28.903,29.638,28.739,29.508,1151980,0
2001-09-20,29.508,29.726,29.293,29.329,1256216,0
2001-09-21,29.075,29.556,28.16,29.537,1192903,0
2001-09-24,30.371,30.578,29.945,29.955,681658,0
2001-09-25,30.037,31.296,30.037,30.751,1182533,0
2001-09-26,30.924,32.194,30.797,31.85,1506928,0
2001-09-27,31.677,32.221,31.677,32.147,1394753,0
2001-09-28,32.147,32.147,31.896,32.113,933585,0
2001-10-01,32.113,32.194,31.686,31.814,989619,0
2001-10-02,31.814,32.402,31.778,32.331,979805,0
2001-10-03,32.331,32.541,30.959,31.859,1081057,0
2001-10-04,31.729,31.758,30.708,30.76,641841,0
2001-10-05,30.76,30.76,29.301,29.935,808503,0
2001-10-08,29.935,29.935,28.369,28.432,902919,0
2001-10-09,28.294,28.983,27.861,28.177,1136208,0
2001-10-10,28.177,29.329,28.123,29.267,724012,0
2001-10-11,29.248,30.325,29.248,29.736,1124297,0
2001-10-12,29.419,29.429,28.006,28.378,1425195,0
2001-10-15,28.294,28.36,27.661,28.105,1133669,0
2001-10-16,28.813,28.85,28.313,28.387,383959,0
2001-10-17,28.641,29.154,27.705,27.789,1012009,0
2001-10-18,27.789,28.041,27.598,27.598,1274087,0
2001-10-19,27.598,27.988,26.816,27.879,1130361,0
2001-10-22,27.861,28.387,27.861,28.387,303769,0
2001-10-23,28.378,29.293,28.378,29.021,716182,0
2001-10-24,28.939,29.602,28.85,29.267,319985,0
2001-10-25,29.248,29.708,28.712,29.638,438555,0
2001-10-26,29.602,30.089,29.508,29.955,273656,0
2001-10-29,29.856,29.864,29.122,29.811,641404,0
2001-10-30,29.983,29.983,28.992,29.838,705815,0
2001-10-31,29.88,30.115,29.465,29.983,664122,0
2001-11-01,29.983,30.264,29.765,30.124,557350,0
2001-11-02,30.071,30.398,30.027,30.209,634450,0
2001-11-05,30.245,31.088,30.245,31.08,507049,0
2001-11-06,31.023,31.614,30.769,31.614,1250370,0
2001-11-07,31.441,31.55,30.969,31.107,538046,0
2001-11-08,31.186,31.457,31.061,31.177,1158158,0
2001-11-09,30.996,31.186,30.464,31.168,633458,0
2001-11-12,31.161,31.242,30.588,31.205,278731,0
2001-11-13,31.484,31.778,31.258,31.457,411974,0
2001-11-14,31.504,31.57,31.342,31.504,311931,0
2001-11-15,31.333,31.921,31.333,31.398,523712,0
2001-11-16,31.378,31.634,31.195,31.388,529996,0
2001-11-19,31.378,31.896,31.378,31.651,293401,0
2001-11-20,31.578,31.694,31.333,31.431,269465,0
2001-11-21,31.258,31.258,30.806,31.232,424770,0
2001-11-23,31.333,31.729,31.242,31.658,136772,0
2001-11-26,31.504,32.086,31.224,32.086,392339,0
2001-11-27,32.02,32.02,31.578,31.694,249059,0
2001-11-28,31.658,31.658,30.806,31.378,456205,0
2001-11-29,31.342,32.095,31.342,32.086,488300,0
2001-11-30,32.02,32.02,31.161,31.224,553931,0
2001-12-03,31.071,31.388,30.835,31.205,236812,0
2001-12-04,31.423,31.814,31.287,31.484,289098,0
2001-12-05,31.333,32.095,31.333,31.694,555365,0
2001-12-06,31.912,31.938,31.578,31.814,471423,0
2001-12-07,31.722,32.02,31.532,31.929,344469,0
2001-12-10,31.929,31.929,31.532,31.722,214537,0
2001-12-11,31.804,31.938,31.467,31.886,347449,0
2001-12-12,31.804,31.896,31.441,31.85,205051,0
2001-12-13,31.722,32.02,31.457,31.457,318660,0
2001-12-14,31.451,31.467,31.152,31.306,206701,0
2001-12-17,31.287,31.85,31.278,31.494,301231,0
2001-12-18,31.494,32.321,31.378,32.147,290972,0
2001-12-19,32.067,32.285,31.686,31.906,340166,0
2001-12-20,31.804,32.249,31.739,32.221,241119,0
2001-12-21,32.003,32.267,31.643,31.85,616139,0
2001-12-24,32.04,32.095,31.822,31.877,89455,0
2001-12-26,31.85,32.077,31.605,31.686,268139,0
2001-12-27,31.586,31.822,31.514,31.586,202733,0
2001-12-28,31.634,31.768,31.451,31.768,272552,0
2001-12-31,31.722,31.794,31.37,31.686,274207,0
2002-01-02,31.814,31.814,30.89,31.287,473411,0
2002-01-03,31.457,31.55,31.152,31.324,315238,0
2002-01-04,31.324,31.634,30.89,31.224,645149,0
2002-01-07,31.287,31.415,31.023,31.287,314910,0
2002-01-08,31.195,31.195,30.899,30.942,358919,0
2002-01-09,30.951,31.195,30.472,30.498,457639,0
2002-01-10,30.482,30.543,29.974,30.273,1096720,0
2002-01-11,30.273,31.023,30.273,30.464,661035,0
2002-01-14,30.325,30.662,30.115,30.115,365981,0
2002-01-15,30.281,30.527,29.916,30.407,507938,0
2002-01-16,30.407,31.015,30.228,30.454,642614,0
2002-01-17,30.625,30.788,30.482,30.543,492051,0
2002-01-18,30.543,30.671,30.335,30.379,391788,0
2002-01-22,30.353,30.625,30.316,30.454,806410,0
2002-01-23,30.517,30.671,30.482,30.606,279832,0
2002-01-24,30.606,30.969,30.569,30.644,394325,0
2002-01-25,30.578,30.89,30.578,30.797,274537,0
2002-01-28,30.716,30.751,30.561,30.569,465356,0
2002-01-29,30.543,30.578,29.403,29.473,515878,0
2002-01-30,29.258,29.736,28.841,29.594,1056353,0
2002-01-31,29.773,29.88,29.49,29.821,837624,0
2002-02-01,29.821,29.925,29.537,29.698,246191,0
2002-02-04,29.612,29.612,29.146,29.446,583713,0
2002-02-05,29.403,29.811,29.347,29.528,543558,0
2002-02-06,29.403,29.41,28.577,29.267,994031,0
2002-02-07,29.239,29.419,29.102,29.337,767805,0
2002-02-08,29.319,30.099,29.319,29.974,614706,0
2002-02-11,29.955,30.578,29.898,30.343,475178,0
2002-02-12,30.316,30.654,30.298,30.578,495031,0
2002-02-13,30.625,30.843,30.335,30.797,493374,0
2002-02-14,30.578,30.835,30.445,30.788,253140,0
2002-02-15,30.788,30.797,30.417,30.625,237368,0
2002-02-19,30.543,30.543,29.689,29.925,315570,0
2002-02-20,29.88,30.237,29.802,30.191,324177,0
2002-02-21,30.191,30.569,29.974,29.974,299137,0
2002-02-22,29.925,30.089,29.708,30.081,257991,0
2002-02-25,30.081,30.691,30.081,30.691,379322,0
2002-02-26,30.578,31.135,30.273,30.88,469331,0
2002-02-27,30.916,31.232,30.343,30.508,753907,0
2002-02-28,30.625,30.959,30.144,30.144,649344,0
2002-03-01,30.144,30.797,30.144,30.751,251488,0
2002-03-04,30.788,31.37,30.779,31.023,774751,0
2002-03-05,31.061,31.195,30.662,30.751,734383,0
2002-03-06,30.716,31.115,30.716,31.088,288107,0
2002-03-07,31.088,31.152,30.407,30.552,456977,0
2002-03-08,30.843,31.043,30.498,30.699,1396519,0
2002-03-11,30.671,31.088,30.671,31.043,310717,0
2002-03-12,31.043,31.088,30.742,31.043,489849,0
2002-03-13,31.061,31.287,31.005,31.125,228875,0
2002-03-14,31.08,31.242,31.061,31.224,166446,0
2002-03-15,31.232,31.729,31.224,31.729,522717,0
2002-03-18,31.677,31.768,31.504,31.677,235270,0
2002-03-19,31.722,31.85,31.596,31.643,259427,0
2002-03-20,31.457,31.541,31.115,31.115,474404,0
2002-03-21,31.061,31.224,30.491,31.168,520952,0
2002-03-22,31.107,31.135,30.769,30.942,411534,0
2002-03-25,30.89,30.907,30.343,30.517,459184,0
2002-03-26,30.517,30.843,30.454,30.797,356715,0
2002-03-27,30.806,31.55,30.797,31.388,483342,0
2002-03-28,31.333,31.37,30.843,30.843,527239,0
2002-04-01,30.797,31.186,30.552,31.015,486425,0
2002-04-02,30.987,31.342,30.853,31.061,401161,0
2002-04-03,30.933,30.933,30.307,30.407,760194,0
2002-04-04,30.362,30.861,30.353,30.861,917926,0
2002-04-05,30.89,31.643,30.89,31.177,552276,0
2002-04-08,31.023,31.686,30.933,31.686,446721,0
2002-04-09,31.677,32.267,31.624,32.077,782475,0
2002-04-10,32.429,32.647,32.122,32.619,608308,0
2002-04-11,32.558,32.956,32.541,32.638,1189813,0
2002-04-12,32.601,33.29,32.601,33.29,805859,0
2002-04-15,33.29,33.29,32.786,32.994,531321,0
2002-04-16,32.994,33.191,31.475,31.722,1392216,0
2002-04-17,31.729,32.156,31.651,32.095,648679,0
2002-04-18,32.095,32.249,31.957,32.077,591545,0
2002-04-19,32.077,32.502,32.077,32.41,315458,0
2002-04-22,32.392,32.392,31.938,32.104,360903,0
2002-04-23,32.104,32.347,32.077,32.294,517093,0
2002-04-24,32.212,32.956,32.212,32.541,427413,0
2002-04-25,32.549,33.354,32.474,33.316,682871,0
2002-04-26,33.266,33.266,32.749,33.099,469002,0
2002-04-29,33.09,33.266,32.928,32.974,492715,0
2002-04-30,32.974,34.173,32.956,34.024,985756,0
2002-05-01,33.97,34.406,33.89,34.117,854716,0
2002-05-02,34.051,34.242,33.917,33.917,507385,0
2002-05-03,35.376,35.376,34.324,34.333,19973166,0
2002-05-06,34.314,34.487,33.979,33.979,1966000,0
2002-05-07,33.987,34.391,33.909,33.917,816117,0
2002-05-08,34.234,34.542,33.882,34.061,897957,0
2002-05-09,33.927,34.668,33.927,33.963,1033848,0
2002-05-10,33.97,34.051,33.769,33.816,859907,0
2002-05-13,33.917,34.631,33.917,34.382,761077,0
2002-05-14,34.832,34.977,34.75,34.967,941638,0
2002-05-15,34.948,36.082,34.948,35.595,1234377,0
2002-05-16,35.855,35.992,35.204,35.413,429401,0
2002-05-17,35.548,35.855,35.214,35.331,358366,0
2002-05-20,35.204,35.311,34.815,34.957,404915,0
2002-05-21,34.851,35.185,34.668,34.723,225676,0
2002-05-22,34.542,34.542,34.098,34.497,427088,0
2002-05-23,34.497,35.023,34.277,34.967,358038,0
2002-05-24,34.851,34.858,34.098,34.098,436900,0
2002-05-28,34.098,34.098,33.021,33.507,1124184,0
2002-05-29,33.09,33.517,32.909,33.308,436019,0
2002-05-30,33.437,34.089,33.045,34.006,759200,0
2002-05-31,34.234,34.287,33.917,34.277,399732,0
2002-06-03,34.259,34.631,33.308,33.946,415282,0
2002-06-04,33.946,34.154,33.618,33.663,696551,0
2002-06-05,33.663,33.835,33.437,33.761,258985,0
2002-06-06,33.769,33.826,32.776,32.776,332777,0
2002-06-07,32.776,32.829,32.447,32.655,701514,0
2002-06-10,32.629,33.145,32.575,32.928,264611,0
2002-06-11,33.045,33.482,32.165,32.304,629265,0
2002-06-12,32.294,33.062,32.294,32.566,645592,0
2002-06-13,32.566,32.739,32.221,32.221,288658,0
2002-06-14,32.003,32.994,31.814,32.89,383624,0
2002-06-17,32.918,33.937,32.918,33.89,392779,0
2002-06-18,33.796,34.163,33.534,33.917,259098,0
2002-06-19,33.627,34.214,33.627,33.917,388920,0
2002-06-20,33.927,34.154,33.627,33.682,383847,0
2002-06-21,33.364,33.843,33.326,33.843,541800,0
2002-06-24,33.843,34.198,33.417,34.117,734825,0
2002-06-25,34.198,34.324,33.637,33.937,628053,0
2002-06-26,33.673,33.89,33.229,33.787,585256,0
2002-06-27,33.979,34.163,33.598,33.761,687727,0
2002-06-28,33.843,33.946,33.316,33.937,747620,0
2002-07-01,33.89,34.117,33.266,33.372,432490,0
2002-07-02,33.372,33.777,33.136,33.182,348222,0
2002-07-03,33.191,33.298,32.221,32.647,408445,0
2002-07-05,32.812,33.579,32.739,33.561,120558,0
2002-07-08,33.534,34.306,33.534,34.198,411974,0
2002-07-09,34.117,34.382,33.835,33.862,401275,0
2002-07-10,33.862,34.024,32.749,32.82,605549,0
2002-07-11,33.136,33.663,32.212,33.209,1085137,0
2002-07-12,33.003,33.372,32.285,32.566,474736,0
2002-07-15,31.896,32.611,31.596,32.566,659599,0
2002-07-16,32.522,32.739,31.677,31.966,874468,0
2002-07-17,32.122,32.757,31.232,32.156,713868,0
2002-07-18,32.165,32.294,31.205,31.36,525361,0
2002-07-19,31.278,31.296,30.081,30.498,513340,0
2002-07-22,30.298,30.298,29.021,29.773,673387,0
2002-07-23,29.773,30.264,28.533,28.903,696218,0
2002-07-24,27.426,30.569,27.335,30.209,1104334,0
2002-07-25,30.219,31.033,29.864,30.843,654965,0
2002-07-26,30.644,31.388,30.454,31.388,336530,0
2002-07-29,31.451,32.965,31.36,32.862,458300,0
2002-07-30,32.522,32.918,31.986,32.522,434809,0
2002-07-31,32.522,33.163,32.447,33.163,528230,0
2002-08-01,33.163,33.182,32.429,32.447,328367,0
2002-08-02,32.34,32.701,31.614,32.03,383295,0
2002-08-05,32.03,32.611,30.716,30.996,460397,0
2002-08-06,31.37,32.89,31.324,32.474,383187,0
2002-08-07,32.786,32.918,32.294,32.786,512126,0
2002-08-08,32.794,34.333,32.739,34.135,458521,0
2002-08-09,33.843,34.423,33.598,34.406,527678,0
2002-08-12,34.117,34.478,33.608,34.242,545986,0
2002-08-13,34.25,34.551,33.663,33.777,475064,0
2002-08-14,33.673,34.896,33.219,34.851,495142,0
2002-08-16,34.825,35.078,34.561,34.939,487089,0
2002-08-19,34.777,35.222,34.695,35.175,417819,0
2002-08-20,35.086,35.321,34.561,34.977,435579,0
2002-08-21,34.913,35.214,34.641,35.059,318217,0
2002-08-22,34.805,35.166,34.714,35.042,341271,0
2002-08-23,34.868,34.995,34.198,34.353,261193,0
2002-08-26,34.469,34.922,34.242,34.832,228435,0
2002-08-27,34.977,34.986,34.297,34.478,539589,0
2002-08-28,34.287,34.514,33.761,34.089,353077,0
2002-08-29,34.061,34.117,33.709,34.041,464368,0
2002-08-30,33.937,34.372,33.89,33.937,709349,0
2002-09-03,33.843,33.843,32.71,32.71,453228,0
2002-09-04,32.73,33.045,32.566,32.994,663238,0
2002-09-05,32.647,33.201,32.541,33.003,653422,0
2002-09-06,33.316,34.024,33.29,33.835,977265,0
2002-09-09,33.718,34.487,33.427,34.242,551727,0
2002-09-10,34.423,34.423,33.229,33.561,531757,0
2002-09-11,33.89,33.89,33.316,33.445,358919,0
2002-09-12,33.273,33.316,32.113,32.221,1038153,0
2002-09-13,31.841,32.909,31.841,32.776,398186,0
2002-09-17,32.655,33.013,32.357,32.366,333992,0
2002-09-18,32.113,32.113,31.624,31.624,403704,0
2002-09-19,31.398,31.441,30.578,30.699,366198,0
2002-09-20,30.681,31.015,30.552,30.951,611730,0
2002-09-23,30.907,31.342,30.561,31.08,398628,0
2002-09-24,30.861,31.441,30.353,30.371,540584,0
2002-09-25,30.588,31.522,30.325,31.258,509259,0
2002-09-26,31.25,32.132,31.177,32.132,400615,0
2002-09-27,32.02,32.184,31.088,31.186,348994,0
2002-09-30,30.996,31.278,30.019,30.924,539814,0
2002-10-01,30.996,32.464,30.996,32.366,604118,0
2002-10-02,32.357,32.366,30.681,30.742,617135,0
2002-10-03,30.508,30.543,29.211,29.528,585698,0
2002-10-04,28.54,29.031,28.467,28.613,1174372,0
2002-10-07,28.613,28.722,26.962,27.098,877443,0
2002-10-08,27.653,28.622,27.426,28.369,1242318,0
2002-10-09,28.277,28.277,26.546,26.799,952006,0
2002-10-10,26.98,28.485,26.719,28.36,1073555,0
2002-10-11,28.983,29.528,28.675,29.154,926085,0
2002-10-14,29.131,29.726,28.85,29.726,513119,0
2002-10-15,30.417,31.125,30.417,30.996,696551,0
2002-10-16,30.996,31.242,30.154,30.588,511024,0
2002-10-17,31.841,31.841,31.258,31.504,633458,0
2002-10-18,31.306,32.429,31.043,32.249,626618,0
2002-10-21,32.113,32.549,31.651,32.374,528122,0
2002-10-22,32.202,32.937,31.976,32.566,1134222,0
2002-10-23,32.575,32.776,31.703,32.549,504845,0
2002-10-24,32.647,32.701,31.703,31.912,559444,0
2002-10-25,31.841,33.257,31.768,33.09,509259,0
2002-10-28,33.445,33.445,32.812,32.88,479257,0
2002-10-29,32.838,32.838,31.929,32.357,574004,0
2002-10-30,32.558,33.853,32.541,33.552,740450,0
2002-10-31,33.608,33.787,32.974,33.072,372155,0
2002-11-01,33.003,34.014,32.872,33.853,450911,0
2002-11-04,33.89,34.163,33.163,33.354,635887,0
2002-11-05,33.316,33.655,33.136,33.182,470213,0
2002-11-06,33.109,33.173,32.267,32.647,359362,0
2002-11-07,32.464,32.512,31.494,31.522,451462,0
2002-11-08,31.352,32.104,31.043,31.152,516871,0
2002-11-11,31.152,31.441,30.942,30.969,224793,0
2002-11-12,30.861,31.342,30.815,31.023,602353,0
2002-11-13,31.088,31.25,30.543,30.779,331784,0
2002-11-14,31.841,32.239,31.406,32.239,446721,0
2002-11-15,32.02,32.347,31.614,32.267,482126,0
2002-11-18,32.42,32.456,31.703,31.722,364214,0
2002-11-19,31.667,32.067,31.578,31.749,248177,0
2002-11-20,31.749,33.045,31.667,32.739,451350,0
2002-11-21,32.82,33.627,32.82,33.136,516871,0
2002-11-22,33.155,33.618,33.053,33.273,250163,0
2002-11-25,33.182,33.655,32.844,33.099,358038,0
2002-11-26,32.956,33.201,32.812,32.862,392009,0
2002-11-27,33.003,33.691,32.984,33.354,386712,0
2002-11-29,33.354,33.41,32.812,32.89,181666,0
2002-12-02,33.445,33.588,32.776,33.072,333329,0
2002-12-03,33.072,33.455,32.829,33.28,619008,0
2002-12-04,33.003,33.182,32.601,32.601,742766,0
2002-12-05,32.647,32.776,31.929,32.05,319985,0
2002-12-06,31.794,32.701,31.677,32.384,253582,0
2002-12-09,32.239,32.374,31.929,31.948,428847,0
2002-12-10,31.886,32.531,31.886,32.522,334317,0
2002-12-11,32.464,33.045,32.34,32.844,354396,0
2002-12-12,33.045,33.09,32.456,32.531,390246,0
2002-12-13,32.438,32.575,31.995,31.995,314025,0
2002-12-16,32.003,32.701,31.768,32.647,523266,0
2002-12-17,32.464,32.928,32.464,32.575,264059,0
2002-12-18,32.558,32.575,31.906,32.174,286232,0
2002-12-19,32.132,32.512,31.712,31.912,510251,0
2002-12-20,31.948,32.691,31.921,32.484,566838,0
2002-12-23,32.611,32.672,32.147,32.285,256891,0
2002-12-24,32.285,32.42,32.221,32.258,203063,0
2002-12-26,32.267,32.786,32.267,32.374,386053,0
2002-12-27,32.366,32.456,31.877,31.877,212551,0
2002-12-30,31.886,32.447,31.814,32.312,241558,0
2002-12-31,32.285,32.493,31.859,32.321,354288,0
2003-01-02,32.647,33.736,32.012,33.417,748391,0
2003-01-03,33.41,33.655,33.145,33.41,419802,0
2003-01-06,33.273,34.324,33.209,34.242,549520,0
2003-01-07,34.173,34.198,33.588,33.588,586250,0
2003-01-08,33.588,33.787,33.417,33.526,256230,0
2003-01-09,33.752,34.487,33.752,34.44,533303,0
2003-01-10,33.816,34.353,33.769,33.862,360131,0
2003-01-13,33.862,34.343,33.826,33.997,284906,0
2003-01-14,34.024,34.353,33.726,34.353,252258,0
2003-01-15,34.353,34.353,33.501,33.598,484549,0
2003-01-16,33.588,34.014,33.507,33.726,316123,0
2003-01-17,33.637,33.816,32.937,33.354,530548,0
2003-01-21,33.501,33.709,32.757,32.872,554372,0
2003-01-22,33.09,33.273,32.647,33.136,732839,0
2003-01-23,33.182,33.663,33.127,33.627,713976,0
2003-01-24,33.618,33.618,32.804,32.804,394657,0
2003-01-27,32.804,32.974,32.474,32.512,428410,0
2003-01-28,32.512,32.672,32.374,32.575,452125,0
2003-01-29,32.558,32.965,31.995,32.829,470431,0
2003-01-30,32.739,33.127,32.438,32.502,487197,0
2003-01-31,32.502,33.761,32.447,33.726,769019,0
2003-02-03,33.709,34.107,33.382,33.637,780268,0
2003-02-04,33.543,33.543,33.045,33.247,506942,0
2003-02-05,33.257,33.909,32.994,33.229,661035,0
2003-02-06,33.229,33.682,32.946,33.201,482676,0
2003-02-07,33.335,33.579,33.062,33.219,392451,0
2003-02-10,33.308,33.752,33.082,33.752,604227,0
2003-02-11,34.382,34.382,33.598,33.618,1014440,0
2003-02-12,33.608,34.089,33.326,33.345,300789,0
2003-02-13,33.39,33.588,33.013,33.507,367303,0
2003-02-14,33.637,34.173,33.543,34.173,461498,0
2003-02-18,34.353,34.497,33.769,33.769,779052,0
2003-02-19,33.787,33.835,33.455,33.736,644377,0
2003-02-20,33.709,33.787,33.316,33.492,533750,0
2003-02-21,33.682,34.154,33.354,33.979,311712,0
2003-02-24,33.953,33.953,33.082,33.082,331013,0
2003-02-25,32.862,33.492,32.484,33.455,854060,0
2003-02-26,33.417,33.417,32.946,32.984,332557,0
2003-02-27,33.364,34.832,33.273,34.624,1762388,0
2003-02-28,34.714,35.068,34.259,34.343,996016,0
2003-03-03,34.668,35.296,34.372,34.449,774312,0
2003-03-04,34.398,34.497,34.145,34.145,490839,0
2003-03-05,34.173,34.624,34.024,34.469,812914,0
2003-03-06,34.398,34.606,34.224,34.372,612503,0
2003-03-07,34.259,34.877,34.214,34.825,626840,0
2003-03-10,34.714,34.732,33.917,34.051,587133,0
2003-03-11,34.006,34.224,33.534,33.588,484001,0
2003-03-12,33.637,33.777,32.89,33.316,766041,0
2003-03-13,33.543,34.107,33.326,34.079,878326,0
2003-03-14,34.181,34.423,33.806,33.963,677910,0
2003-03-17,33.777,34.841,33.726,34.841,878215,0
2003-03-18,34.904,35.105,34.478,34.841,944177,0
2003-03-19,34.868,35.267,34.769,35.175,642060,0
2003-03-20,35.185,35.729,34.904,35.492,665114,0
2003-03-21,35.766,36.226,35.605,36.202,720817,0
2003-03-24,36.036,36.045,35.576,35.757,810602,0
2003-03-25,35.711,36.263,35.521,36.101,903033,0
2003-03-26,35.719,36.202,35.692,35.902,531871,0
2003-03-27,35.902,36.175,35.457,36.101,676475,0
2003-03-28,35.992,36.374,35.701,36.226,807734,0
2003-03-31,36.236,36.347,35.638,36.001,713315,0
2003-04-01,36.175,36.809,35.893,36.609,747290,0
2003-04-02,36.944,37.307,36.9,37.243,708245,0
2003-04-03,37.243,37.243,36.627,36.763,677910,0
2003-04-04,36.854,37.126,36.637,37.081,565290,0
2003-04-07,37.081,37.171,35.749,35.757,1828455,0
2003-04-08,35.855,36.082,35.657,36.028,614377,0
2003-04-09,36.036,36.263,35.35,35.404,881524,0
2003-04-10,35.492,36.254,35.448,36.064,830897,0
2003-04-11,36.236,36.637,36.045,36.273,674049,0
2003-04-14,36.717,36.717,36.11,36.58,980243,0
2003-04-15,36.672,37.654,36.58,37.391,965462,0
2003-04-16,37.581,37.807,37.126,37.209,1049515,0
2003-04-17,37.353,37.923,37.353,37.824,591210,0
2003-04-21,37.824,38.187,37.617,38.013,620329,0
2003-04-22,38.032,39.592,37.853,39.493,1381741,0
2003-04-23,39.493,39.773,39.077,39.626,885496,0
2003-04-24,39.537,39.537,38.849,39.34,884172,0
2003-04-25,39.313,39.321,38.613,38.803,744203,0
2003-04-28,38.92,39.636,38.913,39.511,739015,0
2003-04-29,39.609,40.191,39.228,39.964,928953,0
2003-04-30,39.871,40.145,39.365,39.708,877331,0
2003-05-01,39.708,39.756,38.794,39.465,661916,0
2003-05-02,39.565,40.525,39.436,40.507,688386,0
2003-05-05,40.571,40.761,40.235,40.544,743315,0
2003-05-06,40.399,40.841,40.399,40.841,910641,0
2003-05-07,40.736,41.071,40.499,40.698,823064,0
2003-05-08,40.516,40.77,40.173,40.391,566064,0
2003-05-09,40.571,40.589,40.145,40.534,513340,0
2003-05-12,40.262,40.262,39.846,40.117,1189813,0
2003-05-13,39.937,40.499,39.827,40.155,657394,0
2003-05-14,40.117,40.253,39.737,39.846,562866,0
2003-05-15,39.937,40.778,39.937,40.753,1082932,0
2003-05-16,40.525,41.023,40.525,40.89,909320,0
2003-05-19,40.89,40.89,39.708,39.708,605112,0
2003-05-20,39.756,40.164,39.574,39.818,441974,0
2003-05-21,39.708,40.372,39.574,40.372,544885,0
2003-05-22,40.345,40.571,39.889,40.271,577426,0
2003-05-23,40.089,40.761,40.089,40.516,535289,0
2003-05-27,40.481,41.051,39.909,41.014,834317,0
2003-05-28,41.014,41.153,40.805,40.985,1013555,0
2003-05-29,41.061,41.692,40.753,40.994,1069586,0
2003-05-30,41.249,42.447,41.249,42.393,2026117,0
2003-06-02,42.393,42.702,42.068,42.276,897300,0
2003-06-03,42.393,42.608,42.14,42.428,751367,0
2003-06-04,42.367,43.029,42.34,42.836,943072,0
2003-06-05,42.749,43.518,42.608,43.5,668426,0
2003-06-06,43.796,43.969,42.983,43.046,665003,0
2003-06-09,43.046,43.046,42.503,42.673,759420,0
2003-06-10,42.792,42.919,42.529,42.758,622649,0
2003-06-11,41.702,41.986,41.387,41.876,1564726,0
2003-06-12,41.93,41.93,41.107,41.659,1065616,0
2003-06-13,41.668,41.903,41.395,41.596,562535,0
2003-06-16,41.505,42.485,41.505,42.485,664454,0
2003-06-17,42.465,42.512,41.886,42.383,457968,0
2003-06-18,42.383,42.383,41.615,42.248,638421,0
2003-06-19,42.158,42.158,40.926,40.97,643276,0
2003-06-20,41.071,41.668,41.051,41.432,1094845,0
2003-06-23,41.342,41.423,40.253,40.589,621765,0
2003-06-24,40.499,40.796,40.229,40.335,637427,0
2003-06-25,40.345,40.796,40.253,40.253,634893,0
2003-06-26,40.262,40.416,39.937,40.244,709787,0
2003-06-27,39.974,40.235,39.529,39.756,799903,0
2003-06-30,39.746,40.363,39.746,39.81,631583,0
2003-07-01,39.81,40.345,39.208,40.316,1130693,0
2003-07-02,39.982,40.353,39.927,40.07,895973,0
2003-07-03,40.07,40.136,39.618,39.81,524705,0
2003-07-07,39.871,40.306,39.818,39.974,829025,0
2003-07-08,39.964,39.964,39.529,39.836,987416,0
2003-07-09,39.609,39.665,38.983,39.077,1084478,0
2003-07-10,38.983,39.03,38.468,38.938,691365,0
2003-07-11,39.03,39.304,38.704,38.73,664122,0
2003-07-14,39.077,39.937,39.077,39.34,814019,0
2003-07-15,39.529,39.665,38.549,38.666,884063,0
2003-07-16,38.666,38.929,38.123,38.649,745302,0
2003-07-17,37.897,38.259,37.861,38.05,1048302,0
2003-07-18,38.142,38.43,37.987,38.123,769350,0
2003-07-21,38.351,39.01,38.287,38.748,900273,0
2003-07-22,38.704,39.03,38.295,38.868,957301,0
2003-07-23,39.03,39.348,38.676,39.34,774862,0
2003-07-24,39.665,40.87,39.356,40.399,2261614,0
2003-07-25,40.173,40.805,40.145,40.778,954988,0
2003-07-28,40.643,40.643,39.682,40.288,915052,0
2003-07-29,39.982,40.288,39.348,39.818,778062,0
2003-07-30,39.827,39.827,39.348,39.646,536175,0
2003-07-31,39.708,39.708,38.868,38.894,883511,0
2003-08-01,38.529,38.757,37.316,37.797,1873680,0
2003-08-04,37.807,37.807,36.717,37.617,934909,0
2003-08-05,37.695,37.695,36.962,36.972,1079957,0
2003-08-06,37.26,37.713,37.089,37.391,1187059,0
2003-08-07,37.533,37.533,37.035,37.353,809170,0
2003-08-08,37.353,37.487,37.108,37.26,576986,0
2003-08-11,37.4,37.469,36.873,37.163,496684,0
2003-08-12,37.26,37.741,37.235,37.713,616363,0
2003-08-13,37.703,37.703,37.099,37.163,717726,0
2003-08-14,36.962,37.878,36.763,37.788,1235479,0
2003-08-15,37.843,37.843,37.443,37.636,222915,0
2003-08-18,37.654,37.779,37.381,37.4,858802,0
2003-08-19,38.222,38.222,37.017,37.235,656404,0
2003-08-20,37.171,37.425,37.081,37.26,458191,0
2003-08-21,37.353,37.833,37.269,37.571,651217,0
2003-08-22,37.571,37.571,36.283,36.446,844242,0
2003-08-25,36.491,36.844,35.976,36.754,1332323,0
2003-08-26,36.726,37.171,36.554,37.099,628935,0
2003-08-27,37.171,37.19,36.953,37.081,389912,0
2003-08-28,37.071,37.381,36.854,37.362,493374,0
2003-08-29,37.307,37.514,37.171,37.487,454877,0
2003-09-02,37.487,37.581,36.944,37.416,829904,0
2003-09-03,37.561,37.561,36.9,37.144,664892,0
2003-09-04,37.26,37.425,37.035,37.19,466240,0
2003-09-05,37.081,37.452,37,37.435,531430,0
2003-09-08,37.344,37.941,37.344,37.685,559338,0
2003-09-09,37.533,37.533,36.782,37.144,999989,0
2003-09-10,36.873,36.873,34.759,35.331,4698925,0
2003-09-11,35.766,36.064,35.638,35.719,1192021,0
2003-09-12,35.719,36.263,35.638,36.218,896085,0
2003-09-15,36.809,36.809,36.064,36.263,870602,0
2003-09-16,36.58,37.081,36.482,36.537,868619,0
2003-09-17,36.537,36.537,35.836,36.175,721147,0
2003-09-18,36.202,37.171,36.193,37.099,1220592,0
2003-09-19,37.008,37.677,37,37.644,1099589,0
2003-09-22,37.644,37.644,36.854,36.935,1230518,0
2003-09-23,37.26,37.561,37.108,37.381,873911,0
2003-09-24,37.469,37.914,37.443,37.751,1623741,0
2003-09-25,38.577,39.436,38.529,38.666,2382167,0
2003-09-26,38.529,38.559,38.013,38.079,846005,0
2003-09-29,38.529,38.529,38.169,38.449,628828,0
2003-09-30,38.459,39.145,38.088,38.495,971861,0
2003-10-01,38.72,39.493,38.43,39.475,1302547,0
2003-10-02,39.475,39.484,39.02,39.267,648679,0
2003-10-03,39.618,39.954,39.331,39.636,924982,0
2003-10-06,39.802,40.544,39.756,40.262,560329,0
2003-10-07,40.262,40.262,39.618,40.262,595183,0
2003-10-08,40.173,40.253,39.773,39.974,444955,0
2003-10-09,40.029,40.306,39.618,39.7,793835,0
2003-10-10,39.7,39.836,39.547,39.792,610075,0
2003-10-13,39.665,40.363,39.665,39.954,371934,0
2003-10-14,39.889,40.297,39.827,40.164,544225,0
2003-10-15,40.117,40.164,39.348,39.592,607758,0
2003-10-16,39.592,39.982,39.484,39.746,523818,0
2003-10-17,39.746,39.756,39.356,39.565,434584,0
2003-10-20,39.436,39.846,39.321,39.773,519078,0
2003-10-21,39.773,39.982,39.521,39.583,436130,0
2003-10-22,39.039,39.737,38.604,39.356,1690029,0
2003-10-23,39.257,39.728,39.218,39.708,560441,0
2003-10-24,39.574,39.909,39.446,39.783,477488,0
2003-10-27,40.01,41.342,40.01,40.653,1102017,0
2003-10-28,40.823,40.851,40.363,40.832,732285,0
2003-10-29,40.778,40.778,40.2,40.444,1210995,0
2003-10-30,40.814,40.814,40.306,40.614,529004,0
2003-10-31,40.326,41.288,40.326,41.126,593198,0
2003-11-03,41.307,42.34,41.143,42.248,1087238,0
2003-11-04,42.202,42.211,41.432,41.551,805851,0
2003-11-05,41.432,41.551,40.977,41.041,679566,0
2003-11-06,40.935,40.977,39.964,40.562,1454428,0
2003-11-07,40.562,40.786,40.2,40.2,717284,0
2003-11-10,40.253,40.88,40.052,40.643,890683,0
2003-11-11,40.525,40.589,40.345,40.434,369177,0
2003-11-12,40.434,40.571,40.244,40.408,478705,0
2003-11-13,40.416,40.553,40.117,40.454,303986,0
2003-11-14,40.544,40.562,39.982,39.991,400168,0
2003-11-17,39.889,39.889,39.286,39.574,770673,0
2003-11-18,39.574,39.574,39.068,39.105,446496,0
2003-11-19,39.19,39.502,39.137,39.426,551834,0
2003-11-20,39.077,39.646,39.068,39.247,557128,0
2003-11-21,39.484,39.69,39.331,39.436,539260,0
2003-11-24,39.6,39.889,39.398,39.756,446275,0
2003-11-25,39.846,40.391,39.665,40.183,504736,0
2003-11-26,40.614,40.796,40.434,40.726,550179,0
2003-11-28,40.662,40.832,40.434,40.434,223801,0
2003-12-01,40.662,41.342,40.614,41.269,757772,0
2003-12-02,41.249,41.404,40.832,40.97,571139,0
2003-12-03,40.918,40.926,40.416,40.525,614045,0
2003-12-04,40.614,40.614,40,40.164,444734,0
2003-12-05,40.117,40.117,39.718,39.718,508375,0
2003-12-08,39.773,40.571,39.673,40.382,522275,0
2003-12-09,40.2,40.2,39.19,39.331,1791509,0
2003-12-10,39.114,39.165,38.079,38.412,1632782,0
2003-12-11,38.495,40.117,38.495,39.974,1573222,0
2003-12-12,40.345,40.345,39.737,39.954,508157,0
2003-12-15,39.937,39.946,39.01,39.077,1158158,0
2003-12-16,39.077,39.556,39.068,39.436,662136,0
2003-12-17,39.484,39.773,39.484,39.656,588236,0
2003-12-18,39.665,39.708,39.077,39.39,876782,0
2003-12-19,39.574,39.889,39.39,39.583,451132,0
2003-12-22,39.484,40.029,39.436,39.964,621321,0
2003-12-23,40.045,40.571,39.982,40.345,697433,0
2003-12-24,40.345,40.544,40.326,40.345,355279,0
2003-12-26,40.253,40.297,39.918,39.946,431276,0
2003-12-29,39.954,40.019,39.556,39.708,1171395,0
2003-12-30,39.718,40.061,39.529,39.909,1068594,0
2003-12-31,40.019,40.164,39.889,39.982,572903,0
2004-01-02,39.954,40.098,39.276,39.331,1301771,0
2004-01-05,39.484,39.708,39.087,39.313,1199853,0
2004-01-06,39.087,39.436,38.649,39.383,862222,0
2004-01-07,39.155,39.69,39.03,39.417,761407,0
2004-01-08,39.511,39.565,37.941,39.01,1232833,0
2004-01-09,39.01,39.889,38.849,39.321,1431483,0
2004-01-12,39.321,39.537,39.039,39.165,793612,0
2004-01-13,39.087,39.172,38.321,38.712,895641,0
2004-01-14,38.913,39.257,38.849,39.059,440872,0
2004-01-15,40.253,40.633,39.426,40.444,1599033,0
2004-01-16,40.841,40.841,40.235,40.796,1129701,0
2004-01-20,40.805,40.977,40.562,40.726,1160915,0
2004-01-21,40.726,41.134,39.145,40.525,2486734,0
2004-01-22,40.391,40.662,40,40.571,895641,0
2004-01-23,40.935,42.248,40.899,41.551,1785771,0
2004-01-26,41.551,41.795,40.832,41.659,1363319,0
2004-01-27,41.542,41.615,41.061,41.177,1501856,0
2004-01-28,41.387,41.684,40.499,40.507,1450015,0
2004-01-29,40.434,40.614,39.484,40.244,1467773,0
2004-01-30,40.253,40.481,39.889,40.271,989949,0
2004-02-02,40.229,40.633,40.045,40.288,976271,0
2004-02-03,40.253,40.253,39.626,39.871,962818,0
2004-02-04,39.708,39.81,39.208,39.565,905236,0
2004-02-05,39.618,39.728,39.257,39.383,725888,0
2004-02-06,39.348,40.117,39.348,40.079,712766,0
2004-02-09,40.079,40.363,39.982,39.991,776627,0
2004-02-10,39.756,40.21,39.756,40.164,826706,0
2004-02-11,40.07,40.814,40,40.761,722358,0
2004-02-12,40.778,40.861,40.444,40.861,536834,0
2004-02-13,40.89,41.24,40.662,40.985,713094,0
2004-02-17,41.702,41.702,41.213,41.361,751367,0
2004-02-18,41.476,41.832,41.466,41.702,1148452,0
2004-02-19,41.702,41.75,41.297,41.342,1170846,0
2004-02-20,41.279,41.351,40.698,40.944,990612,0
2004-02-23,41.004,41.051,40.681,40.985,720926,0
2004-02-24,40.935,41.169,40.653,40.977,663681,0
2004-02-25,40.977,41.186,40.796,41.098,577536,0
2004-02-26,41.098,41.297,40.89,40.961,512901,0
2004-02-27,41.143,41.993,40.935,41.92,1382068,0
2004-03-01,41.92,42.158,41.85,42.112,705923,0
2004-03-02,42.112,42.148,41.542,41.551,694670,0
2004-03-03,41.615,41.976,41.432,41.976,419697,0
2004-03-04,41.886,42.158,41.702,42.051,415059,0
2004-03-05,41.986,44.107,41.986,43.435,2686378,0
2004-03-08,43.381,44.089,43.354,43.426,1037379,0
2004-03-09,43.335,43.345,42.819,43.309,938881,0
2004-03-10,43.064,43.119,42.031,42.112,758096,0
2004-03-11,42.112,42.758,41.911,41.986,1524027,0
2004-03-12,41.93,42.374,41.813,42.194,863435,0
2004-03-15,42.168,42.168,40.805,41.505,798136,0
2004-03-16,41.615,41.939,41.161,41.249,837069,0
2004-03-17,41.615,42.051,41.615,41.822,674159,0
2004-03-18,41.822,42.174,41.448,42.103,521833,0
2004-03-19,41.976,42.103,41.702,41.778,905568,0
2004-03-22,41.778,42.211,41.542,42.158,1292728,0
2004-03-23,42.475,42.911,42.194,42.276,1138968,0
2004-03-24,42.248,42.428,41.832,42.021,795934,0
2004-03-25,42.158,42.845,42.158,42.618,810602,0
2004-03-26,42.665,42.702,42.248,42.248,472642,0
2004-03-29,42.608,43.055,41.692,42.911,578751,0
2004-03-30,42.901,42.974,42.539,42.957,570589,0
2004-03-31,43.046,43.5,42.792,43.245,846226,0
2004-04-01,43.335,43.727,43.292,43.527,1025467,0
2004-04-02,43.527,43.527,42.031,42.229,1861328,0
2004-04-05,42.34,42.34,41.577,41.832,949360,0
2004-04-06,41.93,42.184,41.759,41.986,773318,0
2004-04-07,42.076,42.112,41.786,41.939,667212,0
2004-04-08,42.031,42.202,41.505,41.795,592537,0
2004-04-12,41.795,41.976,41.161,41.222,920793,0
2004-04-13,41.222,41.297,40.235,40.335,947154,0
2004-04-14,40.335,40.372,39.238,39.836,1253790,0
2004-04-15,39.827,40.183,38.887,39.208,753246,0
2004-04-16,39.436,40.107,39.039,39.846,737362,0
2004-04-19,39.846,39.899,39.356,39.871,681875,0
2004-04-20,39.871,39.871,38.946,38.983,821191,0
2004-04-21,38.983,39.374,38.983,38.983,554372,0
2004-04-22,38.938,39.718,38.938,39.247,483890,0
2004-04-23,39.802,39.802,38.946,39.455,540473,0
2004-04-26,39.39,39.537,39.096,39.529,522386,0
2004-04-27,39.39,39.954,39.39,39.746,486315,0
2004-04-28,39.746,39.746,39.145,39.304,922774,0
2004-04-29,39.348,40.107,39.145,39.708,915718,0
2004-04-30,39.756,40.183,39.583,39.855,799573,0
2004-05-03,39.855,39.937,39.218,39.827,791521,0
2004-05-04,39.665,40.472,39.618,40.306,831669,0
2004-05-05,40.841,41.297,40.624,40.823,1253790,0
2004-05-06,40.77,40.786,40.288,40.653,555033,0
2004-05-07,40.796,41.75,40.235,40.235,1245850,0
2004-05-10,40.235,40.244,39.475,40.019,788760,0
2004-05-11,39.889,40.571,39.88,40.562,590992,0
2004-05-12,40.345,40.662,39.636,40.544,767693,0
2004-05-13,40.553,41.297,40.544,40.708,500439,0
2004-05-14,40.708,41.177,40.581,41.071,614156,0
2004-05-17,40.778,40.97,40.434,40.796,537720,0
2004-05-18,40.823,41.269,40.736,41.222,510362,0
2004-05-19,41.342,41.85,41.169,41.351,529996,0
2004-05-20,41.432,41.432,41.071,41.177,382304,0
2004-05-21,41.361,41.56,41.116,41.205,780931,0
2004-05-24,41.297,41.486,40.851,41.466,495362,0
2004-05-25,41.288,41.674,41.061,41.641,481905,0
2004-05-26,41.684,42.566,41.586,42.402,678018,0
2004-05-27,42.566,42.566,41.448,41.886,962926,0
2004-05-28,41.976,42.383,41.759,42.221,410099,0
2004-06-01,42.012,42.168,41.466,41.74,545546,0
2004-06-02,41.795,41.822,41.351,41.377,657505,0
2004-06-03,41.414,41.633,41.051,41.051,715963,0
2004-06-04,41.269,41.325,40.832,40.832,977705,0
2004-06-07,40.841,41.186,40.681,41.071,672392,0
2004-06-08,41.08,41.514,40.708,41.441,607095,0
2004-06-09,40.89,41.061,40.244,40.481,622316,0
2004-06-10,40.571,40.597,39.871,40.117,1056024,0
2004-06-14,40.21,40.21,39.537,39.718,629598,0
2004-06-15,39.946,40.244,39.646,39.682,703608,0
2004-06-16,39.756,40.525,39.756,39.946,771667,0
2004-06-17,40.029,40.029,39.626,39.937,547313,0
2004-06-18,39.802,40.271,39.708,40.098,724237,0
2004-06-21,40.481,40.796,40.326,40.382,562535,0
2004-06-22,40.571,41.448,40.544,41.249,1176800,0
2004-06-23,41.249,41.342,40.994,41.186,774751,0
2004-06-24,41.279,41.702,41.205,41.361,678351,0
2004-06-25,41.523,41.769,41.023,41.023,667649,0
2004-06-28,41.249,41.93,41.249,41.414,632355,0
2004-06-29,41.032,41.297,40.553,40.796,933366,0
2004-06-30,40.977,41.523,40.841,41.222,628828,0
2004-07-01,41.395,41.56,40.391,40.444,765710,0
2004-07-02,40.614,40.796,40.408,40.624,755011,0
2004-07-06,40.525,40.553,40.244,40.244,837293,0
2004-07-07,40.297,40.708,39.946,40.117,713537,0
2004-07-08,40.136,40.288,39.871,39.871,340500,0
2004-07-09,40.01,40.244,39.728,40.164,405025,0
2004-07-12,40.07,40.525,40.07,40.391,389363,0
2004-07-13,40.571,40.89,40.481,40.796,604227,0
2004-07-14,40.708,40.823,40.253,40.416,291528,0
2004-07-15,40.434,40.553,40.164,40.164,353511,0
2004-07-16,40.173,40.408,39.982,40.2,695008,0
2004-07-19,40.21,40.525,40.136,40.345,524922,0
2004-07-20,40.481,41.051,40.262,40.87,574223,0
2004-07-21,40.87,40.87,39.574,40.029,1164889,0
2004-07-22,40.029,40.164,39.408,39.846,797807,0
2004-07-23,39.756,39.783,39.313,39.321,733833,0
2004-07-26,39.398,39.746,39.331,39.484,520293,0
2004-07-27,39.484,40.253,39.484,40.117,463263,0
2004-07-28,40.117,40.297,39.436,39.88,562643,0
2004-07-29,39.889,40.098,39.446,39.529,353847,0
2004-07-30,39.583,39.626,39.208,39.304,432047,0
2004-08-02,39.228,39.818,38.858,39.765,417378,0
2004-08-03,39.665,39.728,39.208,39.304,544555,0
2004-08-04,39.208,39.529,38.858,39.511,598273,0
2004-08-05,39.417,39.511,39,39.068,329028,0
2004-08-06,39.068,39.665,39.068,39.165,475504,0
2004-08-09,39.077,39.218,38.839,39.03,305975,0
2004-08-10,38.983,39.296,38.955,39.087,365759,0
2004-08-11,39.096,39.313,38.794,39.238,318217,0
2004-08-12,39.218,39.609,39.218,39.331,405688,0
2004-08-13,39.331,39.331,38.757,38.822,884836,0
2004-08-16,38.913,39.656,38.913,39.656,403480,0
2004-08-17,39.665,40.164,39.665,39.954,393664,0
2004-08-18,40.029,40.909,40.029,40.909,622096,0
2004-08-19,40.571,40.744,40.235,40.253,441865,0
2004-08-20,40.271,40.481,39.982,40.136,571249,0
2004-08-23,40.235,40.653,40.098,40.288,388041,0
2004-08-24,40.326,40.372,40.126,40.219,337080,0
2004-08-25,40.253,40.49,40.235,40.326,276964,0
2004-08-26,40.416,40.525,40.126,40.516,336638,0
2004-08-27,40.614,40.77,40.382,40.653,230748,0
2004-08-30,40.753,41.116,40.753,40.796,296597,0
2004-08-31,40.778,41.249,40.761,41.222,512679,0
2004-09-01,41.316,41.404,40.87,40.899,366417,0
2004-09-02,40.899,40.935,40.662,40.662,423335,0
2004-09-03,40.708,40.944,40.708,40.87,483006,0
2004-09-07,40.87,41.615,40.87,41.448,789532,0
2004-09-08,41.161,41.161,40.507,40.507,443190,0
2004-09-09,40.614,40.89,40.614,40.736,373919,0
2004-09-10,40.662,41.186,40.614,40.977,638421,0
2004-09-13,41.116,41.116,40.219,40.633,631143,0
2004-09-14,40.633,40.643,40.164,40.326,410540,0
2004-09-15,40.326,40.434,39.756,39.982,620995,0
2004-09-16,40.079,40.454,40.039,40.454,540807,0
2004-09-17,40.614,40.77,40.191,40.253,555365,0
2004-09-20,40.155,40.345,39.974,40.191,468229,0
2004-09-21,40.183,40.391,39.889,40.2,376898,0
2004-09-22,40.164,40.173,39.765,39.846,395099,0
2004-09-23,39.954,39.954,39.348,39.455,503633,0
2004-09-24,39.574,39.918,39.398,39.918,385720,0
2004-09-27,39.918,39.954,39.455,39.728,407453,0
2004-09-28,39.954,40.229,39.846,40.045,577536,0
2004-09-29,40.052,40.126,39.636,40.126,389803,0
2004-09-30,39.304,39.348,38.73,39.313,2033175,0
2004-10-01,39.436,39.455,39.145,39.313,992817,0
2004-10-04,38.712,38.993,38.412,38.632,1664107,0
2004-10-05,38.757,38.973,38.169,38.92,1502631,0
2004-10-06,38.887,39.257,38.704,39.199,694014,0
2004-10-07,39.199,39.199,38.803,38.983,585920,0
2004-10-08,38.938,39.087,38.803,39.087,622096,0
2004-10-11,39.087,39.114,38.666,38.739,491391,0
2004-10-12,38.739,38.858,38.439,38.529,640516,0
2004-10-13,38.623,38.794,38.42,38.495,399288,0
2004-10-14,38.303,38.42,37.987,38.095,540807,0
2004-10-15,38.259,39.059,38.079,38.712,594077,0
2004-10-18,39.304,39.304,38.641,39.077,618347,0
2004-10-19,39.096,39.286,38.775,39.068,427634,0
2004-10-20,38.486,38.712,38.115,38.213,760966,0
2004-10-21,37.987,38.177,37.626,38.169,986199,0
2004-10-22,38.213,38.259,37.941,38.088,468229,0
2004-10-25,37.626,37.807,36.982,37.703,1156836,0
2004-10-26,37.617,38.259,37.589,38.231,646251,0
2004-10-27,38.213,38.92,38.169,38.877,693462,0
2004-10-28,38.894,39.547,38.894,39.34,759531,0
2004-10-29,39.618,39.646,38.938,39.238,595514,0
2004-11-01,39.39,39.398,38.964,39,337189,0
2004-11-02,39.208,39.208,38.757,38.785,590331,0
2004-11-03,38.894,39.348,38.894,39.257,778836,0
2004-11-04,39.348,40.089,39.077,40.029,705263,0
2004-11-05,40.029,40.164,39.304,39.39,821079,0
2004-11-08,39.529,39.556,39.122,39.436,535840,0
2004-11-09,39.398,39.556,38.92,38.993,674491,0
2004-11-10,39.122,39.417,38.849,39.03,659045,0
2004-11-11,39.03,39.537,39.03,39.257,799460,0
2004-11-12,39.436,40.098,39.122,40.098,759864,0
2004-11-15,40.164,40.164,39.609,39.746,649670,0
2004-11-16,39.656,40.145,39.656,39.81,562203,0
2004-11-17,40.07,40.823,39.547,39.574,575107,0
2004-11-18,39.484,39.756,39.465,39.574,639307,0
2004-11-19,39.846,39.855,39.218,39.417,632573,0
2004-11-22,39.574,40.061,39.436,39.728,521282,0
2004-11-23,39.937,40.089,39.6,39.855,758873,0
2004-11-24,39.889,40.262,39.855,39.855,941970,0
2004-11-26,40.07,40.21,39.88,39.974,468449,0
2004-11-29,39.937,40.21,39.802,39.836,630040,0
2004-11-30,39.802,39.827,39.493,39.618,681222,0
2004-12-01,39.871,40.089,39.537,39.982,883070,0
2004-12-02,39.937,40.029,39.708,39.946,796372,0
2004-12-03,39.946,40.052,39.665,40.029,737914,0
2004-12-06,40.029,40.029,39.493,39.493,1086243,0
2004-12-07,39.493,39.529,38.894,38.904,1051605,0
2004-12-08,39.03,39.331,38.993,39.296,1041020,0
2004-12-09,39.304,39.383,38.929,38.983,973627,0
2004-12-10,39.682,39.682,38.586,38.604,1098374,0
2004-12-13,38.613,39.436,38.586,39.257,1767021,0
2004-12-14,39.267,39.746,39.267,39.746,916379,0
2004-12-15,39.348,39.746,38.983,39.068,1086022,0
2004-12-16,38.973,39.276,38.794,38.964,866857,0
2004-12-17,38.757,39.068,38.757,39.068,1772532,0
2004-12-20,39.068,39.304,38.748,38.83,576320,0
2004-12-21,39.059,39.296,38.913,39.267,600478,0
2004-12-22,38.539,39.02,38.169,38.757,2504050,0
2004-12-23,38.849,39.105,38.676,38.938,908880,0
2004-12-27,38.929,39.01,38.397,38.623,749714,0
2004-12-28,38.712,38.938,38.649,38.766,577536,0
2004-12-29,38.868,38.983,38.666,38.983,451681,0
2004-12-30,38.938,39.105,38.785,38.983,468449,0
2004-12-31,39.122,39.529,38.955,39.087,489736,0
2005-01-03,39.208,39.475,39.02,39.039,1159813,0
2005-01-04,39.257,39.356,38.43,38.604,996236,0
2005-01-05,38.604,38.877,38.439,38.567,944949,0
2005-01-06,38.567,39.257,38.567,38.73,1192903,0
2005-01-07,38.913,39.077,38.42,38.468,1055467,0
2005-01-10,38.468,38.712,38.397,38.529,985650,0
2005-01-11,38.42,38.595,38.351,38.539,854392,0
2005-01-12,38.586,38.712,38.331,38.495,1018077,0
2005-01-13,38.623,38.657,38.341,38.351,675483,0
2005-01-14,38.351,38.439,38.151,38.24,603236,0
2005-01-18,38.303,38.92,38.079,38.72,776627,0
2005-01-19,38.938,39.656,38.803,39.02,1261402,0
2005-01-20,39.096,39.122,38.757,38.858,912078,0
2005-01-21,38.868,39.296,38.813,39.02,700190,0
2005-01-24,39.02,39.267,38.849,38.983,536175,0
2005-01-25,39.165,39.304,38.913,39,832443,0
2005-01-26,39.165,39.276,38.877,38.973,726993,0
2005-01-27,39.077,39.077,38.449,38.712,787547,0
2005-01-28,38.775,38.887,38.16,38.387,806186,0
2005-01-31,38.43,38.712,38.267,38.595,760085,0
2005-02-01,38.503,38.887,38.405,38.666,920903,0
2005-02-02,38.666,38.666,38.079,38.397,1327800,0
2005-02-03,38.42,39.181,38.187,38.813,1139739,0
2005-02-04,39.276,39.802,39.077,39.493,1332435,0
2005-02-07,39.69,40.219,39.583,40.145,1130254,0
2005-02-08,40.297,40.525,40.039,40.117,944287,0
2005-02-09,40.117,40.253,39.267,39.267,914617,0
2005-02-10,39.356,39.502,38.822,39.01,891120,0
2005-02-11,39.105,39.374,38.913,39.304,488300,0
2005-02-14,39.348,39.39,38.993,39.19,500986,0
2005-02-15,39.34,39.618,39.145,39.484,634562,0
2005-02-16,39.537,39.556,39.122,39.426,404475,0
2005-02-17,39.426,39.426,38.757,38.757,472089,0
2005-02-18,38.766,38.785,38.459,38.459,595514,0
2005-02-22,38.468,38.623,38.04,38.079,604118,0
2005-02-23,38.512,38.595,38.249,38.321,618014,0
2005-02-24,38.439,38.676,38.351,38.522,505618,0
2005-02-25,38.685,38.803,38.495,38.712,356715,0
2005-02-28,38.529,38.822,38.405,38.577,595847,0
2005-03-01,38.529,38.964,38.439,38.849,593198,0
2005-03-02,38.839,38.904,38.449,38.623,620556,0
2005-03-03,38.623,38.757,38.405,38.459,556801,0
2005-03-04,38.757,38.983,38.623,38.794,683424,0
2005-03-07,38.983,39.34,38.964,39.257,607866,0
2005-03-08,39.436,40.271,39.276,39.889,1578181,0
2005-03-09,39.03,39.087,38.439,38.529,758207,0
2005-03-10,38.595,38.904,38.468,38.757,504403,0
2005-03-11,38.894,38.973,38.259,38.43,436130,0
2005-03-14,38.623,39.137,38.321,38.449,587904,0
2005-03-15,38.849,38.849,38.222,38.295,412637,0
2005-03-16,38.287,38.287,37.514,37.636,818543,0
2005-03-17,37.636,38.023,37.41,37.815,532421,0
2005-03-18,38.013,38.115,37.217,37.226,1026681,0
2005-03-21,37.226,38.123,36.401,37.95,3603532,0
2005-03-22,37.897,37.907,36.627,36.89,1737898,0
2005-03-23,36.882,36.89,36.166,36.319,1520278,0
2005-03-24,36.564,36.58,36.245,36.263,863215,0
2005-03-28,36.329,37.063,36.202,36.263,862776,0
2005-03-29,36.401,36.501,36.263,36.301,567167,0
2005-03-30,36.393,36.699,36.374,36.681,637541,0
2005-03-31,36.763,37.297,36.627,36.982,940095,0
2005-04-01,37.134,37.325,36.355,36.436,682434,0
2005-04-04,36.58,36.609,36.184,36.436,813797,0
2005-04-05,36.446,36.672,36.291,36.418,446827,0
2005-04-06,36.436,36.709,36.355,36.672,983441,0
2005-04-07,36.763,37.063,36.537,36.854,656731,0
2005-04-08,36.854,36.944,36.401,36.446,445505,0
2005-04-11,36.529,36.672,36.329,36.58,514003,0
2005-04-12,36.58,36.763,36.245,36.627,923551,0
2005-04-13,36.646,36.672,35.959,36.064,1198638,0
2005-04-14,36.12,36.148,35.521,35.521,747401,0
2005-04-15,35.567,35.92,35.149,35.149,1461377,0
2005-04-18,35.194,35.873,35.194,35.665,862330,0
2005-04-19,35.83,36.019,35.638,35.784,584045,0
2005-04-20,35.719,35.949,35.267,35.558,862111,0
2005-04-21,36.446,36.453,35.05,36.301,1519836,0
2005-04-22,36.935,36.944,36.193,36.537,979805,0
2005-04-25,36.854,37.626,36.655,37.504,918254,0
2005-04-26,37.504,37.636,37.19,37.217,608199,0
2005-04-27,37.416,38.321,37.071,38.032,976606,0
2005-04-28,38.032,38.032,37.443,37.477,1074663,0
2005-04-29,37.571,37.663,37.116,37.654,983885,0
2005-05-02,37.807,38.032,37.452,37.959,666878,0
2005-05-03,37.987,38.196,37.677,37.861,549407,0
2005-05-04,37.861,38.379,37.543,38.379,908107,0
2005-05-05,38.379,38.379,37.181,37.325,1426851,0
2005-05-06,37.353,37.677,36.882,37.435,810383,0
2005-05-09,37.362,37.514,36.9,37.26,809940,0
2005-05-10,37.217,37.217,36.717,36.854,482347,0
2005-05-11,36.99,37.19,36.717,37.053,490727,0
2005-05-12,37.116,37.217,36.681,36.782,474074,0
2005-05-13,36.809,36.89,36.263,36.491,472969,0
2005-05-16,36.537,37.26,36.501,37.235,319429,0
2005-05-17,37.217,37.703,36.882,37.644,577094,0
2005-05-18,37.923,38.295,37.815,38.169,1032307,0
2005-05-19,38.397,38.397,38.032,38.351,938550,0
2005-05-20,38.213,38.503,38.04,38.468,831340,0
2005-05-23,38.468,38.486,38.142,38.187,943185,0
2005-05-24,38.079,38.123,37.636,37.751,458742,0
2005-05-25,37.807,37.807,37.372,37.495,385281,0
2005-05-26,37.571,37.713,37.416,37.543,227331,0
2005-05-27,37.626,38.231,37.477,38.231,895641,0
2005-05-31,38.259,38.405,38.088,38.287,900166,0
2005-06-01,38.295,38.849,38.187,38.331,895310,0
2005-06-02,38.259,38.259,37.824,38.088,714968,0
2005-06-03,38.088,38.213,37.504,37.617,673939,0
2005-06-06,37.761,37.914,37.443,37.914,307959,0
2005-06-07,38.05,38.151,37.815,37.907,521942,0
2005-06-08,37.695,37.797,37.335,37.335,506832,0
2005-06-09,37.443,37.543,37.217,37.353,437894,0
2005-06-10,37.325,37.4,37.063,37.307,285459,0
2005-06-13,37.217,37.571,37.053,37.288,381313,0
2005-06-14,37.288,37.533,37.26,37.425,381090,0
2005-06-15,37.571,37.967,37.487,37.941,476061,0
2005-06-16,38.032,38.351,37.897,38.351,785673,0
2005-06-17,38.757,38.757,38.303,38.704,827039,0
2005-06-20,38.704,38.839,38.36,38.613,395099,0
2005-06-21,38.623,38.704,38.476,38.595,352522,0
2005-06-22,38.803,39.39,38.685,39.218,854392,0
2005-06-23,39.331,39.331,38.803,38.83,608090,0
2005-06-24,38.839,38.894,37.897,38.676,460618,0
2005-06-27,38.785,38.938,38.657,38.858,311599,0
2005-06-28,39.122,39.247,38.904,39.13,387599,0
2005-06-29,38.983,39.068,38.803,38.868,474512,0
2005-06-30,39.077,39.077,38.169,38.259,1022931,0
2005-07-01,38.259,38.539,38.005,38.151,878988,0
2005-07-05,38.397,38.973,38.277,38.973,563086,0
2005-07-06,38.929,39.137,38.632,38.993,716514,0
2005-07-07,38.623,39.02,38.321,38.964,709896,0
2005-07-08,38.964,39.374,38.794,39.218,602576,0
2005-07-11,39.436,39.574,39.286,39.426,557460,0
2005-07-12,39.426,40.326,39.417,40.117,906675,0
2005-07-13,40.219,40.507,40.079,40.391,692359,0
2005-07-14,40.553,40.614,40.089,40.098,727765,0
2005-07-15,40.098,40.098,39.802,39.889,1343577,0
2005-07-18,39.802,39.81,37.959,38.123,2292715,0
2005-07-19,38.079,38.169,37.452,37.487,1703930,0
2005-07-20,37.487,37.833,36.863,37.723,1320303,0
2005-07-21,37.824,37.833,36.782,36.916,1198531,0
2005-07-22,37.008,37.469,36.89,37.469,603014,0
2005-07-25,37.316,37.853,37.278,37.469,690813,0
2005-07-26,37.504,37.669,37.316,37.344,522053,0
2005-07-27,37.581,37.581,37.035,37.416,536059,0
2005-07-28,37.626,37.626,37.081,37.344,637979,0
2005-07-29,37.391,37.443,36.882,36.982,412413,0
2005-08-01,36.982,37.335,36.835,37.017,781813,0
2005-08-02,37.081,37.153,36.882,37.116,827039,0
2005-08-03,37.171,37.171,36.709,36.916,943842,0
2005-08-04,36.9,36.9,36.218,36.537,962485,0
2005-08-05,36.511,36.564,35.893,36.148,1075651,0
2005-08-08,36.263,36.383,35.959,36.158,951123,0
2005-08-09,36.263,36.446,36.054,36.175,521501,0
2005-08-10,36.218,36.663,35.992,36.101,451462,0
2005-08-11,36.158,36.401,36.054,36.283,631251,0
2005-08-12,36.218,36.436,35.939,36.273,477274,0
2005-08-15,36.301,36.746,36.073,36.746,563415,0
2005-08-16,36.89,37.081,36.772,36.99,1555681,0
2005-08-17,36.982,36.99,36.545,36.618,407121,0
2005-08-18,36.627,36.627,36.236,36.427,415833,0
2005-08-19,36.627,36.907,36.383,36.844,454440,0
2005-08-22,36.854,37.035,36.6,36.907,364214,0
2005-08-23,36.754,36.763,36.472,36.59,408887,0
2005-08-24,36.609,36.609,36.082,36.158,530879,0
2005-08-25,36.218,36.338,36.11,36.319,383514,0
2005-08-26,36.21,36.21,34.957,35.457,1776613,0
2005-08-29,35.492,35.539,34.832,35.457,929614,0
2005-08-30,35.404,35.428,35.123,35.296,686844,0
2005-08-31,35.386,35.438,34.977,35.428,1121867,0
2005-09-01,35.539,36.13,35.13,35.766,1171948,0
2005-09-02,35.766,35.766,35.166,35.311,938662,0
2005-09-06,35.359,35.719,35.311,35.539,967668,0
2005-09-07,35.567,35.595,35.311,35.413,678901,0
2005-09-08,35.321,35.321,34.948,35.068,773540,0
2005-09-09,35.267,35.692,35.158,35.413,812808,0
2005-09-12,35.311,35.484,35.158,35.249,832991,0
2005-09-13,35.267,35.267,34.832,34.932,1229856,0
2005-09-14,34.641,34.932,33.709,34.561,1779815,0
2005-09-15,34.631,34.851,34.415,34.787,997673,0
2005-09-16,34.977,35.311,34.904,35.105,1345340,0
2005-09-19,35.175,35.304,35.023,35.214,585586,0
2005-09-20,35.35,35.648,34.705,35.139,747509,0
2005-09-21,35.105,35.105,34.033,34.061,1120658,0
2005-09-22,33.997,34.006,33.437,33.761,1433800,0
2005-09-23,33.761,33.853,33.465,33.736,1019510,0
2005-09-26,33.89,34.079,33.663,33.787,502643,0
2005-09-27,33.787,33.882,33.465,33.561,492715,0
2005-09-28,33.777,33.777,32.852,33.045,1349533,0
2005-09-29,33.053,33.507,32.872,33.455,901268,0
2005-09-30,33.526,33.526,32.592,32.956,1359903,0
2005-10-03,33.273,33.646,33.118,33.492,910863,0
2005-10-04,33.501,33.608,32.583,32.672,1262942,0
2005-10-05,32.672,32.691,32.321,32.512,1565940,0
2005-10-06,32.549,32.812,32.285,32.464,815346,0
2005-10-07,32.464,32.583,32.321,32.438,486867,0
2005-10-10,32.502,32.502,31.832,31.886,900052,0
2005-10-11,31.896,32.122,31.722,31.85,846339,0
2005-10-12,31.85,32.438,31.694,31.877,953991,0
2005-10-13,31.822,32.077,31.532,31.886,719385,0
2005-10-14,32.366,33.41,32.174,33.41,1808492,0
2005-10-17,34.188,34.769,32.862,33.316,2028652,0
2005-10-18,33.316,33.326,32.655,32.749,1138632,0
2005-10-19,32.592,33.021,32.239,33.021,1066612,0
2005-10-20,32.909,33.682,32.909,33.127,965573,0
2005-10-21,33.136,33.492,32.681,33.173,1183308,0
2005-10-24,33.862,33.937,33.543,33.787,878437,0
2005-10-25,33.862,34.188,33.543,33.816,1198752,0
2005-10-26,33.816,34.234,33.417,34.051,959175,0
2005-10-27,34.051,34.25,33.917,33.987,608419,0
2005-10-28,34.024,35.023,34.014,34.967,761298,0
2005-10-31,35.042,35.276,34.904,35.068,939763,0
2005-11-01,35.175,35.239,34.759,34.858,588457,0
2005-11-02,34.742,35.158,34.723,35.13,577866,0
2005-11-03,35.13,35.421,34.353,34.415,855713,0
2005-11-04,34.589,34.832,34.533,34.777,626951,0
2005-11-07,34.904,35.376,34.815,35.367,748065,0
2005-11-08,35.367,35.376,34.705,34.932,640849,0
2005-11-09,34.932,35.222,34.797,35.059,394325,0
2005-11-10,35.023,36.263,34.995,36.036,734825,0
2005-11-11,36.036,36.301,35.855,36.283,446496,0
2005-11-14,36.283,36.283,35.803,36.054,504403,0
2005-11-15,36.054,36.064,34.967,35.214,1196766,0
2005-11-16,35.296,35.395,34.913,34.995,760521,0
2005-11-17,35.005,35.605,34.922,35.605,665223,0
2005-11-18,35.719,35.959,35.567,35.873,968217,0
2005-11-21,35.567,35.576,35.05,35.222,1277833,0
2005-11-22,34.797,35.413,34.75,35.413,742104,0
2005-11-23,35.267,35.865,35.267,35.629,492933,0
2005-11-25,35.692,35.784,35.404,35.784,159162,0
2005-11-28,35.883,36.028,35.586,35.595,972635,0
2005-11-29,35.629,35.846,35.448,35.502,415615,0
2005-11-30,35.674,35.822,35.23,35.286,760859,0
2005-12-01,35.359,35.586,35.311,35.438,707908,0
2005-12-02,35.35,35.448,35.204,35.34,498118,0
2005-12-05,35.448,35.521,35.05,35.413,864650,0
2005-12-06,35.395,35.612,35.023,35.086,651879,0
2005-12-07,35.086,35.13,34.615,34.967,855052,0
2005-12-08,34.967,35.249,34.797,34.913,680337,0
2005-12-09,34.904,35.467,34.858,35.204,420798,0
2005-12-12,35.484,35.539,35.139,35.395,656731,0
2005-12-13,35.35,35.739,35.123,35.629,1447256,0
2005-12-14,35.23,35.684,35.23,35.684,1166321,0
2005-12-15,35.684,35.757,35.296,35.739,768246,0
2005-12-16,35.855,36.036,35.711,35.749,807402,0
2005-12-19,35.902,35.939,35.521,35.719,841376,0
2005-12-20,35.629,35.803,35.502,35.638,1268571,0
2005-12-21,35.766,36.202,35.638,35.711,635995,0
2005-12-22,35.719,35.846,35.521,35.729,307518,0
2005-12-23,35.822,36.028,35.766,35.967,332667,0
2005-12-27,36.045,36.236,35.53,35.638,486209,0
2005-12-28,35.766,35.766,35.239,35.258,496906,0
2005-12-29,35.222,35.386,35.115,35.13,409882,0
2005-12-30,35.05,35.086,34.66,34.851,399399,0
2006-01-03,35.311,35.766,34.631,35.701,951235,0
2006-01-04,36.263,36.263,35.711,35.902,897736,0
2006-01-05,35.949,35.992,35.629,35.902,461167,0
2006-01-06,36.13,36.226,35.902,36.148,496358,0
2006-01-09,36.418,37.071,36.226,36.826,1115143,0
2006-01-10,36.717,36.736,36.263,36.482,687946,0
2006-01-11,36.472,36.609,36.12,36.226,719710,0
2006-01-12,36.226,36.347,35.665,35.665,762399,0
2006-01-13,35.729,35.949,35.629,35.812,638311,0
2006-01-17,35.766,35.784,35.239,35.448,1094073,0
2006-01-18,35.53,36.12,35.239,35.311,740891,0
2006-01-19,35.492,35.492,34.324,35.013,1578181,0
2006-01-20,34.896,34.904,33.637,33.726,1457623,0
2006-01-23,33.937,34.432,33.89,34.206,890683,0
2006-01-24,34.904,35.23,34.787,34.858,1619877,0
2006-01-25,34.868,35.013,34.504,34.579,644266,0
2006-01-26,34.805,34.948,34.668,34.732,815456,0
2006-01-27,34.887,34.887,34.406,34.57,1104667,0
2006-01-30,34.631,34.685,34.398,34.432,806522,0
2006-01-31,34.372,34.432,34.033,34.333,885165,0
2006-02-01,34.487,34.957,34.362,34.769,1230077,0
2006-02-02,34.723,34.939,34.606,34.868,874578,0
2006-02-03,34.815,34.851,34.514,34.759,1354936,0
2006-02-06,34.759,34.858,34.66,34.742,522934,0
2006-02-07,34.651,34.948,34.651,34.832,794831,0
2006-02-08,34.832,35.286,34.705,35.276,725888,0
2006-02-09,35.258,35.457,34.932,35.276,601911,0
2006-02-10,35.149,35.158,34.523,34.805,989619,0
2006-02-13,34.66,34.858,34.606,34.705,443965,0
2006-02-14,34.685,35.258,34.685,35.13,577426,0
2006-02-15,35.068,35.267,34.797,35.105,368073,0
2006-02-16,35.096,35.395,34.948,35.395,367303,0
2006-02-17,35.386,35.395,34.913,35.086,737252,0
2006-02-21,35.175,35.492,34.986,35.23,504517,0
2006-02-22,35.438,36.58,35.404,36.58,971753,0
2006-02-23,36.446,36.545,36.158,36.355,714089,0
2006-02-24,36.263,36.511,36.13,36.329,509372,0
2006-02-27,36.319,36.609,36.175,36.355,380978,0
2006-02-28,36.175,36.193,35.421,35.457,649344,0
2006-03-01,35.492,35.855,35.492,35.749,633897,0
2006-03-02,36.082,36.254,35.812,35.976,892887,0
2006-03-03,35.855,35.939,35.622,35.657,561983,0
2006-03-06,35.638,35.692,35.395,35.605,503413,0
2006-03-07,35.521,35.949,35.304,35.657,541800,0
2006-03-08,35.567,35.793,35.311,35.793,487197,0
2006-03-09,35.784,35.873,35.068,35.214,1113599,0
2006-03-10,35.267,35.729,35.214,35.484,910423,0
2006-03-13,35.622,36.436,35.622,36.193,1500975,0
2006-03-14,36.13,36.99,36.092,36.736,1299125,0
2006-03-15,36.202,36.501,36.13,36.427,986752,0
2006-03-16,36.521,37.543,36.521,37.235,1545424,0
2006-03-17,37.4,37.608,37.235,37.543,1055686,0
2006-03-20,37.443,37.514,37.081,37.209,812589,0
2006-03-21,37.209,37.504,37.089,37.269,978257,0
2006-03-22,37.288,37.677,37.243,37.598,741553,0
2006-03-23,37.695,37.779,37.504,37.561,695337,0
2006-03-24,37.487,37.669,37.325,37.669,659490,0
2006-03-27,37.581,37.669,37.443,37.589,659928,0
2006-03-28,37.626,37.959,37.487,37.487,914170,0
2006-03-29,37.4,37.914,37.217,37.788,743649,0
2006-03-30,37.797,37.797,37.171,37.4,755228,0
2006-03-31,37.353,37.923,37.316,37.761,876890,0
2006-04-03,37.923,38.04,37.553,37.553,894210,0
2006-04-04,37.663,38.249,37.4,38.169,913510,0
2006-04-05,38.079,38.321,37.861,38.213,643826,0
2006-04-06,38.115,38.43,38.04,38.277,611618,0
2006-04-07,38.341,38.529,37.824,37.824,579852,0
2006-04-10,37.861,38.204,37.815,38.04,516759,0
2006-04-11,38.095,38.142,37.108,37.108,771227,0
2006-04-12,36.962,37.452,36.962,37.353,501537,0
2006-04-13,37.362,37.853,37.278,37.504,617245,0
2006-04-17,37.372,37.416,36.58,36.9,1072899,0
2006-04-18,36.809,37.907,36.799,37.843,1382950,0
2006-04-19,37.654,38.142,37.636,37.769,810383,0
2006-04-20,36.854,37.713,36.618,37.316,1673041,0
2006-04-21,37.209,37.307,36.501,36.521,1230848,0
2006-04-24,36.501,36.944,36.453,36.699,957190,0
2006-04-25,36.854,36.89,36.521,36.799,692359,0
2006-04-26,36.854,37.171,36.809,36.809,607315,0
2006-04-27,36.9,38.249,36.59,37.797,1233272,0
2006-04-28,37.779,39.049,37.779,38.459,1524354,0
2006-05-01,38.231,38.439,37.561,37.589,1172167,0
2006-05-02,37.617,37.654,37.209,37.362,889241,0
2006-05-03,37.307,37.4,36.89,37.288,668864,0
2006-05-04,37.381,37.695,37.344,37.523,371823,0
2006-05-05,37.723,38.133,37.626,37.941,426974,0
2006-05-08,38.032,38.16,37.871,37.997,499330,0
2006-05-09,38.032,38.213,37.914,38.079,628715,0
2006-05-10,37.853,38.115,37.654,37.751,616583,0
2006-05-11,37.761,37.907,36.9,37.017,1034400,0
2006-05-12,36.972,37.269,36.882,36.926,727546,0
2006-05-15,36.926,37.626,36.809,37.307,699527,0
2006-05-16,37.307,37.381,36.844,36.99,473080,0
2006-05-17,36.99,37,36.236,36.254,925538,0
2006-05-18,36.41,36.726,36.245,36.245,843914,0
2006-05-19,36.41,37.099,36.401,36.817,980353,0
2006-05-22,36.59,37.171,36.59,37.044,969214,0
2006-05-23,37.171,37.171,36.511,36.511,852626,0
2006-05-24,36.393,36.99,35.939,36.537,1169300,0
2006-05-25,36.627,36.736,36.364,36.491,781481,0
2006-05-26,36.627,36.962,36.58,36.89,395649,0
2006-05-30,36.9,36.9,36.166,36.184,715303,0
2006-05-31,36.31,36.462,35.984,36.226,920131,0
2006-06-01,36.226,36.763,36.184,36.672,601803,0
2006-06-02,36.726,37.035,36.41,36.663,773318,0
2006-06-05,36.572,36.572,36.045,36.045,513011,0
2006-06-06,36.092,36.226,35.812,36.073,675923,0
2006-06-07,36.054,36.58,35.992,36.11,753687,0
2006-06-08,36.202,36.944,35.855,36.935,1169741,0
2006-06-09,36.916,36.926,36.537,36.699,601029,0
2006-06-12,36.826,36.854,36.148,36.218,806186,0
2006-06-13,36.13,36.338,35.548,35.883,746515,0
2006-06-14,35.586,35.711,34.868,35.258,873690,0
2006-06-15,35.359,35.992,35.175,35.812,786225,0
2006-06-16,35.267,36.001,35.267,35.959,1061974,0
2006-06-19,35.929,36.12,35.359,35.428,863215,0
2006-06-20,35.548,35.674,35.222,35.276,630701,0
2006-06-21,35.296,35.548,35.194,35.502,607758,0
2006-06-22,35.502,35.512,35.05,35.166,482567,0
2006-06-23,35.078,35.139,34.651,35.032,870602,0
2006-06-26,34.977,35.567,34.957,35.567,505729,0
2006-06-27,35.492,35.629,35.249,35.249,551393,0
2006-06-28,35.438,35.749,35.367,35.413,776188,0
2006-06-29,35.576,36.226,35.502,36.218,565733,0
2006-06-30,36.226,36.511,36.13,36.446,910423,0
2006-07-03,36.554,36.59,36.193,36.59,266709,0
2006-07-05,36.521,36.521,36.101,36.21,927738,0
2006-07-06,36.158,36.347,35.959,36.082,807955,0
2006-07-07,35.992,36.709,35.902,36.31,827695,0
2006-07-10,36.491,36.537,36.21,36.329,460068,0
2006-07-11,36.263,36.364,35.902,36.347,482347,0
2006-07-12,36.254,36.338,35.719,35.766,399732,0
2006-07-13,35.684,35.803,35.367,35.484,530215,0
2006-07-14,35.484,35.586,35.258,35.34,561764,0
2006-07-17,35.34,35.836,35.158,35.719,652098,0
2006-07-18,35.749,35.949,35.467,35.739,391677,0
2006-07-19,35.929,36.663,35.784,36.627,696328,0
2006-07-20,36.31,36.355,36.082,36.11,945276,0
2006-07-21,36.166,36.529,35.949,36.202,1127163,0
2006-07-24,36.329,36.9,36.329,36.809,673277,0
2006-07-25,36.709,37.044,36.6,36.926,609192,0
2006-07-26,36.809,37.226,36.637,37.19,638641,0
2006-07-27,37.372,37.514,36.782,36.79,704051,0
2006-07-28,36.944,37.769,36.944,37.669,719385,0
2006-07-31,37.677,37.987,37.443,37.987,1080287,0
2006-08-01,37.987,38.069,37.636,37.807,661916,0
2006-08-02,37.824,37.997,37.669,37.987,600259,0
2006-08-03,37.987,38.36,37.833,38.169,532202,0
2006-08-04,38.351,38.858,38.341,38.766,927189,0
2006-08-07,38.766,38.858,38.222,38.287,729309,0
2006-08-08,38.287,38.495,37.751,37.933,810268,0
2006-08-09,37.95,38.04,37.344,37.391,870053,0
2006-08-10,37.252,37.4,36.79,37.4,704712,0
2006-08-11,37.26,37.288,36.89,37.089,640733,0
2006-08-14,37.144,37.391,37.026,37.081,450580,0
2006-08-15,37.391,37.788,37.353,37.713,679230,0
2006-08-16,37.897,38.059,37.644,38.032,653641,0
2006-08-17,38.032,38.032,37.713,37.987,318660,0
2006-08-18,38.032,38.079,37.853,38.05,381200,0
2006-08-21,37.871,38.05,37.761,37.769,263619,0
2006-08-22,37.807,37.941,37.644,37.779,341048,0
2006-08-23,37.797,37.914,37.335,37.372,341822,0
2006-08-24,37.4,37.487,36.99,37.044,803651,0
2006-08-25,36.916,36.916,36.092,36.226,2174030,0
2006-08-28,36.254,36.554,36.254,36.31,963254,0
2006-08-29,34.677,35.331,34.267,34.877,3850051,0
2006-08-30,34.877,35.139,34.542,34.579,1687714,0
2006-08-31,34.589,34.841,34.514,34.615,845899,0
2006-09-01,34.723,34.851,34.589,34.615,899172,0
2006-09-05,34.615,35.086,34.615,34.631,820529,0
2006-09-06,34.589,35.013,34.57,34.668,1082050,0
2006-09-07,34.677,34.723,34.459,34.459,567057,0
2006-09-08,34.459,34.542,34.259,34.542,890125,0
2006-09-11,34.449,34.723,34.398,34.631,616029,0
2006-09-12,34.677,35.428,34.615,35.421,945276,0
2006-09-13,35.359,35.359,34.825,35.078,684082,0
2006-09-14,34.904,35.175,34.904,35.115,454661,0
2006-09-15,35.539,35.586,35.267,35.367,657613,0
2006-09-18,35.311,35.34,34.995,35.105,452896,0
2006-09-19,35.13,35.222,34.787,34.986,387268,0
2006-09-20,34.986,35.512,34.986,35.34,400062,0
2006-09-21,35.34,35.421,34.868,35.068,481679,0
2006-09-22,35.086,35.214,34.913,35.139,446389,0
2006-09-25,35.175,35.665,34.957,35.665,758537,0
2006-09-26,35.492,35.776,35.386,35.776,527788,0
2006-09-27,35.729,35.766,35.34,35.502,575881,0
2006-09-28,35.512,35.521,35.321,35.492,534299,0
2006-09-29,35.421,35.428,34.353,34.459,2039903,0
2006-10-02,34.695,34.777,34.459,34.66,890018,0
2006-10-03,34.677,34.922,34.561,34.777,860015,0
2006-10-04,34.777,35.149,34.589,35.086,1041129,0
2006-10-05,35.086,35.214,34.986,35.214,607866,0
2006-10-06,35.214,35.214,34.723,34.832,672946,0
2006-10-09,34.832,35.078,34.723,35.05,427967,0
2006-10-10,35.123,35.296,34.939,35.222,488190,0
2006-10-11,35.175,35.413,34.922,35.34,428078,0
2006-10-12,35.428,35.586,35.166,35.321,498230,0
2006-10-13,35.286,35.711,35.276,35.586,493374,0
2006-10-16,35.595,35.605,35.276,35.438,628607,0
2006-10-17,35.296,35.367,35.032,35.13,777069,0
2006-10-18,35.222,35.638,35.068,35.175,660261,0
2006-10-19,35.185,35.185,34.314,34.685,1543550,0
2006-10-20,34.742,35.194,34.497,34.913,1831547,0
2006-10-23,34.932,34.932,34.514,34.742,1263495,0
2006-10-24,34.742,34.769,34.641,34.695,999324,0
2006-10-25,34.777,35.194,34.66,35.194,807955,0
2006-10-26,35.311,36.001,35.258,35.949,1630577,0
2006-10-27,35.812,35.92,35.586,35.629,790858,0
2006-10-30,35.959,35.959,35.539,35.567,829132,0
2006-10-31,35.719,35.846,35.567,35.648,558562,0
2006-11-01,35.701,35.757,35.276,35.286,695777,0
2006-11-02,35.286,35.286,35.042,35.194,679675,0
2006-11-03,35.194,35.476,35.068,35.185,547313,0
2006-11-06,35.321,35.404,35.175,35.267,795489,0
2006-11-07,35.23,35.476,35.175,35.222,487862,0
2006-11-08,35.23,35.793,35.175,35.719,541684,0
2006-11-09,35.674,35.883,35.558,35.803,833323,0
2006-11-10,35.812,35.976,35.629,35.757,662798,0
2006-11-13,35.638,35.984,35.638,35.803,502307,0
2006-11-14,35.812,35.984,35.512,35.984,498339,0
2006-11-15,35.902,36.073,35.803,35.912,514776,0
2006-11-16,35.949,36.554,35.949,36.554,687506,0
2006-11-17,36.401,36.462,35.984,36.236,609083,0
2006-11-20,36.21,36.491,36.166,36.355,436351,0
2006-11-21,36.491,36.491,36.064,36.148,495802,0
2006-11-22,36.148,36.462,36.12,36.226,439551,0
2006-11-24,36.226,36.58,36.175,36.545,212331,0
2006-11-27,36.58,36.58,36.019,36.12,621438,0
2006-11-28,36.184,36.226,35.784,35.873,793612,0
2006-11-29,36.019,36.158,35.812,36.158,686732,0
2006-11-30,36.158,36.236,35.902,36.138,555585,0
2006-12-01,36.175,36.283,35.912,36.283,779052,0
2006-12-04,36.436,36.763,36.254,36.726,853504,0
2006-12-05,36.717,36.79,36.482,36.637,534847,0
2006-12-06,36.681,36.691,36.501,36.521,407341,0
2006-12-07,36.472,36.681,36.291,36.291,463485,0
2006-12-08,36.301,36.663,36.193,36.637,534522,0
2006-12-11,36.637,36.962,36.627,36.79,624524,0
2006-12-12,36.763,37.071,36.746,37.053,764496,0
2006-12-13,36.835,37,36.736,36.972,630701,0
2006-12-14,36.972,37.108,36.854,37.071,687283,0
2006-12-15,37.153,37.452,37.116,37.443,932815,0
2006-12-18,37.617,37.779,37.288,37.307,958403,0
2006-12-19,37.217,37.381,37.153,37.307,1045209,0
2006-12-20,37.235,37.425,37.235,37.41,330021,0
2006-12-21,37.41,37.452,37.217,37.416,571249,0
2006-12-22,37.416,37.495,37.19,37.4,307850,0
2006-12-26,37.4,37.741,37.4,37.713,323071,0
2006-12-27,38.005,38.079,37.779,37.987,526247,0
2006-12-28,37.987,38.079,37.713,37.878,621438,0
2006-12-29,37.871,37.897,37.695,37.878,615480,0
2007-01-03,38.013,38.069,37.644,37.833,1338721,0
2007-01-04,37.833,37.833,37.344,37.636,1182755,0
2007-01-05,37.636,37.636,36.873,36.935,922115,0
2007-01-08,36.935,36.935,36.472,36.646,1314124,0
2007-01-09,36.717,36.972,36.58,36.863,1055799,0
2007-01-10,36.809,36.907,36.646,36.854,592537,0
2007-01-11,36.873,37.035,36.817,36.844,547864,0
2007-01-12,36.772,36.935,36.646,36.79,467454,0
2007-01-16,36.79,36.79,36.364,36.453,1065616,0
2007-01-17,36.31,36.355,36.101,36.202,1079515,0
2007-01-18,36.073,36.709,36.036,36.319,1145806,0
2007-01-19,36.446,36.572,36.226,36.291,965244,0
2007-01-22,36.263,36.521,36.21,36.383,863435,0
2007-01-23,36.427,36.672,36.338,36.627,966239,0
2007-01-24,36.537,36.709,36.537,36.709,574117,0
2007-01-25,36.709,36.709,36.393,36.491,687283,0
2007-01-26,36.491,36.646,36.31,36.637,601470,0
2007-01-29,36.691,36.691,36.338,36.472,514997,0
2007-01-30,37.807,39.937,37.761,39.818,9093201,0
2007-01-31,39.656,39.656,38.92,39.529,3440724,0
2007-02-01,39.39,39.737,39.218,39.484,2015969,0
2007-02-02,39.484,39.718,39.408,39.636,1592744,0
2007-02-05,39.656,39.81,39.465,39.626,929285,0
2007-02-06,39.846,40.345,39.756,40.173,1210773,0
2007-02-07,40.297,40.614,40.229,40.454,1094183,0
2007-02-08,40.253,40.345,39.574,40.335,1994680,0
2007-02-09,40.391,40.499,39.718,39.937,912851,0
2007-02-12,39.946,39.946,39.511,39.665,958958,0
2007-02-13,39.656,39.88,39.03,39.818,630328,0
2007-02-14,39.802,40.21,39.7,39.88,557091,0
2007-02-15,39.88,40.235,39.871,40.052,748065,0
2007-02-16,40.061,40.814,40.01,40.544,1141722,0
2007-02-20,40.382,41.023,40.382,40.832,913732,0
2007-02-21,40.525,41.195,40.507,40.918,800677,0
2007-02-22,40.841,41.126,40.708,40.805,638641,0
2007-02-23,40.736,40.841,40.345,40.49,2055458,0
2007-02-26,40.544,40.633,39.88,40.191,1456389,0
2007-02-27,40.01,40.01,38.522,38.938,1795919,0
2007-02-28,38.973,39.365,38.766,39.122,991054,0
2007-03-01,38.666,39.077,37.977,38.858,1612150,0
2007-03-02,38.757,39.296,38.641,39.01,1451559,0
2007-03-05,38.739,38.739,37.941,38.05,2138600,0
2007-03-06,38.187,38.983,38.123,38.868,1372257,0
2007-03-07,38.757,38.839,38.37,38.397,1079186,0
2007-03-08,38.604,38.964,38.503,38.641,986089,0
2007-03-09,38.822,38.822,37.907,38.37,1404351,0
2007-03-12,38.321,38.331,37.761,38.16,1145585,0
2007-03-13,37.967,37.967,36.982,37.163,1579506,0
2007-03-14,36.754,37.035,34.631,36.726,3375050,0
2007-03-15,36.663,37.487,36.663,37.226,1179906,0
2007-03-16,37.41,37.685,37.017,37.108,1378982,0
2007-03-19,37.243,37.626,37.217,37.459,727435,0
2007-03-20,37.523,37.723,37.316,37.677,668092,0
2007-03-21,37.677,38.803,37.477,38.666,1516999,0
2007-03-22,38.649,38.839,38.24,38.312,985953,0
2007-03-23,38.259,38.495,38.123,38.459,631966,0
2007-03-26,38.459,38.522,37.761,38.312,860567,0
2007-03-27,38.196,38.351,38.115,38.169,1522811,0
2007-03-28,38.032,38.169,37.477,37.581,1614034,0
2007-03-29,37.824,38.079,37.617,37.695,1054186,0
2007-03-30,37.695,37.923,37.26,37.654,1038482,0
2007-04-02,37.571,37.581,35.984,36.482,3892958,0
2007-04-03,36.564,36.844,36.263,36.717,2387129,0
2007-04-04,36.627,36.627,36.064,36.175,1886723,0
2007-04-05,36.175,36.184,35.749,36.175,2124834,0
2007-04-09,36.175,36.175,35.657,35.812,1481038,0
2007-04-10,35.784,36.101,35.784,35.92,1945486,0
2007-04-11,35.873,36.001,35.175,35.35,2253283,0
2007-04-12,35.404,35.467,34.841,35.249,1788332,0
2007-04-13,35.276,35.719,35.175,35.674,963462,0
2007-04-16,36.263,36.283,35.605,35.812,2633434,0
2007-04-17,35.984,36.301,35.846,35.949,2234033,0
2007-04-18,35.902,37.589,35.836,37.353,3856863,0
2007-04-19,36.338,36.374,35.175,35.665,5080132,0
2007-04-20,36.01,36.226,35.684,35.865,1712055,0
2007-04-23,35.865,36.028,35.123,35.149,1498765,0
2007-04-24,35.166,35.413,34.913,35.13,1456413,0
2007-04-25,35.404,35.846,35.166,35.684,2023029,0
2007-04-26,36.11,36.226,35.749,36.166,2042276,0
2007-04-27,36.028,36.045,35.701,35.92,1453325,0
2007-04-30,36.092,36.263,35.512,35.548,1068816,0
2007-05-01,35.674,35.865,35.376,35.749,1165769,0
2007-05-02,35.719,35.902,35.595,35.729,1177242,0
2007-05-03,36.028,36.319,35.976,36.21,1485314,0
2007-05-04,36.383,36.58,36.148,36.291,807065,0
2007-05-07,36.383,36.717,36.364,36.646,1098488,0
2007-05-08,36.436,36.709,36.418,36.491,1051500,0
2007-05-09,36.364,37.044,36.364,36.9,1302103,0
2007-05-10,36.907,36.907,35.873,35.883,1739001,0
2007-05-11,36.054,36.446,35.902,36.028,1747609,0
2007-05-14,36.13,36.347,35.692,35.939,1046699,0
2007-05-15,35.902,36.082,35.622,35.657,1188382,0
2007-05-16,35.665,35.893,35.457,35.873,1285606,0
2007-05-17,35.846,36.148,35.793,36.092,1112514,0
2007-05-18,36.148,36.283,35.757,36.21,1541123,0
2007-05-21,36.245,36.263,35.776,36.082,1199188,0
2007-05-22,36.138,36.763,36.001,36.646,1557342,0
2007-05-23,36.691,36.882,36.446,36.529,932815,0
2007-05-24,36.545,36.699,36.148,36.193,1656500,0
2007-05-25,36.184,36.537,35.976,36.529,817331,0
2007-05-29,36.646,36.935,36.436,36.627,549300,0
2007-05-30,36.319,36.799,36.193,36.736,881963,0
2007-05-31,36.736,36.935,36.446,36.529,993328,0
2007-06-01,36.59,36.863,36.58,36.681,653203,0
2007-06-04,36.646,36.726,36.446,36.545,607866,0
2007-06-05,36.383,36.663,36.263,36.347,1253618,0
2007-06-06,36.347,36.347,36.001,36.175,719272,0
2007-06-07,36.175,36.184,35.249,35.286,1673430,0
2007-06-08,35.276,35.812,35.267,35.729,1074442,0
2007-06-11,35.757,35.776,35.321,35.567,864866,0
2007-06-12,35.492,35.502,34.841,34.841,1462339,0
2007-06-13,34.44,34.913,34.398,34.913,1685949,0
2007-06-14,34.858,35.005,34.705,34.967,842224,0
2007-06-15,35.123,35.376,35.123,35.222,1228975,0
2007-06-18,35.149,35.53,35.105,35.376,1618446,0
2007-06-19,35.239,35.766,35.204,35.719,1384165,0
2007-06-20,35.855,35.893,35.492,35.548,1665209,0
2007-06-21,35.448,35.893,35.166,35.701,1800679,0
2007-06-22,35.539,35.784,35.421,35.719,2164249,0
2007-06-25,35.719,35.976,35.367,35.648,2152313,0
2007-06-26,35.793,35.873,35.376,35.467,2192343,0
2007-06-27,35.35,35.359,34.777,35.321,1735583,0
2007-06-28,35.34,35.749,35.068,35.53,1231643,0
2007-06-29,35.539,35.784,35.258,35.359,1914025,0
2007-07-02,35.448,35.711,35.359,35.53,1693870,0
2007-07-03,35.558,35.719,35.34,35.386,696112,0
2007-07-05,35.395,35.484,34.932,35.166,1013776,0
2007-07-06,35.115,35.267,34.851,35.23,1117236,0
2007-07-09,35.222,35.258,34.677,34.939,1001474,0
2007-07-10,34.939,34.939,34.117,34.117,1842796,0
2007-07-11,34.188,34.841,34.154,34.533,2545303,0
2007-07-12,34.533,35.239,34.497,35.042,1954752,0
2007-07-13,34.815,35.331,34.815,35.166,1060693,0
2007-07-16,35.149,35.296,34.858,34.922,964911,0
2007-07-17,34.904,35.239,34.787,34.832,969325,0
2007-07-18,34.542,34.66,33.072,34.214,2764607,0
2007-07-19,33.455,34.668,33.455,33.997,2391320,0
2007-07-20,33.736,35.386,32.662,32.766,3466759,0
2007-07-23,32.844,33.03,32.095,32.174,2897144,0
2007-07-24,31.739,31.966,30.634,30.769,4203429,0
2007-07-25,30.835,31.023,30.191,30.76,4250816,0
2007-07-26,30.454,30.464,29.011,29.465,5335174,0
2007-07-27,29.319,29.864,29.102,29.239,3673708,0
2007-07-30,29.293,29.584,28.775,29.283,3459744,0
2007-07-31,29.565,30.115,28.722,28.758,3969525,0
2007-08-01,28.331,28.903,27.897,28.703,4626895,0
2007-08-02,28.858,29.283,28.232,28.495,3327714,0
2007-08-03,28.577,28.712,25.575,26.155,6623944,0
2007-08-06,25.984,27.287,25.819,27.252,5647464,0
2007-08-07,28.024,30.191,25.511,29.122,7543721,0
2007-08-08,28.105,31.729,28.105,30.578,6502118,0
2007-08-09,29.945,31.415,27.364,29.201,4871748,0
2007-08-10,27.59,28.919,27.199,28.085,3663228,0
2007-08-13,28.586,28.693,27.062,27.163,2855910,0
2007-08-14,27.354,27.364,26.293,26.319,2973492,0
2007-08-15,26.371,27.271,25.675,25.738,3694903,0
2007-08-16,25.484,28.875,25.07,28.213,5377726,0
2007-08-17,29.736,33.507,28.213,29.059,6075797,0
2007-08-20,29.366,29.612,28.169,28.739,2001737,0
2007-08-21,28.586,29.211,28.313,28.973,1563625,0
2007-08-22,29.138,29.528,28.286,28.803,1678005,0
2007-08-23,28.893,29.508,27.696,27.861,2127923,0
2007-08-24,27.75,27.879,27.215,27.817,1503072,0
2007-08-27,27.677,27.852,27.117,27.271,854245,0
2007-08-28,27.052,27.072,26.138,26.165,1326699,0
2007-08-29,26.408,26.944,25.967,26.916,2013541,0
2007-08-30,26.916,27.617,26.447,26.944,2045859,0
2007-08-31,27.426,28.568,27.173,27.817,3340572,0
2007-09-04,28.014,28.369,27.661,27.779,1856032,0
2007-09-05,27.408,27.76,27.108,27.543,1678667,0
2007-09-06,27.705,28.06,27.325,27.598,1172609,0
2007-09-07,27.39,28.286,26.901,27.008,1556674,0
2007-09-10,27.098,27.271,26.328,26.891,1950342,0
2007-09-11,26.97,27.39,26.528,26.882,1293501,0
2007-09-12,26.209,27.072,26.209,26.709,2774397,0
2007-09-13,26.781,26.999,26.355,26.538,1474279,0
2007-09-14,26.428,26.882,26.155,26.836,1458619,0
2007-09-17,26.719,26.744,26.364,26.538,1406666,0
2007-09-18,26.582,27.897,26.464,27.897,2345019,0
2007-09-19,27.887,28.331,27.495,27.677,1728020,0
2007-09-20,27.533,27.59,26.509,26.637,1408760,0
2007-09-21,26.418,26.916,26.209,26.302,1704150,0
2007-09-24,26.219,26.494,25.476,25.494,1784778,0
2007-09-25,25.52,26.2,25.078,25.585,2271647,0
2007-09-26,25.685,25.721,20.617,25.078,2557766,0
2007-09-27,25.07,25.339,24.929,25.023,1091318,0
2007-09-28,24.523,24.74,24.069,24.171,1901147,0
2007-10-01,24.171,25.349,24.171,24.912,2450994,0
2007-10-02,25.112,25.566,25.042,25.339,1626829,0
2007-10-03,25.095,25.894,25.095,25.585,1659480,0
2007-10-04,25.648,25.902,25.013,25.151,1213859,0
2007-10-05,25.151,25.575,25.151,25.558,1387807,0
2007-10-08,25.605,25.775,24.669,24.786,1524247,0
2007-10-09,24.853,25.023,24.325,24.633,1243754,0
2007-10-10,24.588,24.767,24.243,24.506,1370818,0
2007-10-11,24.679,24.696,23.717,23.99,2164433,0
2007-10-12,23.935,24.188,23.283,23.427,3050912,0
2007-10-15,23.391,23.617,22.801,22.935,1857136,0
2007-10-16,22.935,22.955,21.994,22.231,2570574,0
2007-10-17,23.236,23.909,21.985,22.701,3653055,0
2007-10-18,22.14,22.484,21.316,21.476,4187350,0
2007-10-19,21.994,22.43,21.632,21.976,4621936,0
2007-10-22,21.929,22.665,21.74,22.43,3929801,0
2007-10-23,22.784,22.875,22.202,22.62,2650752,0
2007-10-24,22.53,22.538,21.669,21.994,3195722,0
2007-10-25,21.976,22.512,21.821,22.294,2531956,0
2007-10-26,22.728,23.274,22.14,23.055,3116883,0
2007-10-29,23.055,23.517,23.038,23.391,1554692,0
2007-10-30,23.381,23.653,23.173,23.274,2009792,0
2007-10-31,23.301,23.99,23.301,23.645,3216591,0
2007-11-01,23.218,23.218,21.84,21.84,2914235,0
2007-11-02,21.897,22.023,20.853,21.034,3791259,0
2007-11-05,20.019,21.342,20.019,20.98,3215814,0
2007-11-06,21.197,21.641,20.853,21.604,3081091,0
2007-11-07,21.622,21.622,20.39,20.481,3147214,0
2007-11-08,20.853,20.853,19.265,20.055,4206641,0
2007-11-09,20.171,21.258,19.662,20.635,3418480,0
2007-11-12,20.853,21.377,20.571,20.59,2664321,0
2007-11-13,20.725,21.767,20.725,21.723,2517063,0
2007-11-14,21.868,23.173,21.006,21.096,2653235,0
2007-11-15,21.051,21.206,19.719,19.964,2789856,0
2007-11-16,20.098,20.117,18.992,19.123,3332297,0
2007-11-19,19.148,19.148,18.051,18.268,4212225,0
2007-11-20,18.259,18.666,17.506,18.268,3449934,0
2007-11-21,18.287,19.366,17.76,18.859,3894525,0
2007-11-23,18.949,19.855,18.949,19.575,987416,0
2007-11-26,19.898,19.898,18.222,18.23,1964127,0
2007-11-27,18.612,19.402,18.542,19.104,2602374,0
2007-11-28,19.427,20.072,19.247,19.946,2674256,0
2007-11-29,20.038,20.038,18.821,19.123,2525860,0
2007-11-30,19.691,20.761,19.492,20.019,2488426,0
2007-12-03,20.282,20.914,19.81,20.38,2715890,0
2007-12-04,20.3,20.37,19.729,20.01,1451009,0
2007-12-05,20.19,20.662,20,20.461,1342470,0
2007-12-06,20.662,21.396,20.09,21.396,1864951,0
2007-12-07,21.577,21.595,20.662,20.662,1875343,0
2007-12-10,20.761,21.586,20.6,21.297,1954056,0
2007-12-11,21.258,21.396,19.492,19.511,2369193,0
2007-12-12,20.58,20.58,18.23,18.506,2702955,0
2007-12-13,18.506,18.506,17.588,18.058,3440448,0
2007-12-14,17.924,18.134,17.56,17.56,1601020,0
2007-12-17,17.679,17.942,17.244,17.371,2310166,0
2007-12-18,17.552,17.843,17.271,17.725,2119034,0
2007-12-19,17.488,17.768,16.744,16.826,3235504,0
2007-12-20,16.998,17.226,16.312,16.628,3393054,0
2007-12-21,17.127,18.004,16.826,17.942,4738109,0
2007-12-24,17.198,17.87,16,16.845,1787931,0
2007-12-26,16.998,16.998,16.321,16.321,2300928,0
2007-12-27,16.321,16.782,16.227,16.628,2279113,0
2007-12-28,16.437,16.826,16.227,16.399,2428302,0
2007-12-31,16.329,16.673,16.12,16.457,3121791,0
2008-01-02,16.365,16.457,15.485,15.847,3514255,0
2008-01-03,16.074,16.074,15.15,15.188,3257989,0
2008-01-04,14.732,15.032,13.774,14.805,4341263,0
2008-01-07,14.87,15.076,14.395,14.995,2493554,0
2008-01-08,15.131,15.131,14.052,14.062,2590163,0
2008-01-09,14.052,14.951,13.535,14.951,2645833,0
2008-01-10,14.587,15.885,14.36,15.639,3486490,0
2008-01-11,15.466,16.565,15.051,15.847,2245678,0
2008-01-14,16.009,17.216,15.758,16.264,2460494,0
2008-01-15,16.321,16.772,15.603,16.654,2758882,0
2008-01-16,16.772,17.271,16.399,17.145,2992600,0
2008-01-17,16.636,16.636,13.917,14.941,7004930,0
2008-01-18,15.179,15.179,14.07,14.55,3512477,0
2008-01-22,13.41,15.339,13.41,14.687,6189578,0
2008-01-23,14.278,17.362,14.278,17.117,4692646,0
2008-01-24,17.271,18.306,16.854,18.068,5567040,0
2008-01-25,18.213,19.209,17.1,17.742,3549520,0
2008-01-28,17.897,19.585,17.362,19.283,3741313,0
2008-01-29,19.628,20.127,18.042,19.048,2883929,0
2008-01-30,19.001,19.455,18.359,18.523,2944371,0
2008-01-31,18.195,20.038,17.644,19.636,3497528,0
2008-02-01,19.02,20.09,18.685,20.046,3877321,0
2008-02-04,20.343,20.343,18.486,18.768,4350808,0
2008-02-05,18.467,18.467,16.962,17.127,5341363,0
2008-02-06,17.406,17.86,16.49,17.109,2932940,0
2008-02-07,16.98,18.249,16.98,17.443,2234081,0
2008-02-08,17.524,17.552,16.321,16.754,2742128,0
2008-02-11,16.772,17.127,16.246,16.51,1846940,0
2008-02-12,16.683,17.434,16.49,17.008,2843193,0
2008-02-13,17.137,17.145,16.418,17.062,2667743,0
2008-02-14,17.036,17.062,15.866,16.21,2301497,0
2008-02-15,16.12,16.845,15.903,16.735,2432051,0
2008-02-19,16.943,17.044,16,16.137,1209538,0
2008-02-20,16.255,17.48,15.866,16.81,2255016,0
2008-02-21,16.565,17.443,16.137,16.173,1421673,0
2008-02-22,16.21,17.352,16,17.352,2168302,0
2008-02-25,17.081,17.471,16.381,17.471,2695883,0
2008-02-26,17.198,17.662,17.054,17.397,1445988,0
2008-02-27,17.216,17.606,16.962,17.226,1635834,0
2008-02-28,17.162,17.29,16.321,16.555,1880027,0
2008-02-29,16.365,16.481,14.687,14.722,4487172,0
2008-03-03,14.722,17.226,14.506,15.188,4382996,0
2008-03-04,15.15,15.548,14.143,15.378,3458720,0
2008-03-05,15.639,15.648,14.532,14.615,1975861,0
2008-03-06,14.615,15.448,14.307,14.506,3865102,0
2008-03-07,14.423,15.414,14.098,14.795,3720310,0
2008-03-10,14.777,15.188,14.55,14.732,2199834,0
2008-03-11,15.639,16.636,14.842,15.739,3291689,0
2008-03-12,15.684,16.339,15.102,15.657,2581814,0
2008-03-13,15.414,15.911,14.722,15.81,3148210,0
2008-03-14,16.191,16.283,15.16,15.188,4256315,0
2008-03-17,14.786,15.051,13.88,14.824,3072444,0
2008-03-18,15.456,15.684,14.234,15.52,2977250,0
2008-03-19,15.857,16.312,14.805,14.887,2544574,0
2008-03-20,14.894,15.639,14.742,15.567,4164983,0
2008-03-24,15.567,16.463,15.567,16.019,2351713,0
2008-03-25,15.992,16.399,15.603,16.074,2053301,0
2008-03-26,15.957,15.957,14.894,15.022,2125536,0
2008-03-27,15.387,15.485,14.079,14.253,2373882,0
2008-03-28,14.352,14.352,13.346,13.373,4267716,0
2008-03-31,13.383,13.607,12.648,12.7,4667043,0
2008-04-01,12.83,13.597,12.603,13.555,5975758,0
2008-04-02,13.535,13.796,13.083,13.254,3031410,0
2008-04-03,13.145,13.383,12.7,13.291,1830730,0
2008-04-04,13.336,13.336,12.358,12.358,3043271,0
2008-04-07,12.576,13.136,12.51,12.928,2630831,0
2008-04-08,12.856,12.856,12.319,12.538,2721095,0
2008-04-09,12.746,12.756,11.723,11.931,2902207,0
2008-04-10,11.83,13.136,11.705,12.059,3635428,0
2008-04-11,11.931,12.175,11.778,11.877,4908513,0
2008-04-14,11.986,11.986,10.517,10.563,5517927,0
2008-04-15,10.617,11.24,10.49,10.669,4372167,0
2008-04-16,11.189,11.64,10.49,11.412,4051065,0
2008-04-17,10.878,12.121,10.716,11.46,6638317,0
2008-04-18,11.687,12.194,11.596,11.84,3783695,0
2008-04-21,11.885,11.894,10.688,10.725,3176539,0
2008-04-22,10.697,10.773,10.388,10.625,3828715,0
2008-04-23,10.661,10.661,9.7,9.773,3716023,0
2008-04-24,9.773,10.58,9.773,10.58,4331661,0
2008-04-25,10.652,10.735,9.566,9.747,6100760,0
2008-04-28,9.865,10.678,9.602,9.962,9501470,0
2008-04-29,9.782,10.153,9.621,10.038,39078444,0
2008-04-30,10.198,10.255,9.747,9.792,6708032,0
2008-05-01,9.738,10.58,9.71,10.309,5623504,0
2008-05-02,10.508,10.697,9.99,10.092,5285462,0
2008-05-05,10.066,10.344,9.926,10.084,5462384,0
2008-05-06,9.971,10.363,9.908,10.309,7150033,0
2008-05-07,9.971,10.608,9.971,9.981,3569482,0
2008-05-08,9.926,10.066,9.3862,9.392,5562658,0
2008-05-09,9.3311,9.556,9.0948,9.3115,4024066,0
2008-05-12,9.3212,9.4274,9.0109,9.3311,6529875,0
2008-05-13,9.3388,9.3388,8.975,9.0852,5166191,0
2008-05-14,9.2281,9.2646,9.0574,9.0852,4129321,0
2008-05-15,9.2451,9.2451,8.8029,9.1477,6844204,0
2008-05-16,9.0852,9.1477,8.8305,8.9836,7132576,0
2008-05-19,8.9836,9.1389,8.8847,8.9217,3920192,0
2008-05-20,8.8214,8.8486,8.3861,8.5219,4123405,0
2008-05-21,8.4589,8.7032,8.232,8.3952,5209305,0
2008-05-22,8.3591,8.6581,8.2957,8.3769,3441642,0
2008-05-23,8.4134,8.4314,8.0327,8.232,3319943,0
2008-05-27,8.1685,8.5402,8.1598,8.4589,4389824,0
2008-05-28,8.5765,8.5765,8.0688,8.1958,4692001,0
2008-05-29,8.1685,8.7763,8.1139,8.7307,6241356,0
2008-05-30,8.74,8.9123,8.6128,8.6944,8545841,0
2008-06-02,8.74,8.74,8.4589,8.7032,4485818,0
2008-06-03,8.9029,9.1923,8.5493,8.7214,7482374,0
2008-06-04,8.975,9.3762,8.8396,9.0852,9749621,0
2008-06-05,8.975,9.1034,8.3861,8.8847,8540202,0
2008-06-06,8.9303,8.9303,8.4678,8.486,5892464,0
2008-06-09,8.5945,8.6673,7.942,8.0507,5577301,0
2008-06-10,8.0233,8.5219,7.9327,8.1598,6219425,0
2008-06-11,8.0145,8.1598,7.4887,7.4978,5451502,0
2008-06-12,7.6156,8.1598,7.4614,7.6428,5624218,0
2008-06-13,7.7063,7.7154,7.1169,7.5703,7843672,0
2008-06-16,7.5703,8.0233,7.4433,7.8786,5172696,0
2008-06-17,7.9965,8.3411,7.3252,7.3435,3847401,0
2008-06-18,7.2981,7.3799,6.8813,7.2345,4831195,0
2008-06-19,7.3071,7.3071,6.7545,7.1169,9069462,0
2008-06-20,6.8989,7.2981,6.3465,7.0986,8324942,0
2008-06-23,7.1533,7.1712,6.8176,7.0624,6942906,0
2008-06-24,7.1533,7.2894,6.7451,7.0986,6549304,0
2008-06-25,7.1894,7.6883,6.9809,7.0533,6085117,0
2008-06-26,6.9448,7.0715,6.7545,6.8359,5819615,0
2008-06-27,6.7814,7.0443,6.6639,6.9084,5435917,0
2008-06-30,6.8268,6.9265,6.4823,6.7361,5814358,0
2008-07-01,6.5731,7.3435,6.5638,7.1622,5894245,0
2008-07-02,7.1801,7.5613,6.8989,6.9537,7391458,0
2008-07-03,7.0533,7.2078,6.0291,6.4099,4825986,0
2008-07-07,6.4369,6.5638,5.3306,5.6845,10829708,0
2008-07-08,5.6845,6.5458,5.5667,6.4732,11407644,0
2008-07-09,6.4279,6.5819,5.7842,5.8747,7166381,0
2008-07-10,5.9384,6.2465,5.6302,6.0654,5732825,0
2008-07-11,5.893,6.2377,5.6571,6.0743,6870743,0
2008-07-14,6.3552,6.3826,4.0978,4.5692,21896519,0
2008-07-15,4.8956,6.2559,4.7779,5.34,28547888,0
2008-07-16,5.3126,6.9174,5.2856,6.7996,16046458,0
2008-07-17,7.1622,7.6515,6.3734,7.4524,16723919,0
2008-07-18,7.4795,8.0507,6.8268,7.679,12078485,0
2008-07-21,7.7154,8.0327,7.1712,7.2165,8672416,0
2008-07-22,7.0624,8.5765,6.6819,8.3861,11874366,0
2008-07-23,9.2374,10.084,8.6401,9.621,22369442,0
2008-07-24,9.953,10.066,8.2047,8.5219,12402477,0
2008-07-25,8.6218,9.1311,8.0052,8.2957,8257389,0
2008-07-28,8.232,8.6581,7.4795,7.6156,7317661,0
2008-07-29,7.5884,8.5856,7.5884,8.5585,8187762,0
2008-07-30,9.0204,9.2931,8.0871,8.6034,7338038,0
2008-07-31,8.3681,8.9123,8.3411,8.5219,4761628,0
2008-08-01,8.7943,8.9836,8.1598,8.7667,4291297,0
2008-08-04,8.6491,8.8935,8.0598,8.5856,5600306,0
2008-08-05,8.5493,9.512,8.5493,9.4363,7207630,0
2008-08-06,9.2931,9.4019,8.8396,9.2833,5466996,0
2008-08-07,9.0852,9.792,8.9217,9.3311,9115481,0
2008-08-08,9.4452,10.066,9.2451,9.99,7423697,0
2008-08-11,9.926,10.563,9.672,10.301,6573497,0
2008-08-12,9.981,10.335,9.629,9.738,7734866,0
2008-08-13,9.654,9.756,8.9929,9.593,6989588,0
2008-08-14,9.2646,10.084,9.0661,10.056,6864601,0
2008-08-15,10.198,11.135,10.153,10.282,7587608,0
2008-08-18,10.246,10.344,9.856,10.198,4813349,0
2008-08-19,9.936,10,9.2931,9.7,5142261,0
2008-08-20,9.837,9.881,8.9482,9.4363,7558670,0
2008-08-21,9.2011,9.3388,9.0479,9.2107,5293583,0
2008-08-22,9.4729,9.728,9.0394,9.4629,6677094,0
2008-08-25,9.255,9.3311,9.0024,9.1226,4963456,0
2008-08-26,9.0948,9.392,8.9667,9.1738,4360279,0
2008-08-27,9.0852,9.521,9.0204,9.3487,3033717,0
2008-08-28,9.512,9.962,9.3585,9.926,3638879,0
2008-08-29,9.539,10.309,9.539,10.179,4104701,0
2008-09-02,10.789,10.999,10.265,10.599,5626480,0
2008-09-03,9.971,10.859,9.529,10.642,12602803,0
2008-09-04,10.444,10.652,9.926,9.981,7369986,0
2008-09-05,9.792,10.554,9.3862,10.526,5957069,0
2008-09-08,11.723,12.231,10.798,11.306,11873450,0
2008-09-09,11.022,11.696,10.218,10.424,9417133,0
2008-09-10,10.309,10.754,9.4205,9.81,7612789,0
2008-09-11,9.81,9.926,9.3388,9.89,7615529,0
2008-09-12,9.71,10.744,9.629,10.517,6776945,0
2008-09-15,9.654,10.563,9.611,9.99,9338541,0
2008-09-16,9.3862,10.744,9.3862,10.472,11206399,0
2008-09-17,10.047,10.642,9.4818,9.926,9198825,0
2008-09-18,10.292,13.78,8.0145,11.966,20210662,0
2008-09-19,15.666,16.227,11.432,13.145,16143041,0
2008-09-22,13.145,13.145,10.926,11.277,5317398,0
2008-09-23,11.668,11.668,9.782,10.652,7544292,0
2008-09-24,10.878,11.286,10.406,10.735,3624356,0
2008-09-25,11.231,11.334,10.599,10.878,3442232,0
2008-09-26,10.047,10.453,9.1738,10.218,7833887,0
2008-09-29,9.1923,9.584,5.8114,6.5731,13845792,0
2008-09-30,7.9781,9.1566,7.7332,8.486,7024644,0
2008-10-01,8.6854,10.878,8.2047,10.188,5252140,0
2008-10-02,10.335,10.453,9.635,10.246,5006093,0
2008-10-03,10.481,11.24,9.113,9.962,5951341,0
2008-10-06,9.2011,9.7,8.0688,9.0948,5058580,0
2008-10-07,9.962,9.962,8.232,8.2412,4437653,0
2008-10-08,8.5676,8.6944,7.389,7.8421,4669671,0
2008-10-09,8.2412,9.529,6.7724,6.8631,11231995,0
2008-10-10,6.709,7.4887,6.2465,7.3525,11366178,0
2008-10-13,8.6218,8.9482,7.6428,8.3411,6297676,0
2008-10-14,9.529,10.878,9.4205,10.198,16092343,0
2008-10-15,9.575,10.878,9.2931,10.134,9471171,0
2008-10-16,9.981,10.517,9.521,10.265,6904808,0
2008-10-17,9.747,10.58,9.3311,10.462,9725479,0
2008-10-20,10.642,10.642,10.1,10.292,9127696,0
2008-10-21,9.953,11.007,9.802,10.472,6193747,0
2008-10-22,10.188,10.652,9.819,10.153,5613727,0
2008-10-23,9.936,10.462,8.9217,9.529,6297974,0
2008-10-24,8.3498,9.1566,7.8151,7.8333,8699151,0
2008-10-27,8.0871,10.066,8.0871,8.6854,8937942,0
2008-10-28,9.3212,9.953,8.5676,9.936,6371329,0
2008-10-29,9.874,10.816,9.392,10.49,6572021,0
2008-10-30,10.878,10.878,9.773,10.58,5169280,0
2008-10-31,10.406,11.106,10.371,10.798,4778506,0
2008-11-03,10.371,10.869,10.354,10.789,3847053,0
2008-11-04,11.106,11.106,10.58,10.971,6095531,0
2008-11-05,10.763,10.971,10.198,10.273,3642629,0
2008-11-06,10.462,10.754,9.539,9.629,4424847,0
2008-11-07,9.819,10.282,9.521,10.208,4101575,0
2008-11-10,10.388,10.599,9.635,9.865,3554630,0
2008-11-11,9.773,10.066,9.3862,9.611,3793558,0
2008-11-12,9.548,9.654,8.8214,8.8757,4319981,0
2008-11-13,9.0661,9.1923,7.8877,9.1477,6685685,0
2008-11-14,8.8757,9.512,8.8396,8.8664,4197791,0
2008-11-17,8.6854,8.8935,8.1685,8.3591,3552579,0
2008-11-18,8.4405,9.2281,8.2501,9.2281,6614540,0
2008-11-19,8.9576,9.4106,8.4134,8.5311,8262913,0
2008-11-20,8.3411,8.4951,6.7451,7.2259,10230735,0
2008-11-21,7.4795,7.6428,6.6184,7.3252,10821607,0
2008-11-24,8.232,8.7943,7.2259,8.5945,6396603,0
2008-11-25,9.1034,9.2833,8.4495,9.0661,6342292,0
2008-11-26,8.9576,9.2931,8.7488,9.2374,3289128,0
2008-11-28,9.113,9.738,9.113,9.69,1525935,0
2008-12-01,9.1835,9.454,8.0507,8.0871,4152796,0
2008-12-02,8.4134,9.0661,8.1323,9.0024,3668738,0
2008-12-03,8.513,9.521,8.3861,9.4452,4248892,0
2008-12-04,9.2107,9.682,8.8757,9.113,5594231,0
2008-12-05,8.7667,9.953,8.6491,9.773,5583792,0
2008-12-08,9.918,9.971,9.3585,9.635,4525670,0
2008-12-09,9.392,9.819,8.9836,9.0661,4141301,0
2008-12-10,9.4019,9.4019,8.6034,8.8396,2414824,0
2008-12-11,8.6034,8.8847,7.9327,8.0507,4396373,0
2008-12-12,7.9602,8.74,7.7063,8.6762,3920258,0
2008-12-15,8.6401,8.6854,8.2864,8.6128,2361457,0
2008-12-16,8.486,9.3311,8.486,9.1653,3969480,0
2008-12-17,9.0109,9.521,8.7667,9.2451,3196117,0
2008-12-18,9.2833,9.529,9.0852,9.4363,4279151,0
2008-12-19,9.521,9.611,9.113,9.255,3849704,0
2008-12-22,9.2374,9.4818,9.1653,9.3388,3288794,0
2008-12-23,9.4019,9.4729,8.9029,8.9398,1982651,0
2008-12-24,8.9929,9.1923,8.7307,8.8029,1087965,0
2008-12-26,8.7127,9.0479,8.4405,8.6128,1501400,0
2008-12-29,8.6128,9.0204,8.513,8.8396,1898349,0
2008-12-30,8.8396,9.1835,8.6854,9.1566,1960238,0
2008-12-31,9.2011,9.654,9.0759,9.584,2605665,0
2009-01-02,9.71,10.344,9.548,10.153,3933145,0
2009-01-05,10.047,10.226,9.4452,9.69,5028391,0
2009-01-06,9.837,9.89,9.539,9.764,2444840,0
2009-01-07,9.502,9.662,9.3212,9.3388,3380732,0
2009-01-08,9.3115,9.621,9.2195,9.502,2443002,0
2009-01-09,9.512,9.738,8.8847,8.9029,3905015,0
2009-01-12,8.8847,8.8847,7.9781,8.1234,4021032,0
2009-01-13,8.1234,8.5493,7.951,8.2591,5583287,0
2009-01-14,7.9327,8.1958,7.5884,7.7514,4243463,0
2009-01-15,7.7332,7.8059,6.301,6.7633,10572180,0
2009-01-16,7.3344,8.6034,7.1894,7.9965,13247744,0
2009-01-20,8.4226,8.6218,7.2438,7.2711,11532001,0
2009-01-21,7.4433,8.4314,7.389,8.3952,8436395,0
2009-01-22,8.3228,8.4043,7.6156,7.8512,5150369,0
2009-01-23,7.6883,8.3411,7.389,8.2864,3697357,0
2009-01-26,8.4226,8.4226,7.6428,7.8694,4648891,0
2009-01-27,8.0507,8.4951,7.969,8.2957,6717739,0
2009-01-28,8.9482,9.4629,8.9482,9.392,8434355,0
2009-01-29,9.0661,9.3212,8.6218,8.6854,5610051,0
2009-01-30,8.8577,9.0299,8.4589,8.631,6119114,0
2009-02-02,8.4495,8.486,7.9327,8.2773,5012887,0
2009-02-03,8.5041,8.9029,8.223,8.4134,6002673,0
2009-02-04,8.5585,9.0204,8.5585,8.6581,5126359,0
2009-02-05,8.5219,9.2281,8.0871,8.9836,7305913,0
2009-02-06,9.1477,9.782,9.0394,9.3115,8484050,0
2009-02-09,9.1226,9.81,8.9398,9.635,3725581,0
2009-02-10,9.4106,9.635,7.9781,8.0688,10099482,0
2009-02-11,8.4589,8.6944,8.2501,8.6218,5646307,0
2009-02-12,8.3228,8.5493,7.942,8.4951,5333673,0
2009-02-13,8.4678,8.8029,8.2864,8.3411,5606795,0
2009-02-17,7.8512,8.1776,7.4341,7.9965,7692737,0
2009-02-18,8.2412,8.2501,7.6698,7.8421,8708685,0
2009-02-19,7.9602,7.9965,7.4978,7.6337,7806541,0
2009-02-20,7.4253,8.1323,7.1441,7.7969,9395280,0
2009-02-23,7.951,8.2864,7.6515,7.8421,6775943,0
2009-02-24,7.8694,8.5856,7.5703,8.5402,5753927,0
2009-02-25,8.3591,8.9667,7.9327,8.3681,7216374,0
2009-02-26,8.7214,9.1226,8.5041,8.6491,8200851,0
2009-02-27,8.0145,8.7214,7.9965,8.3137,7381934,0
2009-03-02,7.969,8.4043,7.6067,7.942,7403419,0
2009-03-03,8.1504,8.3411,7.7332,7.9238,6490298,0
2009-03-04,8.3411,8.3411,7.7063,8.0688,5979260,0
2009-03-05,7.8604,8.3137,6.845,7.2711,9085642,0
2009-03-06,7.3252,7.697,6.7996,7.1894,7308642,0
2009-03-09,7.2078,7.6247,6.9809,7.3618,5689425,0
2009-03-10,7.7698,8.4678,7.6337,8.4495,7025144,0
2009-03-11,8.1958,8.74,8.0418,8.5311,6860257,0
2009-03-12,8.5219,9.1738,8.214,8.9836,8481199,0
2009-03-13,9.0204,9.0661,8.3591,8.8757,6170870,0
2009-03-16,9.0204,9.521,8.8486,8.8847,7694618,0
2009-03-17,8.8935,9.566,8.7214,9.539,5584151,0
2009-03-18,9.1835,10.056,9.0852,9.953,12260157,0
2009-03-19,10.134,10.292,9.3585,9.7,8624706,0
2009-03-20,9.728,9.747,8.9123,8.9398,6764072,0
2009-03-23,9.3115,10.153,9.2931,10.108,7684098,0
2009-03-24,9.502,10.066,9.454,9.635,5863601,0
2009-03-25,9.728,10.198,9.0394,9.629,5931519,0
2009-03-26,9.898,9.962,9.4629,9.865,5109378,0
2009-03-27,9.512,10.134,9.4629,9.819,5257832,0
2009-03-30,9.512,9.629,9.1311,9.2011,5625181,0
2009-03-31,9.3665,9.89,9.3665,9.738,6643379,0
2009-04-01,9.4818,10.208,9.4274,10.01,6059639,0
2009-04-02,10.309,10.59,10.019,10.118,7337573,0
2009-04-03,9.556,10.246,9.502,10.246,5418340,0
2009-04-06,10.188,10.188,9.621,10.047,5160439,0
2009-04-07,9.773,10.218,9.611,10.019,5903489,0
2009-04-08,10.118,10.246,9.847,10.084,4003251,0
2009-04-09,10.335,11.316,10.153,11.267,10607053,0
2009-04-13,10.989,12.139,10.897,11.894,12109101,0
2009-04-14,11.569,11.867,10.462,10.572,9006379,0
2009-04-15,10.669,11.361,10.246,11.334,6414566,0
2009-04-16,11.388,12.231,10.617,11.677,12766337,0
2009-04-17,10.716,11.741,10.198,11.422,12387867,0
2009-04-20,10.652,10.833,10.038,10.047,9670449,0
2009-04-21,9.962,11.04,9.2931,10.617,10843857,0
2009-04-22,10.317,11.352,10.179,10.301,8580786,0
2009-04-23,10.273,10.725,10.153,10.688,6616366,0
2009-04-24,10.725,10.926,10.424,10.735,7866411,0
2009-04-27,10.434,10.824,10.17,10.208,3844916,0
2009-04-28,10.019,10.327,9.782,10.075,3838302,0
2009-04-29,10.273,10.661,10.198,10.625,3544292,0
2009-04-30,10.652,10.906,10.363,10.434,4607327,0
2009-05-01,10.38,10.697,10.17,10.226,2723757,0
2009-05-04,10.453,11.296,10.179,11.277,6741975,0
2009-05-05,10.878,11.412,10.878,11.189,4274464,0
2009-05-06,11.422,12.51,11.277,12.457,8898544,0
2009-05-07,12.63,12.655,11.069,11.172,5990201,0
2009-05-08,11.412,11.741,10.735,11.324,8168709,0
2009-05-11,10.842,10.926,10.1,10.134,5739193,0
2009-05-12,10.344,10.416,9.4629,10.108,8410531,0
2009-05-13,9.971,10.498,9.71,10.198,7668372,0
2009-05-14,10.17,10.397,9.945,10.344,4651446,0
2009-05-15,10.143,10.526,10.075,10.218,3686550,0
2009-05-18,10.536,10.824,10.354,10.754,4035984,0
2009-05-19,10.526,10.716,10.153,10.188,4482334,0
2009-05-20,10.444,10.599,9.566,9.645,5043454,0
2009-05-21,9.602,10.075,9.3665,10,6113383,0
2009-05-22,10.188,10.301,9.764,10.153,3730003,0
2009-05-26,10.056,10.678,10.01,10.652,4981345,0
2009-05-27,10.599,10.878,10.397,10.424,4746982,0
2009-05-28,10.642,10.763,10.327,10.744,3697917,0
2009-05-29,10.763,11.022,10.481,11.007,3473369,0
2009-06-01,11.115,11.687,10.498,11.371,7244104,0
2009-06-02,11.286,11.432,10.859,11.049,4644363,0
2009-06-03,10.989,11.277,10.878,11.153,4758462,0
2009-06-04,11.396,11.995,11.18,11.885,5161815,0
2009-06-05,12.075,12.175,11.306,11.596,4795373,0
2009-06-08,11.505,11.83,11.45,11.705,3049038,0
2009-06-09,11.696,12.041,11.477,11.904,2797359,0
2009-06-10,11.605,12.203,11.596,12.112,6670369,0
2009-06-11,12.139,12.339,11.957,12.067,5796050,0
2009-06-12,12.085,12.358,11.741,11.867,3720168,0
2009-06-15,11.867,11.949,11.505,11.569,4738216,0
2009-06-16,11.668,11.668,11.24,11.316,5579473,0
2009-06-17,11.153,11.258,10.744,11.069,4113451,0
2009-06-18,11.115,11.352,11.079,11.316,2801495,0
2009-06-19,11.56,11.612,11.249,11.605,4986920,0
2009-06-22,11.524,11.648,11.115,11.125,4073718,0
2009-06-23,11.153,11.396,10.572,10.773,5357050,0
2009-06-24,10.869,10.981,10.554,10.617,2980400,0
2009-06-25,10.58,10.944,10.38,10.935,4395666,0
2009-06-26,10.878,11.079,10.725,10.824,2994088,0
2009-06-29,10.869,11.224,10.763,11.049,4033322,0
2009-06-30,10.842,11.125,10.599,10.878,4127638,0
2009-07-01,10.773,10.953,10.669,10.688,3031470,0
2009-07-02,10.49,10.688,10.198,10.198,3428666,0
2009-07-06,10.084,10.688,10.084,10.397,4511846,0
2009-07-07,10.397,10.536,10.1,10.108,4444288,0
2009-07-08,10.118,10.444,9.936,10.134,5242795,0
2009-07-09,10.273,10.498,10.188,10.317,2447906,0
2009-07-10,10.282,10.517,10.198,10.38,2686392,0
2009-07-13,10.554,11.007,10.38,10.999,3622727,0
2009-07-14,11.096,11.096,10.688,10.926,2923750,0
2009-07-15,11.031,11.24,10.926,11.143,4487915,0
2009-07-16,11.031,11.586,10.869,11.495,5093631,0
2009-07-17,10.999,11.343,10.481,10.962,11443449,0
2009-07-20,11.04,11.324,10.851,11.189,4446733,0
2009-07-21,11.224,11.277,10.563,10.625,3970712,0
2009-07-22,10.38,10.599,10.226,10.453,6006743,0
2009-07-23,10.472,10.833,10.335,10.773,3275378,0
2009-07-24,10.678,10.824,10.554,10.773,1977834,0
2009-07-27,10.816,11.153,10.678,11.106,2734620,0
2009-07-28,10.944,11.412,10.935,11.379,3884718,0
2009-07-29,11.18,11.46,11.125,11.258,4156701,0
2009-07-30,11.468,11.579,11.334,11.361,4565315,0
2009-07-31,11.334,11.687,11.231,11.621,3557070,0
2009-08-03,11.759,11.995,11.658,11.904,3332249,0
2009-08-04,11.741,12.023,11.515,12.013,3005153,0
2009-08-05,12.067,12.249,11.894,12.185,4127455,0
2009-08-06,12.377,12.42,11.867,12.075,4062774,0
2009-08-07,12.285,12.784,12.067,12.492,3292981,0
2009-08-10,12.231,12.528,11.976,12.394,3146349,0
2009-08-11,12.249,12.404,11.705,11.94,3581102,0
2009-08-12,11.877,12.212,11.813,12.103,2759925,0
2009-08-13,12.302,12.339,11.778,12.329,4034977,0
2009-08-14,12.221,12.358,11.885,12.249,3453582,0
2009-08-17,11.867,12.013,11.64,11.713,3370946,0
2009-08-18,11.796,11.957,11.586,11.768,2630142,0
2009-08-19,11.56,12.05,11.396,11.741,3094921,0
2009-08-20,11.768,12.103,11.705,12.05,2552537,0
2009-08-21,12.203,12.411,12.059,12.339,2559288,0
2009-08-24,12.485,12.638,12.005,12.103,2986908,0
2009-08-25,12.194,12.428,12.148,12.368,3210289,0
2009-08-26,12.276,12.621,12.148,12.312,3290399,0
2009-08-27,12.358,12.457,12.157,12.377,2365754,0
2009-08-28,12.476,12.528,12.103,12.212,2153348,0
2009-08-31,12.041,12.212,12.005,12.131,2309795,0
2009-09-01,12.05,12.139,11.412,11.45,3804053,0
2009-09-02,11.231,11.403,11.106,11.189,2794374,0
2009-09-03,11.206,11.586,11.206,11.524,3192566,0
2009-09-04,11.533,11.658,11.324,11.586,2647340,0
2009-09-08,11.723,11.83,11.45,11.759,2335006,0
2009-09-09,11.677,12.085,11.596,12.041,2984876,0
2009-09-10,12.041,12.041,11.631,11.857,2285242,0
2009-09-11,11.805,11.966,11.759,11.857,1850860,0
2009-09-14,11.788,11.857,11.579,11.857,1782888,0
2009-09-15,11.822,12.466,11.705,12.411,2707814,0
2009-09-16,12.447,13.435,12.329,13.391,7142964,0
2009-09-17,13.354,13.4,12.784,12.794,3966225,0
2009-09-18,12.874,12.972,12.556,12.594,3686365,0
2009-09-21,12.411,12.528,12.285,12.319,2163684,0
2009-09-22,12.457,12.586,12.329,12.576,2453746,0
2009-09-23,12.586,12.746,12.394,12.492,2190788,0
2009-09-24,12.586,12.63,12.013,12.131,1949166,0
2009-09-25,12.013,12.175,11.768,12.085,3183237,0
2009-09-28,12.131,12.294,11.922,12.294,2169214,0
2009-09-29,12.249,12.466,12.093,12.103,2036450,0
2009-09-30,12.139,12.239,11.877,11.995,3333970,0
2009-10-01,11.877,11.986,11.524,11.542,3678205,0
2009-10-02,11.352,11.768,11.258,11.343,3496538,0
2009-10-05,11.477,11.75,11.422,11.64,3741032,0
2009-10-06,11.796,11.848,11.45,11.631,3351134,0
2009-10-07,11.586,11.605,11.388,11.569,3311370,0
2009-10-08,11.687,11.768,11.495,11.586,3362160,0
2009-10-09,11.56,12.013,11.515,11.986,3795406,0
2009-10-12,12.005,12.148,11.894,12.093,1576722,0
2009-10-13,11.986,12.175,11.768,12.005,2344183,0
2009-10-14,12.148,12.368,12.05,12.339,2884235,0
2009-10-15,12.312,12.312,11.966,12.231,2930952,0
2009-10-16,12.131,13.055,11.805,12.239,7705580,0
2009-10-19,12.175,12.329,11.986,12.258,2708863,0
2009-10-20,12.231,12.231,11.904,11.904,1796867,0
2009-10-21,11.922,12.131,11.46,11.505,3030198,0
2009-10-22,11.551,11.913,11.412,11.813,3877948,0
2009-10-23,11.848,11.877,11.422,11.533,2101904,0
2009-10-26,11.542,11.612,11.135,11.249,2804849,0
2009-10-27,11.249,11.56,11.135,11.18,3392947,0
2009-10-28,11.106,11.24,10.851,10.887,4220724,0
2009-10-29,11.049,11.135,10.824,11.022,5162321,0
2009-10-30,10.926,11.014,10.625,10.725,4543120,0
2009-11-02,10.773,11.04,10.526,10.716,4735117,0
2009-11-03,10.617,10.878,10.453,10.851,5972558,0
2009-11-04,11.189,11.46,10.944,10.971,4587564,0
2009-11-05,11.079,11.231,10.833,11.224,3818257,0
2009-11-06,11.022,11.258,10.906,11.135,2137351,0
2009-11-09,11.277,11.56,11.079,11.56,2867174,0
2009-11-10,11.487,11.505,11.088,11.258,2711804,0
2009-11-11,11.324,11.515,11.125,11.258,3057555,0
2009-11-12,11.215,11.379,11.049,11.069,2064676,0
2009-11-13,11.106,11.231,11.007,11.088,1903516,0
2009-11-16,11.224,11.403,11.088,11.163,2645953,0
2009-11-17,11.106,11.249,11.014,11.206,3649288,0
2009-11-18,11.172,11.505,11.096,11.487,3568856,0
2009-11-19,11.422,11.586,11.306,11.56,4789801,0
2009-11-20,11.46,11.922,11.352,11.894,4446738,0
2009-11-23,11.986,12.285,11.957,12.157,2781738,0
2009-11-24,12.112,12.266,11.966,12.249,3427406,0
2009-11-25,12.319,12.319,12.175,12.266,2461737,0
2009-11-27,11.796,12.203,11.723,11.986,1707222,0
2009-11-30,12.121,12.339,12.023,12.285,2790861,0
2009-12-01,12.358,12.428,12.249,12.368,1745325,0
2009-12-02,12.385,12.692,12.368,12.63,5236794,0
2009-12-03,12.612,12.756,12.485,12.528,5202792,0
2009-12-04,12.774,12.884,12.556,12.865,4519314,0
2009-12-07,12.821,12.891,12.648,12.682,2011565,0
2009-12-08,12.556,12.938,12.538,12.756,2844008,0
2009-12-09,12.665,12.91,12.528,12.638,2834561,0
2009-12-10,12.692,12.7,12.428,12.556,2558279,0
2009-12-11,12.428,12.665,12.329,12.385,3210920,0
2009-12-14,12.428,12.918,12.349,12.603,4168660,0
2009-12-15,12.266,12.528,12.221,12.276,8763290,0
2009-12-16,12.377,12.385,12.075,12.231,4398113,0
2009-12-17,12.131,12.385,12.112,12.194,2885040,0
2009-12-18,12.157,12.203,12.059,12.194,3774623,0
2009-12-21,12.319,12.528,12.239,12.5,2259339,0
2009-12-22,12.519,12.612,12.404,12.457,2587513,0
2009-12-23,12.5,12.538,12.285,12.294,1390884,0
2009-12-24,12.339,12.42,12.294,12.411,511877,0
2009-12-28,12.349,12.492,12.148,12.212,1071360,0
2009-12-29,12.239,12.319,12.112,12.185,1149258,0
2009-12-30,12.112,12.276,12.103,12.239,1626573,0
2009-12-31,12.221,12.312,12.148,12.148,1508618,0
2010-01-04,12.221,12.302,12.075,12.148,2855699,0
2010-01-05,12.121,12.258,12.085,12.212,2274860,0
2010-01-06,12.203,12.728,12.175,12.556,4491708,0
2010-01-07,12.556,12.918,12.438,12.865,5031660,0
2010-01-08,12.784,12.918,12.673,12.901,3419320,0
2010-01-11,13.001,13.001,12.638,12.794,1840940,0
2010-01-12,12.7,12.865,12.466,12.519,2576463,0
2010-01-13,12.411,12.865,12.312,12.638,3414231,0
2010-01-14,12.63,12.901,12.594,12.784,3076592,0
2010-01-15,12.682,12.7,12.294,12.358,6321122,0
2010-01-19,12.194,12.774,11.857,12.103,12707138,0
2010-01-20,11.885,12.42,11.848,12.239,6268828,0
2010-01-21,12.203,12.7,12.203,12.319,7157206,0
2010-01-22,12.266,12.404,11.966,12.075,5465002,0
2010-01-25,12.139,12.276,11.857,11.986,3324134,0
2010-01-26,11.904,12.093,11.605,11.648,4080792,0
2010-01-27,11.677,12.041,11.631,12.005,4466839,0
2010-01-28,12.103,12.167,11.796,11.822,2763780,0
2010-01-29,11.894,11.931,11.648,11.741,4154226,0
2010-02-01,11.542,11.83,11.487,11.579,4294381,0
2010-02-02,11.542,11.648,11.371,11.56,3725104,0
2010-02-03,11.46,11.505,11.334,11.388,3885173,0
2010-02-04,11.343,11.533,11.049,11.277,5671630,0
2010-02-05,11.224,11.551,11.196,11.44,5087670,0
2010-02-08,11.45,11.658,11.286,11.396,3115610,0
2010-02-09,11.505,11.705,11.46,11.621,3374812,0
2010-02-10,11.569,12.005,11.524,11.931,5031848,0
2010-02-11,11.931,11.966,11.586,11.677,3848621,0
2010-02-12,11.904,11.986,11.658,11.813,5293938,0
2010-02-16,11.877,11.957,11.75,11.84,3268492,0
2010-02-17,11.922,11.986,11.759,11.83,2340096,0
2010-02-18,11.788,11.857,11.723,11.75,2067157,0
2010-02-19,11.723,11.788,11.579,11.705,3295696,0
2010-02-22,11.759,11.913,11.705,11.84,3093551,0
2010-02-23,11.805,11.84,11.533,11.533,2546176,0
2010-02-24,11.533,11.723,11.524,11.612,4082475,0
2010-02-25,11.495,11.586,11.412,11.551,2578421,0
2010-02-26,11.569,11.677,11.487,11.605,2430883,0
2010-03-01,11.596,11.596,11.403,11.533,1620227,0
2010-03-02,11.533,11.83,11.533,11.596,2126054,0
2010-03-03,11.579,11.75,11.56,11.687,2160475,0
2010-03-04,11.687,12.023,11.631,11.995,2882650,0
2010-03-05,12.112,12.276,11.995,12.249,3075731,0
2010-03-08,12.231,12.457,12.194,12.294,2101579,0
2010-03-09,12.258,12.258,12.005,12.031,1812422,0
2010-03-10,12.005,12.093,11.894,12.023,4174556,0
2010-03-11,11.986,12.319,11.976,12.319,1703271,0
2010-03-12,12.404,12.42,12.085,12.139,1523124,0
2010-03-15,12.085,12.131,11.931,11.976,2288589,0
2010-03-16,11.976,12.185,11.913,12.175,1753254,0
2010-03-17,12.203,12.648,12.167,12.63,4304242,0
2010-03-18,12.612,12.972,12.538,12.928,6725748,0
2010-03-19,13.02,13.244,12.928,13.092,7155880,0
2010-03-22,12.603,12.972,12.51,12.821,4695097,0
2010-03-23,12.821,12.848,12.556,12.838,2418560,0
2010-03-24,12.821,12.91,12.728,12.801,1515877,0
2010-03-25,12.63,12.891,12.566,12.566,4045558,0
2010-03-26,12.928,13.045,12.7,12.737,10018425,0
2010-03-29,12.918,12.928,12.692,12.756,2721325,0
2010-03-30,12.774,12.821,12.648,12.665,1778255,0
2010-03-31,12.621,12.874,12.603,12.737,2605487,0
2010-04-01,12.811,12.938,12.737,12.938,1654088,0
2010-04-05,12.901,13.111,12.728,13.111,2287322,0
2010-04-06,13.055,13.327,12.838,13.291,4808230,0
2010-04-07,13.327,13.363,13.063,13.346,4119594,0
2010-04-08,13.373,13.597,13.235,13.481,3047841,0
2010-04-09,13.463,13.645,13.425,13.617,2368388,0
2010-04-12,13.718,13.926,13.555,13.626,4716393,0
2010-04-13,13.66,13.66,13.273,13.565,4149817,0
2010-04-14,13.718,14.117,13.59,14.098,4187087,0
2010-04-15,14.189,14.378,13.833,13.889,5887127,0
2010-04-16,13.346,13.346,12.556,12.709,17451034,0
2010-04-19,12.51,12.765,12.394,12.728,7126036,0
2010-04-20,12.838,13.02,12.63,12.945,5198946,0
2010-04-21,12.972,13.444,12.928,13.118,5784988,0
2010-04-22,13.01,13.354,12.918,13.327,2904212,0
2010-04-23,13.312,13.456,13.166,13.42,2566606,0
2010-04-26,13.425,13.463,12.794,12.91,0,0
2010-04-27,12.756,12.982,12.519,12.528,4095002,0
2010-04-28,12.682,12.901,12.594,12.756,2492972,0
2010-04-29,12.83,13.192,12.728,13.174,2751098,0
2010-04-30,13.118,13.183,12.83,12.83,3733352,0
2010-05-03,12.891,13.055,12.784,12.938,2626639,0
2010-05-04,12.774,12.811,12.612,12.638,2496696,0
2010-05-05,12.385,12.865,12.358,12.621,2205237,0
2010-05-06,12.586,12.794,11.64,12.239,4911698,0
2010-05-07,12.221,12.638,11.966,12.167,6956245,0
2010-05-10,12.603,12.784,12.185,12.528,4872884,0
2010-05-11,12.221,13.02,12.221,12.756,4360697,0
2010-05-12,12.83,12.964,12.719,12.945,2130421,0
2010-05-13,12.891,13.063,12.709,12.719,3056008,0
2010-05-14,12.603,12.603,12.194,12.349,3425126,0
2010-05-17,12.385,12.476,12.093,12.476,4681474,0
2010-05-18,12.603,12.63,11.966,12.103,4898252,0
2010-05-19,12.05,12.266,11.658,11.848,5064294,0
2010-05-20,11.648,11.788,11.306,11.371,5523419,0
2010-05-21,11.125,11.768,11.125,11.731,4422554,0
2010-05-24,11.696,11.731,11.231,11.231,2394291,0
2010-05-25,10.935,11.46,10.887,11.371,3920474,0
2010-05-26,11.515,11.569,11.172,11.224,3743506,0
2010-05-27,11.422,11.596,11.277,11.551,2476343,0
2010-05-28,11.515,11.524,11.196,11.286,3063671,0
2010-06-01,11.18,11.371,10.981,10.989,2255966,0
2010-06-02,11.04,11.403,10.981,11.403,2488217,0
2010-06-03,11.46,11.505,11.172,11.24,1518962,0
2010-06-04,10.999,11.049,10.678,10.716,2620855,0
2010-06-07,10.744,10.916,10.634,10.652,3115772,0
2010-06-08,10.707,10.744,10.424,10.669,4209615,0
2010-06-09,10.617,10.697,10.255,10.273,4212260,0
2010-06-10,10.472,10.608,10.335,10.608,3930072,0
2010-06-11,10.49,10.789,10.453,10.782,2697179,0
2010-06-14,10.824,10.878,10.563,10.599,2395855,0
2010-06-15,10.744,10.953,10.617,10.916,2426700,0
2010-06-16,10.824,11.069,10.773,10.926,2277345,0
2010-06-17,10.971,10.971,10.652,10.789,2238163,0
2010-06-18,10.754,10.926,10.688,10.869,2790077,0
2010-06-21,10.944,11.007,10.816,10.906,2843615,0
2010-06-22,10.906,11.059,10.842,10.869,3022613,0
2010-06-23,10.869,10.999,10.773,10.897,4173262,0
2010-06-24,10.798,10.971,10.725,10.782,3655773,0
2010-06-25,10.878,11.306,10.833,11.306,3964467,0
2010-06-28,11.361,11.515,10.944,10.971,4093270,0
2010-06-29,10.807,10.887,10.554,10.608,5297184,0
2010-06-30,10.663,10.775,10.373,10.382,3053970,0
2010-07-01,10.363,10.508,9.847,9.981,5288151,0
2010-07-02,10.066,10.108,9.756,9.953,2552226,0
2010-07-06,10.092,10.179,9.856,10,2707474,0
2010-07-07,9.99,10.517,9.926,10.49,3192304,0
2010-07-08,10.563,10.678,10.462,10.661,3310957,0
2010-07-09,10.625,11.049,10.517,10.926,2331784,0
2010-07-12,10.869,11.069,10.789,10.999,2497086,0
2010-07-13,11.106,11.352,11.079,11.296,3703608,0
2010-07-14,11.277,11.277,10.999,11.115,3851082,0
2010-07-15,11.125,11.163,10.824,10.981,5281575,0
2010-07-16,11.163,11.286,10.625,10.688,8798922,0
2010-07-19,10.424,10.608,10.092,10.371,6433745,0
2010-07-20,10.236,10.363,10.153,10.327,4819321,0
2010-07-21,10.563,10.634,9.865,9.898,5849873,0
2010-07-22,10.038,10.236,9.936,10.198,4187511,0
2010-07-23,10.143,10.444,10.01,10.406,5093427,0
2010-07-26,10.371,10.725,10.301,10.652,3565263,0
2010-07-27,10.735,10.842,10.617,10.669,3240036,0
2010-07-28,10.625,10.725,10.481,10.563,1958656,0
2010-07-29,10.652,10.669,10.335,10.462,2256042,0
2010-07-30,10.335,10.472,10.255,10.397,2282083,0
2010-08-02,10.536,10.725,10.397,10.725,2216951,0
2010-08-03,10.697,10.782,10.554,10.572,2047627,0
2010-08-04,10.608,10.634,10.416,10.508,2199770,0
2010-08-05,10.444,10.508,10.335,10.344,2719801,0
2010-08-06,10.246,10.292,9.918,10.084,4471935,0
2010-08-09,10.153,10.246,10.056,10.246,2423541,0
2010-08-10,10.143,10.208,9.89,10.066,3604001,0
2010-08-11,9.945,9.945,9.556,9.556,2917122,0
2010-08-12,9.4729,9.602,9.3388,9.454,2648433,0
2010-08-13,9.4452,9.629,9.3762,9.3762,1859075,0
2010-08-16,9.3311,9.3862,9.1835,9.2931,2473408,0
2010-08-17,9.3762,9.4729,9.1923,9.4205,2140680,0
2010-08-18,9.4019,9.4918,9.2195,9.3028,3526443,0
2010-08-19,9.3028,9.3585,8.9482,9.255,3726698,0
2010-08-20,9.1738,9.3212,9.0299,9.3115,3298961,0
2010-08-23,9.2931,9.3762,9.2374,9.2833,2736975,0
2010-08-24,9.3585,9.3665,9.1034,9.2646,4926860,0
2010-08-25,9.2011,9.2833,9.0852,9.0852,5264094,0
2010-08-26,9.1311,9.2931,9.0204,9.0394,3215326,0
2010-08-27,9.113,9.3585,9.0394,9.3585,2606608,0
2010-08-30,9.3115,9.3212,8.9667,8.9667,2376510,0
2010-08-31,8.9647,9.2734,8.8832,9.138,5799668,0
2010-09-01,9.2646,9.602,9.1566,9.593,3325232,0
2010-09-02,9.602,9.718,9.584,9.71,1876785,0
2010-09-03,9.71,9.847,9.502,9.611,2846980,0
2010-09-07,9.512,9.566,9.3665,9.4918,2736948,0
2010-09-08,9.3762,9.764,9.3762,9.593,2300777,0
2010-09-09,9.764,10.028,9.764,9.918,3404208,0
2010-09-10,9.898,10.126,9.847,10.092,4514261,0
2010-09-13,10.273,10.327,10.126,10.246,2329600,0
2010-09-14,10.218,10.218,9.89,9.908,5488707,0
2010-09-15,9.856,10.038,9.747,9.926,2449569,0
2010-09-16,9.828,10.066,9.81,9.926,2872861,0
2010-09-17,9.99,10.01,9.802,9.962,2886102,0
2010-09-20,9.953,10.108,9.881,10.084,3565368,0
2010-09-21,10.092,10.218,10,10,3569018,0
2010-09-22,9.981,10.066,9.645,9.654,2405881,0
2010-09-23,9.548,9.898,9.4729,9.81,5548410,0
2010-09-24,9.918,10.066,9.773,9.881,2790245,0
2010-09-27,9.881,10.066,9.802,9.945,3160241,0
2010-09-28,9.981,10.143,9.918,10.126,3666756,0
2010-09-29,10.1,10.255,10.047,10.198,3000101,0
2010-09-30,10.265,10.526,10.226,10.344,3595117,0
2010-10-01,10.49,10.554,10.075,10.434,4449551,0
2010-10-04,10.38,10.49,10.208,10.265,4957160,0
2010-10-05,10.265,10.526,10.265,10.344,6403616,0
2010-10-06,10.572,10.773,10.508,10.536,4904957,0
2010-10-07,10.59,10.669,10.397,10.546,2174468,0
2010-10-08,10.59,10.599,10.397,10.416,2164439,0
2010-10-11,10.371,10.617,10.363,10.608,2306158,0
2010-10-12,10.517,10.517,10.134,10.335,7713848,0
2010-10-13,10.371,10.472,10.179,10.236,4947109,0
2010-10-14,10.599,10.599,9.738,9.874,15315956,0
2010-10-15,10.092,10.092,8.758,9.0948,15904385,0
2010-10-18,9.0661,9.2833,8.975,9.1477,7909005,0
2010-10-19,9.0394,9.602,9.0204,9.2931,14796714,0
2010-10-20,9.2931,9.3311,8.9836,9.2195,8335162,0
2010-10-21,9.255,9.2833,8.9303,9.0109,6226490,0
2010-10-22,9.0479,9.0852,8.8935,9.0024,3413356,0
2010-10-25,9.0661,9.0661,8.7763,8.8123,2613553,0
2010-10-26,8.8305,8.9667,8.785,8.8214,2927570,0
2010-10-27,8.74,8.9303,8.7127,8.8664,3468344,0
2010-10-28,8.9029,9.0661,8.6673,9.0479,7728963,0
2010-10-29,9.0337,9.1787,8.9067,9.1431,4736129,0
2010-11-01,9.1923,9.2451,8.4495,8.5311,18624986,0
2010-11-02,8.6034,8.8396,8.6034,8.6854,10886978,0
2010-11-03,8.7127,9.113,8.6854,9.113,6720216,0
2010-11-04,9.2374,9.2931,8.9029,9.255,8927948,0
2010-11-05,9.2374,9.747,9.1653,9.4274,7187637,0
2010-11-08,9.3762,9.629,9.2646,9.566,3930630,0
2010-11-09,9.566,9.611,9.3487,9.3762,3603073,0
2010-11-10,9.3762,9.602,9.3028,9.602,2601929,0
2010-11-11,9.548,9.548,9.3487,9.502,1886175,0
2010-11-12,9.454,9.4729,9.2374,9.255,2013637,0
2010-11-15,9.3311,9.3762,9.1566,9.1738,2782539,0
2010-11-16,9.1034,9.2011,8.9217,9.0948,3474188,0
2010-11-17,9.0852,9.1311,8.9217,8.9398,2189668,0
2010-11-18,9.0394,9.0759,8.9029,8.9217,2649412,0
2010-11-19,8.8757,8.9576,8.8305,8.9303,2748571,0
2010-11-22,8.8847,8.9217,8.6944,8.7488,2958076,0
2010-11-23,8.6762,8.7943,8.6128,8.6401,2741348,0
2010-11-24,8.6944,8.8396,8.6673,8.7667,1602954,0
2010-11-26,8.7667,8.7763,8.6491,8.7032,773897,0
2010-11-29,8.6218,8.8214,8.6128,8.758,2221522,0
2010-11-30,8.6657,8.7654,8.6202,8.6746,2347601,0
2010-12-01,8.8577,8.9667,8.7667,8.9667,2331128,0
2010-12-02,8.9667,9.3762,8.9123,9.2374,2831046,0
2010-12-03,9.2107,9.3311,9.0299,9.3212,1593465,0
2010-12-06,9.3212,9.3762,9.2195,9.3212,1640505,0
2010-12-07,9.3862,9.4205,9.1034,9.1477,3192471,0
2010-12-08,9.0109,9.4106,9.0109,9.3311,3243689,0
2010-12-09,9.4106,9.512,9.3585,9.4274,4029334,0
2010-12-10,9.4452,9.629,9.4274,9.548,3894543,0
2010-12-13,9.566,10.084,9.3388,9.898,11054012,0
2010-12-14,10.047,10.047,9.4205,9.4729,26275215,0
2010-12-15,9.718,9.747,9.529,9.654,10364099,0
2010-12-16,9.661,9.917,9.644,9.671,6931278,0
2010-12-17,9.756,10.084,9.747,9.865,8719834,0
2010-12-20,9.847,10.236,9.847,10.17,6305346,0
2010-12-21,10.246,10.301,10.084,10.226,3724613,0
2010-12-22,10.198,10.962,10.198,10.652,12191199,0
2010-12-23,10.652,10.773,10.572,10.617,2970600,0
2010-12-27,10.572,10.816,10.517,10.744,1470668,0
2010-12-28,10.744,10.833,10.617,10.807,2156241,0
2010-12-29,10.818,10.853,10.671,10.783,2155917,0
2010-12-30,10.775,10.775,10.592,10.728,2608699,0
2010-12-31,10.722,10.78,10.657,10.675,1417000,0
2011-01-03,10.798,11.231,10.773,11.022,6036517,0
2011-01-04,11.031,11.135,10.773,10.869,3631642,0
2011-01-05,10.851,11.258,10.851,11.206,3663842,0
2011-01-06,11.18,11.286,10.989,11.135,6235765,0
2011-01-07,11.125,11.18,10.563,10.869,8785458,0
2011-01-10,10.869,10.887,10.652,10.887,3166754,0
2011-01-11,11.153,11.206,10.944,10.981,3032391,0
2011-01-12,11.079,11.334,11.079,11.277,2805221,0
2011-01-13,11.277,11.316,11.115,11.316,4569430,0
2011-01-14,11.231,11.487,11.153,11.361,5678312,0
2011-01-18,11.325,11.413,11.014,11.116,4769438,0
2011-01-19,11.089,11.154,10.782,10.879,3805821,0
2011-01-20,10.807,11.031,10.716,10.869,5601131,0
2011-01-21,10.625,10.833,10.188,10.688,14043643,0
2011-01-24,10.634,10.763,10.246,10.327,5474334,0
2011-01-25,10.292,10.453,10.218,10.344,3942114,0
2011-01-26,10.344,10.363,10.17,10.246,3502649,0
2011-01-27,10.265,10.59,10.236,10.517,5027736,0
2011-01-28,10.526,10.669,10.198,10.198,4990476,0
2011-01-31,10.212,10.359,10.103,10.277,5085864,0
2011-02-01,10.354,10.652,10.255,10.642,3677021,0
2011-02-02,10.58,10.608,10.388,10.462,2783106,0
2011-02-03,10.434,10.462,10.188,10.371,3101656,0
2011-02-04,10.397,10.678,10.265,10.669,3105188,0
2011-02-07,10.661,10.833,10.599,10.697,4964212,0
2011-02-08,10.716,10.763,10.634,10.707,3372425,0
2011-02-09,10.678,10.744,10.546,10.625,2489919,0
2011-02-10,10.546,10.599,10.416,10.453,2830085,0
2011-02-11,10.424,10.744,10.335,10.744,2903361,0
2011-02-14,10.716,10.782,10.554,10.725,3228572,0
2011-02-15,10.707,10.735,10.572,10.652,2313990,0
2011-02-16,10.661,10.816,10.59,10.773,2448480,0
2011-02-17,10.744,10.744,10.608,10.725,1879190,0
2011-02-18,10.744,10.79,10.635,10.678,2134167,0
2011-02-22,10.58,10.697,10.344,10.344,2565159,0
2011-02-23,10.371,10.481,10.153,10.236,3881360,0
2011-02-24,10.246,10.273,9.953,10.236,6035442,0
2011-02-25,10.301,10.517,10.292,10.498,4437590,0
2011-02-28,10.564,10.564,10.346,10.426,2390811,0
2011-03-01,10.453,10.481,10.317,10.354,3880269,0
2011-03-02,10.335,10.453,10.272,10.344,1987748,0
2011-03-03,10.424,10.563,10.396,10.481,2124864,0
2011-03-04,10.49,10.49,10.161,10.363,4094127,0
2011-03-07,10.38,10.462,10.178,10.245,2211309,0
2011-03-08,10.282,10.625,10.245,10.536,2459671,0
2011-03-09,10.536,10.608,10.396,10.434,2278515,0
2011-03-10,10.327,10.406,10.226,10.272,2653036,0
2011-03-11,10.272,10.444,10.245,10.38,2324840,0
2011-03-14,10.308,10.38,10.046,10.108,3816653,0
2011-03-15,9.865,10.161,9.81,10.108,3015859,0
2011-03-16,10.099,10.161,9.99,10,3205095,0
2011-03-17,10.144,10.171,9.981,10.085,2086419,0
2011-03-18,10.226,10.444,10.161,10.335,5284413,0
2011-03-21,10.453,10.453,10.152,10.188,1254593,0
2011-03-22,10.317,10.335,10.134,10.152,1810099,0
2011-03-23,10.118,10.118,10,10.046,2652794,0
2011-03-24,10.099,10.208,10.009,10.108,4343690,0
2011-03-25,10.125,10.282,10.092,10.245,3065929,0
2011-03-28,10.255,10.317,10.188,10.292,1623843,0
2011-03-29,10.292,10.292,10.019,10.027,4536180,0
2011-03-30,10.084,10.152,9.98,10.118,2678677,0
2011-03-31,10.087,10.202,10.04,10.174,1954799,0
2011-04-01,10.388,10.396,10.226,10.335,1988644,0
2011-04-04,10.344,10.388,10.236,10.317,1583858,0
2011-04-05,10.265,10.344,10.178,10.301,1689691,0
2011-04-06,10.335,10.526,10.272,10.526,2006402,0
2011-04-07,10.546,10.617,10.416,10.481,1946117,0
2011-04-08,10.546,10.554,10.354,10.396,2295738,0
2011-04-11,10.363,10.416,10.282,10.388,1924827,0
2011-04-12,10.31,10.464,10.31,10.336,1852288,0
2011-04-13,10.396,10.406,10,10,3596530,0
2011-04-14,9.936,9.98,9.747,9.889,4667942,0
2011-04-15,9.907,10,9.818,9.865,2776223,0
2011-04-18,9.727,9.889,9.727,9.81,2008483,0
2011-04-19,9.865,9.898,9.763,9.81,2640241,0
2011-04-20,9.917,9.936,9.69,9.737,5994319,0
2011-04-21,9.881,9.944,9.0556,9.391,12930268,0
2011-04-25,9.2823,9.634,9.2354,9.592,5359427,0
2011-04-26,9.671,9.81,9.511,9.782,5076380,0
2011-04-27,9.801,9.881,9.653,9.81,4474199,0
2011-04-28,9.772,9.855,9.628,9.818,3849167,0
2011-04-29,9.858,9.956,9.812,9.939,2401139,0
2011-05-02,9.98,10.019,9.846,9.855,2673019,0
2011-05-03,9.847,10.163,9.792,10.163,4697336,0
2011-05-04,10.161,10.208,9.99,10.161,4497475,0
2011-05-05,10.126,10.18,9.875,9.927,3215752,0
2011-05-06,10.046,10.118,9.936,9.97,2328697,0
2011-05-09,9.962,9.97,9.501,9.52,4342159,0
2011-05-10,9.583,9.755,9.528,9.747,3672432,0
2011-05-11,9.691,9.756,9.575,9.621,3091505,0
2011-05-12,9.628,9.628,9.3575,9.4619,3289819,0
2011-05-13,9.4808,9.4808,9.2823,9.3105,4157835,0
2011-05-16,9.2636,9.4908,9.2636,9.3477,2898488,0
2011-05-17,9.3378,9.628,9.3291,9.583,3030246,0
2011-05-18,9.574,9.628,9.511,9.555,2755594,0
2011-05-19,9.62,9.62,9.4009,9.547,2850583,0
2011-05-20,9.511,9.556,9.3202,9.3202,2008855,0
2011-05-23,9.2001,9.391,9.1644,9.3202,2584861,0
2011-05-24,9.3291,9.4264,9.2921,9.391,3056746,0
2011-05-25,9.3291,9.4532,9.2823,9.3008,3714068,0
2011-05-26,9.2921,9.4908,9.2724,9.4719,3509067,0
2011-05-27,9.4818,9.548,9.454,9.4918,1423006,0
2011-05-31,9.545,9.626,9.4324,9.535,2206505,0
2011-06-01,9.529,9.538,9.1216,9.1301,4161264,0
2011-06-02,9.147,9.2001,9.0469,9.1216,2181796,0
2011-06-03,8.9919,9.2823,8.9294,9.138,4540766,0
2011-06-06,9.093,9.1216,8.9019,8.9104,2884110,0
2011-06-07,8.9647,9.093,8.9019,8.9019,2732756,0
2011-06-08,8.9104,8.9379,8.747,8.7925,3329853,0
2011-06-09,8.8107,8.8564,8.7382,8.7565,3391587,0
2011-06-10,8.7109,8.7652,8.4745,8.7197,4719262,0
2011-06-13,8.7745,9.0375,8.7652,8.9827,5700113,0
2011-06-14,9.0566,9.1644,9.0004,9.0469,3575003,0
2011-06-15,8.9919,9.0566,8.8564,8.9566,2977838,0
2011-06-16,8.9435,9.025,8.87,8.9341,3991933,0
2011-06-17,9.028,9.3388,9.0099,9.2823,5174371,0
2011-06-20,9.2364,9.2734,9.1024,9.1556,4368949,0
2011-06-21,9.2185,9.2451,9.0843,9.1556,2733296,0
2011-06-22,9.138,9.1913,9.0375,9.1024,2626235,0
2011-06-23,9.0004,9.0195,8.847,8.9472,3094839,0
2011-06-24,8.9379,8.9731,8.6562,8.6654,5192619,0
2011-06-27,8.6654,8.7745,8.6291,8.6473,4612762,0
2011-06-28,8.6836,8.7382,8.5292,8.5381,4384199,0
2011-06-29,8.6108,8.6928,8.511,8.6562,6134799,0
2011-06-30,8.6728,8.6911,8.5178,8.6635,5354302,0
2011-07-01,8.6654,8.847,8.6017,8.8107,2786223,0
2011-07-05,8.7565,8.7833,8.5292,8.5658,2392253,0
2011-07-06,8.5335,8.5519,8.4609,8.5066,2359104,0
2011-07-07,8.5835,8.7565,8.5563,8.7016,3062787,0
2011-07-08,8.5744,8.5744,8.4564,8.5563,2053409,0
2011-07-11,8.5563,8.5744,8.3836,8.4656,4851757,0
2011-07-12,8.4291,8.7652,8.4291,8.6473,5931143,0
2011-07-13,8.6743,8.9472,8.6473,8.829,6507055,0
2011-07-14,8.8925,8.8925,8.511,8.6108,6921598,0
2011-07-15,8.8381,9.254,8.6017,8.7197,16946610,0
2011-07-18,8.6562,8.6928,8.3927,8.4929,7998124,0
2011-07-19,8.5244,8.5883,8.2698,8.5335,6259848,0
2011-07-20,8.5381,8.6291,8.4745,8.5199,6126531,0
2011-07-21,8.5928,8.7745,8.5473,8.7565,8493320,0
2011-07-22,8.8014,8.8014,8.502,8.6473,3886378,0
2011-07-25,8.5658,8.6381,8.4656,8.5199,5114467,0
2011-07-26,8.5883,8.652,8.4791,8.5066,5177066,0
2011-07-27,8.4656,8.4838,8.2204,8.2295,4610948,0
2011-07-28,8.2428,8.3061,8.1332,8.1608,3135312,0
2011-07-29,8.088,8.2518,7.9971,8.1699,3793973,0
2011-08-01,8.2475,8.3111,8.0294,8.0569,3808854,0
2011-08-02,7.9788,8.0425,7.8695,7.8968,4476579,0
2011-08-03,7.8843,8.0023,7.73,7.966,3504891,0
2011-08-04,7.8695,7.9697,7.6422,7.6603,7376994,0
2011-08-05,7.73,7.8388,7.294,7.3394,7425886,0
2011-08-08,7.1395,7.2847,6.5399,6.5946,7556812,0
2011-08-09,6.7488,6.8671,6.349,6.8671,6606911,0
2011-08-10,6.7308,6.7488,6.1219,6.1404,7955577,0
2011-08-11,6.1857,6.4129,6.1496,6.3402,8027694,0
2011-08-12,6.4129,6.5307,6.1404,6.2311,6559788,0
2011-08-15,6.2946,6.558,6.2673,6.5126,4026049,0
2011-08-16,6.4489,6.5126,6.3036,6.3036,5701219,0
2011-08-17,6.3402,6.4311,6.2673,6.3582,5294712,0
2011-08-18,6.1312,6.1496,5.9041,5.977,6626283,0
2011-08-19,5.8859,6.0585,5.8222,5.8405,5223890,0
2011-08-22,5.9948,5.9948,5.7316,5.7676,3480420,0
2011-08-23,5.8405,5.977,5.686,5.977,3880605,0
2011-08-24,5.977,6.1764,5.9133,6.1676,3860198,0
2011-08-25,6.3674,6.558,5.9675,6.0403,4871320,0
2011-08-26,6.0134,6.25,5.9043,6.1773,4521226,0
2011-08-29,6.3036,6.6212,6.2673,6.6212,5059867,0
2011-08-30,6.5673,6.5763,6.3036,6.349,3623924,0
2011-08-31,6.3495,6.5316,6.3313,6.3951,3797769,0
2011-09-01,6.3945,6.4489,6.1312,6.1496,3037856,0
2011-09-02,5.9487,5.9855,5.7027,5.7302,3736890,0
2011-09-06,5.4312,5.6953,5.3679,5.668,4785135,0
2011-09-07,5.7497,6.1956,5.7497,6.1136,4031348,0
2011-09-08,6.0226,6.0864,5.7773,5.8044,3077219,0
2011-09-09,5.5586,5.8408,5.5223,5.6407,5007132,0
2011-09-12,5.5133,5.7225,5.4407,5.568,4433443,0
2011-09-13,5.6224,5.9316,5.6224,5.668,5509688,0
2011-09-14,5.7588,5.9409,5.6407,5.859,5999507,0
2011-09-15,5.9498,6.1865,5.8771,6.1773,4737399,0
2011-09-16,6.1956,6.2228,5.9591,6.1502,5349618,0
2011-09-19,5.9862,6.0499,5.8771,5.968,5669247,0
2011-09-20,6.0046,6.0683,5.9226,5.9591,3818342,0
2011-09-21,5.9862,5.9953,5.6044,5.6134,6520925,0
2011-09-22,5.4407,5.6224,5.4132,5.5404,6018141,0
2011-09-23,5.5041,5.668,5.4767,5.5313,3265175,0
2011-09-26,5.6953,5.9409,5.6768,5.9226,5708994,0
2011-09-27,6.1226,6.1685,5.668,5.7497,6260464,0
2011-09-28,5.7497,5.8225,5.4224,5.4224,6674106,0
2011-09-29,5.5767,5.7861,5.5586,5.7678,7263062,0
2011-09-30,5.6535,5.6991,5.4256,5.4256,7146256,0
2011-10-03,5.5041,5.5586,5.1129,5.122,7675426,0
2011-10-04,5.022,5.4312,4.8945,5.404,8189923,0
2011-10-05,5.3861,5.568,5.2768,5.5404,5091780,0
2011-10-06,5.4949,5.8137,5.4588,5.7406,7521594,0
2011-10-07,5.8044,5.8044,5.4676,5.5313,5685793,0
2011-10-10,5.6498,5.8408,5.6407,5.7678,5680943,0
2011-10-11,5.7136,5.9498,5.686,5.8862,4959313,0
2011-10-12,5.9316,6.2414,5.9316,6.1046,6331847,0
2011-10-13,6.0134,6.0499,5.7773,5.9316,4984338,0
2011-10-14,6.0683,6.1046,5.8953,5.968,6022420,0
2011-10-17,5.7953,5.8497,5.668,5.6953,7491886,0
2011-10-18,5.7773,6.1502,5.668,6.0683,6273564,0
2011-10-19,6.0773,6.1773,5.9498,5.9498,5414694,0
2011-10-20,6.0134,6.2136,5.9043,6.1865,6802486,0
2011-10-21,6.323,6.4138,6.1226,6.2956,26073119,0
2011-10-24,6.2863,6.5868,6.2228,6.4959,6333315,0
2011-10-25,6.4406,6.4497,6.1127,6.1218,6275573,0
2011-10-26,6.2594,6.35,6.1591,6.3046,6617521,0
2011-10-27,6.5049,6.7142,6.4321,6.6322,6191009,0
2011-10-28,6.5959,6.6504,6.4686,6.6322,5136722,0
2011-10-31,6.5564,6.5564,6.3469,6.3556,3734381,0
2011-11-01,6.1046,6.2414,5.9226,5.9409,8082437,0
2011-11-02,6.0864,6.2863,6.0591,6.2047,6443253,0
2011-11-03,6.304,6.5501,6.0582,6.5136,6605145,0
2011-11-04,6.4318,6.4955,6.368,6.4589,3460254,0
2011-11-07,6.4779,6.6778,6.4594,6.6049,4070312,0
2011-11-08,6.6416,6.8233,6.5412,6.7868,5979298,0
2011-11-09,6.5501,6.6047,6.3313,6.3407,6005466,0
2011-11-10,6.4406,6.5866,6.3951,6.5226,4952512,0
2011-11-11,6.6139,6.8416,6.5868,6.7049,4713444,0
2011-11-14,6.6778,6.6868,6.4411,6.4866,3749768,0
2011-11-15,6.4321,6.6322,6.4229,6.4959,11350085,0
2011-11-16,6.4321,6.6416,6.3775,6.4411,4684668,0
2011-11-17,6.4321,6.6139,6.4229,6.5777,9998369,0
2011-11-18,6.5959,6.6957,6.4866,6.6504,4159117,0
2011-11-21,6.5412,6.5504,6.3593,6.4959,5231878,0
2011-11-22,6.4594,6.4686,6.2047,6.2414,5980228,0
2011-11-23,6.1685,6.1956,6.0683,6.0773,3982509,0
2011-11-25,6.0489,6.2769,6.0489,6.1764,1198810,0
2011-11-28,6.35,6.3956,6.2228,6.323,3550925,0
2011-11-29,6.4411,6.6228,6.35,6.5689,5262996,0
2011-11-30,6.8114,7.0124,6.6927,7.0031,7272915,0
2011-12-01,6.9597,6.9597,6.6957,6.8598,3171796,0
2011-12-02,6.969,7.1331,6.8508,6.8778,4032190,0
2011-12-05,7.0234,7.169,6.9779,7.0692,4268574,0
2011-12-06,7.0694,7.0784,6.7141,6.7596,7305664,0
2011-12-07,6.7141,7.0237,6.6047,6.9873,4835034,0
2011-12-08,6.951,6.96,6.8325,6.8599,6587880,0
2011-12-09,6.8873,7.2243,6.8778,7.124,4341774,0
2011-12-12,7.0149,7.0237,6.8143,6.9237,3761786,0
2011-12-13,6.969,7.0237,6.6957,6.7868,4381464,0
2011-12-14,6.7414,6.8873,6.6867,6.7779,3830629,0
2011-12-15,6.8778,6.8961,6.6867,6.7414,4940732,0
2011-12-16,6.7414,6.969,6.7326,6.7596,6645521,0
2011-12-19,6.7687,6.8143,6.5226,6.5866,3286425,0
2011-12-20,6.7414,7.0694,6.7141,7.0237,3159847,0
2011-12-21,7.0511,7.1331,6.96,7.124,4411869,0
2011-12-22,7.1876,7.5887,7.1605,7.5159,6103084,0
2011-12-23,7.5795,7.5887,7.3336,7.4337,3307430,0
2011-12-27,7.4429,7.4884,7.2061,7.2699,4095213,0
2011-12-28,7.306,7.306,7.0418,7.1149,3734838,0
2011-12-29,7.1696,7.3244,7.124,7.306,2800603,0
2011-12-30,7.3027,7.3027,7.1385,7.2846,2951375,0
2012-01-03,7.4704,7.6342,7.4155,7.4975,4019093,0
2012-01-04,7.4246,7.6069,7.3244,7.5795,4447989,0
2012-01-05,7.5159,7.8709,7.4065,7.6891,5894915,0
2012-01-06,7.7073,7.7892,7.5614,7.7616,4113196,0
2012-01-09,7.5887,7.8709,7.4884,7.8254,4409006,0
2012-01-10,8.035,8.0807,7.8801,7.9529,6822888,0
2012-01-11,7.9348,8.035,7.8254,7.9806,4616973,0
2012-01-12,8.017,8.0986,7.7892,7.9622,4815880,0
2012-01-13,7.8437,7.9529,7.7526,7.9075,3568461,0
2012-01-17,7.979,8.0611,7.8331,7.8695,3683690,0
2012-01-18,7.8437,8.1534,7.7892,8.0897,4342405,0
2012-01-19,8.1897,8.199,7.944,7.9894,5769678,0
2012-01-20,8.035,8.2809,7.8254,8.2355,6788875,0
2012-01-23,8.2536,8.4814,8.2263,8.4266,6833527,0
2012-01-24,8.3175,8.345,8.1079,8.2079,6263778,0
2012-01-25,8.1446,8.527,8.0441,8.3083,8882426,0
2012-01-26,8.2172,8.3902,7.8619,7.9529,8507246,0
2012-01-27,7.8892,8.0441,7.8709,8.0076,4197170,0
2012-01-30,7.8801,8.0076,7.8254,7.9257,3013883,0
2012-01-31,8.0155,8.0519,7.842,7.9514,4107350,0
2012-02-01,8.1352,8.2719,8.0715,8.0986,7130079,0
2012-02-02,8.1534,8.29,8.0258,8.2172,3977862,0
2012-02-03,8.3812,8.5999,8.3083,8.5816,4557855,0
2012-02-06,8.527,8.618,8.3902,8.4177,4429397,0
2012-02-07,8.3708,8.4441,8.3165,8.3892,6694185,0
2012-02-08,8.3985,8.6264,8.3803,8.6172,8544418,0
2012-02-09,8.6537,8.7085,8.5445,8.608,5310935,0
2012-02-10,8.536,8.5725,8.3175,8.4814,3482742,0
2012-02-13,8.5635,8.6818,8.4723,8.6635,4492826,0
2012-02-14,8.6545,8.6998,8.5178,8.618,5291185,0
2012-02-15,8.6728,8.7454,8.5635,8.6089,5066961,0
2012-02-16,8.5909,8.7549,8.4995,8.7181,4650496,0
2012-02-17,8.7818,8.855,8.6818,8.7368,4210808,0
2012-02-21,8.7549,8.873,8.6362,8.773,3725382,0
2012-02-22,8.7091,8.773,8.5635,8.5725,5024067,0
2012-02-23,8.5635,8.6635,8.4905,8.6362,4091362,0
2012-02-24,8.6447,8.6811,8.4986,8.5445,2286520,0
2012-02-27,8.445,8.6089,8.3812,8.5816,4639589,0
2012-02-28,8.5816,8.6362,8.4723,8.5725,3667811,0
2012-02-29,8.5735,8.7746,8.5187,8.5646,4787382,0
2012-03-01,8.5909,8.791,8.5635,8.6728,3662933,0
2012-03-02,8.672,8.7085,8.5533,8.6355,4326323,0
2012-03-05,8.5816,8.7091,8.5178,8.5909,4348940,0
2012-03-06,8.4529,8.4622,8.2982,8.3892,5041795,0
2012-03-07,8.4347,8.6264,8.4167,8.608,5456834,0
2012-03-08,8.6537,8.818,8.608,8.7996,4947158,0
2012-03-09,8.8269,9.2441,8.8088,9.1913,11764599,0
2012-03-12,9.1556,9.2441,9.046,9.1014,6940181,0
2012-03-13,9.2001,9.4828,9.1644,9.4629,7898558,0
2012-03-14,9.4629,9.683,9.3487,9.603,5958992,0
2012-03-15,9.622,9.813,9.4928,9.749,5631983,0
2012-03-16,9.794,9.85,9.674,9.766,7379027,0
2012-03-19,9.766,10.022,9.664,9.859,5039724,0
2012-03-20,9.758,9.921,9.636,9.83,4384620,0
2012-03-21,9.83,9.966,9.749,9.929,5864099,0
2012-03-22,9.557,9.813,9.3852,9.4828,13158324,0
2012-03-23,9.2734,9.585,9.2088,9.548,11899291,0
2012-03-26,9.664,9.804,9.636,9.749,5331538,0
2012-03-27,9.784,9.784,9.539,9.557,6176489,0
2012-03-28,9.72,9.749,9.4363,9.603,9515405,0
2012-03-29,9.522,9.585,9.3301,9.539,7149291,0
2012-03-30,9.633,9.633,9.4047,9.4669,4519297,0
2012-04-02,9.4205,9.576,9.3018,9.548,12578062,0
2012-04-03,9.548,9.674,9.4629,9.646,10969799,0
2012-04-04,9.522,9.636,9.454,9.454,9259921,0
2012-04-05,9.4205,9.454,9.2441,9.2921,4446103,0
2012-04-09,9.1461,9.1461,8.9546,9.0185,6330223,0
2012-04-10,8.7542,8.9369,8.4806,8.8363,8980328,0
2012-04-11,8.9637,9.1913,8.9369,9.092,6081596,0
2012-04-12,9.1461,9.3301,9.1301,9.3115,3349494,0
2012-04-13,9.254,9.2823,8.7542,8.9094,10110143,0
2012-04-16,8.9901,9.046,8.8451,8.9637,8445724,0
2012-04-17,9.0547,9.2734,8.9901,9.2272,4339367,0
2012-04-18,9.1556,9.2823,8.9901,9.0833,5948515,0
2012-04-19,8.6172,8.7813,8.1977,8.3708,25450797,0
2012-04-20,8.2161,8.362,8.1338,8.2796,11735992,0
2012-04-23,8.1338,8.2796,8.0519,8.1613,6131172,0
2012-04-24,8.1795,8.3526,8.1522,8.2707,4418848,0
2012-04-25,8.3803,8.4167,8.2161,8.3347,3668497,0
2012-04-26,8.2982,8.4622,8.2707,8.3892,3939128,0
2012-04-27,8.4441,8.4529,8.3071,8.4256,2283182,0
2012-04-30,8.3816,8.4088,8.2534,8.3721,4827290,0
2012-05-01,8.3708,8.608,8.3253,8.4622,7742772,0
2012-05-02,8.4074,8.4896,8.3071,8.4441,6084271,0
2012-05-03,8.4548,8.5551,8.4003,8.464,6285136,0
2012-05-04,8.4256,8.4622,8.2251,8.344,4689242,0
2012-05-07,8.3071,8.526,8.3071,8.4074,3577919,0
2012-05-08,8.3347,8.4074,8.2614,8.3892,3118201,0
2012-05-09,8.2451,8.2904,8.0533,8.1535,7016282,0
2012-05-10,8.2723,8.4003,8.2359,8.2904,3920025,0
2012-05-11,8.1977,8.3892,8.0702,8.2796,3267785,0
2012-05-14,8.1522,8.3071,8.1433,8.1795,3860883,0
2012-05-15,8.1704,8.1977,7.9332,7.9698,3756260,0
2012-05-16,8.0336,8.1338,7.8331,7.842,4054298,0
2012-05-17,7.8695,7.9425,7.7509,7.7599,2805475,0
2012-05-18,7.8331,7.8967,7.6597,7.6959,2943918,0
2012-05-21,7.9332,7.979,7.7599,7.7693,5871247,0
2012-05-22,7.8149,8.0155,7.7967,7.9425,6102533,0
2012-05-23,7.8788,7.9425,7.7327,7.8513,5851836,0
2012-05-24,7.9243,7.9332,7.7693,7.8967,5000435,0
2012-05-25,7.8979,7.9982,7.8615,7.9437,2756025,0
2012-05-29,8.0244,8.0611,7.8695,8.0244,4269583,0
2012-05-30,7.8967,7.9243,7.7054,7.7054,4497209,0
2012-05-31,7.7415,7.7875,7.6228,7.7326,7860464,0
2012-06-01,7.6149,7.6149,7.2863,7.3411,5751876,0
2012-06-04,7.3132,7.3682,6.8936,6.9395,7356053,0
2012-06-05,6.8845,7.0307,6.8571,6.8845,11221055,0
2012-06-06,6.9759,7.1765,6.8845,7.1765,10319491,0
2012-06-07,7.2772,7.3685,7.1765,7.2863,6804019,0
2012-06-08,7.2043,7.3226,7.076,7.2587,8257726,0
2012-06-11,7.3411,7.3594,6.9665,6.9847,5733149,0
2012-06-12,6.8479,7.0671,6.7838,7.0579,7204696,0
2012-06-13,7.0395,7.2314,6.9847,7.0945,5719898,0
2012-06-14,7.0671,7.2863,7.0671,7.2497,4453992,0
2012-06-15,7.2681,7.3866,7.213,7.3866,7378322,0
2012-06-18,7.3042,7.4597,7.2587,7.4231,5621510,0
2012-06-19,7.4962,7.7425,7.4689,7.6881,6553626,0
2012-06-20,7.6881,7.7609,7.5875,7.6787,4613214,0
2012-06-21,7.6968,7.7791,7.3319,7.3501,5175791,0
2012-06-22,7.4413,7.4689,7.3136,7.4231,4835344,0
2012-06-25,7.3411,7.3411,7.14,7.2223,2857902,0
2012-06-26,7.2681,7.6787,7.2314,7.4962,23449314,0
2012-06-27,7.5601,7.6331,7.4324,7.5965,5451476,0
2012-06-28,7.5325,7.6149,7.3866,7.5965,4900741,0
2012-06-29,7.9702,7.9702,7.7144,7.8969,4875955,0
2012-07-02,7.9437,7.9803,7.7791,7.9619,4998296,0
2012-07-03,7.971,8.0257,7.889,7.9803,2749327,0
2012-07-05,7.9161,7.9526,7.7245,7.7609,4729252,0
2012-07-06,7.6606,7.7975,7.6059,7.7702,2545425,0
2012-07-09,7.7518,7.7791,7.5509,7.6059,2803617,0
2012-07-10,7.6881,7.7425,7.4778,7.5236,4169770,0
2012-07-11,7.5421,7.8339,7.5421,7.8159,6255950,0
2012-07-12,7.7334,7.889,7.6787,7.8615,6889023,0
2012-07-13,7.8979,8.0987,7.8615,8.0533,10946310,0
2012-07-16,8.044,8.0714,7.9071,7.9437,8384054,0
2012-07-17,7.9982,8.1447,7.9437,8.1263,5814173,0
2012-07-18,8.0892,8.1712,7.9794,8.098,5324073,0
2012-07-19,8.1171,8.1627,7.7609,7.8067,5609298,0
2012-07-20,7.3411,7.6511,7.1675,7.3866,32250794,0
2012-07-23,7.2587,7.3411,7.0395,7.2223,11641454,0
2012-07-24,7.2388,7.3578,7.1842,7.2756,5949571,0
2012-07-25,7.3775,7.4689,7.2497,7.2681,5973843,0
2012-07-26,7.4048,7.4231,7.2587,7.3042,4720447,0
2012-07-27,7.4507,7.6149,7.3319,7.5052,5563903,0
2012-07-30,7.4871,7.5052,7.4139,7.4507,2799585,0
2012-07-31,7.4217,7.5682,7.4217,7.513,3009467,0
2012-08-01,7.5509,7.6511,7.4871,7.5144,3964018,0
2012-08-02,7.4036,7.5496,7.2665,7.3578,4828268,0
2012-08-03,7.4962,7.6059,7.3042,7.5693,4170992,0
2012-08-06,7.6149,7.6696,7.5144,7.5236,3318277,0
2012-08-07,7.5509,7.7425,7.5509,7.6787,3872372,0
2012-08-08,7.6241,7.7702,7.6059,7.7334,2725601,0
2012-08-09,7.6881,7.7518,7.5965,7.6059,4548341,0
2012-08-10,7.6059,7.6241,7.5236,7.6241,4161247,0
2012-08-13,7.6059,7.7425,7.5509,7.6881,4433982,0
2012-08-14,7.7425,7.9161,7.7334,7.7609,4098074,0
2012-08-15,7.7334,7.8339,7.7245,7.7975,1735016,0
2012-08-16,7.7791,7.9344,7.7518,7.889,3483174,0
2012-08-17,7.9161,7.9526,7.8523,7.8979,2340197,0
2012-08-20,7.8797,7.9526,7.8523,7.8797,1921603,0
2012-08-21,7.889,7.971,7.7886,7.8431,2717328,0
2012-08-22,7.8067,7.9253,7.7334,7.7791,3315814,0
2012-08-23,7.7702,7.7702,7.5782,7.5965,2443786,0
2012-08-24,7.5588,7.7598,7.5496,7.6869,4502470,0
2012-08-27,7.9344,7.9437,7.8067,7.8615,4752494,0
2012-08-28,7.8248,7.9803,7.7975,7.9071,4656312,0
2012-08-29,7.9253,8.1993,7.9071,8.19,6982674,0
2012-08-30,8.1263,8.2082,8.0624,8.1993,5838729,0
2012-08-31,8.2534,8.2994,8.144,8.1804,4640910,0
2012-09-04,8.1804,8.2994,8.1346,8.2076,4135898,0
2012-09-05,8.1987,8.2718,8.1346,8.2353,5563104,0
2012-09-06,8.3084,8.555,8.2718,8.5095,7276066,0
2012-09-07,8.555,8.5733,8.3816,8.555,6393258,0
2012-09-10,8.5278,8.6283,8.5184,8.5827,4242130,0
2012-09-11,8.5644,8.7746,8.5278,8.7381,6426020,0
2012-09-12,8.7835,9.0024,8.7565,8.9576,7978336,0
2012-09-13,8.9482,9.1943,8.8474,9.1487,6091495,0
2012-09-14,9.2029,9.3802,9.1854,9.3515,7486186,0
2012-09-17,9.3338,9.3338,9.1236,9.1672,4957934,0
2012-09-18,9.1672,9.23,9.0861,9.1854,3644827,0
2012-09-19,9.1854,9.3142,9.1412,9.2394,3592444,0
2012-09-20,9.1487,9.1487,9.0299,9.0766,4198576,0
2012-09-21,9.1412,9.1672,8.9929,9.0024,5606267,0
2012-09-24,8.8203,9.1138,8.7929,9.0119,7320648,0
2012-09-25,9.0119,9.0957,8.8203,8.8294,3388081,0
2012-09-26,8.7746,8.8203,8.6649,8.7289,4535140,0
2012-09-27,8.7835,8.9207,8.7106,8.8935,3724591,0
2012-09-28,8.8569,8.9029,8.7746,8.8017,6236690,0
2012-10-01,8.8751,9.0299,8.8474,8.8751,7025773,0
2012-10-02,8.9113,8.9929,8.8203,8.8751,2973511,0
2012-10-03,8.9113,8.9398,8.8203,8.8935,2892414,0
2012-10-04,8.9207,9.1236,8.8841,9.0584,2821297,0
2012-10-05,9.133,9.1943,9.0489,9.0766,3491900,0
2012-10-08,9.0299,9.0671,8.9113,8.9929,2301585,0
2012-10-09,8.9576,9.0394,8.8658,8.8658,3516938,0
2012-10-10,8.8569,8.9303,8.7565,8.8751,4114860,0
2012-10-11,8.9667,9.1412,8.9303,9.0957,4830363,0
2012-10-12,8.9836,9.0024,8.5919,8.7013,8021139,0
2012-10-15,8.7289,8.8386,8.6557,8.7653,3074635,0
2012-10-16,8.8017,8.8474,8.5368,8.5733,4369754,0
2012-10-17,8.6283,8.8658,8.601,8.8294,3844256,0
2012-10-18,8.8386,8.9113,8.7195,8.8474,7572690,0
2012-10-19,8.6283,8.8751,8.1346,8.5278,9211420,0
2012-10-22,8.4363,8.619,8.3906,8.601,5866741,0
2012-10-23,8.4455,8.5644,8.3721,8.482,3963778,0
2012-10-24,8.4637,8.6373,8.427,8.4637,4073041,0
2012-10-25,8.5644,8.6373,8.4637,8.5368,3005078,0
2012-10-26,8.546,8.5827,8.3999,8.4088,3130961,0
2012-10-31,8.4545,8.555,8.427,8.5095,2925445,0
2012-11-01,8.5002,8.6283,8.3633,8.5733,4716629,0
2012-11-02,8.6283,8.6557,8.4637,8.482,2710399,0
2012-11-05,8.4088,8.4545,8.2808,8.427,2657726,0
2012-11-06,8.5002,8.7929,8.4545,8.7381,5563727,0
2012-11-07,8.5919,8.6739,8.3264,8.3721,5003484,0
2012-11-08,8.4088,8.5002,8.2169,8.2261,3796220,0
2012-11-09,8.2076,8.3452,8.144,8.2626,4131511,0
2012-11-12,8.29,8.5368,8.2718,8.4728,4084752,0
2012-11-13,8.3721,8.5733,8.3176,8.3721,6524174,0
2012-11-14,8.3906,8.4728,8.3358,8.3633,5686691,0
2012-11-15,8.3633,8.4912,8.3084,8.3721,4820536,0
2012-11-16,8.3816,8.5184,8.3358,8.5095,4737367,0
2012-11-19,8.601,8.8017,8.5919,8.7653,3984815,0
2012-11-20,8.7653,8.8841,8.7106,8.8386,2357597,0
2012-11-21,8.8658,8.8841,8.7106,8.7746,2126156,0
2012-11-23,8.8203,9.0024,8.7746,9.0024,1056556,0
2012-11-26,8.9576,8.9836,8.7835,8.8294,6838786,0
2012-11-27,8.7746,8.9398,8.7106,8.7565,4336651,0
2012-11-28,8.7106,8.7835,8.5919,8.7565,3980899,0
2012-11-29,8.8294,8.8386,8.6466,8.7381,4079637,0
2012-11-30,8.7653,8.7835,8.6283,8.6466,7928092,0
2012-12-03,8.7381,8.8294,8.5919,8.6649,5228347,0
2012-12-04,8.6649,8.6831,8.3906,8.5368,8292415,0
2012-12-05,8.5919,8.6831,8.5002,8.5919,3757202,0
2012-12-06,8.5919,8.6557,8.5095,8.5733,3733113,0
2012-12-07,8.619,8.6283,8.5278,8.601,1983974,0
2012-12-10,8.546,8.6283,8.4912,8.5644,5070047,0
2012-12-11,8.619,8.6831,8.555,8.6373,3169201,0
2012-12-12,8.6924,8.8296,8.6283,8.729,2574070,0
2012-12-13,8.7382,8.8296,8.6649,8.6924,2416191,0
2012-12-14,8.6466,8.7748,8.5826,8.601,2185105,0
2012-12-17,8.6373,8.9491,8.5826,8.9398,2857396,0
2012-12-18,8.9667,9.2578,8.9029,9.2491,3715672,0
2012-12-19,9.2403,9.3428,9.1496,9.231,2067035,0
2012-12-20,9.231,9.3525,9.1953,9.2969,2077359,0
2012-12-21,9.0681,9.2491,9.0681,9.1681,4214132,0
2012-12-24,9.1496,9.2224,8.975,9.133,918471,0
2012-12-26,9.1496,9.2127,9.0584,9.0776,1550727,0
2012-12-27,9.1148,9.133,8.8388,8.9845,2230199,0
2012-12-28,8.8754,9.0309,8.8754,8.9398,1528470,0
2012-12-31,8.9029,9.0871,8.8844,9.0681,2168125,0
2013-01-02,9.2872,9.3058,9.133,9.2491,5687547,0
2013-01-03,9.2491,9.2872,9.1586,9.2039,11661775,0
2013-01-04,9.2403,9.581,9.1953,9.572,5754181,0
2013-01-07,9.527,9.633,9.4679,9.545,4812722,0
2013-01-08,9.527,9.581,9.388,9.508,4087107,0
2013-01-09,9.4977,9.508,9.0957,9.1953,8275700,0
2013-01-10,9.2675,9.3713,9.2039,9.2403,3557533,0
2013-01-11,9.2127,9.2127,9.0214,9.1245,4554649,0
2013-01-14,9.0871,9.1496,9.0309,9.1148,3174568,0
2013-01-15,9.0489,9.2224,9.0214,9.2039,2485326,0
2013-01-16,9.1758,9.3428,9.1586,9.2675,2929833,0
2013-01-17,9.2773,9.4589,9.2578,9.3969,3280524,0
2013-01-18,9.1496,9.2872,8.8754,9.1245,9837037,0
2013-01-22,9.1148,9.2403,9.0584,9.231,5336990,0
2013-01-23,9.2039,9.2127,9.0776,9.1681,3425460,0
2013-01-24,9.2127,9.3812,9.1854,9.2773,4166903,0
2013-01-25,9.3152,9.3428,9.1758,9.2675,2584480,0
2013-01-28,9.2872,9.3428,9.1854,9.2969,1958384,0
2013-01-29,9.2773,9.3969,9.2578,9.3058,2339705,0
2013-01-30,9.2872,9.3812,9.2039,9.3625,3494542,0
2013-01-31,9.3251,9.3713,9.2675,9.3428,2114203,0
2013-02-01,9.3969,9.608,9.3713,9.4778,3521007,0
2013-02-04,9.3969,9.4679,9.3251,9.4155,2407169,0
2013-02-05,9.4589,9.708,9.4314,9.642,3276992,0
2013-02-06,9.59,9.818,9.517,9.81,4002829,0
2013-02-07,9.801,9.865,9.618,9.698,2192818,0
2013-02-08,9.708,9.736,9.651,9.717,2143131,0
2013-02-11,9.726,9.81,9.679,9.781,1837520,0
2013-02-12,9.791,9.918,9.755,9.898,2898449,0
2013-02-13,9.926,10.029,9.827,9.874,4056870,0
2013-02-14,9.855,9.936,9.837,9.874,3027924,0
2013-02-15,9.881,9.898,9.698,9.717,3956178,0
2013-02-19,9.746,9.818,9.708,9.746,2013022,0
2013-02-20,9.746,9.827,9.642,9.746,5492914,0
2013-02-21,9.698,9.818,9.508,9.552,3732916,0
2013-02-22,9.618,9.679,9.562,9.651,1958099,0
2013-02-25,9.717,9.771,9.4314,9.4502,3557238,0
2013-02-26,9.508,9.608,9.3812,9.4403,3324969,0
2013-02-27,9.4502,9.66,9.3969,9.626,1845255,0
2013-02-28,9.626,9.791,9.608,9.726,2190404,0
2013-03-01,9.642,9.791,9.552,9.755,3286659,0
2013-03-04,9.708,9.865,9.689,9.855,2287660,0
2013-03-05,9.898,10.011,9.865,9.908,2252086,0
2013-03-06,9.971,10.057,9.908,9.945,3284288,0
2013-03-07,9.981,10.296,9.963,10.276,4727732,0
2013-03-08,10.367,10.376,10.101,10.191,2700300,0
2013-03-11,10.181,10.321,10.155,10.305,2659136,0
2013-03-12,10.305,10.331,10.164,10.22,2000856,0
2013-03-13,10.22,10.267,10.145,10.259,3014061,0
2013-03-14,10.313,10.392,10.259,10.322,2183190,0
2013-03-15,10.313,10.322,10.201,10.277,4051507,0
2013-03-18,10.067,10.211,10,10.11,3030524,0
2013-03-19,10.164,10.249,10.067,10.181,2558062,0
2013-03-20,10.239,10.259,10.155,10.211,2104460,0
2013-03-21,10.164,10.211,10.038,10.085,1890204,0
2013-03-22,10.093,10.11,9.99,10.047,2462964,0
2013-03-25,10.101,10.126,9.944,9.99,2468419,0
2013-03-26,10.067,10.076,9.961,10.076,1492691,0
2013-03-27,10,10,9.872,9.916,2932541,0
2013-03-28,9.916,9.953,9.77,9.816,3920558,0
2013-04-01,9.835,9.854,9.639,9.667,2663560,0
2013-04-02,9.677,9.744,9.578,9.588,2327276,0
2013-04-03,9.559,9.595,9.3772,9.4019,3608631,0
2013-04-04,9.4205,9.524,9.3388,9.4019,3542162,0
2013-04-05,9.2636,9.4749,9.2354,9.4649,2502689,0
2013-04-08,9.455,9.559,9.3585,9.532,2481453,0
2013-04-09,9.549,9.605,9.4462,9.541,2569994,0
2013-04-10,9.578,9.753,9.559,9.639,2728974,0
2013-04-11,9.639,9.639,9.541,9.559,2749501,0
2013-04-12,9.4749,9.578,9.3862,9.4116,2833430,0
2013-04-15,9.4205,9.4838,9.1624,9.1807,3332267,0
2013-04-16,9.2724,9.2921,9.1546,9.2441,2296754,0
2013-04-17,9.1708,9.2262,9.0061,9.0539,3075252,0
2013-04-18,9.0539,9.1546,8.8973,8.9341,4261376,0
2013-04-19,9.0441,9.1991,8.7037,9.1005,4954449,0
2013-04-22,9.1451,9.2354,9.0539,9.137,3636195,0
2013-04-23,9.1708,9.4116,9.1708,9.3487,2407261,0
2013-04-24,9.3862,9.541,9.3301,9.541,2261763,0
2013-04-25,9.569,9.734,9.559,9.632,2272225,0
2013-04-26,9.632,9.632,9.455,9.615,3866094,0
2013-04-29,9.649,9.76,9.588,9.695,2772942,0
2013-04-30,9.677,9.744,9.524,9.559,3901961,0
2013-05-01,9.559,9.559,9.3675,9.3772,3482621,0
2013-05-02,9.4205,9.514,9.393,9.4649,2504035,0
2013-05-03,9.595,9.714,9.578,9.658,2189335,0
2013-05-06,9.677,9.854,9.677,9.845,2321520,0
2013-05-07,9.872,10.076,9.854,10.01,1943133,0
2013-05-08,9.98,10.067,9.906,10.038,1865362,0
2013-05-09,10.047,10.085,9.925,9.953,1507060,0
2013-05-10,9.98,10.028,9.808,10.019,2537851,0
2013-05-13,9.961,10.118,9.925,10.11,2944430,0
2013-05-14,10.135,10.349,10.126,10.349,2264738,0
2013-05-15,10.322,10.515,10.267,10.385,2264841,0
2013-05-16,10.349,10.478,10.296,10.322,1426690,0
2013-05-17,10.377,10.45,10.313,10.44,3222894,0
2013-05-20,10.402,10.589,10.377,10.525,1599466,0
2013-05-21,10.525,10.552,10.44,10.478,1688920,0
2013-05-22,10.478,10.66,10.239,10.286,3461602,0
2013-05-23,10.181,10.239,10.038,10.201,3430789,0
2013-05-24,10.126,10.239,10.067,10.229,1677473,0
2013-05-28,10.385,10.624,10.349,10.589,3251708,0
2013-05-29,10.505,10.688,10.459,10.561,2170104,0
2013-05-30,10.561,10.854,10.544,10.726,2873897,0
2013-05-31,10.691,10.778,10.554,10.554,2699241,0
2013-06-03,10.561,10.624,10.313,10.544,2905594,0
2013-06-04,10.515,10.616,10.385,10.488,3369001,0
2013-06-05,10.44,10.525,10.239,10.339,5754579,0
2013-06-06,10.249,10.385,10.101,10.377,3914987,0
2013-06-07,10.412,10.495,10.305,10.412,3950790,0
2013-06-10,10.431,10.66,10.385,10.579,3295050,0
2013-06-11,10.459,10.606,10.392,10.412,2442238,0
2013-06-12,10.516,10.534,10.229,10.258,2626432,0
2013-06-13,10.258,10.412,10.134,10.359,3206008,0
2013-06-14,10.359,10.359,10.075,10.126,3326444,0
2013-06-17,10.099,10.22,9.968,10.099,7748127,0
2013-06-18,9.933,10.2,9.895,10.134,7184156,0
2013-06-19,10.154,10.154,9.923,9.95,4978911,0
2013-06-20,9.861,10.092,9.776,9.923,7188109,0
2013-06-21,10.008,10.045,9.786,9.923,43990954,0
2013-06-24,9.823,10.099,9.702,9.904,6896451,0
2013-06-25,10.036,10.331,9.959,10.21,5557766,0
2013-06-26,10.312,10.385,10.238,10.286,4514251,0
2013-06-27,10.368,10.516,10.339,10.459,4202688,0
2013-06-28,10.459,10.459,10.296,10.339,5953111,0
2013-07-01,10.339,10.534,10.321,10.368,3679425,0
2013-07-02,10.376,10.883,10.359,10.802,7584695,0
2013-07-03,10.746,10.942,10.661,10.932,2519247,0
2013-07-05,11.058,11.428,11.013,11.418,4696968,0
2013-07-08,11.456,11.521,11.3,11.328,3015603,0
2013-07-09,11.418,11.418,11.144,11.338,2325637,0
2013-07-10,11.328,11.347,11.125,11.181,2850783,0
2013-07-11,11.28,11.319,10.793,10.949,5205766,0
2013-07-12,10.959,11.208,10.959,11.208,3326202,0
2013-07-15,11.26,11.384,11.135,11.338,3294181,0
2013-07-16,11.328,11.366,10.855,11.078,8199390,0
2013-07-17,11.144,11.154,11.029,11.068,5434994,0
2013-07-18,11.068,11.27,10.987,11.208,7778508,0
2013-07-19,10.756,11.251,10.728,11.172,7138649,0
2013-07-22,10.978,11.375,10.942,11.347,3950951,0
2013-07-23,11.4,11.446,11.233,11.418,2840294,0
2013-07-24,11.466,11.604,11.437,11.586,3754229,0
2013-07-25,11.578,11.707,11.446,11.513,3144685,0
2013-07-26,11.446,11.466,11.3,11.384,2038221,0
2013-07-29,11.384,11.446,11.115,11.347,3215684,0
2013-07-30,11.366,11.578,11.366,11.503,3229206,0
2013-07-31,11.513,11.771,11.366,11.384,4147660,0
2013-08-01,11.475,11.707,11.446,11.568,6062316,0
2013-08-02,11.568,11.697,11.531,11.568,3030612,0
2013-08-05,11.54,11.668,11.493,11.568,1629159,0
2013-08-06,11.54,11.604,11.3,11.357,2118704,0
2013-08-07,11.3,11.309,11.154,11.27,1779540,0
2013-08-08,11.319,11.456,11.198,11.217,1491652,0
2013-08-09,11.208,11.251,11.068,11.095,2900505,0
2013-08-12,11.095,11.233,11.038,11.135,3060092,0
2013-08-13,11.144,11.208,11.038,11.19,1696713,0
2013-08-14,11.181,11.27,11.125,11.154,1430517,0
2013-08-15,11.068,11.105,10.932,11.013,1219509,0
2013-08-16,10.949,11.125,10.942,10.997,1274427,0
2013-08-19,10.959,10.959,10.766,10.793,1686443,0
2013-08-20,10.784,11.013,10.756,10.959,1365446,0
2013-08-21,10.942,11.02,10.766,10.873,1723403,0
2013-08-22,10.873,11.095,10.873,11.006,1234776,0
2013-08-23,11.038,11.068,10.802,10.847,2262121,0
2013-08-26,10.837,10.922,10.699,10.737,1976787,0
2013-08-27,10.598,10.617,10.392,10.392,2188217,0
2013-08-28,10.402,10.478,10.312,10.359,1919262,0
2013-08-29,10.359,10.544,10.331,10.478,1428257,0
2013-08-30,10.45,10.459,10.19,10.21,1405191,0
2013-09-03,10.331,10.516,10.091,10.199,3752322,0
2013-09-04,10.219,10.412,10.171,10.359,2454920,0
2013-09-05,10.359,10.479,10.331,10.412,2341002,0
2013-09-06,10.421,10.6,10.286,10.497,3057830,0
2013-09-09,10.506,10.589,10.359,10.441,2373520,0
2013-09-10,10.339,10.421,10.276,10.339,3852348,0
2013-09-11,10.321,10.441,10.266,10.349,1982574,0
2013-09-12,10.431,10.672,10.386,10.46,4749765,0
2013-09-13,10.451,10.526,10.349,10.46,1668400,0
2013-09-16,10.554,10.6,10.421,10.572,2668880,0
2013-09-17,10.6,10.672,10.545,10.663,1914794,0
2013-09-18,10.663,10.885,10.644,10.729,5343557,0
2013-09-19,10.739,10.778,10.431,10.535,5333612,0
2013-09-20,10.554,10.618,10.402,10.609,3812659,0
2013-09-23,10.609,10.609,10.295,10.451,4054295,0
2013-09-24,10.431,10.526,10.339,10.451,2625999,0
2013-09-25,10.421,10.591,10.339,10.47,2273332,0
2013-09-26,10.489,10.554,10.276,10.339,2930175,0
2013-09-27,10.248,10.359,10.228,10.248,4135909,0
2013-09-30,10.189,10.238,10.099,10.189,5504767,0
2013-10-01,10.209,10.386,10.153,10.339,4767804,0
2013-10-02,10.219,10.266,10.153,10.209,3386322,0
2013-10-03,10.199,10.266,10.117,10.219,3380540,0
2013-10-04,10.219,10.46,10.209,10.421,3005385,0
2013-10-07,10.321,10.377,10.258,10.266,2193993,0
2013-10-08,10.258,10.321,10.179,10.199,2509048,0
2013-10-09,10.171,10.228,10.082,10.107,4362822,0
2013-10-10,10.258,10.392,10.238,10.377,3021576,0
2013-10-11,10.331,10.526,10.153,10.516,2454962,0
2013-10-14,10.47,10.6,10.441,10.545,1274310,0
2013-10-15,10.506,10.554,10.402,10.412,2537928,0
2013-10-16,10.506,10.672,10.47,10.572,2026226,0
2013-10-17,10.526,10.663,10.47,10.609,3479733,0
2013-10-18,10.228,10.412,9.875,10.209,12739486,0
2013-10-21,10.016,10.099,9.884,10.091,10204724,0
2013-10-22,10.082,10.143,9.996,10.064,4775776,0
2013-10-23,9.996,10.082,9.941,10.044,4074817,0
2013-10-24,10.054,10.125,9.931,10.107,2989500,0
2013-10-25,10.125,10.153,9.958,9.986,2059947,0
2013-10-28,9.958,10.099,9.922,10.035,1909707,0
2013-10-29,10.044,10.082,9.931,10.073,1804829,0
2013-10-30,10.054,10.091,9.941,9.949,1646762,0
2013-10-31,9.922,9.931,9.85,9.875,3014109,0
2013-11-01,9.868,10.125,9.83,10.117,6818828,0
2013-11-04,10.117,10.238,10.099,10.209,4575052,0
2013-11-05,10.199,10.228,10.117,10.199,3674321,0
2013-11-06,10.238,10.266,10.153,10.209,2167914,0
2013-11-07,10.199,10.339,10.054,10.117,3201936,0
2013-11-08,10.107,10.479,10.107,10.479,3410964,0
2013-11-11,10.46,10.516,10.304,10.506,2129573,0
2013-11-12,10.497,10.572,10.238,10.276,3630326,0
2013-11-13,10.228,10.377,10.171,10.377,2065195,0
2013-11-14,10.377,10.441,10.312,10.441,1050153,0
2013-11-15,10.421,10.441,10.359,10.392,2252059,0
2013-11-18,10.412,10.46,10.295,10.377,2731462,0
2013-11-19,10.349,10.431,10.312,10.359,2500781,0
2013-11-20,10.386,10.386,10.238,10.266,2666105,0
2013-11-21,10.321,10.535,10.266,10.479,2339751,0
2013-11-22,10.506,10.691,10.441,10.663,2930560,0
2013-11-25,10.663,10.813,10.626,10.748,2753955,0
2013-11-26,10.739,10.758,10.591,10.591,2078074,0
2013-11-27,10.626,10.653,10.47,10.489,3250585,0
2013-11-29,10.47,10.506,10.377,10.392,1668715,0
2013-12-02,10.349,10.431,10.248,10.258,3940650,0
2013-12-03,10.228,10.258,10.134,10.199,2606924,0
2013-12-04,10.162,10.368,10.143,10.209,3282393,0
2013-12-05,10.153,10.258,10.143,10.199,2114873,0
2013-12-06,10.312,10.554,10.286,10.489,2913596,0
2013-12-09,10.526,10.626,10.479,10.516,1862410,0
2013-12-10,10.451,10.545,10.392,10.421,1284936,0
2013-12-11,10.412,10.421,10.285,10.304,2188604,0
2013-12-12,10.304,10.507,10.304,10.402,2404877,0
2013-12-13,10.421,10.517,10.392,10.441,2097873,0
2013-12-16,10.47,10.526,10.385,10.507,2987169,0
2013-12-17,10.497,10.497,10.392,10.451,2420063,0
2013-12-18,10.489,10.627,10.402,10.609,1874247,0
2013-12-19,10.555,10.673,10.536,10.627,1450926,0
2013-12-20,10.673,10.712,10.564,10.6,4478393,0
2013-12-23,10.645,10.917,10.636,10.878,2154433,0
2013-12-24,10.868,10.917,10.815,10.878,580840,0
2013-12-26,10.897,10.964,10.815,10.831,866989,0
2013-12-27,10.85,10.897,10.787,10.85,1415019,0
2013-12-30,10.85,10.897,10.815,10.831,1494352,0
2013-12-31,10.858,10.927,10.823,10.851,1305609,0
2014-01-02,10.806,10.897,10.731,10.77,3404247,0
2014-01-03,10.76,10.868,10.741,10.85,1981820,0
2014-01-06,10.887,10.937,10.831,10.858,4410156,0
2014-01-07,10.946,11.084,10.868,11.026,3075804,0
2014-01-08,11.044,11.278,10.993,11.259,3864493,0
2014-01-09,11.278,11.418,11.259,11.4,6043377,0
2014-01-10,11.384,11.623,11.308,11.428,10242948,0
2014-01-13,11.428,11.437,11.224,11.25,3555491,0
2014-01-14,11.259,11.365,11.161,11.346,4666190,0
2014-01-15,11.384,11.485,11.346,11.365,5935609,0
2014-01-16,11.318,11.327,11.054,11.064,7781539,0
2014-01-17,11.054,11.476,11.017,11.112,9502638,0
2014-01-21,11.288,11.437,11.17,11.337,7070255,0
2014-01-22,11.384,11.457,11.288,11.393,4311140,0
2014-01-23,11.409,11.418,11.141,11.232,3484528,0
2014-01-24,11.161,11.188,11.003,11.003,2961999,0
2014-01-27,11.017,11.044,10.787,10.841,2524473,0
2014-01-28,10.974,11.017,10.858,11.017,6020441,0
2014-01-29,10.897,11.017,10.897,10.937,5743981,0
2014-01-30,11.011,11.232,10.927,11.179,4480070,0
2014-01-31,11.002,11.141,10.946,10.955,4750162,0
2014-02-03,10.964,11.017,10.431,10.451,5209112,0
2014-02-04,10.517,10.618,10.412,10.564,2881677,0
2014-02-05,10.507,10.573,10.421,10.451,3030135,0
2014-02-06,10.46,10.636,10.441,10.618,1506551,0
2014-02-07,10.654,10.78,10.582,10.702,1840285,0
2014-02-10,10.682,10.77,10.6,10.77,1541067,0
2014-02-11,10.76,10.907,10.702,10.897,2142540,0
2014-02-12,10.917,11.161,10.897,10.964,2956684,0
2014-02-13,10.858,11.054,10.831,11.044,1979927,0
2014-02-14,11.003,11.112,10.993,11.026,1645659,0
2014-02-18,11.044,11.092,10.946,10.984,1103682,0
2014-02-19,10.937,10.937,10.618,10.645,2175946,0
2014-02-20,10.645,10.77,10.564,10.673,2054975,0
2014-02-21,10.712,10.76,10.654,10.673,2497684,0
2014-02-24,10.682,10.85,10.654,10.731,4000922,0
2014-02-25,10.712,10.731,10.618,10.682,2432367,0
2014-02-26,10.731,10.822,10.645,10.796,2024903,0
2014-02-27,10.78,10.868,10.721,10.841,1150656,0
2014-02-28,10.946,11.299,10.858,11.151,4063674,0
2014-03-03,11.011,11.044,10.927,10.974,2354432,0
2014-03-04,11.122,11.337,11.102,11.268,4090843,0
2014-03-05,11.268,11.308,11.224,11.308,1460316,0
2014-03-06,11.346,11.447,11.268,11.298,2431849,0
2014-03-07,11.375,11.532,11.365,11.447,1744703,0
2014-03-10,11.409,11.457,11.308,11.409,1207336,0
2014-03-11,11.428,11.437,11.298,11.384,952726,0
2014-03-12,11.327,11.337,11.178,11.327,1530247,0
2014-03-13,11.318,11.4,11.178,11.214,1936587,0
2014-03-14,11.178,11.308,11.131,11.24,1221004,0
2014-03-17,11.298,11.337,11.214,11.298,1556463,0
2014-03-18,11.288,11.437,11.258,11.4,1606789,0
2014-03-19,11.393,11.709,11.327,11.514,2225379,0
2014-03-20,11.485,11.812,11.485,11.747,2905369,0
2014-03-21,11.868,11.906,11.662,11.709,3891988,0
2014-03-24,11.757,11.896,11.607,11.662,1362179,0
2014-03-25,11.719,11.776,11.58,11.598,2263615,0
2014-03-26,11.643,11.672,11.447,11.447,1504797,0
2014-03-27,11.428,11.457,11.178,11.214,2561942,0
2014-03-28,11.249,11.393,11.205,11.327,1610783,0
2014-03-31,11.409,11.588,11.393,11.542,2674230,0
2014-04-01,11.58,11.738,11.485,11.719,1974385,0
2014-04-02,11.747,11.747,11.533,11.607,2013877,0
2014-04-03,11.58,11.786,11.561,11.747,2235625,0
2014-04-04,11.786,11.916,11.552,11.552,2491320,0
2014-04-07,11.523,11.523,11.223,11.365,2700127,0
2014-04-08,11.365,11.437,11.14,11.205,3230640,0
2014-04-09,11.278,11.308,11.16,11.187,2949888,0
2014-04-10,11.187,11.288,10.915,10.972,2937580,0
2014-04-11,10.856,11.034,10.709,10.738,3822285,0
2014-04-14,10.803,10.905,10.578,10.728,3731026,0
2014-04-15,10.767,10.935,10.67,10.876,2610988,0
2014-04-16,10.935,10.982,10.829,10.885,3100639,0
2014-04-17,10.972,10.972,10.513,10.513,5385557,0
2014-04-21,10.503,10.876,10.493,10.876,5539712,0
2014-04-22,10.849,11.131,10.794,11.025,2378278,0
2014-04-23,11.009,11.092,10.895,10.935,1537298,0
2014-04-24,10.962,10.982,10.767,10.803,1818181,0
2014-04-25,10.767,10.812,10.624,10.718,1756145,0
2014-04-28,10.718,10.812,10.551,10.606,2303389,0
2014-04-29,10.634,10.728,10.542,10.561,1570991,0
2014-04-30,10.569,10.767,10.523,10.747,2303260,0
2014-05-01,10.777,10.803,10.597,10.728,2319578,0
2014-05-02,10.767,11.001,10.738,10.803,1641242,0
2014-05-05,10.738,10.767,10.606,10.679,1011232,0
2014-05-06,10.634,10.67,10.466,10.485,1278568,0
2014-05-07,10.513,10.606,10.388,10.606,1197932,0
2014-05-08,10.578,10.777,10.542,10.728,3661562,0
2014-05-09,10.709,10.777,10.597,10.767,1356961,0
2014-05-12,10.821,11.034,10.777,11.009,1033741,0
2014-05-13,11.009,11.009,10.856,10.962,1254296,0
2014-05-14,10.935,10.953,10.634,10.642,1371740,0
2014-05-15,10.606,10.616,10.29,10.485,3129365,0
2014-05-16,10.493,10.532,10.334,10.456,1308027,0
2014-05-19,10.456,10.634,10.408,10.606,1453973,0
2014-05-20,10.616,10.616,10.427,10.569,1596141,0
2014-05-21,10.597,10.709,10.532,10.616,2006371,0
2014-05-22,10.606,10.709,10.588,10.624,1496441,0
2014-05-23,10.606,10.699,10.561,10.624,1652332,0
2014-05-27,10.661,10.794,10.634,10.767,1534477,0
2014-05-28,10.777,10.849,10.624,10.767,1832148,0
2014-05-29,10.794,10.794,10.679,10.738,2199393,0
2014-05-30,10.728,10.785,10.689,10.718,2071730,0
2014-06-02,10.747,10.905,10.616,10.849,1460839,0
2014-06-03,10.803,10.972,10.794,10.935,2332033,0
2014-06-04,10.895,11.009,10.849,10.962,2323045,0
2014-06-05,10.953,11.121,10.839,11.092,2039055,0
2014-06-06,11.092,11.195,11.063,11.187,1771913,0
2014-06-09,11.16,11.409,11.16,11.375,2367995,0
2014-06-10,11.365,11.365,11.214,11.356,1541524,0
2014-06-11,11.298,11.327,11.231,11.278,1214732,0
2014-06-12,11.249,11.375,11.186,11.308,2029421,0
2014-06-13,11.318,11.437,11.222,11.231,1530497,0
2014-06-16,11.204,11.213,11.062,11.12,1595200,0
2014-06-17,11.13,11.409,11.12,11.327,2072570,0
2014-06-18,11.327,11.365,11.149,11.318,2284218,0
2014-06-19,11.346,11.346,11.072,11.194,2476229,0
2014-06-20,11.24,11.327,11.178,11.186,2988319,0
2014-06-23,11.159,11.204,11.1,11.13,1805500,0
2014-06-24,11.11,11.288,11.062,11.072,1566547,0
2014-06-25,11.033,11.149,10.923,11.139,1894419,0
2014-06-26,11.12,11.12,10.951,11.11,1770911,0
2014-06-27,11.072,11.213,11.024,11.213,1934619,0
2014-06-30,11.139,11.213,11.062,11.139,1929998,0
2014-07-01,11.204,11.365,11.159,11.222,2364209,0
2014-07-02,11.204,11.222,11.072,11.082,1403407,0
2014-07-03,11.159,11.318,11.159,11.258,754667,0
2014-07-07,11.194,11.24,11.13,11.159,1358629,0
2014-07-08,11.139,11.149,10.951,10.999,1658385,0
2014-07-09,11.015,11.1,10.999,11.024,1758292,0
2014-07-10,10.847,11.033,10.782,10.96,2187380,0
2014-07-11,10.903,10.98,10.819,10.933,1245508,0
2014-07-14,10.989,11.062,10.903,10.951,1793600,0
2014-07-15,10.999,11.194,10.97,11.186,2505333,0
2014-07-16,11.194,11.204,10.999,11.024,2378811,0
2014-07-17,10.943,11.015,10.754,10.774,2641559,0
2014-07-18,11.033,11.082,10.81,11.007,4062420,0
2014-07-21,10.933,11.033,10.801,10.951,2215060,0
2014-07-22,10.98,11.072,10.913,10.98,3382383,0
2014-07-23,10.98,11.139,10.913,11.12,3208592,0
2014-07-24,11.149,11.447,11.12,11.288,3489073,0
2014-07-25,11.249,11.393,11.222,11.308,2345601,0
2014-07-28,11.308,11.346,11.13,11.159,1673682,0
2014-07-29,11.178,11.268,11.1,11.139,1443164,0
2014-07-30,11.204,11.327,11.178,11.268,1567564,0
2014-07-31,11.213,11.258,11.033,11.062,1887606,0
2014-08-01,11.033,11.072,10.782,10.913,3172487,0
2014-08-04,10.951,10.989,10.801,10.864,2091229,0
2014-08-05,10.819,10.96,10.782,10.874,1895612,0
2014-08-06,10.827,10.98,10.782,10.97,2194864,0
2014-08-07,10.999,10.999,10.819,10.893,2072915,0
2014-08-08,10.903,10.903,10.764,10.864,2032918,0
2014-08-11,10.884,10.943,10.819,10.855,1460089,0
2014-08-12,10.837,10.884,10.735,10.782,1049838,0
2014-08-13,10.81,10.893,10.801,10.837,1072981,0
2014-08-14,10.855,10.933,10.819,10.864,823937,0
2014-08-15,10.903,10.943,10.725,10.782,1527778,0
2014-08-18,10.837,10.999,10.827,10.913,1039480,0
2014-08-19,10.933,11.007,10.933,10.98,1008520,0
2014-08-20,10.951,11.072,10.923,11.015,1089905,0
2014-08-21,11.024,11.288,11.007,11.278,1826301,0
2014-08-22,11.278,11.318,11.159,11.213,1419846,0
2014-08-25,11.288,11.318,11.194,11.268,1579182,0
2014-08-26,11.288,11.4,11.278,11.384,1462577,0
2014-08-27,11.4,11.418,11.308,11.308,1579178,0
2014-08-28,11.365,11.437,11.204,11.375,2116064,0
2014-08-29,11.375,11.495,11.365,11.418,1789356,0
2014-09-02,11.467,11.673,11.467,11.589,3562150,0
2014-09-03,11.644,11.703,11.562,11.599,3039688,0
2014-09-04,11.635,11.768,11.571,11.581,2586986,0
2014-09-05,11.553,11.599,11.486,11.581,2208641,0
2014-09-08,11.543,11.673,11.533,11.663,1393829,0
2014-09-09,11.616,11.644,11.505,11.608,2658780,0
2014-09-10,11.599,11.824,11.599,11.779,2670538,0
2014-09-11,11.703,11.824,11.635,11.75,2342466,0
2014-09-12,11.76,11.976,11.721,11.852,2629201,0
2014-09-15,11.824,11.871,11.741,11.779,1673335,0
2014-09-16,11.76,11.881,11.703,11.731,2144437,0
2014-09-17,11.731,11.919,11.693,11.807,1951064,0
2014-09-18,11.881,12.296,11.871,12.221,7853573,0
2014-09-19,12.477,12.477,12.135,12.183,5439324,0
2014-09-22,12.183,12.221,11.966,11.986,3169615,0
2014-09-23,11.947,12.043,11.871,11.871,3902453,0
2014-09-24,11.889,11.909,11.75,11.842,1828925,0
2014-09-25,11.798,11.852,11.625,11.703,2440930,0
2014-09-26,11.75,11.789,11.644,11.731,2153077,0
2014-09-29,11.581,11.721,11.571,11.644,1625104,0
2014-09-30,11.635,11.693,11.485,11.581,2445963,0
2014-10-01,11.553,11.644,11.383,11.427,3141930,0
2014-10-02,11.427,11.581,11.317,11.524,2053618,0
2014-10-03,11.625,11.721,11.599,11.635,1702648,0
2014-10-06,11.721,11.721,11.515,11.562,1772587,0
2014-10-07,11.476,11.581,11.364,11.374,1819848,0
2014-10-08,11.399,11.608,11.374,11.608,3417425,0
2014-10-09,11.562,11.599,11.22,11.287,4341124,0
2014-10-10,11.287,11.408,11.06,11.06,2787553,0
2014-10-13,11.06,11.202,10.958,10.958,3185893,0
2014-10-14,10.986,11.147,10.94,11.04,2653226,0
2014-10-15,10.788,10.89,10.533,10.721,3796907,0
2014-10-16,10.457,10.871,10.457,10.75,3880191,0
2014-10-17,10.94,10.986,10.702,10.816,2721890,0
2014-10-20,10.741,10.967,10.741,10.949,1954969,0
2014-10-21,11.021,11.287,11.005,11.257,1998654,0
2014-10-22,11.277,11.427,11.229,11.238,2631912,0
2014-10-23,11.383,11.495,11.326,11.355,4887780,0
2014-10-24,11.336,11.446,11.317,11.355,2689672,0
2014-10-27,11.355,11.427,11.297,11.399,4680543,0
2014-10-28,11.417,11.731,11.417,11.711,4394062,0
2014-10-29,11.721,11.956,11.635,11.919,2480632,0
2014-10-30,11.881,12.033,11.798,11.966,2132917,0
2014-10-31,12.107,12.154,12.014,12.126,2505720,0
2014-11-03,12.164,12.164,11.947,11.986,2793996,0
2014-11-04,11.966,11.986,11.842,11.899,2496258,0
2014-11-05,12.014,12.061,11.919,11.966,1844599,0
2014-11-06,11.976,12.116,11.919,12.014,2564734,0
2014-11-07,11.966,12.183,11.947,12.116,2669488,0
2014-11-10,12.107,12.24,12.087,12.193,1644758,0
2014-11-11,12.203,12.231,12.107,12.135,1665347,0
2014-11-12,12.135,12.277,12.135,12.268,2002775,0
2014-11-13,12.277,12.305,12.144,12.173,1463405,0
2014-11-14,12.033,12.231,12.024,12.144,1840416,0
2014-11-17,12.097,12.135,11.986,12.024,1584605,0
2014-11-18,11.996,12.154,11.996,12.078,1536662,0
2014-11-19,12.107,12.107,11.938,12.014,2262285,0
2014-11-20,11.947,12.164,11.947,12.164,1668903,0
2014-11-21,12.25,12.296,12.033,12.061,1762645,0
2014-11-24,12.126,12.259,12.097,12.221,1323441,0
2014-11-25,12.259,12.305,12.173,12.24,2471176,0
2014-11-26,12.231,12.25,12.144,12.203,1421346,0
2014-11-28,12.24,12.268,12.014,12.033,927632,0
2014-12-01,11.996,12.033,11.711,11.779,2305298,0
2014-12-02,11.798,11.938,11.798,11.861,2418851,0
2014-12-03,11.833,12.107,11.815,12.087,2089253,0
2014-12-04,12.043,12.068,11.966,12.061,1526750,0
2014-12-05,12.144,12.457,12.116,12.401,3341186,0
2014-12-08,12.353,12.57,12.314,12.437,2713998,0
2014-12-09,12.268,12.531,12.212,12.512,2282524,0
2014-12-10,12.467,12.531,12.202,12.202,2783777,0
2014-12-11,12.23,12.391,12.23,12.295,2082674,0
2014-12-12,12.22,12.286,12.124,12.173,2264070,0
2014-12-15,12.267,12.276,12.076,12.23,4249770,0
2014-12-16,12.22,12.427,12.085,12.211,4856933,0
2014-12-17,12.304,12.599,12.22,12.541,4064882,0
2014-12-18,12.701,12.721,12.59,12.665,2342323,0
2014-12-19,12.674,12.74,12.56,12.674,4710620,0
2014-12-22,12.683,12.798,12.683,12.778,1467688,0
2014-12-23,12.863,12.957,12.826,12.92,1942295,0
2014-12-24,12.92,12.948,12.768,12.872,667376,0
2014-12-26,12.882,12.976,12.845,12.976,1606208,0
2014-12-29,12.967,13.241,12.939,13.167,2343385,0
2014-12-30,13.11,13.147,13.035,13.043,1611432,0
2014-12-31,13.101,13.101,12.845,12.855,2250185,0
2015-01-02,12.911,12.967,12.551,12.693,2617016,0
2015-01-05,12.57,12.608,12.342,12.381,2477846,0
2015-01-06,12.401,12.437,12.041,12.143,5035945,0
2015-01-07,12.095,12.267,12.031,12.22,3454958,0
2015-01-08,12.313,12.551,12.258,12.512,2849159,0
2015-01-09,12.56,12.56,12.173,12.202,3093282,0
2015-01-12,12.23,12.286,11.984,12.05,2004485,0
2015-01-13,12.192,12.313,11.917,12.004,2627852,0
2015-01-14,11.822,11.936,11.66,11.878,2361695,0
2015-01-15,11.83,11.907,11.604,11.65,3295134,0
2015-01-16,11.612,11.84,11.52,11.84,5478870,0
2015-01-20,11.83,11.927,11.718,11.858,5752742,0
2015-01-21,11.822,11.936,11.738,11.812,3654587,0
2015-01-22,11.927,12.427,11.887,12.381,4778736,0
2015-01-23,12.352,12.599,12.295,12.304,3295497,0
2015-01-26,12.427,12.646,12.322,12.599,3466710,0
2015-01-27,12.401,12.646,12.362,12.512,3001219,0
2015-01-28,12.58,12.618,12.182,12.202,3530294,0
2015-01-29,12.211,12.401,12.085,12.371,3154944,0
2015-01-30,12.202,12.437,12.182,12.295,3382724,0
2015-02-02,12.362,12.58,12.267,12.56,3121761,0
2015-02-03,12.665,12.816,12.665,12.788,2302430,0
2015-02-04,12.749,12.92,12.711,12.798,2299046,0
2015-02-05,12.872,13.025,12.798,13.015,1548399,0
2015-02-06,13.137,13.289,13.061,13.101,3105016,0
2015-02-09,12.976,13.101,12.939,12.976,1954353,0
2015-02-10,13.11,13.128,12.957,13.091,2464882,0
2015-02-11,13.071,13.204,13.015,13.147,2095587,0
2015-02-12,13.25,13.527,13.187,13.517,2255751,0
2015-02-13,13.555,13.686,13.498,13.676,3083017,0
2015-02-17,13.716,13.875,13.555,13.857,2627741,0
2015-02-18,13.827,13.827,13.43,13.478,3094831,0
2015-02-19,13.412,13.583,13.308,13.507,1508880,0
2015-02-20,13.478,13.656,13.336,13.64,1830479,0
2015-02-23,13.555,13.6,13.469,13.573,1735407,0
2015-02-24,13.583,13.837,13.583,13.656,1927495,0
2015-02-25,13.63,13.686,13.555,13.6,1256418,0
2015-02-26,13.62,13.706,13.555,13.696,1451407,0
2015-02-27,13.656,13.676,13.478,13.527,3148554,0
2015-03-02,13.565,13.666,13.498,13.62,2012731,0
2015-03-03,13.545,13.666,13.507,13.527,1560973,0
2015-03-04,13.459,13.535,13.336,13.412,3995141,0
2015-03-05,13.422,13.498,13.289,13.44,1808298,0
2015-03-06,13.478,13.798,13.43,13.61,5414649,0
2015-03-09,13.6,13.755,13.565,13.706,3840260,0
2015-03-10,13.583,13.64,13.507,13.535,2806370,0
2015-03-11,13.583,13.697,13.527,13.687,2939990,0
2015-03-12,13.799,13.964,13.766,13.916,2088450,0
2015-03-13,13.916,13.926,13.727,13.838,2221221,0
2015-03-16,13.916,13.956,13.775,13.819,3513576,0
2015-03-17,13.727,13.956,13.707,13.956,2683287,0
2015-03-18,13.926,14.126,13.727,13.756,2421953,0
2015-03-19,13.756,13.766,13.498,13.555,4683469,0
2015-03-20,13.64,13.756,13.565,13.737,3809731,0
2015-03-23,13.746,13.782,13.61,13.63,1734536,0
2015-03-24,13.61,13.697,13.507,13.527,2680237,0
2015-03-25,13.517,13.545,13.259,13.288,2097288,0
2015-03-26,13.259,13.307,13.059,13.194,5935214,0
2015-03-27,13.165,13.364,13.089,13.364,3194591,0
2015-03-30,13.449,13.737,13.43,13.657,2190711,0
2015-03-31,13.565,13.62,13.488,13.583,1961991,0
2015-04-01,13.545,13.63,13.459,13.565,1636274,0
2015-04-02,13.565,13.687,13.535,13.649,1060269,0
2015-04-06,13.498,13.64,13.335,13.573,1924433,0
2015-04-07,13.583,13.677,13.527,13.535,1018807,0
2015-04-08,13.545,13.61,13.488,13.545,1188832,0
2015-04-09,13.535,13.6,13.403,13.583,1544064,0
2015-04-10,13.573,13.657,13.44,13.64,1884456,0
2015-04-13,13.657,13.756,13.6,13.727,1306560,0
2015-04-14,13.649,13.727,13.527,13.6,1517812,0
2015-04-15,13.61,13.887,13.565,13.782,1717279,0
2015-04-16,13.746,13.858,13.63,13.828,2546045,0
2015-04-17,13.583,13.848,13.507,13.573,4387000,0
2015-04-20,13.906,13.906,13.527,13.657,2495450,0
2015-04-21,13.791,13.887,13.667,13.717,2272982,0
2015-04-22,13.775,13.809,13.555,13.775,2302218,0
2015-04-23,13.737,13.766,13.545,13.6,1718018,0
2015-04-24,13.517,13.583,13.449,13.478,1572964,0
2015-04-27,13.469,13.592,13.259,13.307,2244998,0
2015-04-28,13.326,13.565,13.269,13.545,1862990,0
2015-04-29,13.517,13.782,13.517,13.697,1931484,0
2015-04-30,13.677,13.782,13.535,13.545,2518325,0
2015-05-01,13.545,13.687,13.44,13.488,1629857,0
2015-05-04,13.498,13.667,13.478,13.63,2543889,0
2015-05-05,13.565,13.717,13.565,13.62,2441209,0
2015-05-06,13.63,13.677,13.507,13.61,1972200,0
2015-05-07,13.565,13.62,13.498,13.517,1280583,0
2015-05-08,13.583,13.64,13.469,13.573,1465734,0
2015-05-11,13.583,13.697,13.517,13.667,2561564,0
2015-05-12,13.63,13.697,13.507,13.667,1801053,0
2015-05-13,13.657,13.746,13.555,13.667,2558550,0
2015-05-14,13.737,13.819,13.657,13.809,1460264,0
2015-05-15,13.791,13.838,13.583,13.657,1158839,0
2015-05-18,13.667,14,13.592,13.973,2906662,0
2015-05-19,14.019,14.135,14,14.086,2250273,0
2015-05-20,14.076,14.086,13.916,13.956,1394506,0
2015-05-21,13.906,14.076,13.838,14.028,1552635,0
2015-05-22,14.019,14.096,13.992,14,1279519,0
2015-05-26,13.946,14.076,13.848,14.019,2641055,0
2015-05-27,14.038,14.135,13.964,14.086,3077180,0
2015-05-28,14.076,14.181,14.019,14.163,1759729,0
2015-05-29,14.181,14.181,13.964,14.028,2134217,0
2015-06-01,14.058,14.144,13.828,13.926,1960195,0
2015-06-02,13.877,14.086,13.848,14.058,1507174,0
2015-06-03,14.135,14.296,14.106,14.267,1686669,0
2015-06-04,14.2,14.259,14.067,14.106,995568,0
2015-06-05,14.249,14.389,14.181,14.325,1740848,0
2015-06-08,14.296,14.532,14.267,14.458,2465195,0
2015-06-09,14.458,14.648,14.389,14.629,1432221,0
2015-06-10,14.677,14.877,14.667,14.82,2218328,0
2015-06-11,14.782,14.914,14.713,14.772,1962759,0
2015-06-12,14.752,14.8,14.542,14.619,6361128,0
2015-06-15,14.457,14.859,14.379,14.695,2708038,0
2015-06-16,14.695,14.886,14.677,14.839,1422083,0
2015-06-17,14.894,14.933,14.609,14.657,2794807,0
2015-06-18,14.695,14.859,14.629,14.81,2193591,0
2015-06-19,14.742,14.877,14.732,14.829,2530618,0
2015-06-22,15.03,15.058,14.904,15.04,1760681,0
2015-06-23,15.267,15.267,15.094,15.202,3092029,0
2015-06-24,15.114,15.248,15.058,15.094,2470779,0
2015-06-25,15.183,15.202,14.991,15.067,1071121,0
2015-06-26,15.164,15.267,15.114,15.22,2295141,0
2015-06-29,14.982,15.104,14.732,14.752,2084081,0
2015-06-30,14.953,15.067,14.791,14.953,2409176,0
2015-07-01,15.134,15.258,15.076,15.202,2949804,0
2015-07-02,15.114,15.164,14.8,14.877,1992595,0
2015-07-06,14.648,14.943,14.609,14.933,3606874,0
2015-07-07,14.877,14.886,14.532,14.772,2227547,0
2015-07-08,14.639,14.695,14.476,14.562,2068991,0
2015-07-09,14.8,14.962,14.677,14.772,2492366,0
2015-07-10,14.962,15.05,14.82,14.894,1677054,0
2015-07-13,15.067,15.085,14.962,15.04,1637125,0
2015-07-14,14.953,15.114,14.886,15.085,1546393,0
2015-07-15,15.164,15.23,15.085,15.154,1408871,0
2015-07-16,15.183,15.267,15.058,15.23,2373108,0
2015-07-17,15.238,15.393,15.085,15.183,2591609,0
2015-07-20,15.094,15.287,15.085,15.248,3115170,0
2015-07-21,15.296,15.468,15.202,15.248,1663115,0
2015-07-22,15.258,15.544,15.258,15.458,1915570,0
2015-07-23,15.506,15.601,15.258,15.296,1666574,0
2015-07-24,15.267,15.314,15.104,15.154,1463269,0
2015-07-27,14.894,15.04,14.849,14.914,1492926,0
2015-07-28,15.04,15.05,14.8,14.943,2422783,0
2015-07-29,14.953,15.124,14.849,15.094,1806308,0
2015-07-30,15.03,15.134,14.953,15.114,1582317,0
2015-07-31,15.124,15.183,14.943,15.124,1605584,0
2015-08-03,15.104,15.164,14.914,15.085,1217236,0
2015-08-04,15.104,15.287,15.05,15.174,1205786,0
2015-08-05,15.238,15.458,15.22,15.334,1205365,0
2015-08-06,15.383,15.478,15.164,15.22,1469298,0
2015-08-07,15.22,15.324,15.03,15.134,1561149,0
2015-08-10,15.238,15.448,15.212,15.403,1501204,0
2015-08-11,15.267,15.296,15.058,15.192,1707909,0
2015-08-12,15.04,15.104,14.542,14.839,2345442,0
2015-08-13,14.894,14.982,14.782,14.886,1305866,0
2015-08-14,14.953,15.192,14.914,15.183,2454327,0
2015-08-17,15.05,15.314,14.943,15.23,1682502,0
2015-08-18,15.23,15.354,15.104,15.202,1004997,0
2015-08-19,15.183,15.393,14.962,15.01,1422293,0
2015-08-20,14.868,14.933,14.428,14.428,2069409,0
2015-08-21,14.315,14.315,14.027,14.036,2720299,0
2015-08-24,12.93,13.626,12.672,13.149,3927640,0
2015-08-25,13.512,13.541,12.855,12.872,3395396,0
2015-08-26,13.198,13.389,12.939,13.34,2740209,0
2015-08-27,13.464,13.835,13.435,13.743,2897613,0
2015-08-28,13.693,13.845,13.606,13.772,1329761,0
2015-08-31,13.693,13.903,13.636,13.864,1413699,0
2015-09-01,13.551,13.616,13.179,13.244,1850176,0
2015-09-02,13.416,13.473,13.044,13.435,3342998,0
2015-09-03,13.454,13.78,13.389,13.626,1858981,0
2015-09-04,13.532,13.693,13.398,13.606,2180181,0
2015-09-08,13.884,14.017,13.743,14.007,1557060,0
2015-09-09,14.18,14.228,13.844,13.873,1725513,0
2015-09-10,13.834,14.075,13.795,13.97,1194750,0
2015-09-11,13.893,13.99,13.805,13.893,1991443,0
2015-09-14,13.893,13.998,13.815,13.961,2243283,0
2015-09-15,14.017,14.248,13.998,14.18,1251579,0
2015-09-16,14.143,14.218,13.903,14.18,2505351,0
2015-09-17,14.143,14.335,13.805,13.913,3469805,0
2015-09-18,13.644,13.692,13.386,13.462,4443775,0
2015-09-21,13.567,13.712,13.471,13.567,2269375,0
2015-09-22,13.337,13.51,13.214,13.29,1799928,0
2015-09-23,13.319,13.539,13.25,13.413,2005549,0
2015-09-24,13.28,13.443,13.185,13.405,1591643,0
2015-09-25,13.624,13.712,13.52,13.614,2563169,0
2015-09-28,13.51,13.549,13.337,13.405,2764618,0
2015-09-29,13.423,13.501,13.309,13.413,2469761,0
2015-09-30,13.614,13.682,13.443,13.587,2225227,0
2015-10-01,13.653,13.692,13.413,13.614,2942651,0
2015-10-02,13.26,13.423,12.868,13.423,2991286,0
2015-10-05,13.53,13.788,13.443,13.732,1940264,0
2015-10-06,13.682,13.732,13.595,13.634,2169494,0
2015-10-07,13.761,13.824,13.567,13.788,2578619,0
2015-10-08,13.761,13.903,13.614,13.824,2526640,0
2015-10-09,13.805,13.961,13.662,13.702,1637323,0
2015-10-12,13.672,13.788,13.624,13.732,1605623,0
2015-10-13,13.672,13.815,13.577,13.595,2137142,0
2015-10-14,13.539,13.577,13.135,13.195,3125779,0
2015-10-15,13.319,13.396,13.214,13.376,3186560,0
2015-10-16,11.575,13.347,11.469,13.224,3565727,0
2015-10-19,13.108,13.471,13.059,13.185,3515809,0
2015-10-20,13.231,13.452,13.185,13.413,1757696,0
2015-10-21,13.443,13.559,13.099,13.108,2402339,0
2015-10-22,13.214,13.452,13.204,13.25,1727601,0
2015-10-23,13.356,13.433,13.241,13.366,4830875,0
2015-10-26,13.366,13.549,13.214,13.366,2448366,0
2015-10-27,13.241,13.413,13.099,13.204,1936859,0
2015-10-28,13.214,13.923,13.214,13.893,3249805,0
2015-10-29,13.873,14.134,13.795,13.893,2591873,0
2015-10-30,13.863,13.943,13.559,13.587,2474561,0
2015-11-02,13.662,13.844,13.604,13.824,3144089,0
2015-11-03,13.761,13.863,13.672,13.722,2059640,0
2015-11-04,13.761,13.943,13.672,13.883,1770083,0
2015-11-05,13.893,14.162,13.863,14.056,2539687,0
2015-11-06,14.353,14.68,14.353,14.564,4099882,0
2015-11-09,14.632,14.775,14.469,14.622,3287273,0
2015-11-10,14.584,14.716,14.554,14.716,2232323,0
2015-11-11,14.755,14.823,14.506,14.506,2057717,0
2015-11-12,14.42,14.459,14.056,14.094,2378021,0
2015-11-13,14.017,14.152,13.883,13.961,1266191,0
2015-11-16,13.933,14.134,13.824,14.134,1489748,0
2015-11-17,14.134,14.238,14.036,14.104,2503577,0
2015-11-18,14.134,14.306,14.114,14.296,2515369,0
2015-11-19,14.276,14.344,14.152,14.316,1189524,0
2015-11-20,14.372,14.381,14.248,14.344,1422116,0
2015-11-23,14.372,14.4,14.171,14.18,2469136,0
2015-11-24,14.056,14.344,14.046,14.296,1968169,0
2015-11-25,14.325,14.344,14.189,14.267,1071545,0
2015-11-27,14.306,14.335,14.18,14.267,912176,0
2015-11-30,14.325,14.362,14.218,14.248,1958567,0
2015-12-01,14.335,14.42,14.218,14.276,2132099,0
2015-12-02,14.335,14.344,14.124,14.143,1728792,0
2015-12-03,14.276,14.325,13.943,13.961,1755183,0
2015-12-04,14.027,14.335,13.961,14.267,1657674,0
2015-12-07,14.218,14.258,13.98,14.134,1921517,0
2015-12-08,13.998,13.998,13.761,13.913,2605038,0
2015-12-09,13.854,14.037,13.613,13.741,2920098,0
2015-12-10,13.741,14.085,13.652,13.923,2511524,0
2015-12-11,13.711,13.844,13.547,13.633,1678576,0
2015-12-14,13.671,13.805,13.469,13.633,2575769,0
2015-12-15,13.779,14.075,13.77,14.007,2112719,0
2015-12-16,14.135,14.432,13.883,14.336,3286057,0
2015-12-17,14.336,14.461,14.105,14.219,2699752,0
2015-12-18,14.047,14.144,13.681,13.76,8217538,0
2015-12-21,13.863,13.923,13.643,13.77,2919266,0
2015-12-22,13.844,13.923,13.671,13.883,1613336,0
2015-12-23,13.961,14.085,13.903,14.066,1208157,0
2015-12-24,14.017,14.19,13.998,14.144,534897,0
2015-12-28,14.057,14.105,13.829,14.105,1571252,0
2015-12-29,14.219,14.336,14.12,14.308,1412998,0
2015-12-30,14.278,14.298,14.13,14.153,1263053,0
2015-12-31,14.066,14.172,13.961,13.97,1414915,0
2016-01-04,13.681,13.701,13.384,13.623,4503995,0
2016-01-05,13.661,13.731,13.489,13.652,4115629,0
2016-01-06,13.441,13.557,13.306,13.499,3195273,0
2016-01-07,13.221,13.354,12.883,12.893,5983500,0
2016-01-08,13.045,13.085,12.595,12.614,3443669,0
2016-01-11,12.873,13.055,12.511,12.653,3767889,0
2016-01-12,12.816,12.863,12.595,12.845,3973619,0
2016-01-13,12.921,12.959,12.286,12.536,4328196,0
2016-01-14,12.604,12.718,12.334,12.614,4049138,0
2016-01-15,12.151,12.344,11.94,12.324,3497414,0
2016-01-19,12.47,12.526,11.979,12.103,3707522,0
2016-01-20,11.853,11.979,11.438,11.843,4848210,0
2016-01-21,11.853,12.093,11.719,11.758,2857536,0
2016-01-22,11.94,12.132,11.843,12.046,3172282,0
2016-01-25,11.989,12.027,11.536,11.594,5023177,0
2016-01-26,11.67,11.94,11.616,11.891,6067445,0
2016-01-27,11.853,12.286,11.853,11.989,4199952,0
2016-01-28,12.151,12.334,12.074,12.191,2591615,0
2016-01-29,12.229,12.393,12.113,12.248,5274686,0
2016-02-01,12.21,12.324,12.146,12.21,4991150,0
2016-02-02,11.989,12.027,11.7,11.797,4403327,0
2016-02-03,11.911,12.017,11.478,11.999,4073140,0
2016-02-04,11.989,12.219,11.862,12.046,2270630,0
2016-02-05,12.037,12.176,11.833,11.862,2119093,0
2016-02-08,11.631,11.66,11.275,11.478,4709586,0
2016-02-09,11.226,11.709,11.226,11.611,3355927,0
2016-02-10,11.69,11.891,11.565,11.565,2665308,0
2016-02-11,11.209,11.359,11.073,11.182,2631719,0
2016-02-12,11.41,11.709,11.388,11.69,3548841,0
2016-02-16,11.891,12.008,11.719,11.94,2623541,0
2016-02-17,12.065,12.171,11.862,11.911,2671466,0
2016-02-18,11.959,11.984,11.546,11.641,2062468,0
2016-02-19,11.585,11.797,11.532,11.739,1556835,0
2016-02-22,11.882,11.984,11.872,11.95,1390957,0
2016-02-23,11.911,11.911,11.575,11.69,2016853,0
2016-02-24,11.517,11.536,11.218,11.498,4006292,0
2016-02-25,11.508,11.709,11.448,11.709,1675963,0
2016-02-26,11.853,12.191,11.797,11.999,3031517,0
2016-02-29,11.969,12.012,11.556,11.565,4700680,0
2016-03-01,11.66,12.161,11.631,12.027,4416244,0
2016-03-02,12.027,12.425,11.999,12.373,2748797,0
2016-03-03,12.393,12.604,12.354,12.516,2093197,0
2016-03-04,12.576,12.738,12.526,12.698,2088409,0
2016-03-07,12.604,12.728,12.526,12.69,1459314,0
2016-03-08,12.556,12.614,12.305,12.324,2201375,0
2016-03-09,12.422,12.471,12.209,12.238,1169908,0
2016-03-10,12.373,12.461,12.126,12.364,1540040,0
2016-03-11,12.471,12.809,12.422,12.8,1386615,0
2016-03-14,12.76,12.848,12.616,12.77,1495634,0
2016-03-15,12.606,12.7,12.567,12.654,1393631,0
2016-03-16,12.587,12.8,12.451,12.547,1988403,0
2016-03-17,12.497,12.577,12.315,12.557,2080885,0
2016-03-18,12.635,12.934,12.577,12.886,4858254,0
2016-03-21,12.848,12.983,12.76,12.924,1071318,0
2016-03-22,12.829,12.934,12.71,12.876,1665645,0
2016-03-23,12.848,12.906,12.654,12.654,1553273,0
2016-03-24,12.547,12.616,12.392,12.616,1363639,0
2016-03-28,12.626,12.692,12.522,12.635,1045648,0
2016-03-29,12.567,12.664,12.354,12.664,2284363,0
2016-03-30,12.75,12.934,12.678,12.76,1517520,0
2016-03-31,12.72,12.78,12.507,12.673,1805487,0
2016-04-01,12.547,12.71,12.451,12.673,1604402,0
2016-04-04,12.71,12.906,12.597,12.809,1761185,0
2016-04-05,12.635,12.682,12.461,12.488,1623456,0
2016-04-06,12.471,12.645,12.378,12.645,1268825,0
2016-04-07,12.488,12.527,12.217,12.324,1431415,0
2016-04-08,12.48,12.71,12.412,12.471,1745526,0
2016-04-11,12.547,12.74,12.527,12.567,1555208,0
2016-04-12,12.626,12.866,12.597,12.848,2817494,0
2016-04-13,12.963,13.282,12.943,13.233,2754331,0
2016-04-14,13.197,13.461,13.157,13.292,2187953,0
2016-04-15,13.252,13.442,13.177,13.409,2503079,0
2016-04-18,13.37,13.699,13.243,13.62,3010286,0
2016-04-19,13.679,13.793,13.63,13.793,2719173,0
2016-04-20,13.853,14.066,13.768,14.037,2065595,0
2016-04-21,14.027,14.163,13.922,13.922,1769417,0
2016-04-22,13.952,14.115,13.952,14.037,2430759,0
2016-04-25,13.892,14.032,13.798,13.902,1401508,0
2016-04-26,13.96,14.027,13.872,13.932,3736017,0
2016-04-27,14.007,14.037,13.833,13.922,2608381,0
2016-04-28,13.785,13.927,13.659,13.709,2331049,0
2016-04-29,13.64,13.699,13.481,13.62,2716532,0
2016-05-02,13.719,13.785,13.583,13.777,1805350,0
2016-05-03,13.554,13.571,13.35,13.486,1936590,0
2016-05-04,13.302,13.456,13.089,13.206,1936347,0
2016-05-05,13.216,13.331,13.123,13.177,1563874,0
2016-05-06,13.041,13.216,13.032,13.197,1492285,0
2016-05-09,13.157,13.262,13.079,13.147,1366133,0
2016-05-10,13.225,13.471,13.216,13.427,1199671,0
2016-05-11,13.35,13.52,13.341,13.341,1190780,0
2016-05-12,13.409,13.525,13.206,13.312,1738495,0
2016-05-13,13.272,13.427,13.027,13.099,1789734,0
2016-05-16,13.128,13.35,13.089,13.272,1209827,0
2016-05-17,13.206,13.375,13.099,13.167,1996216,0
2016-05-18,13.177,13.793,13.177,13.768,2365976,0
2016-05-19,13.65,13.862,13.451,13.62,1322232,0
2016-05-20,13.669,13.828,13.65,13.758,1400531,0
2016-05-23,13.748,13.823,13.6,13.739,1596380,0
2016-05-24,13.872,14.075,13.793,13.998,1687999,0
2016-05-25,14.105,14.289,14.085,14.135,1862759,0
2016-05-26,14.153,14.153,13.892,14.007,1826500,0
2016-05-27,14.007,14.125,13.969,14.095,1901376,0
2016-05-31,14.172,14.23,14.017,14.085,2071113,0
2016-06-01,13.96,14.163,13.843,14.153,1413358,0
2016-06-02,14.105,14.22,14.027,14.22,1353661,0
2016-06-03,13.969,13.969,13.496,13.862,2507996,0
2016-06-06,13.902,14.135,13.892,13.969,2315186,0
2016-06-07,13.96,14.012,13.872,13.892,1420564,0
2016-06-08,13.902,13.989,13.882,13.942,1066955,0
2016-06-09,13.833,13.833,13.619,13.708,1533326,0
2016-06-10,13.542,13.586,13.387,13.533,2895535,0
2016-06-13,13.474,13.581,13.289,13.299,2679471,0
2016-06-14,13.223,13.338,12.938,12.978,2642269,0
2016-06-15,13.065,13.407,13.003,13.213,3653056,0
2016-06-16,13.085,13.143,12.862,13.085,3036743,0
2016-06-17,13.075,13.259,13.038,13.183,5775531,0
2016-06-20,13.435,13.649,13.289,13.299,1883787,0
2016-06-21,13.357,13.377,13.188,13.299,1352223,0
2016-06-22,13.328,13.489,13.24,13.24,1368539,0
2016-06-23,13.474,13.728,13.464,13.708,2697889,0
2016-06-24,12.724,13.085,12.61,12.774,3186339,0
2016-06-27,12.56,12.56,12.113,12.191,4091189,0
2016-06-28,12.415,12.774,12.356,12.724,3291785,0
2016-06-29,12.91,13.038,12.779,12.988,2173651,0
2016-06-30,13.105,13.397,12.93,13.397,3290544,0
2016-07-01,13.259,13.382,13.124,13.223,1944009,0
2016-07-05,13.045,13.095,12.58,12.764,2662335,0
2016-07-06,12.61,12.948,12.5,12.91,2191932,0
2016-07-07,12.938,13.213,12.929,13.115,1690252,0
2016-07-08,13.328,13.484,13.289,13.407,2052785,0
2016-07-11,13.523,13.678,13.474,13.591,2198375,0
2016-07-12,13.813,13.892,13.738,13.843,2696096,0
2016-07-13,13.803,13.902,13.708,13.843,2201209,0
2016-07-14,14.164,14.18,13.998,14.086,3605147,0
2016-07-15,14.173,14.339,13.994,14.164,4269532,0
2016-07-18,14.397,14.397,14.173,14.203,2153183,0
2016-07-19,14.173,14.335,14.067,14.281,1504560,0
2016-07-20,14.339,14.368,14.198,14.281,1070055,0
2016-07-21,14.262,14.321,14.136,14.145,2173461,0
2016-07-22,14.173,14.321,14.116,14.301,1468157,0
2016-07-25,14.242,14.311,14.154,14.203,1479835,0
2016-07-26,14.154,14.33,14.096,14.311,1567818,0
2016-07-27,14.339,14.456,14.252,14.291,2082989,0
2016-07-28,14.281,14.321,14.154,14.281,949779,0
2016-07-29,14.193,14.33,14.14,14.154,3895964,0
2016-08-01,14.203,14.271,14.038,14.048,2272071,0
2016-08-02,14.008,14.086,13.892,13.96,1684560,0
2016-08-03,13.989,14.257,13.989,14.232,1634702,0
2016-08-04,14.232,14.344,14.213,14.262,1298666,0
2016-08-05,14.427,14.66,14.407,14.66,1961810,0
2016-08-08,14.66,14.747,14.573,14.583,1465695,0
2016-08-09,14.563,14.665,14.563,14.622,1158019,0
2016-08-10,14.573,14.612,14.436,14.446,1409210,0
2016-08-11,14.495,14.523,14.407,14.476,1552450,0
2016-08-12,14.291,14.523,14.262,14.523,2670664,0
2016-08-15,14.592,14.777,14.573,14.767,1508461,0
2016-08-16,14.737,14.777,14.642,14.67,1361115,0
2016-08-17,14.622,14.727,14.602,14.65,1303743,0
2016-08-18,14.66,14.747,14.612,14.707,1041758,0
2016-08-19,14.632,14.698,14.602,14.68,2724354,0
2016-08-22,14.612,14.707,14.583,14.65,1163812,0
2016-08-23,14.592,14.707,14.583,14.602,2107998,0
2016-08-24,14.642,14.66,14.466,14.495,2146001,0
2016-08-25,14.466,14.655,14.466,14.583,2560630,0
2016-08-26,14.632,14.757,14.553,14.717,4717598,0
2016-08-29,14.737,14.912,14.717,14.816,2094183,0
2016-08-30,14.866,14.922,14.707,14.922,2627662,0
2016-08-31,14.951,14.991,14.826,14.951,3092654,0
2016-09-01,15.02,15.02,14.762,14.816,2447133,0
2016-09-02,14.892,15.05,14.787,15.05,2285710,0
2016-09-06,15.069,15.069,14.66,14.688,1799060,0
2016-09-07,14.66,14.837,14.562,14.827,2880871,0
2016-09-08,14.837,14.893,14.737,14.827,1137423,0
2016-09-09,14.827,14.908,14.747,14.757,2037849,0
2016-09-12,14.698,14.893,14.572,14.885,2468223,0
2016-09-13,14.67,14.827,14.475,14.787,3500796,0
2016-09-14,14.797,14.827,14.642,14.65,2115330,0
2016-09-15,14.642,14.827,14.592,14.807,1489206,0
2016-09-16,14.688,14.737,14.597,14.707,2807460,0
2016-09-19,14.787,14.913,14.688,14.757,1303549,0
2016-09-20,14.867,14.923,14.698,14.698,1128972,0
2016-09-21,14.797,14.87,14.646,14.787,1424848,0
2016-09-22,14.807,14.962,14.807,14.942,1556995,0
2016-09-23,14.867,15.032,14.857,14.885,1307076,0
2016-09-26,14.642,14.787,14.504,14.513,1816755,0
2016-09-27,14.445,14.602,14.406,14.602,2186846,0
2016-09-28,14.688,14.817,14.552,14.817,1530002,0
2016-09-29,14.777,14.885,14.504,14.582,1786594,0
2016-09-30,14.698,14.932,14.622,14.875,1745571,0
2016-10-03,14.717,14.893,14.67,14.787,1719058,0
2016-10-04,14.875,15.071,14.847,14.952,2013273,0
2016-10-05,15.052,15.363,15.022,15.333,3377757,0
2016-10-06,15.323,15.413,15.178,15.275,2714381,0
2016-10-07,15.227,15.313,15.098,15.265,1855257,0
2016-10-10,15.383,15.461,15.313,15.353,1624886,0
2016-10-11,15.343,15.427,15.148,15.217,2253783,0
2016-10-12,15.246,15.295,15.098,15.118,1608982,0
2016-10-13,14.962,14.982,14.632,14.707,3251863,0
2016-10-14,14.797,14.893,14.27,14.465,4997163,0
2016-10-17,14.475,14.572,14.328,14.366,2700736,0
2016-10-18,14.562,14.562,14.26,14.386,2464605,0
2016-10-19,14.435,14.827,14.435,14.797,2223522,0
2016-10-20,14.747,15.032,14.732,14.903,2508114,0
2016-10-21,14.787,14.946,14.737,14.867,2073640,0
2016-10-24,15.071,15.093,14.875,14.893,1898919,0
2016-10-25,14.893,14.962,14.847,14.932,2058056,0
2016-10-26,14.867,15.052,14.857,14.942,2141454,0
2016-10-27,15.089,15.133,14.942,14.982,1946798,0
2016-10-28,15.032,15.128,14.893,15.002,2537124,0
2016-10-31,15.071,15.128,14.952,15.052,1771503,0
2016-11-01,15.138,15.208,14.875,15.071,1577780,0
2016-11-02,14.962,15.002,14.655,14.707,2017596,0
2016-11-03,14.787,14.847,14.68,14.717,1421037,0
2016-11-04,14.688,14.903,14.572,14.757,1556777,0
2016-11-07,15.118,15.227,15.002,15.208,1300513,0
2016-11-08,15.128,15.256,14.942,15.118,1946904,0
2016-11-09,15.646,16.378,15.413,16.312,5398065,0
2016-11-10,16.594,17.257,16.574,17.043,4117229,0
2016-11-11,16.925,17.6,16.925,17.541,3620334,0
2016-11-14,17.747,18.434,17.649,17.785,4152871,0
2016-11-15,17.58,17.863,17.336,17.834,1753488,0
2016-11-16,17.531,17.727,17.501,17.551,2079244,0
2016-11-17,17.541,18.058,17.541,17.932,2748584,0
2016-11-18,17.942,18.098,17.873,18.039,2018209,0
2016-11-21,18.166,18.341,17.932,18.088,1305738,0
2016-11-22,18.137,18.215,17.98,18.137,1692844,0
2016-11-23,18.773,18.81,18.147,18.274,1403867,0
2016-11-25,18.264,18.334,18.185,18.274,310517,0
2016-11-28,18.234,18.449,18.068,18.108,1861342,0
2016-11-29,18.175,18.385,18.166,18.284,1317380,0
2016-11-30,18.557,18.733,18.528,18.634,1706159,0
2016-12-01,18.87,19.23,18.81,19.055,2266090,0
2016-12-02,18.948,19.114,18.82,18.958,2184276,0
2016-12-05,19.201,19.445,19.144,19.445,2303984,0
2016-12-06,19.573,19.904,19.398,19.904,2948052,0
2016-12-07,19.954,19.964,19.773,19.875,3038848,0
2016-12-08,20.042,20.345,19.889,20.199,2296257,0
2016-12-09,20.189,20.209,19.974,20.08,3968474,0
2016-12-12,19.964,20.042,19.433,19.473,3305073,0
2016-12-13,19.513,19.649,19.213,19.493,2075918,0
2016-12-14,19.228,19.768,19.199,19.396,2685236,0
2016-12-15,19.669,19.954,19.346,19.592,3465522,0
2016-12-16,19.602,19.763,19.257,19.257,3524729,0
2016-12-19,19.228,19.438,19.16,19.356,2273387,0
2016-12-20,19.542,19.894,19.463,19.894,1559375,0
2016-12-21,19.914,20.003,19.768,19.954,1368869,0
2016-12-22,20.013,20.09,19.826,19.983,1313408,0
2016-12-23,19.944,20.08,19.904,20.071,992044,0
2016-12-27,20.11,20.169,19.994,20.169,858171,0
2016-12-28,20.13,20.179,19.797,19.856,1149898,0
2016-12-29,19.875,19.976,19.547,19.64,1862871,0
2016-12-30,19.699,19.797,19.602,19.611,1763770,0
2017-01-03,20.042,20.15,19.446,19.602,2091129,0
2017-01-04,19.689,19.993,19.679,19.924,2175762,0
2017-01-05,19.944,20.075,19.513,19.708,1749527,0
2017-01-06,19.816,19.993,19.718,19.856,1896349,0
2017-01-09,19.778,19.778,19.513,19.649,2295738,0
2017-01-10,19.659,20.039,19.611,20.003,1895645,0
2017-01-11,19.983,20.169,19.816,20.169,2591980,0
2017-01-12,20.042,20.062,19.602,19.865,2589385,0
2017-01-13,19.797,20.15,19.366,19.493,7573556,0
2017-01-17,19.267,19.346,18.989,19.022,4111437,0
2017-01-18,19.131,19.15,18.895,19.091,3474190,0
2017-01-19,19.218,19.386,18.945,19.052,1793502,0
2017-01-20,19.071,19.277,18.95,19.022,2144632,0
2017-01-23,18.935,19.076,18.811,18.955,2173862,0
2017-01-24,19.032,19.572,18.955,19.532,3144523,0
2017-01-25,19.816,20.248,19.816,20.16,3048922,0
2017-01-26,20.209,20.425,20.013,20.209,2723114,0
2017-01-27,20.14,20.189,19.904,19.974,1445693,0
2017-01-30,19.826,19.846,19.443,19.689,1521756,0
2017-01-31,19.562,19.708,19.415,19.602,1779938,0
2017-02-01,19.846,20.062,19.415,19.513,1718963,0
2017-02-02,19.277,19.386,19.081,19.19,2078689,0
2017-02-03,19.483,19.64,19.356,19.611,1932367,0
2017-02-06,19.386,19.674,19.356,19.424,1521986,0
2017-02-07,19.532,19.562,19.15,19.257,2011649,0
2017-02-08,19.121,19.121,18.866,19.042,1677997,0
2017-02-09,19.16,19.386,19.091,19.297,1169045,0
2017-02-10,19.405,19.453,19.228,19.336,1598969,0
2017-02-13,19.453,19.743,19.433,19.493,2240068,0
2017-02-14,19.522,19.944,19.396,19.904,2560662,0
2017-02-15,19.993,20.042,19.753,19.924,2472365,0
2017-02-16,19.865,19.894,19.738,19.836,2344459,0
2017-02-17,19.592,19.738,19.517,19.718,1399437,0
2017-02-21,19.865,19.964,19.654,19.788,1685458,0
2017-02-22,19.679,19.929,19.62,19.758,1665210,0
2017-02-23,19.728,19.816,19.513,19.592,1880646,0
2017-02-24,19.248,19.602,19.19,19.453,2083922,0
2017-02-27,19.443,19.778,19.443,19.778,1457837,0
2017-02-28,19.63,19.758,19.493,19.542,1801159,0
2017-03-01,19.993,20.375,19.944,20.345,2418847,0
2017-03-02,20.365,20.405,19.718,19.738,2094230,0
2017-03-03,19.807,20.018,19.708,19.974,2226719,0
2017-03-06,19.748,19.797,19.483,19.689,1583420,0
2017-03-07,19.649,19.768,19.517,19.532,1615539,0
2017-03-08,19.896,19.906,19.237,19.256,3461647,0
2017-03-09,19.365,19.443,19.178,19.207,3656471,0
2017-03-10,19.375,19.385,18.823,18.971,2923859,0
2017-03-13,18.961,19.109,18.902,18.961,2345109,0
2017-03-14,18.823,19.06,18.676,19.04,1466360,0
2017-03-15,19.119,19.178,18.666,18.745,2824498,0
2017-03-16,18.902,19.02,18.745,18.952,2331047,0
2017-03-17,18.942,18.981,18.587,18.715,9241559,0
2017-03-20,18.656,18.676,18.459,18.538,2528457,0
2017-03-21,18.725,18.755,17.554,17.622,4365017,0
2017-03-22,17.494,17.898,17.14,17.761,4655418,0
2017-03-23,17.761,18.14,17.593,17.918,3906735,0
2017-03-24,17.996,18.135,17.751,17.898,2330053,0
2017-03-27,17.091,17.829,17.091,17.78,2679049,0
2017-03-28,17.681,18.213,17.671,18.095,2648291,0
2017-03-29,18.055,18.115,17.878,18.035,1873021,0
2017-03-30,18.035,18.686,18.035,18.578,2137254,0
2017-03-31,18.518,18.538,18.213,18.213,2026864,0
2017-04-03,18.183,18.317,17.923,18.105,1869294,0
2017-04-04,17.967,18.203,17.967,18.075,1598828,0
2017-04-05,18.292,18.419,17.751,17.78,1982279,0
2017-04-06,17.751,18.193,17.632,18.135,2392739,0
2017-04-07,17.878,18.164,17.873,18.085,2226602,0
2017-04-10,18.105,18.775,17.928,18.095,3655545,0
2017-04-11,17.918,18.203,17.839,18.154,3339572,0
2017-04-12,18.125,18.312,17.77,17.829,4927745,0
2017-04-13,17.475,17.721,17.159,17.337,6526771,0
2017-04-17,17.337,17.681,17.239,17.671,3176859,0
2017-04-18,17.455,17.858,17.416,17.731,3543808,0
2017-04-19,17.858,18.04,17.721,17.809,2020393,0
2017-04-20,17.958,18.125,17.839,18.085,2041222,0
2017-04-21,18.095,18.208,17.918,18.035,2168313,0
2017-04-24,18.528,18.636,18.351,18.38,1772992,0
2017-04-25,18.626,18.686,18.449,18.459,1772878,0
2017-04-26,18.459,18.922,18.409,18.765,3603176,0
2017-04-27,18.803,18.813,18.332,18.4,1565582,0
2017-04-28,18.409,18.499,18.026,18.065,2103657,0
2017-05-01,18.213,18.528,18.011,18.499,2380614,0
2017-05-02,18.499,18.568,18.164,18.272,1307314,0
2017-05-03,18.154,18.558,18.055,18.528,1232752,0
2017-05-04,17.711,18.262,17.288,18.232,21173819,0
2017-05-05,18.332,18.332,17.918,18.085,5679797,0
2017-05-08,18.085,18.154,17.701,17.839,4371646,0
2017-05-09,17.938,17.986,17.701,17.77,4754068,0
2017-05-10,17.711,17.898,17.573,17.761,3995080,0
2017-05-11,17.681,17.765,17.327,17.347,4295106,0
2017-05-12,17.169,17.366,17.052,17.356,2786674,0
2017-05-15,17.406,17.534,17.356,17.435,2446958,0
2017-05-16,17.534,17.563,17.297,17.475,2351265,0
2017-05-17,17.012,17.101,16.717,16.972,5437094,0
2017-05-18,16.952,17.13,16.835,16.933,2269224,0
2017-05-19,16.982,17.174,16.865,16.894,1871211,0
2017-05-22,16.962,17.022,16.748,16.962,2620582,0
2017-05-23,16.982,17.273,16.86,17.169,1934372,0
2017-05-24,17.179,17.253,16.845,16.904,2568788,0
2017-05-25,16.942,17.007,16.755,16.855,3102600,0
2017-05-26,16.785,16.952,16.722,16.815,2571790,0
2017-05-30,16.745,16.805,16.539,16.736,1923486,0
2017-05-31,16.755,16.825,16.371,16.678,2975997,0
2017-06-01,16.795,17.14,16.583,17.13,3667996,0
2017-06-02,16.933,17.081,16.805,16.815,2226657,0
2017-06-05,16.825,17.12,16.825,16.875,2511256,0
2017-06-06,16.648,16.775,16.554,16.648,3448753,0
2017-06-07,16.736,16.979,16.628,16.905,2345833,0
2017-06-08,16.876,17.875,16.796,17.549,4729197,0
2017-06-09,17.717,18.162,17.657,18.003,3948855,0
2017-06-12,17.983,18.37,17.905,17.965,3497173,0
2017-06-13,18.103,18.211,17.529,17.647,4923556,0
2017-06-14,17.42,17.752,17.212,17.747,2676578,0
2017-06-15,17.499,17.776,17.385,17.489,1641631,0
2017-06-16,17.42,17.42,17.202,17.311,4704133,0
2017-06-19,17.4,17.519,17.063,17.152,2691395,0
2017-06-20,17.113,17.162,16.954,17.054,2131970,0
2017-06-21,17.093,17.093,16.816,16.836,2020420,0
2017-06-22,16.796,16.885,16.658,16.796,3119062,0
2017-06-23,16.905,16.905,16.697,16.806,2538492,0
2017-06-26,16.826,17.113,16.717,16.876,3927108,0
2017-06-27,17.024,17.118,16.885,16.905,2221973,0
2017-06-28,17.093,17.182,16.994,17.063,2652594,0
2017-06-29,17.588,17.687,17.172,17.39,2300438,0
2017-06-30,17.439,17.449,17.143,17.241,2538243,0
2017-07-03,17.261,17.747,17.261,17.637,1391222,0
2017-07-05,17.647,17.647,17.385,17.469,1934526,0
2017-07-06,17.469,17.578,17.261,17.291,2591709,0
2017-07-07,17.321,17.429,17.034,17.331,1999097,0
2017-07-10,17.251,17.41,17.162,17.271,2582514,0
2017-07-11,17.271,17.41,17.182,17.232,3820303,0
2017-07-12,17.182,17.326,16.984,17.182,2919092,0
2017-07-13,17.241,17.41,17.133,17.37,4392133,0
2017-07-14,17.39,17.677,17.212,17.588,4098294,0
2017-07-17,17.558,17.588,17.36,17.529,3114531,0
2017-07-18,17.39,17.539,17.351,17.479,3223963,0
2017-07-19,17.558,17.687,17.415,17.509,2739110,0
2017-07-20,17.519,17.707,17.439,17.598,3167432,0
2017-07-21,17.529,17.657,17.38,17.439,2178821,0
2017-07-24,17.459,17.603,17.4,17.549,2229116,0
2017-07-25,17.875,17.945,17.766,17.875,3818448,0
2017-07-26,17.915,17.915,17.291,17.311,2807057,0
2017-07-27,17.36,17.529,17.222,17.311,2173979,0
2017-07-28,17.261,17.321,17.024,17.113,1867087,0
2017-07-31,17.172,17.321,17.103,17.251,2223769,0
2017-08-01,17.36,17.449,17.232,17.41,1571510,0
2017-08-02,17.39,17.509,17.271,17.489,1330300,0
2017-08-03,17.439,17.544,17.341,17.459,3331896,0
2017-08-04,17.578,17.722,17.529,17.558,1885612,0
2017-08-07,17.578,17.627,17.439,17.558,1367651,0
2017-08-08,17.509,17.925,17.439,17.687,3240431,0
2017-08-09,17.459,17.558,17.37,17.509,5411530,0
2017-08-10,17.489,17.697,17.192,17.261,4473683,0
2017-08-11,17.152,17.351,16.954,17.073,2523143,0
2017-08-14,17.271,17.509,17.192,17.439,1370236,0
2017-08-15,17.657,17.707,17.36,17.37,1249130,0
2017-08-16,17.42,17.493,17.192,17.261,2321319,0
2017-08-17,17.222,17.296,16.707,16.736,1968283,0
2017-08-18,16.658,16.876,16.578,16.717,1590276,0
2017-08-21,16.717,16.776,16.558,16.717,1773198,0
2017-08-22,16.816,16.885,16.776,16.846,1695446,0
2017-08-23,16.707,17.044,16.678,16.895,1532825,0
2017-08-24,16.994,17.083,16.89,16.984,1897350,0
2017-08-25,17.014,17.271,17.014,17.192,1819351,0
2017-08-28,17.232,17.291,16.935,17.034,2652982,0
2017-08-29,16.816,17.063,16.717,17.014,2533938,0
2017-08-30,17.024,17.202,16.984,17.143,1379270,0
2017-08-31,17.212,17.246,17.004,17.034,1668431,0
2017-09-01,17.054,17.271,17.034,17.182,2273233,0
2017-09-05,17.004,17.133,16.35,16.4,3214510,0
2017-09-06,16.46,16.673,16.35,16.42,5238016,0
2017-09-07,16.46,16.46,15.763,15.972,3887234,0
2017-09-08,15.952,16.4,15.893,16.281,3879429,0
2017-09-11,16.529,16.977,16.52,16.868,3120646,0
2017-09-12,16.987,17.435,16.967,17.405,4161187,0
2017-09-13,17.346,17.525,17.321,17.515,3650601,0
2017-09-14,17.574,17.614,17.37,17.425,3393149,0
2017-09-15,17.415,17.574,17.405,17.535,4015404,0
2017-09-18,17.574,17.773,17.505,17.734,5264294,0
2017-09-19,17.734,17.903,17.525,17.564,3829580,0
2017-09-20,17.564,17.873,17.445,17.853,3382222,0
2017-09-21,17.843,17.987,17.813,17.873,1934993,0
2017-09-22,17.803,17.913,17.744,17.893,1773797,0
2017-09-25,17.863,18.132,17.803,18.052,1991453,0
2017-09-26,18.102,18.42,18.062,18.39,4107866,0
2017-09-27,18.609,19.037,18.46,18.888,5525913,0
2017-09-28,18.898,18.988,18.734,18.938,4091024,0
2017-09-29,18.898,19.197,18.898,19.057,4387584,0
2017-10-02,19.027,19.206,18.908,19.107,3786008,0
2017-10-03,19.167,19.167,18.918,19.077,2630397,0
2017-10-04,19.077,19.137,18.948,18.988,2942232,0
2017-10-05,19.007,19.306,18.898,19.167,3312954,0
2017-10-06,19.246,19.336,19.027,19.127,2678120,0
2017-10-09,19.187,19.197,18.997,19.057,2384889,0
2017-10-10,19.157,19.246,19.087,19.246,4359437,0
2017-10-11,19.187,19.216,18.997,19.027,3333576,0
2017-10-12,19.047,19.117,18.709,18.719,4118086,0
2017-10-13,18.719,19.077,18.4,18.828,5750158,0
2017-10-16,18.978,19.286,18.928,19.177,5318204,0
2017-10-17,19.256,19.256,18.808,18.858,3631163,0
2017-10-18,18.918,18.968,18.828,18.928,3225276,0
2017-10-19,18.808,19.231,18.798,19.037,4438270,0
2017-10-20,19.316,19.316,19.117,19.197,3360857,0
2017-10-23,19.187,19.226,18.913,18.928,1610755,0
2017-10-24,19.027,19.216,18.958,19.147,2730842,0
2017-10-25,19.206,19.226,18.823,18.968,2735226,0
2017-10-26,19.017,19.157,18.958,19.067,2729109,0
2017-10-27,18.978,19.226,18.883,19.117,2480559,0
2017-10-30,19.027,19.067,18.689,18.749,3928870,0
2017-10-31,18.719,18.948,18.664,18.679,3579617,0
2017-11-01,18.798,18.878,18.47,18.48,2330497,0
2017-11-02,18.45,18.755,18.365,18.67,3173358,0
2017-11-03,18.59,18.88,18.56,18.86,2043775,0
2017-11-06,18.76,18.89,18.65,18.72,2352124,0
2017-11-07,18.68,18.76,18.09,18.13,2166499,0
2017-11-08,18.25,18.25,17.93,18.19,3453868,0
2017-11-09,18.07,18.27,17.88,18.02,2810463,0
2017-11-10,18.1,18.18,17.99,18.05,1549211,0
