Date,Open,High,Low,Close,Volume,OpenInt
1991-05-01,8.8256,8.8256,8.8256,8.8256,49956,0
1991-05-02,8.9346,8.9346,8.9346,8.9346,49956,0
1991-05-03,8.9985,8.9985,8.9985,8.9985,18335,0
1991-05-06,8.9985,8.9985,8.9985,8.9985,18335,0
1991-05-07,9.1077,9.1077,9.1077,9.1077,26899,0
1991-05-08,9.3352,9.3352,9.3352,9.3352,26899,0
1991-05-09,9.3352,9.3352,9.3352,9.3352,41395,0
1991-05-10,9.3352,9.3352,9.3352,9.3352,41395,0
1991-05-13,9.4546,9.4546,9.4546,9.4546,13946,0
1991-05-14,9.682,9.682,9.682,9.682,46114,0
1991-05-15,10.246,10.246,10.246,10.246,75869,0
1991-05-16,9.909,9.909,9.909,9.909,99368,0
1991-05-17,9.791,9.791,9.791,9.791,45346,0
1991-05-20,9.909,9.909,9.909,9.909,17459,0
1991-05-21,10.02,10.02,10.02,10.02,31401,0
1991-05-22,10.137,10.137,10.137,10.137,83226,0
1991-05-23,9.909,9.909,9.909,9.909,21629,0
1991-05-24,10.246,10.246,10.246,10.246,21629,0
1991-05-28,10.364,10.364,10.364,10.364,78066,0
1991-05-29,10.474,10.474,10.474,10.474,45455,0
1991-05-30,10.474,10.474,10.474,10.474,51275,0
1991-05-31,10.474,10.474,10.474,10.474,51275,0
1991-06-03,10.592,10.592,10.592,10.592,46993,0
1991-06-04,10.592,10.592,10.592,10.592,121657,0
1991-06-05,10.592,10.592,10.592,10.592,65879,0
1991-06-06,10.929,10.929,10.929,10.929,36233,0
1991-06-07,11.274,11.274,11.274,11.274,69611,0
1991-06-10,11.612,11.612,11.612,11.612,87179,0
1991-06-11,11.502,11.502,11.502,11.502,132086,0
1991-06-12,11.274,11.274,11.274,11.274,50618,0
1991-06-13,11.048,11.048,11.048,11.048,11528,0
1991-06-14,10.702,10.702,10.702,10.702,46333,0
1991-06-17,10.82,10.82,10.82,10.82,24703,0
1991-06-18,11.048,11.048,11.048,11.048,0,0
1991-06-19,11.157,11.157,11.157,11.157,0,0
1991-06-20,11.157,11.157,11.157,11.157,0,0
1991-06-21,11.048,11.048,11.048,11.048,0,0
1991-06-24,10.702,10.702,10.702,10.702,0,0
1991-06-25,10.82,10.82,10.82,10.82,6478,0
1991-06-26,11.048,11.048,11.048,11.048,48860,0
1991-06-27,10.929,10.929,10.929,10.929,9443,0
1991-06-28,11.157,11.157,11.157,11.157,66208,0
1991-07-01,11.385,11.385,11.385,11.385,32937,0
1991-07-02,11.612,11.612,11.612,11.612,33816,0
1991-07-03,11.84,11.84,11.84,11.84,75649,0
1991-07-05,11.84,11.84,11.84,11.84,42051,0
1991-07-08,11.959,11.959,11.959,11.959,133184,0
1991-07-09,11.959,11.959,11.959,11.959,180615,0
1991-07-10,12.185,12.185,12.185,12.185,359804,0
1991-07-11,11.731,11.731,11.731,11.731,110455,0
1991-07-12,11.84,11.84,11.84,11.84,79603,0
1991-07-15,11.959,11.959,11.959,11.959,25363,0
1991-07-16,11.959,11.959,11.959,11.959,40516,0
1991-07-17,11.959,11.959,11.959,11.959,58521,0
1991-07-18,12.524,12.524,12.524,12.524,65549,0
1991-07-19,12.641,12.641,12.641,12.641,19766,0
1991-07-22,12.296,12.296,12.296,12.296,31951,0
1991-07-23,11.959,11.959,11.959,11.959,62584,0
1991-07-24,11.502,11.502,11.502,11.502,56655,0
1991-07-25,11.274,11.274,11.274,11.274,12846,0
1991-07-26,11.731,11.731,11.731,11.731,77075,0
1991-07-29,11.385,11.385,11.385,11.385,33927,0
1991-07-30,11.274,11.274,11.274,11.274,42162,0
1991-07-31,11.612,11.612,11.612,11.612,14054,0
1991-08-01,11.612,11.612,11.612,11.612,23825,0
1991-08-02,11.157,11.157,11.157,11.157,27449,0
1991-08-05,11.274,11.274,11.274,11.274,14603,0
1991-08-06,11.502,11.502,11.502,11.502,25254,0
1991-08-07,11.612,11.612,11.612,11.612,11638,0
1991-08-08,11.612,11.612,11.612,11.612,45675,0
1991-08-09,11.612,11.612,11.612,11.612,8014,0
1991-08-12,11.502,11.502,11.502,11.502,50395,0
1991-08-13,11.385,11.385,11.385,11.385,13946,0
1991-08-14,11.274,11.274,11.274,11.274,6370,0
1991-08-15,11.385,11.385,11.385,11.385,16141,0
1991-08-16,11.385,11.385,11.385,11.385,35687,0
1991-08-19,11.157,11.157,11.157,11.157,69830,0
1991-08-20,10.929,10.929,10.929,10.929,47324,0
1991-08-21,10.702,10.702,10.702,10.702,69830,0
1991-08-22,10.474,10.474,10.474,10.474,16797,0
1991-08-23,10.137,10.137,10.137,10.137,64121,0
1991-08-26,10.137,10.137,10.137,10.137,9443,0
1991-08-27,9.909,9.909,9.909,9.909,9443,0
1991-08-28,10.02,10.02,10.02,10.02,18555,0
1991-08-29,9.791,9.791,9.791,9.791,33159,0
1991-08-30,9.562,9.562,9.562,9.562,36892,0
1991-09-03,10.246,10.246,10.246,10.246,45128,0
1991-09-04,10.592,10.592,10.592,10.592,38980,0
1991-09-05,10.474,10.474,10.474,10.474,22838,0
1991-09-06,10.82,10.82,10.82,10.82,13065,0
1991-09-09,11.048,11.048,11.048,11.048,43040,0
1991-09-10,10.929,10.929,10.929,10.929,140650,0
1991-09-11,10.592,10.592,10.592,10.592,9113,0
1991-09-12,10.592,10.592,10.592,10.592,56434,0
1991-09-13,10.474,10.474,10.474,10.474,2086,0
1991-09-16,10.592,10.592,10.592,10.592,4063,0
1991-09-17,10.702,10.702,10.702,10.702,28327,0
1991-09-18,11.048,11.048,11.048,11.048,45675,0
1991-09-19,10.82,10.82,10.82,10.82,49739,0
1991-09-20,10.592,10.592,10.592,10.592,15592,0
1991-09-23,10.702,10.702,10.702,10.702,26461,0
1991-09-24,11.048,11.048,11.048,11.048,57863,0
1991-09-25,10.929,10.929,10.929,10.929,13504,0
1991-09-26,10.702,10.702,10.702,10.702,18006,0
1991-09-27,10.474,10.474,10.474,10.474,15812,0
1991-09-30,10.702,10.702,10.702,10.702,160085,0
1991-10-01,10.82,10.82,10.82,10.82,18884,0
1991-10-02,10.702,10.702,10.702,10.702,20971,0
1991-10-03,10.929,10.929,10.929,10.929,37770,0
1991-10-04,11.157,11.157,11.157,11.157,48201,0
1991-10-07,11.048,11.048,11.048,11.048,23499,0
1991-10-08,10.929,10.929,10.929,10.929,34476,0
1991-10-09,10.82,10.82,10.82,10.82,51605,0
1991-10-10,10.82,10.82,10.82,10.82,145152,0
1991-10-11,10.82,10.82,10.82,10.82,29866,0
1991-10-14,10.82,10.82,10.82,10.82,38430,0
1991-10-15,10.82,10.82,10.82,10.82,32279,0
1991-10-16,10.702,10.702,10.702,10.702,12846,0
1991-10-17,10.82,10.82,10.82,10.82,12297,0
1991-10-18,10.929,10.929,10.929,10.929,15261,0
1991-10-21,11.157,11.157,11.157,11.157,48090,0
1991-10-22,11.157,11.157,11.157,11.157,47214,0
1991-10-23,11.048,11.048,11.048,11.048,21411,0
1991-10-24,10.929,10.929,10.929,10.929,880,0
1991-10-25,10.929,10.929,10.929,10.929,25254,0
1991-10-28,10.82,10.82,10.82,10.82,11860,0
1991-10-29,10.702,10.702,10.702,10.702,20204,0
1991-10-30,10.82,10.82,10.82,10.82,23168,0
1991-10-31,10.592,10.592,10.592,10.592,14931,0
1991-11-01,10.474,10.474,10.474,10.474,56434,0
1991-11-04,10.364,10.364,10.364,10.364,33816,0
1991-11-05,10.364,10.364,10.364,10.364,56107,0
1991-11-06,10.246,10.246,10.246,10.246,47652,0
1991-11-07,10.02,10.02,10.02,10.02,61047,0
1991-11-08,10.02,10.02,10.02,10.02,35354,0
1991-11-11,10.137,10.137,10.137,10.137,26132,0
1991-11-12,10.137,10.137,10.137,10.137,58852,0
1991-11-13,10.137,10.137,10.137,10.137,22618,0
1991-11-14,10.02,10.02,10.02,10.02,60610,0
1991-11-15,10.474,10.474,10.474,10.474,70491,0
1991-11-18,10.592,10.592,10.592,10.592,36675,0
1991-11-19,11.048,11.048,11.048,11.048,71148,0
1991-11-20,11.157,11.157,11.157,11.157,11201,0
1991-11-21,11.731,11.731,11.731,11.731,121104,0
1991-11-22,11.84,11.84,11.84,11.84,44576,0
1991-11-25,12.185,12.185,12.185,12.185,80591,0
1991-11-26,11.959,11.959,11.959,11.959,101014,0
1991-11-27,11.959,11.959,11.959,11.959,32937,0
1991-11-29,11.84,11.84,11.84,11.84,13396,0
1991-12-02,11.959,11.959,11.959,11.959,47214,0
1991-12-03,11.502,11.502,11.502,11.502,36892,0
1991-12-04,11.612,11.612,11.612,11.612,52374,0
1991-12-05,11.502,11.502,11.502,11.502,46114,0
1991-12-06,11.612,11.612,11.612,11.612,12188,0
1991-12-09,11.959,11.959,11.959,11.959,67636,0
1991-12-10,11.959,11.959,11.959,11.959,53690,0
1991-12-11,11.385,11.385,11.385,11.385,48090,0
1991-12-12,10.82,10.82,10.82,10.82,27780,0
1991-12-13,10.929,10.929,10.929,10.929,42162,0
1991-12-16,10.929,10.929,10.929,10.929,36561,0
1991-12-17,10.364,10.364,10.364,10.364,51275,0
1991-12-18,10.592,10.592,10.592,10.592,0,0
1991-12-19,10.474,10.474,10.474,10.474,0,0
1991-12-20,10.364,10.364,10.364,10.364,0,0
1991-12-23,10.474,10.474,10.474,10.474,12297,0
1991-12-24,10.592,10.592,10.592,10.592,14054,0
1991-12-26,10.364,10.364,10.364,10.364,15482,0
1991-12-27,10.246,10.246,10.246,10.246,15482,0
1991-12-30,10.246,10.246,10.246,10.246,10321,0
1991-12-31,10.364,10.364,10.364,10.364,19212,0
1992-01-02,10.364,10.364,10.364,10.364,20204,0
1992-01-03,10.474,10.474,10.474,10.474,26899,0
1992-01-06,10.82,10.82,10.82,10.82,33816,0
1992-01-07,11.048,11.048,11.048,11.048,29973,0
1992-01-08,11.385,11.385,11.385,11.385,54569,0
1992-01-09,12.296,12.296,12.296,12.296,95415,0
1992-01-10,11.959,11.959,11.959,11.959,78615,0
1992-01-13,11.731,11.731,11.731,11.731,31622,0
1992-01-14,11.84,11.84,11.84,11.84,19547,0
1992-01-15,11.959,11.959,11.959,11.959,45675,0
1992-01-16,11.959,11.959,11.959,11.959,37551,0
1992-01-17,11.959,11.959,11.959,11.959,12518,0
1992-01-20,12.185,12.185,12.185,12.185,30744,0
1992-01-21,11.959,11.959,11.959,11.959,19873,0
1992-01-22,11.959,11.959,11.959,11.959,19766,0
1992-01-23,11.731,11.731,11.731,11.731,2525,0
1992-01-24,11.612,11.612,11.612,11.612,23387,0
1992-01-27,11.612,11.612,11.612,11.612,23825,0
1992-01-28,11.502,11.502,11.502,11.502,9222,0
1992-01-29,11.385,11.385,11.385,11.385,32937,0
1992-01-30,11.157,11.157,11.157,11.157,37442,0
1992-01-31,11.157,11.157,11.157,11.157,2743,0
1992-02-03,11.157,11.157,11.157,11.157,20422,0
1992-02-04,11.274,11.274,11.274,11.274,22508,0
1992-02-05,11.274,11.274,11.274,11.274,26242,0
1992-02-06,11.157,11.157,11.157,11.157,28437,0
1992-02-07,11.157,11.157,11.157,11.157,13396,0
1992-02-10,11.048,11.048,11.048,11.048,21299,0
1992-02-11,11.048,11.048,11.048,11.048,5489,0
1992-02-12,11.274,11.274,11.274,11.274,43919,0
1992-02-13,10.929,10.929,10.929,10.929,11638,0
1992-02-14,10.702,10.702,10.702,10.702,14274,0
1992-02-18,10.364,10.364,10.364,10.364,8895,0
1992-02-19,10.364,10.364,10.364,10.364,25912,0
1992-02-20,9.909,9.909,9.909,9.909,32391,0
1992-02-21,10.02,10.02,10.02,10.02,36561,0
1992-02-24,9.682,9.682,9.682,9.682,35135,0
1992-02-25,9.791,9.791,9.791,9.791,51605,0
1992-02-26,9.562,9.562,9.562,9.562,20532,0
1992-02-27,9.791,9.791,9.791,9.791,57316,0
1992-02-28,9.791,9.791,9.791,9.791,48750,0
1992-03-02,9.909,9.909,9.909,9.909,31074,0
1992-03-03,9.682,9.682,9.682,9.682,41832,0
1992-03-04,9.682,9.682,9.682,9.682,12736,0
1992-03-05,9.562,9.562,9.562,9.562,21411,0
1992-03-06,9.562,9.562,9.562,9.562,8783,0
1992-03-09,9.562,9.562,9.562,9.562,15592,0
1992-03-10,9.682,9.682,9.682,9.682,25912,0
1992-03-11,9.791,9.791,9.791,9.791,15592,0
1992-03-12,9.4546,9.4546,9.4546,9.4546,5489,0
1992-03-13,9.3352,9.3352,9.3352,9.3352,46114,0
1992-03-16,9.226,9.226,9.226,9.226,29646,0
1992-03-17,9.4546,9.4546,9.4546,9.4546,35354,0
1992-03-18,9.791,9.791,9.791,9.791,37442,0
1992-03-19,9.791,9.791,9.791,9.791,1868,0
1992-03-20,9.791,9.791,9.791,9.791,4063,0
1992-03-23,9.791,9.791,9.791,9.791,10759,0
1992-03-24,9.909,9.909,9.909,9.909,11528,0
1992-03-25,10.137,10.137,10.137,10.137,59402,0
1992-03-26,9.909,9.909,9.909,9.909,32391,0
1992-03-27,10.02,10.02,10.02,10.02,14384,0
1992-03-30,10.137,10.137,10.137,10.137,37551,0
1992-03-31,10.364,10.364,10.364,10.364,27997,0
1992-04-01,10.137,10.137,10.137,10.137,3294,0
1992-04-02,9.909,9.909,9.909,9.909,9991,0
1992-04-03,9.909,9.909,9.909,9.909,7906,0
1992-04-06,9.909,9.909,9.909,9.909,3624,0
1992-04-07,9.682,9.682,9.682,9.682,35027,0
1992-04-08,9.3352,9.3352,9.3352,9.3352,26899,0
1992-04-09,9.562,9.562,9.562,9.562,22508,0
1992-04-10,9.909,9.909,9.909,9.909,4503,0
1992-04-13,9.791,9.791,9.791,9.791,32608,0
1992-04-14,9.791,9.791,9.791,9.791,26791,0
1992-04-15,9.4546,9.4546,9.4546,9.4546,13946,0
1992-04-16,9.4546,9.4546,9.4546,9.4546,1207,0
1992-04-20,9.4546,9.4546,9.4546,9.4546,4503,0
1992-04-21,9.682,9.682,9.682,9.682,7027,0
1992-04-22,9.562,9.562,9.562,9.562,16797,0
1992-04-23,9.4546,9.4546,9.4546,9.4546,10321,0
1992-04-24,9.3352,9.3352,9.3352,9.3352,10979,0
1992-04-27,9.3352,9.3352,9.3352,9.3352,12846,0
1992-04-28,9.4546,9.4546,9.4546,9.4546,12518,0
1992-04-29,9.4546,9.4546,9.4546,9.4546,10979,0
1992-04-30,9.682,9.682,9.682,9.682,13065,0
1992-05-01,9.682,9.682,9.682,9.682,13176,0
1992-05-04,10.02,10.02,10.02,10.02,39967,0
1992-05-05,10.246,10.246,10.246,10.246,27668,0
1992-05-06,10.474,10.474,10.474,10.474,79383,0
1992-05-07,10.246,10.246,10.246,10.246,47652,0
1992-05-08,10.246,10.246,10.246,10.246,13065,0
1992-05-11,10.364,10.364,10.364,10.364,7027,0
1992-05-12,10.364,10.364,10.364,10.364,6696,0
1992-05-13,10.364,10.364,10.364,10.364,7356,0
1992-05-14,10.592,10.592,10.592,10.592,21960,0
1992-05-15,10.592,10.592,10.592,10.592,61928,0
1992-05-18,10.702,10.702,10.702,10.702,57093,0
1992-05-19,10.702,10.702,10.702,10.702,58303,0
1992-05-20,10.592,10.592,10.592,10.592,14712,0
1992-05-21,10.592,10.592,10.592,10.592,24703,0
1992-05-22,10.474,10.474,10.474,10.474,54678,0
1992-05-26,10.364,10.364,10.364,10.364,38759,0
1992-05-27,10.364,10.364,10.364,10.364,13065,0
1992-05-28,10.364,10.364,10.364,10.364,14054,0
1992-05-29,10.364,10.364,10.364,10.364,2417,0
1992-06-01,9.909,9.909,9.909,9.909,43040,0
1992-06-02,10.02,10.02,10.02,10.02,53910,0
1992-06-03,10.137,10.137,10.137,10.137,27449,0
1992-06-04,9.909,9.909,9.909,9.909,16141,0
1992-06-05,10.02,10.02,10.02,10.02,13176,0
1992-06-08,9.909,9.909,9.909,9.909,4829,0
1992-06-09,9.909,9.909,9.909,9.909,34696,0
1992-06-10,10.02,10.02,10.02,10.02,83555,0
1992-06-11,10.137,10.137,10.137,10.137,17348,0
1992-06-12,10.474,10.474,10.474,10.474,55229,0
1992-06-15,10.474,10.474,10.474,10.474,3404,0
1992-06-16,10.592,10.702,10.592,10.592,49410,0
1992-06-17,10.702,10.929,10.702,10.702,7906,0
1992-06-18,10.592,10.82,10.592,10.702,61815,0
1992-06-19,11.048,11.048,10.702,10.702,16250,0
1992-06-22,10.02,10.02,9.562,10.02,119787,0
1992-06-23,9.791,9.909,9.4546,9.4546,15261,0
1992-06-24,9.682,9.791,9.562,9.791,16687,0
1992-06-25,9.909,9.909,9.682,9.682,11968,0
1992-06-26,9.791,10.02,9.682,9.682,38100,0
1992-06-29,9.791,10.02,9.682,9.909,56655,0
1992-06-30,9.791,9.909,9.682,9.791,37442,0
1992-07-01,9.682,9.791,9.562,9.562,30852,0
1992-07-02,9.909,10.02,9.791,9.909,57093,0
1992-07-06,9.791,9.909,9.682,9.909,14603,0
1992-07-07,9.562,9.682,9.4546,9.4546,26461,0
1992-07-08,9.226,9.4546,9.226,9.3352,49410,0
1992-07-09,9.3352,9.3352,9.1077,9.3352,14384,0
1992-07-10,9.562,9.682,9.4546,9.4546,37878,0
1992-07-13,9.4546,9.4546,9.3352,9.3352,12188,0
1992-07-14,9.4546,9.562,9.4546,9.562,10101,0
1992-07-15,9.791,10.137,9.791,10.137,56434,0
1992-07-16,10.364,10.592,10.364,10.592,64999,0
1992-07-17,10.474,10.82,10.474,10.592,46884,0
1992-07-20,10.474,10.702,10.474,10.592,38430,0
1992-07-21,10.474,10.474,10.02,10.246,11860,0
1992-07-22,10.02,10.246,10.02,10.137,27668,0
1992-07-23,10.246,10.246,10.02,10.137,34696,0
1992-07-24,9.909,10.02,9.791,10.02,5161,0
1992-07-27,9.682,9.682,9.682,9.682,3732,0
1992-07-28,10.02,10.02,9.791,9.791,7356,0
1992-07-29,9.791,9.791,9.562,9.562,34476,0
1992-07-30,9.562,9.791,9.562,9.562,19212,0
1992-07-31,9.4546,9.562,9.4546,9.4546,15482,0
1992-08-03,9.3352,9.3352,9.226,9.3352,15482,0
1992-08-04,9.3352,9.3352,9.226,9.226,9443,0
1992-08-05,9.1077,9.3352,9.1077,9.1077,7906,0
1992-08-06,9.226,9.226,9.226,9.226,8783,0
1992-08-07,9.226,9.682,9.226,9.3352,17788,0
1992-08-10,9.4546,9.682,9.4546,9.682,3732,0
1992-08-11,9.226,9.226,9.1077,9.1077,10651,0
1992-08-12,8.9985,9.1077,8.6523,8.7707,46005,0
1992-08-13,8.7707,8.7707,8.543,8.7707,15482,0
1992-08-14,8.543,8.7707,8.543,8.543,17678,0
1992-08-17,8.88,8.9985,8.7707,8.7707,22838,0
1992-08-18,8.6523,8.7707,8.6523,8.6523,30192,0
1992-08-19,8.9985,8.9985,8.7707,8.88,11528,0
1992-08-20,8.88,8.9985,8.88,8.88,13065,0
1992-08-21,8.9985,9.1077,8.88,8.88,25692,0
1992-08-24,9.1077,9.3352,9.1077,9.1077,40185,0
1992-08-25,8.9985,9.226,8.9985,8.9985,23168,0
1992-08-26,8.9985,9.1077,8.9985,9.1077,14384,0
1992-08-27,9.1077,9.226,9.1077,9.1077,13946,0
1992-08-28,9.1077,9.3352,9.1077,9.1077,4063,0
1992-08-31,9.1077,9.1077,9.1077,9.1077,3404,0
1992-09-01,9.4546,9.4546,9.226,9.226,20532,0
1992-09-02,9.3352,9.4546,9.226,9.226,11201,0
1992-09-03,9.226,9.226,9.1077,9.226,18225,0
1992-09-04,9.1077,9.226,9.1077,9.226,12846,0
1992-09-08,8.88,9.1077,8.88,9.1077,8234,0
1992-09-09,8.7707,8.7707,8.543,8.543,28656,0
1992-09-10,8.543,8.543,8.3154,8.4245,24047,0
1992-09-11,8.4245,8.4245,8.4245,8.4245,12188,0
1992-09-14,8.7707,8.9985,8.7707,8.9985,15812,0
1992-09-15,8.88,8.88,8.7707,8.7707,22838,0
1992-09-16,8.88,8.9985,8.88,8.9985,12518,0
1992-09-17,8.7707,8.88,8.6523,8.6523,48421,0
1992-09-18,8.7707,8.9985,8.6523,8.7707,14931,0
1992-09-21,8.88,8.88,8.543,8.543,4503,0
1992-09-22,8.543,8.543,8.543,8.543,988,0
1992-09-23,8.4245,8.6523,8.4245,8.6523,5161,0
1992-09-24,8.3154,8.4245,8.197,8.3154,18225,0
1992-09-25,8.197,8.4245,8.197,8.3154,16797,0
1992-09-28,8.197,8.3154,8.0876,8.0876,22290,0
1992-09-29,8.0876,8.0876,8.0876,8.0876,2963,0
1992-09-30,8.197,8.197,8.0876,8.197,13723,0
1992-10-01,7.8599,7.8599,7.6322,7.6322,23499,0
1992-10-02,7.5141,7.7414,7.4046,7.4046,31732,0
1992-10-05,7.1768,7.2863,6.8307,7.0585,22947,0
1992-10-06,7.1768,7.4046,7.0585,7.4046,51275,0
1992-10-07,7.1768,7.4046,7.1768,7.1768,5489,0
1992-10-08,7.2863,7.4046,7.1768,7.1768,49410,0
1992-10-09,7.2863,7.2863,7.1768,7.1768,78066,0
1992-10-12,6.9492,7.1768,6.9492,6.9492,4942,0
1992-10-13,7.0585,7.0585,6.8307,6.9492,12297,0
1992-10-14,6.9492,7.0585,6.9492,6.9492,18555,0
1992-10-15,6.9492,7.0585,6.8307,7.0585,47542,0
1992-10-16,6.9492,7.1768,6.9492,6.9492,4942,0
1992-10-19,6.9492,7.1768,6.9492,7.0039,43261,0
1992-10-20,7.2863,7.4046,7.1768,7.2863,16141,0
1992-10-21,7.2863,7.6322,7.2863,7.5686,33598,0
1992-10-22,7.2863,7.4046,7.1768,7.2863,59728,0
1992-10-23,7.1768,7.4046,7.1768,7.3408,15482,0
1992-10-26,7.0585,7.3408,7.0585,7.1768,15261,0
1992-10-27,6.9492,6.9492,6.8307,6.8307,7906,0
1992-10-28,6.9492,7.0585,6.8307,6.8856,8234,0
1992-10-29,6.8856,6.9492,6.8307,6.8856,16141,0
1992-10-30,6.8307,6.8307,6.6033,6.8307,19212,0
1992-11-02,6.4938,6.6033,6.4938,6.6033,15920,0
1992-11-03,6.2662,6.43,6.2662,6.3208,38649,0
1992-11-04,6.2662,6.2662,6.0384,6.0384,18665,0
1992-11-05,5.9201,6.2662,5.9201,6.0384,17128,0
1992-11-06,6.2023,6.2023,5.9201,6.093,42712,0
1992-11-09,6.0384,6.0384,5.6922,5.9201,37112,0
1992-11-10,5.583,5.8108,5.4646,5.583,73565,0
1992-11-11,5.8653,5.9201,5.6922,5.9201,42712,0
1992-11-12,5.9745,5.9745,5.8108,5.9745,14274,0
1992-11-13,5.9745,6.093,5.8108,5.9201,14931,0
1992-11-16,6.0384,6.0384,5.8653,6.0384,11968,0
1992-11-17,5.9201,5.9201,5.8108,5.8108,14054,0
1992-11-18,5.8108,5.9201,5.6922,5.9201,12846,0
1992-11-19,5.8108,5.8108,5.583,5.6379,26132,0
1992-11-20,5.583,5.6922,5.4646,5.4646,32937,0
1992-11-23,5.3554,5.4646,5.2368,5.41,41395,0
1992-11-24,5.2916,5.5194,5.2916,5.3554,275702,0
1992-11-25,5.583,5.8653,5.583,5.6379,49739,0
1992-11-27,6.0384,6.4938,6.0384,6.4938,35027,0
1992-11-30,6.2662,6.6033,6.2662,6.6033,11201,0
1992-12-01,6.2662,6.4938,6.2662,6.4938,70491,0
1992-12-02,6.2662,6.4938,6.2662,6.3754,79383,0
1992-12-03,6.7214,6.8307,6.6033,6.8307,44468,0
1992-12-04,6.6033,6.8307,6.6033,6.7762,104856,0
1992-12-07,6.7762,6.7762,6.43,6.43,156130,0
1992-12-08,6.3754,6.6033,6.2662,6.3754,8014,0
1992-12-09,6.2662,6.2662,6.0384,6.2662,14054,0
1992-12-10,5.9201,6.1476,5.9201,6.1476,15261,0
1992-12-11,6.0384,6.0384,6.0384,6.0384,13396,0
1992-12-14,6.1476,6.1476,5.9745,5.9745,26132,0
1992-12-15,6.0384,6.0384,5.8653,5.8653,21629,0
1992-12-16,5.9201,6.093,5.9201,6.0384,25363,0
1992-12-17,6.1476,6.1476,5.9745,5.9745,31401,0
1992-12-18,6.093,6.093,5.8108,5.9745,22838,0
1992-12-21,5.8653,5.8653,5.6922,5.6922,12846,0
1992-12-22,5.5194,5.8108,5.5194,5.6922,33159,0
1992-12-23,5.747,5.8653,5.6379,5.6922,155802,0
1992-12-24,5.6379,5.8108,5.6379,5.6379,6478,0
1992-12-28,5.8108,5.8108,5.6379,5.747,55888,0
1992-12-29,5.6922,5.6922,5.583,5.6379,61815,0
1992-12-30,5.6379,5.8108,5.583,5.747,49188,0
1992-12-31,5.6379,5.747,5.6379,5.6922,21629,0
1993-01-04,5.583,5.6379,5.41,5.41,14931,0
1993-01-05,5.5194,5.5194,5.3554,5.3554,27997,0
1993-01-06,5.583,5.583,5.3554,5.583,16687,0
1993-01-07,5.4646,5.6922,5.4646,5.6379,72575,0
1993-01-08,5.6379,5.6379,5.5194,5.583,49079,0
1993-01-11,5.6922,5.8108,5.583,5.583,50947,0
1993-01-12,5.8108,5.8653,5.583,5.747,24923,0
1993-01-13,5.6379,5.747,5.6379,5.747,25363,0
1993-01-14,5.6379,5.8108,5.6379,5.8108,32937,0
1993-01-15,5.6379,5.8108,5.6379,5.747,22177,0
1993-01-18,5.583,5.747,5.5194,5.5194,6370,0
1993-01-19,5.6922,5.747,5.583,5.747,15812,0
1993-01-20,5.747,5.747,5.5194,5.747,28656,0
1993-01-21,5.9201,5.9745,5.6922,5.9745,65879,0
1993-01-22,5.9201,6.0384,5.8653,5.8653,8895,0
1993-01-25,5.9201,5.9201,5.8108,5.8653,29315,0
1993-01-26,5.8926,6.1476,5.8926,6.0384,69830,0
1993-01-27,6.1203,6.3754,6.1203,6.3754,114080,0
1993-01-28,6.4938,6.7214,6.2299,6.6577,69503,0
1993-01-29,6.4938,6.5485,6.3754,6.5485,26899,0
1993-02-01,6.43,6.43,6.2662,6.43,13504,0
1993-02-02,6.3754,6.3754,6.1476,6.1476,6151,0
1993-02-03,6.2662,6.2662,6.093,6.1751,132965,0
1993-02-04,6.2023,6.2023,6.0384,6.1203,67085,0
1993-02-05,6.2023,6.2023,6.0384,6.2023,45128,0
1993-02-08,6.1476,6.1476,6.0384,6.1476,93546,0
1993-02-09,6.2662,6.6577,6.2662,6.6577,190388,0
1993-02-10,7.1768,7.6322,7.0585,7.4046,230026,0
1993-02-11,7.2863,7.5141,7.1768,7.2863,115287,0
1993-02-12,6.9492,6.9492,6.7214,6.9492,48750,0
1993-02-16,6.8307,7.4046,6.8307,7.4046,233868,0
1993-02-17,7.2316,7.4046,7.0585,7.1768,201697,0
1993-02-18,7.1131,7.1131,6.8856,6.9492,27120,0
1993-02-19,7.2316,7.4046,7.1768,7.1768,46333,0
1993-02-22,7.1768,7.2863,7.0585,7.0585,15043,0
1993-02-23,7.1768,7.1768,7.0585,7.1768,21081,0
1993-02-24,7.1768,7.2316,7.1131,7.2316,17018,0
1993-02-25,7.1768,7.1768,7.0039,7.0585,21960,0
1993-02-26,7.0585,7.0585,6.8307,7.0585,9771,0
1993-03-01,7.0039,7.0039,6.7762,6.7762,4503,0
1993-03-02,6.6577,6.8307,6.6577,6.7762,34476,0
1993-03-03,6.7214,6.7214,6.6033,6.7214,76199,0
1993-03-04,6.6577,6.6577,6.4938,6.6033,42931,0
1993-03-05,6.8307,7.0039,6.8307,7.0039,127254,0
1993-03-08,6.7214,6.8856,6.7214,6.8856,92777,0
1993-03-09,6.9492,6.9492,6.7762,6.9492,136258,0
1993-03-10,6.8856,6.8856,6.7214,6.8307,68843,0
1993-03-11,7.0585,7.0585,6.8856,7.0039,47542,0
1993-03-12,6.8856,7.0039,6.8307,6.9492,82567,0
1993-03-15,7.0039,7.1131,6.8307,7.0585,111223,0
1993-03-16,6.9492,7.0585,6.8856,7.0039,24047,0
1993-03-17,7.0585,7.1131,7.0039,7.0585,59510,0
1993-03-18,7.1403,7.2863,7.1131,7.2863,47542,0
1993-03-19,7.5686,7.7414,7.5141,7.5686,96291,0
1993-03-22,7.7414,7.8599,7.6869,7.8599,248910,0
1993-03-23,7.8599,7.8599,7.6869,7.7414,175897,0
1993-03-24,7.7414,7.8599,7.6322,7.7962,65220,0
1993-03-25,7.9147,7.9692,7.7414,7.9147,13946,0
1993-03-26,7.6322,7.8599,7.6322,7.8599,4829,0
1993-03-29,7.6322,7.7414,7.5686,7.6322,35135,0
1993-03-30,7.7962,8.024,7.7962,8.024,133955,0
1993-03-31,8.0876,8.0876,7.9692,8.024,136040,0
1993-04-01,7.8599,8.024,7.8599,8.024,17459,0
1993-04-02,8.197,8.197,7.9692,8.197,296452,0
1993-04-05,8.197,8.3699,8.197,8.3699,174686,0
1993-04-06,8.3699,8.3699,8.197,8.3154,109578,0
1993-04-07,8.1422,8.1422,7.9147,8.0876,117701,0
1993-04-08,8.1422,8.3154,8.024,8.197,39967,0
1993-04-12,8.024,8.024,7.6869,7.6869,41832,0
1993-04-13,7.7414,7.7414,7.5686,7.5686,14054,0
1993-04-14,7.2316,7.5141,7.0585,7.3408,145810,0
1993-04-15,7.4046,7.4046,7.1768,7.2863,181387,0
1993-04-16,7.2863,7.4046,7.1768,7.1768,122864,0
1993-04-19,7.3408,7.4046,7.2316,7.2316,22618,0
1993-04-20,7.7414,7.8599,7.6869,7.8599,16470,0
1993-04-21,7.7414,7.7414,7.4046,7.4864,47324,0
1993-04-22,7.5141,7.5141,7.4046,7.459,13946,0
1993-04-23,7.8599,8.197,7.6869,8.1422,208287,0
1993-04-26,8.4245,8.7707,8.4245,8.543,111554,0
1993-04-27,8.3699,8.3699,8.0876,8.1696,187864,0
1993-04-28,8.1422,8.3699,7.9692,8.3699,324450,0
1993-04-29,8.88,8.9346,8.6523,8.6523,151959,0
1993-04-30,8.3154,8.6523,8.3154,8.4793,51936,0
1993-05-03,8.7707,8.9985,8.3154,8.3154,105515,0
1993-05-04,8.543,8.7069,8.3699,8.543,351352,0
1993-05-05,8.543,8.7707,8.543,8.543,37878,0
1993-05-06,8.7707,8.88,8.7707,8.8256,166453,0
1993-05-07,8.7707,8.9346,8.7069,8.7069,91132,0
1993-05-10,8.8256,8.88,8.6523,8.8256,132086,0
1993-05-11,8.7707,8.7707,8.543,8.7707,102770,0
1993-05-12,8.6523,9.3352,8.4793,9.226,242103,0
1993-05-13,9.909,10.246,9.682,10.137,835776,0
1993-05-14,10.02,10.137,9.791,10.02,105186,0
1993-05-17,10.137,10.246,9.909,10.02,101891,0
1993-05-18,9.909,10.702,9.791,10.592,411082,0
1993-05-19,11.274,11.385,10.592,10.82,518790,0
1993-05-20,10.82,11.157,10.592,10.929,170185,0
1993-05-21,11.157,11.84,11.157,11.502,124728,0
1993-05-24,12.068,12.296,11.048,11.612,480363,0
1993-05-25,11.612,12.068,11.502,12.068,119899,0
1993-05-26,11.84,12.068,11.731,11.84,118910,0
1993-05-27,11.731,12.296,11.731,12.296,151190,0
1993-05-28,11.84,12.413,11.84,11.959,269332,0
1993-06-01,11.959,11.959,10.929,11.048,186656,0
1993-06-02,10.702,11.157,10.702,10.929,143725,0
1993-06-03,11.502,11.502,11.157,11.274,58852,0
1993-06-04,11.385,11.385,11.048,11.048,95084,0
1993-06-07,10.82,11.048,10.82,10.82,69503,0
1993-06-08,10.592,10.82,10.474,10.474,61266,0
1993-06-09,9.909,10.137,9.791,9.791,82127,0
1993-06-10,10.137,10.364,10.02,10.02,107930,0
1993-06-11,10.246,10.474,9.682,9.909,58852,0
1993-06-14,9.791,9.791,9.3352,9.791,81359,0
1993-06-15,9.791,10.474,9.791,10.364,210701,0
1993-06-16,10.364,10.702,10.246,10.702,56434,0
1993-06-17,10.474,10.702,10.474,10.592,14603,0
1993-06-18,10.82,11.274,10.82,10.929,116715,0
1993-06-21,11.048,11.048,10.82,10.82,1757,0
1993-06-22,10.82,10.82,10.474,10.702,54899,0
1993-06-23,10.474,11.048,10.364,11.048,59181,0
1993-06-24,10.929,11.157,10.929,11.048,49739,0
1993-06-25,11.502,11.502,11.274,11.274,56327,0
1993-06-28,11.502,11.612,11.385,11.385,71148,0
1993-06-29,11.274,11.502,11.157,11.274,121657,0
1993-06-30,11.385,11.612,11.274,11.502,45455,0
1993-07-01,11.385,11.959,11.385,11.731,158657,0
1993-07-02,11.959,12.068,11.502,11.731,143065,0
1993-07-06,12.296,12.524,12.296,12.296,244629,0
1993-07-07,12.524,12.524,12.185,12.413,71368,0
1993-07-08,11.84,11.959,11.612,11.612,85424,0
1993-07-09,11.502,11.612,11.385,11.385,46333,0
1993-07-12,11.731,11.731,11.612,11.612,84764,0
1993-07-13,11.385,11.612,11.385,11.385,60717,0
1993-07-14,11.502,11.612,10.592,10.702,111993,0
1993-07-15,10.82,10.929,10.702,10.702,93658,0
1993-07-16,10.929,11.048,10.82,10.82,82677,0
1993-07-19,11.157,11.157,10.929,11.048,75980,0
1993-07-20,10.82,11.048,10.82,10.82,49739,0
1993-07-21,11.157,11.157,10.474,10.474,125716,0
1993-07-22,10.592,10.82,10.364,10.592,11638,0
1993-07-23,11.048,11.157,10.929,11.048,49410,0
1993-07-26,10.82,11.274,10.82,11.157,48090,0
1993-07-27,11.157,11.385,11.157,11.274,15261,0
1993-07-28,11.385,11.959,11.385,11.612,61928,0
1993-07-29,11.731,11.959,11.385,11.84,148226,0
1993-07-30,11.84,12.296,11.612,12.296,442813,0
1993-08-02,11.84,11.84,11.385,11.612,114628,0
1993-08-03,11.385,11.612,11.385,11.385,38980,0
1993-08-04,11.385,11.502,10.929,10.929,92449,0
1993-08-05,10.474,10.592,9.562,9.562,143615,0
1993-08-06,9.562,9.909,9.4546,9.791,93878,0
1993-08-09,9.909,10.474,9.909,10.474,155802,0
1993-08-10,10.474,10.474,10.137,10.474,180507,0
1993-08-11,10.246,10.246,9.562,9.562,340042,0
1993-08-12,9.562,9.682,8.7707,9.4546,167770,0
1993-08-13,8.9985,9.4546,8.7707,9.4546,198954,0
1993-08-16,9.682,9.909,9.4546,9.791,159207,0
1993-08-17,9.682,9.909,9.562,9.562,14274,0
1993-08-18,9.791,9.791,9.562,9.682,69611,0
1993-08-19,9.791,9.909,9.562,9.791,20093,0
1993-08-20,9.791,10.246,9.682,10.246,110127,0
1993-08-23,9.791,9.909,9.682,9.791,52481,0
1993-08-24,9.791,10.02,9.682,9.682,58193,0
1993-08-25,9.3352,9.682,9.3352,9.4546,75320,0
1993-08-26,9.226,9.562,8.88,9.1077,56434,0
1993-08-27,9.1077,9.1077,8.9985,8.9985,138783,0
1993-08-30,8.9985,9.226,8.9985,8.9985,24923,0
1993-08-31,9.226,9.562,9.226,9.562,55776,0
1993-09-01,9.3352,9.562,9.1077,9.3352,55229,0
1993-09-02,9.3352,9.3352,8.6523,8.9985,47214,0
1993-09-03,8.88,9.1077,8.7707,8.7707,12518,0
1993-09-07,8.4245,8.6523,7.8599,8.0876,146141,0
1993-09-08,7.9692,8.197,7.8599,7.9692,84434,0
1993-09-09,8.6523,8.7707,8.4245,8.7707,47870,0
1993-09-10,8.543,8.88,8.3154,8.6523,113198,0
1993-09-13,8.0876,8.3154,8.0876,8.197,167990,0
1993-09-14,8.6523,8.9985,8.4245,8.7707,46333,0
1993-09-15,9.1077,9.4546,9.1077,9.226,47652,0
1993-09-16,9.791,9.791,9.4546,9.682,160085,0
1993-09-17,9.791,9.791,9.562,9.791,49410,0
1993-09-20,9.562,9.791,9.562,9.562,10651,0
1993-09-21,9.562,10.364,9.4546,10.364,69282,0
1993-09-22,9.4546,9.682,9.226,9.3352,39085,0
1993-09-23,9.562,9.682,9.3352,9.562,44797,0
1993-09-24,9.562,9.909,9.3352,9.909,26242,0
1993-09-27,9.909,10.02,9.562,9.562,290961,0
1993-09-28,9.682,9.909,9.682,9.909,7027,0
1993-09-29,9.682,9.909,9.4546,9.562,51936,0
1993-09-30,9.791,9.909,9.682,9.682,27449,0
1993-10-01,9.682,9.791,9.4546,9.562,75102,0
1993-10-04,9.682,9.682,9.4546,9.562,13065,0
1993-10-05,9.3352,9.562,9.3352,9.562,19212,0
1993-10-06,9.909,9.909,9.682,9.909,154046,0
1993-10-07,10.137,10.364,10.137,10.246,25912,0
1993-10-08,10.474,10.702,10.474,10.592,49628,0
1993-10-11,10.929,10.929,10.702,10.702,157340,0
1993-10-12,10.364,11.048,10.364,11.048,132744,0
1993-10-13,10.929,11.048,10.82,10.82,57863,0
1993-10-14,10.702,11.048,10.702,10.82,78066,0
1993-10-15,10.592,10.82,10.592,10.702,25035,0
1993-10-18,10.82,11.048,10.592,10.929,67417,0
1993-10-19,10.929,11.157,10.702,11.157,65659,0
1993-10-20,11.157,11.274,11.048,11.274,104856,0
1993-10-21,11.048,11.157,10.702,10.82,94865,0
1993-10-22,10.592,10.82,10.364,10.82,20532,0
1993-10-25,10.702,10.929,10.702,10.82,85751,0
1993-10-26,10.592,10.82,10.592,10.592,13176,0
1993-10-27,10.82,10.929,10.702,10.702,164146,0
1993-10-28,10.82,10.929,10.592,10.702,58633,0
1993-10-29,10.474,10.592,9.909,10.246,108919,0
1993-11-01,9.791,9.791,9.562,9.791,36892,0
1993-11-02,9.791,9.909,9.682,9.909,125608,0
1993-11-03,10.02,10.137,9.791,10.02,298650,0
1993-11-04,10.364,10.364,10.137,10.364,268343,0
1993-11-05,10.702,10.929,10.364,10.592,295026,0
1993-11-08,10.364,10.474,10.137,10.137,62473,0
1993-11-09,10.474,10.929,10.474,10.702,77075,0
1993-11-10,10.474,11.048,10.474,10.929,102112,0
1993-11-11,11.385,11.731,11.385,11.612,104966,0
1993-11-12,11.612,11.612,11.157,11.157,139333,0
1993-11-15,11.157,11.274,11.157,11.157,26132,0
1993-11-16,11.157,11.385,11.157,11.157,28437,0
1993-11-17,10.82,11.157,10.82,11.157,54021,0
1993-11-18,11.157,11.274,11.048,11.048,38100,0
1993-11-19,11.157,11.385,10.929,11.048,39638,0
1993-11-22,11.274,11.274,10.929,11.048,214106,0
1993-11-23,11.048,11.048,10.592,10.592,57423,0
1993-11-24,10.474,10.702,10.474,10.474,22618,0
1993-11-26,10.474,10.474,10.364,10.474,26242,0
1993-11-29,10.246,10.246,9.791,9.909,148556,0
1993-11-30,9.909,10.246,9.909,10.137,38210,0
1993-12-01,10.246,10.929,10.246,10.929,85312,0
1993-12-02,10.702,10.929,10.702,10.702,12297,0
1993-12-03,10.82,10.82,10.592,10.592,26242,0
1993-12-06,10.592,10.82,10.592,10.592,40516,0
1993-12-07,10.592,10.82,10.592,10.702,20532,0
1993-12-08,11.157,11.84,11.048,11.731,297768,0
1993-12-09,11.502,11.731,11.385,11.502,146359,0
1993-12-10,11.385,11.612,11.385,11.385,47542,0
1993-12-13,11.84,12.068,11.84,11.84,234308,0
1993-12-14,11.84,11.84,11.612,11.84,26572,0
1993-12-15,11.612,11.731,11.385,11.502,42931,0
1993-12-16,11.502,11.731,11.502,11.502,28327,0
1993-12-17,11.385,11.502,11.157,11.157,33488,0
1993-12-20,11.612,11.612,11.385,11.385,26791,0
1993-12-21,11.502,11.502,11.385,11.385,60058,0
1993-12-22,11.385,11.502,11.157,11.274,32062,0
1993-12-23,11.274,11.502,11.274,11.385,154923,0
1993-12-27,11.84,11.959,11.612,11.731,147567,0
1993-12-28,11.612,11.84,11.612,11.612,23716,0
1993-12-29,11.612,11.959,11.385,11.84,133843,0
1993-12-30,11.959,11.959,11.731,11.731,106065,0
1993-12-31,11.731,11.84,11.612,11.731,22290,0
1994-01-03,11.612,12.296,11.612,12.296,228048,0
1994-01-04,12.296,12.413,12.068,12.068,147567,0
1994-01-05,12.185,12.413,11.84,11.84,235735,0
1994-01-06,12.068,12.185,11.731,12.185,113969,0
1994-01-07,12.413,12.641,11.959,12.068,208943,0
1994-01-10,11.959,12.185,11.731,11.959,340919,0
1994-01-11,11.84,11.959,11.731,11.959,182482,0
1994-01-12,11.959,11.959,11.385,11.612,181165,0
1994-01-13,11.157,11.385,10.592,10.592,127146,0
1994-01-14,11.157,11.274,10.702,11.048,201589,0
1994-01-17,11.274,11.385,10.929,11.048,294257,0
1994-01-18,11.157,11.274,10.929,11.048,146359,0
1994-01-19,10.82,11.048,10.702,10.82,80483,0
1994-01-20,10.929,11.048,10.137,10.246,285143,0
1994-01-21,10.02,10.592,10.02,10.246,107273,0
1994-01-24,10.02,10.364,10.02,10.137,281188,0
1994-01-25,10.592,10.702,10.474,10.702,64562,0
1994-01-26,10.702,11.048,10.592,11.048,319071,0
1994-01-27,11.385,11.385,10.702,10.82,99474,0
1994-01-28,10.592,10.82,10.474,10.592,143065,0
1994-01-31,11.048,11.274,10.702,11.274,94865,0
1994-02-01,11.048,11.385,11.048,11.157,72575,0
1994-02-02,11.385,11.502,11.274,11.385,97609,0
1994-02-03,11.157,11.385,11.157,11.385,72354,0
1994-02-04,11.385,11.502,10.702,10.82,162830,0
1994-02-07,10.592,10.702,10.137,10.364,222671,0
1994-02-08,10.474,10.474,10.246,10.474,261975,0
1994-02-09,10.137,10.246,10.02,10.137,343665,0
1994-02-10,10.02,10.02,9.682,9.909,244079,0
1994-02-11,9.682,9.791,9.562,9.562,106174,0
1994-02-14,9.4546,9.791,9.4546,9.791,179738,0
1994-02-15,10.02,10.474,10.02,10.246,82347,0
1994-02-16,10.246,10.929,10.246,10.82,155582,0
1994-02-17,10.82,11.048,10.364,10.702,186985,0
1994-02-18,10.137,10.246,9.791,9.791,125388,0
1994-02-22,9.682,9.909,9.562,9.791,115067,0
1994-02-23,9.562,9.791,9.4546,9.562,39967,0
1994-02-24,9.562,9.791,9.562,9.791,55446,0
1994-02-25,9.909,10.137,9.791,10.02,93327,0
1994-02-28,10.592,10.82,10.474,10.82,40955,0
1994-03-01,10.474,10.702,10.364,10.364,84544,0
1994-03-02,10.246,10.246,9.791,10.137,50618,0
1994-03-03,10.137,10.364,10.137,10.137,13504,0
1994-03-04,10.02,10.02,9.909,10.02,54899,0
1994-03-07,9.909,10.02,9.791,9.791,60717,0
1994-03-08,9.909,9.909,9.562,9.791,125716,0
1994-03-09,9.682,9.909,9.4546,9.791,101014,0
1994-03-10,10.02,10.592,10.02,10.474,462138,0
1994-03-11,10.474,10.474,10.137,10.246,78285,0
1994-03-14,10.364,10.592,10.364,10.592,98489,0
1994-03-15,10.474,10.592,10.364,10.364,148006,0
1994-03-16,10.474,10.474,10.02,10.137,132636,0
1994-03-17,10.246,10.474,10.246,10.474,52374,0
1994-03-18,10.929,11.048,10.82,10.929,192474,0
1994-03-21,11.048,11.157,10.929,11.048,122535,0
1994-03-22,11.385,11.612,11.157,11.612,157340,0
1994-03-23,11.274,11.502,11.274,11.385,101014,0
1994-03-24,11.84,11.959,11.612,11.84,309300,0
1994-03-25,11.731,11.959,11.502,11.502,79824,0
1994-03-28,10.929,11.157,10.364,10.702,94865,0
1994-03-29,10.364,10.702,10.246,10.246,151849,0
1994-03-30,10.02,10.246,9.909,10.02,119461,0
1994-03-31,10.137,10.364,9.682,9.791,147676,0
1994-04-04,9.682,9.682,8.88,8.88,77075,0
1994-04-05,9.226,9.581,9.226,9.4546,132304,0
1994-04-06,9.4546,9.562,9.4546,9.4546,96622,0
1994-04-07,9.562,9.608,9.4546,9.562,211907,0
1994-04-08,9.562,9.562,9.3352,9.4546,145262,0
1994-04-11,8.9985,8.9985,8.543,8.8256,299197,0
1994-04-12,8.88,9.226,8.7707,9.1077,169638,0
1994-04-13,9.226,9.4546,9.226,9.226,37222,0
1994-04-14,9.1077,9.4822,9.1077,9.3809,92011,0
1994-04-15,9.226,9.4546,9.226,9.226,21299,0
1994-04-18,9.3352,9.682,9.3352,9.562,136918,0
1994-04-19,10.246,10.246,9.682,9.791,99147,0
1994-04-20,9.4546,9.791,9.3352,9.3352,154266,0
1994-04-21,9.4546,9.682,9.4546,9.562,71696,0
1994-04-22,9.562,9.791,9.4546,9.518,60168,0
1994-04-25,9.4546,9.682,9.4546,9.4546,22177,0
1994-04-26,10.02,10.246,9.909,10.137,399002,0
1994-04-28,10.137,11.157,10.137,10.983,246165,0
1994-04-29,10.702,10.82,10.474,10.474,43919,0
1994-05-02,10.592,10.82,10.474,10.82,128680,0
1994-05-03,10.246,10.364,10.02,10.246,45785,0
1994-05-04,9.682,9.791,9.562,9.562,111554,0
1994-05-05,9.518,9.791,9.3352,9.3352,81030,0
1994-05-06,10.02,10.82,9.909,10.82,166453,0
1994-05-09,10.474,10.592,10.364,10.364,86959,0
1994-05-10,10.137,10.137,10.137,10.137,10101,0
1994-05-11,10.364,10.702,10.364,10.702,48860,0
1994-05-12,10.364,10.474,10.246,10.246,18665,0
1994-05-13,10.246,10.301,10.246,10.246,21739,0
1994-05-16,10.137,10.246,9.791,9.947,89594,0
1994-05-17,9.909,9.909,9.682,9.682,10651,0
1994-05-18,9.4546,9.937,9.3352,9.909,79275,0
1994-05-19,10.02,10.474,10.02,10.246,55888,0
1994-05-20,10.246,10.592,10.246,10.474,169965,0
1994-05-23,10.592,10.929,10.592,10.929,266918,0
1994-05-24,10.702,10.929,10.364,10.364,193352,0
1994-05-25,10.364,10.364,10.137,10.137,37222,0
1994-05-26,10.02,10.064,9.791,10.02,302491,0
1994-05-27,10.246,10.702,10.246,10.702,97830,0
1994-05-31,10.702,10.82,10.702,10.702,7575,0
1994-06-01,10.702,10.929,10.474,10.474,61815,0
1994-06-02,10.592,10.82,10.592,10.702,17459,0
1994-06-03,10.929,10.929,10.702,10.876,26791,0
1994-06-06,10.702,10.702,10.364,10.702,115507,0
1994-06-07,10.929,11.157,10.929,11.048,99368,0
1994-06-08,11.274,11.385,11.274,11.274,24703,0
1994-06-09,11.385,11.385,11.157,11.385,90364,0
1994-06-10,11.385,11.612,11.385,11.385,59071,0
1994-06-13,11.612,11.959,11.612,11.84,70379,0
1994-06-14,12.068,12.296,11.959,12.296,181387,0
1994-06-15,12.185,12.524,11.959,12.524,352558,0
1994-06-16,12.751,12.87,12.413,12.641,135929,0
1994-06-17,12.751,13.097,12.524,12.796,174797,0
1994-06-20,12.87,12.87,12.524,12.87,42712,0
1994-06-21,12.87,12.978,12.751,12.978,108261,0
1994-06-22,12.751,12.87,12.296,12.524,133184,0
1994-06-23,12.413,12.641,12.413,12.524,50618,0
1994-06-24,12.296,12.524,12.296,12.524,90033,0
1994-06-27,12.185,12.185,11.502,11.731,56107,0
1994-06-28,11.731,11.959,11.731,11.959,57972,0
1994-06-29,11.84,11.959,11.731,11.84,98489,0
1994-06-30,12.185,12.524,12.068,12.413,125716,0
1994-07-01,12.413,12.751,12.413,12.751,86849,0
1994-07-05,12.751,12.751,12.296,12.296,111554,0
1994-07-06,12.185,12.296,11.84,12.185,109578,0
1994-07-07,12.185,12.296,12.068,12.068,213885,0
1994-07-08,12.185,12.185,11.959,12.123,35027,0
1994-07-11,12.185,12.751,12.185,12.751,128462,0
1994-07-12,12.751,12.751,12.413,12.641,110127,0
1994-07-13,12.524,12.641,12.413,12.413,15812,0
1994-07-14,12.751,13.097,12.751,13.097,80260,0
1994-07-15,12.978,13.434,12.978,13.323,198295,0
1994-07-18,13.434,13.434,13.097,13.323,75102,0
1994-07-19,12.87,13.097,12.751,12.978,62473,0
1994-07-20,12.978,13.097,12.934,12.978,23825,0
1994-07-21,12.978,13.097,12.751,12.87,35354,0
1994-07-22,12.641,12.641,12.413,12.524,17788,0
1994-07-25,12.413,12.641,12.413,12.641,24703,0
1994-07-26,12.87,13.097,12.87,13.097,57423,0
1994-07-27,13.206,13.552,13.206,13.552,73785,0
1994-07-28,13.434,13.661,13.323,13.434,38210,0
1994-07-29,12.978,13.323,12.978,13.097,58521,0
1994-08-01,13.323,13.323,13.097,13.206,80260,0
1994-08-02,13.206,13.434,13.206,13.206,258351,0
1994-08-03,13.206,13.323,13.097,13.206,88167,0
1994-08-04,12.751,13.097,12.751,12.87,59728,0
1994-08-05,13.097,13.097,12.978,13.097,93878,0
1994-08-08,12.87,13.097,12.87,13.097,80811,0
1994-08-09,13.097,13.434,13.097,13.206,76858,0
1994-08-10,13.434,13.661,13.434,13.661,34806,0
1994-08-11,13.434,13.552,13.323,13.434,69611,0
1994-08-12,13.552,13.552,13.206,13.206,89265,0
1994-08-15,13.097,13.206,13.097,13.097,17018,0
1994-08-16,13.097,13.206,12.978,13.097,99368,0
1994-08-17,13.323,13.552,13.206,13.552,38980,0
1994-08-18,13.78,14.007,13.661,13.89,143943,0
1994-08-19,13.661,13.89,13.661,13.78,13946,0
1994-08-22,13.89,14.007,13.78,14.007,43370,0
1994-08-23,13.89,14.007,13.78,13.89,151301,0
1994-08-24,14.007,14.118,13.89,14.007,59510,0
1994-08-25,13.89,14.007,13.661,13.661,72354,0
1994-08-26,13.552,13.78,13.323,13.552,37770,0
1994-08-29,13.206,13.661,13.097,13.488,69172,0
1994-08-30,13.661,13.661,13.434,13.552,191487,0
1994-08-31,13.434,13.661,13.434,13.434,133623,0
1994-09-01,13.434,13.661,13.434,13.661,161951,0
1994-09-02,13.78,14.007,13.78,13.78,159424,0
1994-09-06,14.235,14.344,14.118,14.235,111005,0
1994-09-07,14.344,14.573,14.235,14.235,47542,0
1994-09-08,14.235,14.463,14.118,14.118,47652,0
1994-09-09,14.344,14.344,13.89,14.118,70491,0
1994-09-12,13.89,14.007,13.661,13.89,91573,0
1994-09-13,13.89,14.118,13.89,14.007,95525,0
1994-09-14,14.118,14.463,14.118,14.235,70710,0
1994-09-15,14.235,14.344,14.118,14.118,35027,0
1994-09-16,14.344,14.344,14.118,14.118,26791,0
1994-09-19,13.89,14.118,13.89,14.007,12188,0
1994-09-20,14.463,14.463,14.344,14.463,64562,0
1994-09-21,14.573,14.801,14.463,14.681,68074,0
1994-09-22,14.463,14.681,14.235,14.681,57423,0
1994-09-23,14.801,14.908,14.573,14.908,191926,0
1994-09-26,14.344,14.681,14.235,14.39,69830,0
1994-09-27,14.573,14.627,14.235,14.573,103647,0
1994-09-28,14.801,14.801,14.344,14.463,70050,0
1994-09-29,14.344,14.573,14.344,14.573,118032,0
1994-09-30,14.463,14.573,14.344,14.573,32937,0
1994-10-03,14.344,14.573,14.235,14.573,38100,0
1994-10-04,14.398,14.573,14.235,14.344,113092,0
1994-10-05,14.263,14.344,14.118,14.118,93327,0
1994-10-06,14.118,14.344,14.007,14.344,26791,0
1994-10-07,14.463,14.463,14.235,14.344,11201,0
1994-10-10,14.235,14.235,14.235,14.235,3404,0
1994-10-11,14.118,14.118,14.007,14.118,32391,0
1994-10-12,14.235,14.463,14.235,14.463,10759,0
1994-10-13,14.235,14.344,13.89,13.972,36675,0
1994-10-14,14.235,14.235,14.007,14.118,24155,0
1994-10-17,14.118,14.573,14.118,14.518,115835,0
1994-10-18,14.573,14.801,14.573,14.573,28109,0
1994-10-19,14.745,15.138,14.573,15.028,207407,0
1994-10-20,15.255,15.482,15.255,15.365,419426,0
1994-10-21,15.482,15.482,15.255,15.365,111223,0
1994-10-24,15.255,15.365,15.028,15.365,51824,0
1994-10-25,15.255,15.482,15.255,15.482,14054,0
1994-10-26,15.255,15.255,15.129,15.155,43699,0
1994-10-27,15.365,15.365,15.138,15.138,22618,0
1994-10-28,15.028,15.138,14.681,15.056,71696,0
1994-10-31,14.463,14.463,14.235,14.29,43919,0
1994-11-01,14.344,14.681,14.235,14.573,156241,0
1994-11-02,14.573,14.618,14.463,14.463,34806,0
1994-11-03,14.573,14.801,14.463,14.681,46664,0
1994-11-04,14.681,14.681,14.463,14.681,3073,0
1994-11-07,14.463,14.573,14.344,14.573,27780,0
1994-11-08,14.573,14.573,14.235,14.463,15920,0
1994-11-09,14.235,14.463,14.007,14.007,46333,0
1994-11-10,14.007,14.235,14.007,14.118,85969,0
1994-11-11,14.118,14.344,14.118,14.118,137574,0
1994-11-14,14.118,14.235,13.78,14.007,147567,0
1994-11-15,14.007,14.344,14.007,14.235,126487,0
1994-11-16,14.235,14.344,14.118,14.235,18225,0
1994-11-17,14.344,14.344,14.235,14.235,43370,0
1994-11-18,14.118,14.118,13.89,14.007,23168,0
1994-11-21,13.89,14.235,13.89,14.118,101562,0
1994-11-22,14.007,14.235,14.007,14.007,113418,0
1994-11-23,13.661,13.78,13.661,13.716,149215,0
1994-11-25,13.661,13.89,13.661,13.661,68843,0
1994-11-28,13.661,14.118,13.323,13.387,54241,0
1994-11-29,12.87,13.323,12.87,13.206,86081,0
1994-11-30,13.206,13.434,12.978,12.978,44576,0
1994-12-01,12.751,12.978,12.641,12.751,88716,0
1994-12-02,12.751,12.978,12.413,12.524,61047,0
1994-12-05,12.751,12.751,12.413,12.524,61595,0
1994-12-06,12.413,12.641,12.413,12.641,68843,0
1994-12-07,13.206,13.206,12.978,13.206,57093,0
1994-12-08,13.206,13.206,12.87,12.87,32608,0
1994-12-09,12.641,12.751,12.524,12.751,24923,0
1994-12-12,12.413,12.751,12.413,12.751,45785,0
1994-12-13,12.751,12.978,12.751,12.751,159754,0
1994-12-14,12.925,13.097,12.87,12.978,32279,0
1994-12-15,12.751,12.751,12.641,12.641,69172,0
1994-12-16,12.641,12.751,12.641,12.751,49628,0
1994-12-19,12.751,12.87,12.641,12.641,86630,0
1994-12-20,12.978,13.434,12.978,13.379,115835,0
1994-12-21,13.552,13.661,13.434,13.552,186874,0
1994-12-22,13.323,13.434,13.206,13.323,85424,0
1994-12-23,13.097,13.125,12.978,12.978,126815,0
1994-12-27,13.206,13.434,13.206,13.206,146026,0
1994-12-28,13.323,13.661,13.323,13.661,154594,0
1994-12-29,13.661,14.007,13.661,13.89,66099,0
1994-12-30,13.78,14.007,13.78,13.78,22838,0
1995-01-03,13.552,13.589,13.206,13.434,118032,0
1995-01-04,12.87,12.978,12.751,12.751,52374,0
1995-01-05,12.87,13.097,12.751,13.097,38430,0
1995-01-06,12.751,12.87,12.413,12.413,88497,0
1995-01-09,12.185,12.641,12.185,12.524,110127,0
1995-01-10,12.296,12.524,12.068,12.296,81689,0
1995-01-11,12.413,12.978,12.185,12.806,322147,0
1995-01-12,12.978,13.206,12.641,12.751,364856,0
1995-01-13,12.524,12.695,12.413,12.641,23168,0
1995-01-16,12.185,12.185,11.959,12.185,24703,0
1995-01-17,12.068,12.241,11.959,12.241,300077,0
1995-01-18,12.524,12.641,12.185,12.185,165025,0
1995-01-19,11.959,12.185,11.959,11.959,104309,0
1995-01-20,12.068,12.413,12.068,12.413,243091,0
1995-01-23,12.068,12.185,11.84,11.959,71368,0
1995-01-24,11.731,11.731,11.731,11.731,33927,0
1995-01-25,11.731,11.731,11.157,11.33,124510,0
1995-01-26,10.929,11.33,10.929,11.157,197635,0
1995-01-27,11.274,11.385,10.592,10.646,232440,0
1995-01-30,10.246,10.592,10.246,10.246,201697,0
1995-01-31,10.474,10.592,10.246,10.592,49079,0
1995-02-01,11.157,11.385,10.885,11.274,84873,0
1995-02-02,11.612,11.84,11.612,11.84,32062,0
1995-02-03,11.612,11.959,11.612,11.959,33927,0
1995-02-06,11.612,11.612,11.385,11.502,53141,0
1995-02-07,11.157,11.502,11.157,11.157,240346,0
1995-02-08,11.502,12.185,11.385,12.185,192694,0
1995-02-09,12.413,12.413,12.185,12.296,47324,0
1995-02-10,12.068,12.413,12.068,12.185,70491,0
1995-02-13,12.068,12.241,11.731,11.896,145152,0
1995-02-14,12.068,12.296,12.068,12.068,25585,0
1995-02-15,12.241,12.296,12.185,12.277,81689,0
1995-02-16,11.959,12.185,11.959,12.013,156681,0
1995-02-17,12.068,12.296,11.84,12.068,67965,0
1995-02-21,12.185,12.185,12.068,12.068,31401,0
1995-02-22,11.959,12.296,11.959,12.068,77405,0
1995-02-23,12.185,12.341,12.068,12.341,19212,0
1995-02-24,12.185,12.185,11.959,12.123,27997,0
1995-02-27,11.84,11.84,11.731,11.84,52703,0
1995-02-28,11.84,11.959,11.84,11.959,74772,0
1995-03-01,11.959,12.068,11.502,11.612,54021,0
1995-03-02,11.502,11.84,11.502,11.612,132636,0
1995-03-03,11.612,11.731,11.502,11.731,8565,0
1995-03-06,11.612,11.959,11.612,11.959,56655,0
1995-03-07,12.068,13.206,12.068,13.206,121434,0
1995-03-08,12.751,12.751,12.185,12.185,89594,0
1995-03-09,12.413,12.751,12.413,12.641,79933,0
1995-03-10,12.751,12.978,12.641,12.751,189071,0
1995-03-13,12.978,13.323,12.978,13.097,67305,0
1995-03-14,12.641,12.751,12.413,12.641,64011,0
1995-03-15,12.751,13.206,12.751,13.097,68074,0
1995-03-16,12.641,12.751,12.524,12.524,60168,0
1995-03-17,12.413,12.641,12.413,12.524,123522,0
1995-03-20,12.413,12.413,12.185,12.296,157121,0
1995-03-21,12.413,12.413,12.068,12.185,176883,0
1995-03-22,11.84,11.959,11.731,11.859,92449,0
1995-03-23,11.996,12.068,11.84,11.84,126048,0
1995-03-24,11.84,11.84,11.385,11.385,66427,0
1995-03-27,11.502,11.612,11.502,11.502,54899,0
1995-03-28,11.502,11.731,11.502,11.568,264391,0
1995-03-29,11.959,12.068,11.731,11.731,45346,0
1995-03-30,11.84,12.524,11.84,12.413,152398,0
1995-03-31,12.751,12.87,12.524,12.751,233979,0
1995-04-03,13.097,13.323,13.097,13.206,52374,0
1995-04-04,13.206,13.206,13.097,13.097,33268,0
1995-04-05,13.206,13.552,13.097,13.323,120998,0
1995-04-06,13.434,13.434,13.097,13.206,27449,0
1995-04-07,13.206,13.206,12.978,13.033,33488,0
1995-04-10,12.296,12.413,12.185,12.185,16687,0
1995-04-11,12.068,12.296,12.068,12.296,23168,0
1995-04-12,12.341,12.413,12.185,12.185,52154,0
1995-04-13,12.413,12.524,12.296,12.524,54021,0
1995-04-17,12.641,13.097,12.641,12.978,113198,0
1995-04-18,13.206,13.434,12.978,13.352,60058,0
1995-04-19,13.552,13.661,13.206,13.206,168099,0
1995-04-20,13.206,13.323,12.978,12.978,30744,0
1995-04-21,13.097,13.206,12.978,12.978,33488,0
1995-04-24,13.206,13.323,13.206,13.262,25254,0
1995-04-25,13.206,13.323,13.206,13.323,13504,0
1995-04-26,13.323,13.323,12.751,12.751,103758,0
1995-04-27,12.978,13.097,12.87,13.097,36675,0
1995-04-28,13.206,13.206,12.87,13.097,18225,0
1995-05-01,12.978,13.097,12.978,13.097,80591,0
1995-05-02,13.206,13.434,13.206,13.434,80591,0
1995-05-03,13.323,13.552,13.323,13.434,54241,0
1995-05-04,13.323,13.434,13.206,13.323,78944,0
1995-05-05,13.206,13.323,12.87,12.87,90583,0
1995-05-08,12.87,12.978,12.641,12.641,82677,0
1995-05-09,12.524,12.641,12.068,12.185,113750,0
1995-05-10,12.068,12.185,11.959,12.068,123743,0
1995-05-11,11.959,12.185,11.959,11.959,123851,0
1995-05-12,12.123,12.123,11.84,12.068,61266,0
1995-05-15,12.068,12.068,11.84,11.921,118362,0
1995-05-16,11.84,11.959,11.84,11.84,114080,0
1995-05-17,11.502,11.731,11.502,11.612,107602,0
1995-05-18,11.274,11.502,11.274,11.502,110787,0
1995-05-19,11.731,11.731,11.502,11.502,139989,0
1995-05-22,11.502,11.731,11.385,11.502,48530,0
1995-05-23,11.731,11.84,11.612,11.731,49410,0
1995-05-24,11.794,12.068,11.731,11.896,115617,0
1995-05-25,11.959,12.185,11.887,11.959,124950,0
1995-05-26,12.413,12.751,12.413,12.524,55446,0
1995-05-30,12.751,12.751,12.413,12.641,76199,0
1995-05-31,12.413,12.641,12.413,12.524,27997,0
1995-06-01,12.695,12.87,12.524,12.751,22508,0
1995-06-02,12.751,12.978,12.751,12.751,11968,0
1995-06-05,12.751,12.751,12.641,12.751,15043,0
1995-06-06,12.641,12.806,12.524,12.641,44468,0
1995-06-07,12.751,12.978,12.751,12.751,19873,0
1995-06-08,12.751,12.87,12.641,12.751,49188,0
1995-06-09,12.524,12.87,12.524,12.87,13723,0
1995-06-12,12.87,13.323,12.751,12.978,66427,0
1995-06-13,12.978,12.978,12.87,12.87,61928,0
1995-06-14,12.87,13.206,12.87,13.097,86081,0
1995-06-15,13.206,13.89,13.206,13.78,293378,0
1995-06-16,13.78,14.007,13.661,13.661,116823,0
1995-06-19,13.661,14.007,13.661,13.89,190937,0
1995-06-20,13.89,14.118,13.89,13.89,197305,0
1995-06-21,13.78,13.78,13.434,13.434,56765,0
1995-06-22,13.78,13.78,13.552,13.552,144824,0
1995-06-23,13.552,13.89,13.552,13.78,86081,0
1995-06-26,13.661,13.78,13.661,13.661,61815,0
1995-06-27,13.661,13.89,13.661,13.89,3624,0
1995-06-28,13.323,13.323,12.978,13.033,21960,0
1995-06-29,12.978,13.206,12.978,12.978,18335,0
1995-06-30,13.206,13.206,12.604,12.604,66208,0
1995-07-03,12.524,12.641,12.506,12.506,27668,0
1995-07-05,12.641,12.87,12.524,12.751,25692,0
1995-07-06,12.87,13.097,12.751,13.097,92338,0
1995-07-07,13.323,13.552,13.206,13.434,123743,0
1995-07-10,13.206,13.552,13.097,13.434,45675,0
1995-07-11,13.097,13.323,13.033,13.323,240896,0
1995-07-12,13.323,13.78,13.323,13.552,287010,0
1995-07-13,13.552,13.661,13.323,13.434,36675,0
1995-07-14,13.323,13.434,13.323,13.323,11201,0
1995-07-17,13.323,13.552,13.323,13.552,15043,0
1995-07-18,13.552,13.552,13.434,13.434,32937,0
1995-07-19,13.552,13.661,13.097,13.097,58852,0
1995-07-20,13.097,13.206,12.978,12.978,26899,0
1995-07-21,12.87,13.097,12.87,12.978,64670,0
1995-07-24,13.206,13.206,13.097,13.162,192474,0
1995-07-25,12.978,12.978,12.87,12.978,111005,0
1995-07-26,12.87,12.978,12.87,12.978,165244,0
1995-07-27,12.879,12.925,12.852,12.87,102112,0
1995-07-28,12.641,12.87,12.641,12.751,91132,0
1995-07-31,12.978,13.097,12.87,13.033,167220,0
1995-08-01,12.87,13.153,12.87,13.097,165354,0
1995-08-02,13.333,13.434,13.206,13.206,46664,0
1995-08-03,13.323,13.661,13.323,13.661,235844,0
1995-08-04,13.661,13.661,13.552,13.552,17459,0
1995-08-07,13.552,13.78,13.552,13.661,38430,0
1995-08-08,13.78,14.007,13.78,13.835,26242,0
1995-08-09,13.89,14.007,13.78,13.78,72027,0
1995-08-10,13.661,13.78,13.661,13.661,18884,0
1995-08-11,13.552,13.661,13.434,13.661,98489,0
1995-08-14,13.434,13.743,13.434,13.661,79933,0
1995-08-15,13.78,13.844,13.661,13.661,126815,0
1995-08-16,13.488,13.661,13.434,13.607,111665,0
1995-08-17,13.78,13.78,13.661,13.716,147567,0
1995-08-18,13.89,14.007,13.78,13.89,47870,0
1995-08-21,13.89,14.007,13.89,14.007,37112,0
1995-08-22,13.661,13.89,13.661,13.78,225743,0
1995-08-23,13.661,13.89,13.661,13.78,103101,0
1995-08-24,13.78,13.89,13.78,13.78,74443,0
1995-08-25,13.78,13.78,13.661,13.78,13065,0
1995-08-28,13.552,13.78,13.552,13.78,15920,0
1995-08-29,13.434,13.661,13.323,13.323,10432,0
1995-08-30,13.323,13.434,13.206,13.434,45785,0
1995-08-31,13.434,13.661,13.323,13.434,88825,0
1995-09-01,13.661,13.661,13.206,13.434,56327,0
1995-09-05,12.978,12.978,12.751,12.978,64890,0
1995-09-06,12.87,13.153,12.87,13.033,56984,0
1995-09-07,13.323,13.323,13.097,13.262,88716,0
1995-09-08,13.206,13.323,13.206,13.323,1207,0
1995-09-11,13.552,13.552,13.323,13.323,27780,0
1995-09-12,13.434,13.607,13.323,13.607,105296,0
1995-09-13,13.434,13.552,13.323,13.323,10651,0
1995-09-14,13.434,13.434,13.434,13.434,23387,0
1995-09-15,13.097,13.206,12.978,13.134,149215,0
1995-09-18,12.978,13.206,12.978,13.206,103647,0
1995-09-19,12.978,12.978,12.751,12.751,31074,0
1995-09-20,12.641,12.641,12.413,12.641,69503,0
1995-09-21,12.296,12.677,12.296,12.641,41832,0
1995-09-22,12.641,12.641,12.413,12.641,18665,0
1995-09-25,12.413,12.524,12.413,12.413,11201,0
1995-09-26,12.413,12.641,12.413,12.413,9113,0
1995-09-27,12.641,12.641,12.296,12.524,32391,0
1995-09-28,12.185,12.524,12.185,12.413,22177,0
1995-09-29,12.524,12.641,12.413,12.413,13396,0
1995-10-02,12.524,12.524,12.185,12.296,49628,0
1995-10-03,12.296,12.296,12.185,12.296,26899,0
1995-10-04,12.296,12.296,12.185,12.185,12736,0
1995-10-05,12.185,12.524,12.185,12.413,8565,0
1995-10-06,12.296,12.296,12.068,12.185,54899,0
1995-10-09,12.185,12.185,12.068,12.123,15482,0
1995-10-10,11.959,12.068,11.84,12.068,88497,0
1995-10-11,11.84,11.959,11.731,11.84,14931,0
1995-10-12,11.84,11.84,11.612,11.612,12736,0
1995-10-13,11.502,11.731,11.502,11.502,84764,0
1995-10-16,11.502,11.502,11.274,11.339,122641,0
1995-10-17,11.274,11.274,11.048,11.274,250337,0
1995-10-18,11.274,11.274,11.048,11.274,78066,0
1995-10-19,11.157,11.157,10.82,11.048,15812,0
1995-10-20,10.929,10.929,10.702,10.702,33927,0
1995-10-23,10.82,10.929,10.82,10.82,117373,0
1995-10-24,10.702,10.82,10.592,10.646,30412,0
1995-10-25,10.592,10.592,10.474,10.474,160085,0
1995-10-26,10.474,10.474,10.246,10.364,169638,0
1995-10-27,10.364,10.364,10.246,10.246,200926,0
1995-10-30,10.02,10.02,9.791,9.909,118581,0
1995-10-31,10.246,10.246,10.02,10.02,83007,0
1995-11-01,10.137,10.246,10.02,10.137,49739,0
1995-11-02,10.246,10.364,10.02,10.364,15261,0
1995-11-03,10.02,10.364,10.02,10.137,45785,0
1995-11-06,9.909,10.137,9.909,9.909,26791,0
1995-11-07,10.02,10.474,10.02,10.246,108591,0
1995-11-08,10.364,10.474,10.246,10.246,57423,0
1995-11-09,10.364,10.82,10.364,10.592,242543,0
1995-11-10,10.929,11.157,10.848,11.157,220583,0
1995-11-13,11.274,11.274,10.702,10.702,93000,0
1995-11-14,10.474,10.474,10.246,10.246,44138,0
1995-11-15,10.364,10.364,10.02,10.137,21081,0
1995-11-16,10.246,10.474,10.246,10.419,46333,0
1995-11-17,10.592,10.82,10.52,10.702,58633,0
1995-11-20,10.702,10.82,10.592,10.82,32062,0
1995-11-21,10.702,10.82,10.474,10.619,25363,0
1995-11-22,10.364,10.474,10.246,10.246,26132,0
1995-11-24,10.137,10.364,10.137,10.137,6370,0
1995-11-27,10.246,10.246,10.02,10.246,35027,0
1995-11-28,10.474,10.592,10.364,10.556,123851,0
1995-11-29,10.137,10.246,10.02,10.246,89376,0
1995-11-30,9.909,9.909,9.562,9.562,35135,0
1995-12-01,9.682,9.682,9.4546,9.682,114299,0
1995-12-04,9.791,9.791,9.562,9.562,24375,0
1995-12-05,9.791,10.137,9.791,10.073,91132,0
1995-12-06,10.364,10.364,10.137,10.137,32937,0
1995-12-07,10.246,10.474,10.137,10.474,83226,0
1995-12-08,10.364,10.592,10.364,10.474,26572,0
1995-12-11,10.929,10.929,10.592,10.82,58852,0
1995-12-12,10.702,10.929,10.474,10.628,92120,0
1995-12-13,10.246,10.592,10.137,10.346,83776,0
1995-12-14,10.246,10.419,10.246,10.364,104525,0
1995-12-15,10.592,10.592,10.364,10.474,92449,0
1995-12-18,10.592,10.82,10.592,10.592,55557,0
1995-12-19,10.702,10.929,10.702,10.929,57863,0
1995-12-20,10.929,11.385,10.929,11.157,242872,0
1995-12-21,11.274,11.612,11.274,11.559,410753,0
1995-12-22,11.385,11.612,11.385,11.385,105296,0
1995-12-26,11.274,11.502,11.274,11.274,15920,0
1995-12-27,11.274,11.502,11.274,11.502,58193,0
1995-12-28,11.274,11.502,11.274,11.502,96950,0
1995-12-29,11.385,11.502,11.274,11.274,212679,0
1996-01-02,11.385,11.959,11.385,11.959,39967,0
1996-01-03,12.185,12.604,12.185,12.552,106722,0
1996-01-04,12.978,12.978,12.641,12.87,233319,0
1996-01-05,13.323,13.323,13.097,13.206,107381,0
1996-01-08,13.661,13.661,13.323,13.552,100354,0
1996-01-09,13.661,13.78,13.323,13.661,473336,0
1996-01-10,13.552,14.235,13.552,14.173,485523,0
1996-01-11,14.118,14.118,13.661,13.78,61376,0
1996-01-12,13.661,13.89,13.323,13.323,141749,0
1996-01-15,12.978,13.206,12.87,12.978,40185,0
1996-01-16,13.206,13.206,12.978,13.097,65549,0
1996-01-17,12.978,12.978,12.751,12.87,94756,0
1996-01-18,12.524,12.524,12.296,12.524,49739,0
1996-01-19,12.185,12.641,12.185,12.571,46993,0
1996-01-22,12.87,13.323,12.87,13.097,57972,0
1996-01-23,12.87,12.978,12.751,12.978,90583,0
1996-01-24,12.751,12.87,12.641,12.87,78944,0
1996-01-25,13.097,13.206,12.978,13.206,67965,0
1996-01-26,13.206,13.434,13.206,13.434,197415,0
1996-01-29,13.097,13.434,13.097,13.206,64562,0
1996-01-30,13.661,13.661,13.206,13.323,62803,0
1996-01-31,13.206,13.552,13.206,13.434,41502,0
1996-02-01,13.661,14.573,13.661,14.463,245178,0
1996-02-02,14.908,15.138,14.681,15.138,256156,0
1996-02-05,15.138,15.255,14.908,14.908,243641,0
1996-02-06,14.908,15.138,14.801,15.028,166124,0
1996-02-07,15.711,15.819,14.801,15.01,309189,0
1996-02-08,14.681,14.801,14.344,14.801,217400,0
1996-02-09,14.681,14.801,14.235,14.344,92670,0
1996-02-12,14.007,14.235,13.323,13.323,132086,0
1996-02-13,13.661,13.89,13.552,13.78,114628,0
1996-02-14,14.118,14.344,13.89,14.344,71696,0
1996-02-15,14.235,14.463,14.118,14.235,66208,0
1996-02-16,14.235,14.235,13.89,14.118,25363,0
1996-02-20,13.434,13.434,12.751,12.978,97938,0
1996-02-21,12.524,13.434,12.413,13.097,185777,0
1996-02-22,13.434,13.552,13.097,13.323,59510,0
1996-02-23,13.206,13.434,13.153,13.206,70050,0
1996-02-26,13.661,14.235,13.552,13.78,461807,0
1996-02-27,13.78,13.78,13.434,13.552,24703,0
1996-02-28,13.323,13.78,13.323,13.78,79824,0
1996-02-29,13.78,14.007,13.661,13.89,78615,0
1996-03-01,13.89,13.89,13.661,13.661,68622,0
1996-03-04,13.323,13.323,13.097,13.097,47542,0
1996-03-05,12.978,13.097,12.751,12.87,59728,0
1996-03-06,13.206,13.206,12.978,13.206,63681,0
1996-03-07,13.097,13.323,12.978,13.262,137466,0
1996-03-08,13.434,13.479,13.097,13.434,168318,0
1996-03-11,13.097,13.434,13.097,13.352,30744,0
1996-03-12,13.434,13.78,13.434,13.78,57093,0
1996-03-13,13.78,14.118,13.78,14.007,66099,0
1996-03-14,14.007,14.235,14.007,14.118,239028,0
1996-03-15,14.118,14.235,13.89,14.235,209821,0
1996-03-18,14.007,14.007,13.661,13.89,170736,0
1996-03-19,14.007,14.007,13.78,13.89,46445,0
1996-03-20,13.89,13.945,13.661,13.936,146026,0
1996-03-21,13.89,14.164,13.89,14.034,59181,0
1996-03-22,14.235,14.573,14.118,14.463,44797,0
1996-03-25,14.463,14.681,14.463,14.573,24375,0
1996-03-26,14.801,15.028,14.801,14.908,103318,0
1996-03-27,14.908,15.028,14.681,15.028,158216,0
1996-03-28,14.801,14.801,14.463,14.573,71148,0
1996-03-29,14.463,14.681,14.463,14.463,60058,0
1996-04-01,14.118,14.555,14.118,14.344,47214,0
1996-04-02,14.118,14.118,13.89,13.89,86959,0
1996-04-03,13.89,14.007,13.78,13.78,72354,0
1996-04-04,13.89,14.235,13.89,14.235,118581,0
1996-04-08,14.007,14.463,14.007,14.463,67745,0
1996-04-09,14.118,14.344,14.007,14.007,35354,0
1996-04-10,14.118,14.235,13.936,14.007,30744,0
1996-04-11,14.118,14.463,14.118,14.344,85312,0
1996-04-12,14.344,14.344,14.235,14.344,45785,0
1996-04-15,14.118,14.118,14.007,14.007,23168,0
1996-04-16,14.118,14.344,14.007,14.007,158216,0
1996-04-17,14.007,14.235,14.007,14.118,102221,0
1996-04-18,14.118,14.573,14.118,14.573,217509,0
1996-04-19,14.573,14.573,14.463,14.463,34367,0
1996-04-22,14.463,14.801,14.463,14.681,45346,0
1996-04-23,14.681,14.801,14.573,14.801,68404,0
1996-04-24,14.463,14.589,14.463,14.463,146026,0
1996-04-25,14.573,14.908,14.573,14.801,117813,0
1996-04-26,14.681,14.681,14.573,14.627,41723,0
1996-04-29,14.681,14.681,14.573,14.573,11638,0
1996-04-30,14.573,14.573,14.463,14.463,26899,0
1996-05-01,14.573,14.801,14.573,14.801,58303,0
1996-05-02,14.463,14.573,14.344,14.344,25254,0
1996-05-03,14.118,14.235,14.007,14.118,81359,0
1996-05-06,14.007,14.007,13.78,13.89,225634,0
1996-05-07,13.844,14.007,13.78,13.78,179408,0
1996-05-08,13.89,13.89,13.552,13.661,102112,0
1996-05-09,13.78,13.89,13.552,13.78,68296,0
1996-05-10,14.007,14.007,13.78,13.78,82127,0
1996-05-13,13.89,14.007,13.89,13.945,81689,0
1996-05-14,14.099,14.235,14.007,14.235,41395,0
1996-05-15,14.118,14.235,13.972,14.235,90033,0
1996-05-16,14.007,14.007,13.89,14.007,10979,0
1996-05-17,14.118,14.118,13.89,14.118,23716,0
1996-05-20,13.89,13.945,13.78,13.78,46993,0
1996-05-21,13.661,13.661,13.434,13.552,33268,0
1996-05-22,13.323,13.552,13.323,13.552,8895,0
1996-05-23,13.552,13.552,13.323,13.323,1868,0
1996-05-24,13.434,13.434,13.206,13.206,8234,0
1996-05-28,13.434,13.434,13.206,13.323,71148,0
1996-05-29,13.323,13.434,13.323,13.434,42162,0
1996-05-30,13.379,13.516,13.323,13.323,26572,0
1996-05-31,13.206,13.552,13.206,13.488,9113,0
1996-06-03,13.552,13.552,13.323,13.323,35354,0
1996-06-04,13.352,13.352,12.87,12.87,90583,0
1996-06-05,12.978,12.978,12.641,12.751,94206,0
1996-06-06,12.524,12.751,12.524,12.524,187313,0
1996-06-07,12.524,12.751,12.413,12.751,73454,0
1996-06-10,12.524,12.641,12.413,12.413,47870,0
1996-06-11,12.413,12.413,11.84,12.095,197854,0
1996-06-12,12.413,12.422,12.296,12.394,133843,0
1996-06-13,12.296,12.413,12.296,12.296,23387,0
1996-06-14,12.185,12.413,12.185,12.296,43261,0
1996-06-17,12.296,12.524,12.296,12.524,49079,0
1996-06-18,12.185,12.296,12.023,12.068,16250,0
1996-06-19,12.413,12.413,12.185,12.185,128791,0
1996-06-20,12.142,12.296,12.068,12.296,16797,0
1996-06-21,12.013,12.185,11.959,12.068,50947,0
1996-06-24,12.068,12.185,12.068,12.185,9771,0
1996-06-25,12.296,12.413,12.185,12.413,39085,0
1996-06-26,12.185,12.185,12.068,12.185,46005,0
1996-06-27,12.068,12.123,11.959,11.959,32720,0
1996-06-28,11.959,12.185,11.959,11.959,27449,0
1996-07-01,12.068,12.368,11.959,12.185,108919,0
1996-07-02,12.185,12.641,12.185,12.641,153167,0
1996-07-03,12.524,12.751,12.524,12.751,74332,0
1996-07-05,12.524,12.87,12.524,12.87,231124,0
1996-07-08,12.978,12.978,12.704,12.704,125716,0
1996-07-09,12.751,13.097,12.751,12.87,69503,0
1996-07-10,13.06,13.097,12.978,12.978,25585,0
1996-07-11,12.87,12.87,12.751,12.87,14274,0
1996-07-12,12.641,12.751,12.524,12.524,15043,0
1996-07-15,12.296,12.524,12.296,12.413,37878,0
1996-07-16,12.413,12.413,12.185,12.296,49739,0
1996-07-17,12.068,12.296,12.068,12.142,69830,0
1996-07-18,12.068,12.185,11.887,12.095,166563,0
1996-07-19,11.959,11.959,11.959,11.959,3294,0
1996-07-22,11.84,12.185,11.84,12.185,11968,0
1996-07-23,11.959,11.959,11.731,11.731,66099,0
1996-07-24,11.784,11.784,11.612,11.658,38210,0
1996-07-25,11.813,11.813,11.612,11.667,34367,0
1996-07-26,11.612,11.731,11.612,11.612,13176,0
1996-07-29,11.731,11.959,11.731,11.84,92338,0
1996-07-30,11.502,11.731,11.502,11.502,17678,0
1996-07-31,11.667,12.068,11.612,11.959,278556,0
1996-08-01,11.959,12.068,11.959,12.023,208613,0
1996-08-02,12.185,12.185,11.959,12.068,71587,0
1996-08-05,12.796,12.87,12.641,12.751,93000,0
1996-08-06,12.751,12.751,12.524,12.524,71148,0
1996-08-07,12.296,12.413,12.296,12.296,2417,0
1996-08-08,12.185,12.185,12.068,12.068,5270,0
1996-08-09,11.959,12.185,11.959,12.185,4063,0
1996-08-12,11.959,12.123,11.959,12.068,21629,0
1996-08-13,11.959,12.185,11.959,12.185,7575,0
1996-08-14,11.84,11.959,11.731,11.731,24375,0
1996-08-15,11.612,11.731,11.612,11.612,75649,0
1996-08-16,11.385,11.612,11.274,11.502,133955,0
1996-08-19,11.274,11.612,11.274,11.274,42380,0
1996-08-20,11.385,11.385,11.157,11.157,28986,0
1996-08-21,11.157,11.274,11.048,11.157,44907,0
1996-08-22,11.048,11.312,11.048,11.157,56984,0
1996-08-23,11.385,11.612,11.385,11.612,155582,0
1996-08-26,11.612,11.731,11.502,11.502,167220,0
1996-08-27,11.612,11.84,11.612,11.84,216520,0
1996-08-28,11.658,11.959,11.658,11.959,349814,0
1996-08-29,11.731,11.959,11.731,11.959,235077,0
1996-08-30,11.731,11.794,11.612,11.731,70710,0
1996-09-03,11.612,11.731,11.612,11.612,55446,0
1996-09-04,11.84,11.84,11.612,11.84,13504,0
1996-09-05,11.612,11.731,11.502,11.731,16797,0
1996-09-06,11.612,11.612,11.367,11.385,85751,0
1996-09-09,11.33,11.33,11.048,11.157,23499,0
1996-09-10,11.048,11.157,11.048,11.048,12297,0
1996-09-11,11.048,11.256,11.048,11.048,25912,0
1996-09-12,11.048,11.157,10.82,11.048,22177,0
1996-09-13,11.157,11.157,11.157,11.157,8234,0
1996-09-16,11.048,11.157,10.929,11.048,20971,0
1996-09-17,11.048,11.157,10.929,10.929,31074,0
1996-09-18,10.929,10.929,10.702,10.929,25692,0
1996-09-19,10.702,10.702,10.364,10.52,103428,0
1996-09-20,10.364,10.364,10.137,10.172,135709,0
1996-09-23,10.246,10.246,10.02,10.02,36013,0
1996-09-24,10.191,10.364,10.137,10.137,55229,0
1996-09-25,10.246,10.474,10.246,10.364,119461,0
1996-09-26,10.137,10.246,10.001,10.02,55557,0
1996-09-27,10.02,10.137,10.02,10.02,50618,0
1996-09-30,10.02,10.02,9.791,9.838,86299,0
1996-10-01,10.137,10.364,10.02,10.364,87508,0
1996-10-02,10.702,10.929,10.702,10.82,131206,0
1996-10-03,10.702,10.82,10.702,10.82,14274,0
1996-10-04,10.702,10.82,10.592,10.82,61595,0
1996-10-07,10.702,10.82,10.702,10.702,17459,0
1996-10-08,10.82,10.929,10.82,10.929,145483,0
1996-10-09,10.929,11.011,10.82,10.929,37551,0
1996-10-10,10.82,10.929,10.82,10.82,46884,0
1996-10-11,10.82,11.048,10.82,11.048,102770,0
1996-10-14,10.929,11.048,10.929,10.983,22618,0
1996-10-15,11.048,11.048,10.929,10.929,7906,0
1996-10-16,10.929,10.929,10.702,10.929,30852,0
1996-10-17,10.929,10.929,10.702,10.82,16470,0
1996-10-18,10.702,10.848,10.702,10.783,26132,0
1996-10-21,10.82,11.048,10.82,10.929,26242,0
1996-10-22,10.929,11.385,10.929,11.274,63462,0
1996-10-23,11.274,11.385,11.157,11.157,32608,0
1996-10-24,10.929,10.929,10.82,10.929,19435,0
1996-10-25,10.82,10.929,10.82,10.929,11201,0
1996-10-28,11.048,11.274,11.048,11.157,296782,0
1996-10-29,11.274,11.274,10.929,11.048,92338,0
1996-10-30,11.274,11.502,11.274,11.274,34476,0
1996-10-31,11.959,12.013,11.959,12.013,15592,0
1996-11-01,11.959,12.185,11.959,11.959,11638,0
1996-11-04,11.959,12.185,11.959,12.185,19212,0
1996-11-05,11.959,11.968,11.84,11.959,43699,0
1996-11-06,11.731,11.84,11.502,11.502,23387,0
1996-11-07,11.274,11.84,11.274,11.612,236613,0
1996-11-08,11.612,11.731,11.385,11.731,102221,0
1996-11-11,11.385,11.731,11.385,11.612,21960,0
1996-11-12,11.731,11.84,11.612,11.84,86959,0
1996-11-13,11.84,11.959,11.667,11.731,176005,0
1996-11-14,11.731,11.84,11.502,11.612,51605,0
1996-11-15,11.612,11.686,11.502,11.568,153495,0
1996-11-18,11.502,11.502,11.502,11.502,8783,0
1996-11-19,11.502,11.559,11.385,11.385,44138,0
1996-11-20,11.502,11.612,11.502,11.612,22838,0
1996-11-21,11.502,11.502,11.274,11.385,77845,0
1996-11-22,11.157,11.212,11.157,11.157,53141,0
1996-11-25,10.929,11.048,10.592,10.592,59181,0
1996-11-26,10.474,10.702,10.429,10.474,102551,0
1996-11-27,10.364,10.592,10.364,10.53,54241,0
1996-11-29,10.474,10.474,10.364,10.474,10321,0
1996-12-02,10.246,10.474,10.137,10.246,33268,0
1996-12-03,9.791,9.909,9.682,9.909,241224,0
1996-12-04,10.02,10.137,9.791,9.791,170185,0
1996-12-05,9.791,10.137,9.791,10.137,160085,0
1996-12-06,10.02,10.02,9.791,10.02,104309,0
1996-12-09,9.791,9.909,9.682,9.682,88167,0
1996-12-10,9.791,9.909,9.791,9.846,287889,0
1996-12-11,10.02,10.02,9.791,9.909,192363,0
1996-12-12,9.682,9.909,9.682,9.682,69503,0
1996-12-13,9.562,9.791,9.562,9.617,52703,0
1996-12-16,9.562,9.562,9.4546,9.4546,13176,0
1996-12-17,9.3352,9.562,9.226,9.4546,34367,0
1996-12-18,9.562,9.562,9.2804,9.3352,104089,0
1996-12-19,9.4546,9.4546,9.226,9.226,18994,0
1996-12-20,9.3352,9.562,9.226,9.226,43919,0
1996-12-23,9.226,9.4546,9.226,9.3896,11638,0
1996-12-24,9.226,9.3896,9.226,9.3896,5270,0
1996-12-26,9.1077,9.3352,9.1077,9.3352,22177,0
1996-12-27,9.226,9.3352,9.1077,9.1624,50395,0
1996-12-30,9.3352,9.4546,9.226,9.226,29866,0
1996-12-31,9.3352,9.4546,9.1077,9.1077,27780,0
1997-01-02,9.3352,9.3352,9.1077,9.226,24484,0
1997-01-03,9.1077,9.226,8.9985,8.9985,33816,0
1997-01-06,8.88,8.9985,8.6523,8.88,155912,0
1997-01-07,8.88,8.88,8.7707,8.8256,23168,0
1997-01-08,8.6523,8.7707,8.543,8.5976,37770,0
1997-01-09,8.88,8.88,8.7707,8.7707,155472,0
1997-01-10,8.7707,8.88,8.6523,8.8256,100575,0
1997-01-13,8.7707,8.9985,8.7707,8.9985,229916,0
1997-01-14,8.88,8.9529,8.543,8.7707,110347,0
1997-01-15,8.6523,8.7707,8.4245,8.543,178750,0
1997-01-16,8.5976,8.7069,8.4245,8.543,136696,0
1997-01-17,8.543,8.7707,8.543,8.543,14931,0
1997-01-20,8.543,8.6523,8.4245,8.5976,34806,0
1997-01-21,8.4793,8.6523,8.3699,8.3699,21629,0
1997-01-22,8.197,8.3154,8.197,8.3154,105733,0
1997-01-23,8.197,8.3154,8.0876,8.3154,372431,0
1997-01-24,8.3792,8.543,8.3699,8.3699,156460,0
1997-01-27,8.4245,8.8256,8.4245,8.6523,124728,0
1997-01-28,8.7707,8.9346,8.7069,8.9346,168869,0
1997-01-29,8.8256,8.88,8.7069,8.88,37551,0
1997-01-30,8.543,8.6523,8.3154,8.3154,45785,0
1997-01-31,8.3699,8.4245,8.197,8.2789,81359,0
1997-02-03,8.4245,8.88,8.4245,8.88,423706,0
1997-02-04,8.9346,8.9985,8.7707,8.88,152398,0
1997-02-05,8.8256,8.88,8.6523,8.8256,89265,0
1997-02-06,8.88,8.88,8.7707,8.7707,25585,0
1997-02-07,8.7069,8.88,8.6523,8.8256,318192,0
1997-02-10,8.88,9.226,8.7707,9.226,717963,0
1997-02-11,9.1077,9.226,9.0256,9.1077,225963,0
1997-02-12,9.1077,9.4546,8.9346,9.226,229695,0
1997-02-13,9.3352,9.3352,9.1077,9.226,148006,0
1997-02-14,9.3352,9.682,9.1077,9.562,99368,0
1997-02-18,9.682,9.909,9.562,9.846,649559,0
1997-02-19,9.909,10.02,9.682,9.909,93546,0
1997-02-20,9.909,10.137,9.682,10.137,198184,0
1997-02-21,10.137,10.137,9.791,9.909,165354,0
1997-02-24,10.246,10.246,10.02,10.246,124950,0
1997-02-25,10.364,10.474,10.137,10.474,70710,0
1997-02-26,10.474,10.592,10.246,10.246,125608,0
1997-02-27,10.592,10.702,10.364,10.364,82567,0
1997-02-28,10.474,10.474,10.137,10.474,69830,0
1997-03-03,10.246,10.474,10.02,10.246,157999,0
1997-03-04,10.02,10.137,9.791,10.02,421512,0
1997-03-05,9.682,9.682,9.3352,9.562,473555,0
1997-03-06,9.562,9.791,9.562,9.682,417448,0
1997-03-07,9.562,9.682,9.226,9.3352,242431,0
1997-03-10,9.4546,9.791,9.3352,9.682,278995,0
1997-03-11,10.02,10.02,9.791,9.791,223216,0
1997-03-12,10.02,10.137,9.791,10.137,53910,0
1997-03-13,10.02,10.02,9.791,9.791,140870,0
1997-03-14,9.562,9.682,9.226,9.4546,170843,0
1997-03-17,9.3352,9.3352,9.0531,9.1624,292169,0
1997-03-18,9.0531,9.0531,8.88,8.9346,206418,0
1997-03-19,9.0531,9.226,8.9346,9.226,83007,0
1997-03-20,9.1077,9.1077,8.88,8.9346,124950,0
1997-03-21,8.9985,8.9985,8.88,8.9985,71587,0
1997-03-24,8.7707,8.7707,8.543,8.6523,206089,0
1997-03-25,8.543,8.543,8.4245,8.4793,129342,0
1997-03-26,8.4245,8.5065,8.3154,8.4793,127254,0
1997-03-27,8.4245,8.4793,8.2515,8.3699,60937,0
1997-03-31,8.2515,8.4793,8.197,8.4245,68074,0
1997-04-01,8.3154,8.3699,8.2242,8.3154,59402,0
1997-04-02,8.3699,8.3699,8.197,8.2425,84105,0
1997-04-03,8.3154,8.3973,8.197,8.3699,63352,0
1997-04-04,8.4245,8.4245,8.2515,8.3154,14712,0
1997-04-07,8.543,8.5976,8.4245,8.4793,27668,0
1997-04-08,8.6523,8.7069,8.4793,8.5976,58303,0
1997-04-09,8.7069,8.7069,8.543,8.543,13504,0
1997-04-10,8.6523,8.6523,8.543,8.543,5270,0
1997-04-11,8.6523,8.7069,8.4245,8.5976,41832,0
1997-04-14,8.5976,8.5976,8.4245,8.4428,8014,0
1997-04-15,8.4245,8.4793,8.3154,8.3699,49628,0
1997-04-16,8.4245,8.4245,8.3154,8.3154,56434,0
1997-04-17,8.3154,8.4519,8.3154,8.3699,152398,0
1997-04-18,8.024,8.0876,7.9147,8.024,106393,0
1997-04-21,8.024,8.1422,8.024,8.024,66427,0
1997-04-22,8.197,8.197,7.9147,8.0876,100354,0
1997-04-23,7.9147,7.9147,7.8599,7.8599,27229,0
1997-04-24,7.9147,7.9147,7.7962,7.8599,67417,0
1997-04-25,7.9147,7.9147,7.7414,7.8599,20532,0
1997-04-28,7.9147,7.9147,7.7414,7.7414,64121,0
1997-04-29,7.7141,7.7962,7.5686,7.6322,92120,0
1997-04-30,7.7962,7.7962,7.5686,7.7688,22618,0
1997-05-01,7.5686,7.7688,7.5686,7.6869,52813,0
1997-05-02,7.6322,7.7414,7.6322,7.6322,38649,0
1997-05-05,7.8599,8.024,7.7414,7.9692,58303,0
1997-05-06,8.024,8.024,7.7962,7.7962,61376,0
1997-05-07,7.7414,7.8599,7.7414,7.8599,23499,0
1997-05-08,7.8599,7.9692,7.7414,7.7414,125059,0
1997-05-09,7.9147,8.197,7.9147,8.197,223658,0
1997-05-12,8.3154,8.4793,8.2515,8.3154,158657,0
1997-05-13,8.3154,8.3699,8.2515,8.2971,47324,0
1997-05-14,8.197,8.3699,8.024,8.197,310179,0
1997-05-15,8.543,8.543,8.3154,8.3154,200709,0
1997-05-16,8.3154,8.3154,8.0876,8.197,23825,0
1997-05-19,8.1422,8.1422,7.8599,8.0876,24923,0
1997-05-20,8.197,8.197,8.024,8.0876,35902,0
1997-05-21,8.024,8.197,8.024,8.0876,16250,0
1997-05-22,7.9692,8.0876,7.9692,8.0876,22290,0
1997-05-23,7.9692,7.9692,7.8599,7.8599,41723,0
1997-05-27,7.8599,7.9692,7.8599,7.8599,59728,0
1997-05-28,7.8599,7.9692,7.7414,7.9692,68622,0
1997-05-29,7.8599,7.9692,7.6322,7.7414,70050,0
1997-05-30,7.7962,7.7962,7.6322,7.7414,39085,0
1997-06-02,7.7414,7.7414,7.6322,7.7414,35687,0
1997-06-03,7.6322,7.6869,7.5141,7.6322,46884,0
1997-06-04,7.5141,7.5141,7.4046,7.4956,27997,0
1997-06-05,7.2863,7.5141,7.2863,7.3408,47214,0
1997-06-06,7.459,7.5686,7.4046,7.4046,22177,0
1997-06-09,7.5686,7.5686,7.3408,7.3408,67085,0
1997-06-10,7.5141,7.5141,7.3408,7.5141,69172,0
1997-06-11,7.459,7.459,7.2863,7.2863,93878,0
1997-06-12,7.3408,7.3408,7.1131,7.2863,88825,0
1997-06-13,7.1131,7.1131,6.8856,6.9492,110127,0
1997-06-16,6.9492,7.1131,6.9492,6.9492,54241,0
1997-06-17,7.0585,7.0585,6.8307,7.0585,59071,0
1997-06-18,6.8856,7.0039,6.7762,6.8035,193682,0
1997-06-19,6.6577,6.7214,6.4938,6.6033,177433,0
1997-06-20,6.6033,6.6033,6.3754,6.5485,126269,0
1997-06-23,6.4938,6.4938,6.3208,6.3754,233650,0
1997-06-24,6.4574,6.5485,6.3754,6.5485,121986,0
1997-06-25,6.43,6.43,6.2662,6.3754,71916,0
1997-06-26,6.43,6.6033,6.4209,6.4938,68622,0
1997-06-27,6.4938,6.4938,6.2662,6.3754,79603,0
1997-06-30,6.2662,6.3208,6.1476,6.1476,71039,0
1997-07-01,6.2023,6.3298,6.1476,6.2662,38100,0
1997-07-02,6.1476,6.3208,6.1476,6.3208,67636,0
1997-07-03,6.2662,6.3208,6.1476,6.1476,37442,0
1997-07-07,6.093,6.093,5.8653,5.8653,278447,0
1997-07-08,5.9201,6.1476,5.9201,6.1476,147349,0
1997-07-09,5.9745,6.0384,5.8653,5.9745,173149,0
1997-07-10,6.1476,6.2023,5.9745,6.093,165905,0
1997-07-11,6.2023,6.8856,6.1476,6.8307,188853,0
1997-07-14,6.7214,6.7762,6.5485,6.5485,166783,0
1997-07-15,6.6577,6.7214,6.43,6.43,130001,0
1997-07-16,6.4938,6.4938,6.3208,6.3208,146026,0
1997-07-17,6.4938,6.6577,6.3208,6.5485,82127,0
1997-07-18,6.6033,6.7762,6.43,6.7762,131758,0
1997-07-21,6.6033,6.7214,6.5485,6.6577,55446,0
1997-07-22,6.4938,6.6577,6.43,6.43,118032,0
1997-07-23,6.4938,6.4938,6.2662,6.4938,22618,0
1997-07-24,6.2662,6.3754,6.093,6.2662,114299,0
1997-07-25,6.3208,6.43,6.2023,6.43,45675,0
1997-07-28,6.4938,6.7214,6.4938,6.7214,81800,0
1997-07-29,6.7214,6.7214,6.5485,6.6577,64670,0
1997-07-30,6.6033,6.7214,6.4938,6.5485,117373,0
1997-07-31,6.6577,6.6577,6.3754,6.43,154046,0
1997-08-01,6.4938,6.5485,6.3754,6.5485,154703,0
1997-08-04,6.5485,6.5485,6.3754,6.4938,70379,0
1997-08-05,6.4938,6.4938,6.2662,6.3754,89706,0
1997-08-06,6.3754,6.3754,6.2662,6.2662,29646,0
1997-08-07,6.2662,6.6033,6.2662,6.43,38759,0
1997-08-08,6.5485,6.7214,6.5485,6.6852,42051,0
1997-08-11,6.8307,7.0039,6.8307,6.9492,164146,0
1997-08-12,7.0039,7.0039,6.8307,6.9492,66427,0
1997-08-13,7.0039,7.1131,6.9492,7.0585,89265,0
1997-08-14,7.0039,7.0039,6.8307,6.8856,79275,0
1997-08-15,6.8856,6.8856,6.8307,6.8856,30192,0
1997-08-18,6.8856,6.8856,6.7214,6.8856,65220,0
1997-08-19,6.8307,7.0585,6.8307,6.8856,123302,0
1997-08-20,6.8307,6.9492,6.6577,6.6577,114080,0
1997-08-21,6.6577,6.8307,6.6577,6.8307,22290,0
1997-08-22,6.8307,6.8856,6.7214,6.8856,49956,0
1997-08-25,6.9492,6.9492,6.7214,6.9128,35027,0
1997-08-26,6.9128,6.9492,6.7214,6.8307,51936,0
1997-08-27,6.7214,6.9492,6.7214,6.8856,22618,0
1997-08-28,6.8856,6.8856,6.6033,6.7214,27668,0
1997-08-29,6.7214,6.8307,6.6033,6.8307,44248,0
1997-09-02,6.7214,6.7214,6.5485,6.6577,25585,0
1997-09-03,6.6033,6.6033,6.3754,6.5485,93878,0
1997-09-04,6.43,6.4938,6.3754,6.3754,52374,0
1997-09-05,6.4938,6.4938,6.3754,6.3754,35465,0
1997-09-08,6.3754,6.4938,6.3754,6.4938,69503,0
1997-09-09,6.3754,6.43,6.3208,6.3208,48090,0
1997-09-10,6.3208,6.3208,6.2023,6.2023,166124,0
1997-09-11,6.1476,6.3754,6.0384,6.3208,298538,0
1997-09-12,6.2023,6.2023,6.093,6.1751,117373,0
1997-09-15,6.1203,6.2023,6.1203,6.1751,81689,0
1997-09-16,6.1476,6.1476,6.0384,6.0384,155472,0
1997-09-17,6.0384,6.0384,5.8653,5.9201,259780,0
1997-09-18,5.8653,6.0384,5.8653,6.0384,57093,0
1997-09-19,5.9745,5.9745,5.8108,5.9201,225082,0
1997-09-22,5.8108,5.9201,5.8108,5.8653,90583,0
1997-09-23,5.747,5.8108,5.6379,5.8108,162279,0
1997-09-24,5.8653,6.0021,5.747,5.9201,207955,0
1997-09-25,6.0021,6.093,5.8653,6.0384,445887,0
1997-09-26,6.093,6.2662,5.9745,6.2662,111993,0
1997-09-29,6.3208,6.43,6.1476,6.3208,159536,0
1997-09-30,6.4938,6.7214,6.43,6.7214,412725,0
1997-10-01,6.7762,7.0585,6.6577,6.7214,716205,0
1997-10-02,6.6033,6.6033,6.43,6.5758,58303,0
1997-10-03,6.43,6.7214,6.3208,6.5485,290414,0
1997-10-06,6.4938,6.4938,6.2023,6.3754,121766,0
1997-10-07,6.1476,6.1476,6.0384,6.1203,170843,0
1997-10-08,6.1476,6.3208,6.1476,6.2023,201038,0
1997-10-09,6.3754,6.4028,6.093,6.1476,298869,0
1997-10-10,6.3754,6.8307,6.2662,6.6033,201917,0
1997-10-13,6.7214,6.7214,6.4938,6.7214,44248,0
1997-10-14,6.6033,6.6033,6.3754,6.5485,22618,0
1997-10-15,6.3754,6.6033,6.3754,6.5211,60937,0
1997-10-16,6.5211,6.5211,6.2662,6.3754,72027,0
1997-10-17,6.2662,6.43,6.2023,6.3208,44907,0
1997-10-20,6.1476,6.2662,6.1476,6.1476,18884,0
1997-10-21,6.1476,6.3208,6.1476,6.2023,57316,0
1997-10-22,6.2023,6.2023,6.093,6.1476,74991,0
1997-10-23,6.093,6.1476,6.0384,6.1476,79275,0
1997-10-24,5.9201,6.0384,5.6922,5.747,125388,0
1997-10-27,5.6922,5.8653,5.583,5.583,331916,0
1997-10-28,5.8108,6.2023,5.6379,5.9201,350472,0
1997-10-29,6.1476,6.1476,5.9201,6.1476,205211,0
1997-10-30,6.1476,6.8307,6.1476,6.6033,286352,0
1997-10-31,6.4938,6.6033,6.3754,6.5485,115617,0
1997-11-03,6.6033,6.7214,6.6033,6.6033,38649,0
1997-11-04,6.7214,6.7214,6.4938,6.7214,20532,0
1997-11-05,6.4938,6.6033,6.3754,6.3754,25585,0
1997-11-06,6.2662,6.3754,6.0384,6.0384,41174,0
1997-11-07,5.9201,6.0384,5.9201,5.9201,23499,0
1997-11-10,5.8108,5.9745,5.8108,5.8108,58521,0
1997-11-11,5.9201,6.093,5.8743,5.9201,55888,0
1997-11-12,5.8108,5.8653,5.6379,5.6379,145483,0
1997-11-13,5.583,5.583,5.4646,5.4919,103428,0
1997-11-14,5.4646,5.4646,5.2368,5.4646,220143,0
1997-11-17,5.3554,5.4646,5.3554,5.3554,42380,0
1997-11-18,5.2916,5.583,5.2916,5.4646,385275,0
1997-11-19,5.4646,5.6379,5.4646,5.5194,150642,0
1997-11-20,5.6922,6.0384,5.6922,5.8108,168429,0
1997-11-21,5.9201,6.1476,5.9201,6.0384,73454,0
1997-11-24,6.0384,6.2023,5.9201,6.0384,95194,0
1997-11-25,6.0384,6.093,5.8381,5.9474,490684,0
1997-11-26,5.8108,5.8108,5.6922,5.7196,279763,0
1997-11-28,6.0384,6.2662,6.0384,6.093,122973,0
1997-12-01,6.093,6.2662,6.093,6.093,222997,0
1997-12-02,6.093,6.3208,6.093,6.1476,154703,0
1997-12-03,6.093,6.1476,6.093,6.093,82567,0
1997-12-04,6.093,6.1476,6.093,6.093,134281,0
1997-12-05,5.9201,6.0384,5.8653,5.8653,134831,0
1997-12-08,5.9201,5.9201,5.7744,5.9201,120558,0
1997-12-09,5.9201,5.9201,5.6379,5.747,241885,0
1997-12-10,5.747,5.8653,5.747,5.8108,231891,0
1997-12-11,5.8108,5.9201,5.8108,5.9201,217729,0
1997-12-12,5.8653,5.8653,5.7744,5.8108,62584,0
1997-12-15,5.8108,5.9745,5.8108,5.9382,180835,0
1997-12-16,5.8926,5.9201,5.8653,5.8653,49410,0
1997-12-17,6.1476,6.1476,6.0384,6.0384,39638,0
1997-12-18,6.1476,6.3208,6.093,6.093,124071,0
1997-12-19,6.2023,6.2023,6.0384,6.1476,88388,0
1997-12-22,6.1476,6.1476,6.0384,6.093,75320,0
1997-12-23,6.093,6.1659,6.093,6.093,123743,0
1997-12-24,6.1476,6.2023,6.1476,6.1476,56984,0
1997-12-26,6.093,6.2023,6.093,6.1476,22508,0
1997-12-29,6.093,6.1476,6.0384,6.0384,63462,0
1997-12-30,6.0384,6.093,5.9745,5.9745,155582,0
1997-12-31,6.0384,6.093,5.9745,6.0384,172602,0
1998-01-02,5.9745,6.093,5.9745,6.0384,25035,0
1998-01-05,6.0384,6.0384,5.9201,6.0384,59402,0
1998-01-06,5.8653,5.8653,5.6379,5.6379,80591,0
1998-01-07,5.5194,5.6379,5.5194,5.5194,14384,0
1998-01-08,5.583,5.6379,5.41,5.4646,93109,0
1998-01-09,5.41,5.4646,5.2368,5.2368,48201,0
1998-01-12,5.155,5.41,5.155,5.3554,13176,0
1998-01-13,5.41,5.583,5.2916,5.5194,78285,0
1998-01-14,5.41,5.5102,5.41,5.4646,34806,0
1998-01-15,5.4646,5.583,5.3554,5.583,6807,0
1998-01-16,5.7649,5.8108,5.6922,5.8108,12297,0
1998-01-20,5.6922,5.9201,5.6922,5.9201,13504,0
1998-01-21,5.8108,6.1476,5.8108,6.0384,87179,0
1998-01-22,6.1476,6.1476,5.9201,6.0384,20752,0
1998-01-23,5.747,6.4938,5.747,6.3754,276689,0
1998-01-26,6.4938,6.6033,6.0384,6.1476,86849,0
1998-01-27,6.0384,6.3208,6.0384,6.2023,58193,0
1998-01-28,6.0384,6.3482,6.0384,6.2662,157668,0
1998-01-29,6.1476,6.3208,6.093,6.2662,210372,0
1998-01-30,6.1476,6.2662,5.9201,6.093,70050,0
1998-02-02,6.0384,6.2662,6.0384,6.0384,53583,0
1998-02-03,5.9201,5.9201,5.583,5.6379,26791,0
1998-02-04,5.6379,5.9745,5.6379,5.8653,20093,0
1998-02-05,6.3208,6.3754,6.093,6.2662,40955,0
1998-02-06,6.1476,6.2662,6.1476,6.2662,67417,0
1998-02-09,6.2662,6.3754,6.1476,6.2935,121325,0
1998-02-10,6.2662,6.3754,6.2662,6.3754,89706,0
1998-02-11,6.2662,6.3208,6.0384,6.1476,40295,0
1998-02-12,6.0384,6.0384,6.0384,6.0384,16141,0
1998-02-13,6.0384,6.0384,5.8653,5.8653,17788,0
1998-02-17,5.8653,5.9745,5.8653,5.9745,14274,0
1998-02-18,5.8108,5.9745,5.6922,5.8653,38100,0
1998-02-19,5.8108,5.9745,5.8108,5.9745,77405,0
1998-02-20,5.8108,5.8653,5.8108,5.8653,36892,0
1998-02-23,5.6379,5.747,5.6379,5.747,16141,0
1998-02-24,5.6379,5.6379,5.5194,5.583,72905,0
1998-02-25,5.6104,5.6104,5.5194,5.5194,13946,0
1998-02-26,5.583,5.747,5.583,5.747,17678,0
1998-02-27,5.8108,6.0384,5.8108,6.0384,92777,0
1998-03-02,5.9201,6.093,5.9201,5.9201,18335,0
1998-03-03,5.9201,5.9201,5.6922,5.8108,48530,0
1998-03-04,5.6922,5.8108,5.6379,5.6379,35354,0
1998-03-05,5.583,5.6379,5.4646,5.5194,77518,0
1998-03-06,5.6922,5.6922,5.583,5.583,23825,0
1998-03-09,5.6922,5.6922,5.41,5.6922,43261,0
1998-03-10,5.4646,5.6922,5.4646,5.6922,33927,0
1998-03-11,5.41,5.583,5.41,5.583,17018,0
1998-03-12,5.3554,5.4646,5.3554,5.41,29537,0
1998-03-13,5.41,5.583,5.41,5.41,11968,0
1998-03-16,5.3554,5.5194,5.3554,5.41,10979,0
1998-03-17,5.41,5.5194,5.2368,5.2368,23387,0
1998-03-18,5.2368,5.3554,5.1821,5.2368,34696,0
1998-03-19,5.2368,5.41,5.2368,5.3554,15482,0
1998-03-20,5.1277,5.3554,5.1277,5.1821,32391,0
1998-03-23,5.1821,5.8108,5.1821,5.747,173809,0
1998-03-24,5.8108,5.8108,5.5194,5.5194,70379,0
1998-03-25,5.4646,5.5194,5.4646,5.4646,79933,0
1998-03-26,5.4646,5.6922,5.4646,5.6922,43261,0
1998-03-27,5.8108,6.0384,5.8108,5.9745,344103,0
1998-03-30,6.0384,6.0384,5.747,5.8108,26791,0
1998-03-31,5.6922,5.9201,5.6922,5.8108,6370,0
1998-04-01,6.0384,6.0384,5.8108,5.8108,63352,0
1998-04-02,5.9201,6.0384,5.8108,5.9745,85751,0
1998-04-03,5.9745,6.1476,5.9745,6.1476,244516,0
1998-04-06,6.3754,6.5029,6.2023,6.2662,133514,0
1998-04-07,6.2023,6.2662,6.0384,6.093,73235,0
1998-04-08,6.0384,6.093,5.9201,6.0384,23716,0
1998-04-09,5.9201,6.0384,5.8653,5.9745,34367,0
1998-04-13,5.9201,6.1476,5.9201,6.0384,19766,0
1998-04-14,5.9745,6.0384,5.9201,5.9201,31951,0
1998-04-15,5.8108,5.9201,5.8108,5.8653,243309,0
1998-04-16,5.747,5.8653,5.747,5.8108,66099,0
1998-04-17,5.8108,5.8926,5.747,5.747,176005,0
1998-04-20,5.8108,5.8926,5.8108,5.8108,78395,0
1998-04-21,6.093,6.2023,5.8108,6.093,146141,0
1998-04-22,6.3208,6.43,6.2023,6.3754,146689,0
1998-04-23,6.2662,6.3754,6.2662,6.3208,86959,0
1998-04-24,6.3754,6.43,6.2662,6.2662,147238,0
1998-04-27,6.2023,6.2662,6.093,6.093,59728,0
1998-04-28,6.1476,6.2023,6.0384,6.093,38759,0
1998-04-29,6.0384,6.3754,6.0384,6.3208,189400,0
1998-04-30,6.3754,6.4938,5.9201,6.1476,197086,0
1998-05-01,5.9745,6.1476,5.6922,5.747,68951,0
1998-05-04,5.9201,6.093,5.8653,5.9201,153167,0
1998-05-05,6.0384,6.1476,5.9201,6.0384,47542,0
1998-05-06,5.9745,5.9745,5.747,5.8653,80260,0
1998-05-07,5.8108,6.0384,5.8108,5.9201,11308,0
1998-05-08,6.0384,6.3754,6.0384,6.2662,71039,0
1998-05-11,6.2662,6.3208,6.1751,6.2662,94536,0
1998-05-12,6.2662,6.2935,5.8653,5.9201,99696,0
1998-05-13,5.8108,6.0384,5.8108,5.9745,26899,0
1998-05-14,5.9201,5.9201,5.8108,5.9201,43588,0
1998-05-15,5.8653,6.1476,5.8653,6.0384,49628,0
1998-05-18,6.0384,6.0384,5.8653,6.0384,20752,0
1998-05-19,5.8653,5.9201,5.6922,5.6922,87508,0
1998-05-20,5.8653,5.9201,5.747,5.747,22618,0
1998-05-21,6.1476,6.2662,6.0384,6.093,81030,0
1998-05-22,6.093,6.2662,6.0384,6.2023,87508,0
1998-05-26,5.9201,5.9201,5.747,5.747,25035,0
1998-05-27,5.6922,5.747,5.583,5.583,50068,0
1998-05-28,5.583,5.747,5.583,5.6104,8783,0
1998-05-29,5.6104,5.747,5.583,5.583,11968,0
1998-06-01,5.583,5.6922,5.5194,5.583,56107,0
1998-06-02,5.6379,5.8653,5.6379,5.8653,26242,0
1998-06-03,5.8653,5.8653,5.747,5.8108,59181,0
1998-06-04,5.8108,5.8653,5.8108,5.8653,32608,0
1998-06-05,5.6922,5.8653,5.583,5.747,26461,0
1998-06-08,5.583,5.747,5.5194,5.6922,23716,0
1998-06-09,5.6379,5.6922,5.3554,5.4646,47870,0
1998-06-10,5.2368,5.41,5.1821,5.1821,33816,0
1998-06-11,5.2368,5.2368,4.8362,4.8362,27668,0
1998-06-12,4.8998,4.8998,4.7268,4.7268,59728,0
1998-06-15,4.7814,4.7814,4.5538,4.5538,70710,0
1998-06-16,4.6722,4.8362,4.6722,4.7814,68951,0
1998-06-17,4.7814,4.9546,4.7814,4.8998,23168,0
1998-06-18,4.7814,4.8362,4.7814,4.7814,24047,0
1998-06-19,4.8998,5.0638,4.7814,5.0092,81689,0
1998-06-22,4.7814,4.7814,4.7268,4.7814,15592,0
1998-06-23,4.6085,4.7814,4.6085,4.6085,118910,0
1998-06-24,4.6085,4.6085,4.5538,4.5538,15812,0
1998-06-25,4.5538,4.6722,4.4445,4.5538,29866,0
1998-06-26,4.5538,4.5538,4.2441,4.3716,56107,0
1998-06-29,4.3808,4.5538,4.3261,4.3808,30524,0
1998-06-30,4.6722,4.7814,4.5538,4.6722,21081,0
1998-07-01,4.7814,4.8998,4.7814,4.8362,22177,0
1998-07-02,4.6722,4.7814,4.5538,4.5538,15261,0
1998-07-06,4.6722,4.7814,4.5538,4.5538,225634,0
1998-07-07,4.5538,4.7814,4.5538,4.7814,85093,0
1998-07-08,4.5538,4.6722,4.5538,4.5538,14603,0
1998-07-09,4.5538,4.7268,4.5538,4.5538,59842,0
1998-07-10,4.6085,4.6085,4.4991,4.6085,36892,0
1998-07-13,4.4991,4.6722,4.4991,4.4991,17348,0
1998-07-14,4.5538,4.6722,4.5538,4.5538,57643,0
1998-07-15,4.6085,4.7814,4.6085,4.7268,60717,0
1998-07-16,4.7268,4.7814,4.6085,4.6085,97938,0
1998-07-17,4.5538,4.6722,4.5538,4.6085,25585,0
1998-07-20,4.4445,4.7268,4.4445,4.6722,113092,0
1998-07-21,4.7268,4.7268,4.4991,4.5538,36013,0
1998-07-22,4.4991,4.6085,4.4991,4.5265,22947,0
1998-07-23,4.4445,4.4991,4.4445,4.4445,22838,0
1998-07-24,4.4991,4.4991,4.3261,4.3808,47870,0
1998-07-27,4.3261,4.4445,4.3261,4.3808,14603,0
1998-07-28,4.3261,4.4445,4.2715,4.3261,17128,0
1998-07-29,4.3261,4.4445,4.3261,4.4445,11638,0
1998-07-30,4.4445,4.5538,4.3261,4.3261,49628,0
1998-07-31,4.3261,4.3261,4.2715,4.2715,16470,0
1998-08-03,4.4445,4.4445,4.2168,4.2168,27668,0
1998-08-04,4.2715,4.4445,4.2715,4.3261,14384,0
1998-08-05,4.2441,4.4991,4.2168,4.2168,7686,0
1998-08-06,4.3808,4.3808,4.2168,4.3261,15592,0
1998-08-07,4.3808,4.3808,4.1532,4.2441,44907,0
1998-08-10,4.1532,4.3261,4.1532,4.1532,13946,0
1998-08-11,3.9893,4.0983,3.8707,4.0983,24703,0
1998-08-12,3.9253,4.0983,3.9253,3.9253,44576,0
1998-08-13,4.0438,4.0438,3.8707,3.9253,44248,0
1998-08-14,3.8707,3.9253,3.8707,3.8707,12518,0
1998-08-17,3.8707,3.8707,3.8163,3.8163,18555,0
1998-08-18,3.8163,3.8707,3.8163,3.8163,47324,0
1998-08-19,3.8163,3.9893,3.8163,3.8163,49628,0
1998-08-20,3.8163,3.8163,3.7615,3.7615,78285,0
1998-08-21,3.7615,3.7615,3.5337,3.5337,32608,0
1998-08-24,3.5337,3.6429,3.5337,3.5337,15043,0
1998-08-25,3.5337,3.5885,3.4154,3.4154,104309,0
1998-08-26,3.3061,3.4154,3.3061,3.3061,22508,0
1998-08-27,3.4154,3.4154,2.96,2.96,114957,0
1998-08-28,3.1879,3.3061,2.96,3.1879,46333,0
1998-08-31,3.0785,3.1879,3.0785,3.0785,24703,0
1998-09-01,3.1879,3.4154,3.1879,3.3607,58193,0
1998-09-02,3.6429,3.6429,3.4154,3.5337,27668,0
1998-09-03,3.5337,4.0983,3.47,3.9253,126593,0
1998-09-04,3.9893,4.2168,3.8707,4.2168,77405,0
1998-09-08,4.2168,4.3261,4.0983,4.1532,68404,0
1998-09-09,4.0983,4.2168,3.9893,3.9893,21411,0
1998-09-10,4.0983,4.4445,4.0983,4.3261,143725,0
1998-09-11,4.4445,4.5538,4.3261,4.4445,86849,0
1998-09-14,4.3261,4.3808,4.2168,4.3808,35687,0
1998-09-15,4.3261,4.4445,4.3261,4.4445,37222,0
1998-09-16,4.4445,4.4445,4.3261,4.4445,35354,0
1998-09-17,4.4991,4.6722,4.4991,4.6722,33159,0
1998-09-18,4.7814,4.7814,4.5538,4.5538,15592,0
1998-09-21,4.7268,4.7268,4.4445,4.4445,68951,0
1998-09-22,4.3261,4.3444,4.2168,4.2168,24703,0
1998-09-23,4.1532,4.2715,4.0983,4.1532,18335,0
1998-09-24,4.2715,4.3808,4.2715,4.3808,58303,0
1998-09-25,4.5538,4.6722,4.4991,4.4991,203343,0
1998-09-28,4.4991,4.8998,4.4991,4.7268,1061300,0
1998-09-29,4.8998,5.0366,4.7814,4.8998,264722,0
1998-09-30,4.7268,4.8998,4.7268,4.8362,114628,0
1998-10-01,4.9546,5.1277,4.9546,5.1277,80151,0
1998-10-02,5.0638,5.6379,5.0638,5.4646,198954,0
1998-10-05,5.4646,5.6379,5.2916,5.41,115835,0
1998-10-06,5.2916,5.4646,5.2368,5.4646,157340,0
1998-10-07,5.6922,5.9745,5.6922,5.9745,320278,0
1998-10-08,6.1476,6.2662,5.9201,5.9201,145262,0
1998-10-09,5.9201,5.9201,5.6922,5.8743,176993,0
1998-10-12,5.747,5.9201,5.6922,5.6922,172381,0
1998-10-13,5.6922,5.6922,5.583,5.6922,103647,0
1998-10-14,5.583,5.6922,5.583,5.583,27780,0
1998-10-15,5.583,5.8108,5.583,5.6922,34476,0
1998-10-16,5.8108,5.8108,5.6922,5.747,43370,0
1998-10-19,5.6379,5.6922,5.4646,5.4646,22177,0
1998-10-20,5.583,5.583,5.41,5.583,99147,0
1998-10-21,5.4646,5.5194,5.2916,5.41,39967,0
1998-10-22,5.0092,5.0092,4.8362,4.8362,26572,0
1998-10-23,4.8998,5.0092,4.8998,5.0092,6151,0
1998-10-26,5.0092,5.0092,4.8089,4.8362,13176,0
1998-10-27,5.0092,5.2368,5.0092,5.1277,36561,0
1998-10-28,5.2916,5.41,5.2368,5.2368,59510,0
1998-10-29,5.41,5.4646,5.3826,5.41,46005,0
1998-10-30,5.41,5.41,5.2916,5.3189,34696,0
1998-11-02,5.3554,5.3554,5.2368,5.2368,68404,0
1998-11-03,5.2368,5.2368,5.1277,5.1277,28327,0
1998-11-04,5.1277,5.2368,5.1277,5.2368,12846,0
1998-11-05,5.2368,5.2916,4.9546,5.2916,355521,0
1998-11-06,5.2368,5.2368,4.9546,4.9546,16797,0
1998-11-09,4.8998,5.1277,4.8362,4.8362,24703,0
1998-11-10,4.8635,5.0092,4.8362,4.8998,33927,0
1998-11-11,4.8998,4.9546,4.8362,4.8362,25035,0
1998-11-12,4.8998,5.1277,4.8998,5.1277,26572,0
1998-11-13,5.2368,5.2368,5.1277,5.1914,23716,0
1998-11-16,5.0092,5.0638,5.0092,5.0638,30524,0
1998-11-17,4.8998,4.9546,4.8998,4.9546,14054,0
1998-11-18,5.1277,5.2916,5.1277,5.2916,71368,0
1998-11-19,5.1821,5.2368,5.0638,5.0638,143725,0
1998-11-20,5.0092,5.0366,4.9546,4.9546,45128,0
1998-11-23,4.8998,4.9546,4.7814,4.8362,68622,0
1998-11-24,4.8362,4.9546,4.8362,4.8362,31182,0
1998-11-25,4.7268,4.8998,4.7268,4.7814,14712,0
1998-11-27,4.7814,4.8998,4.7814,4.7814,11308,0
1998-11-30,4.7814,4.8998,4.5538,4.5538,56984,0
1998-12-01,4.6085,4.7814,4.5538,4.6722,48201,0
1998-12-02,4.5538,4.6722,4.4991,4.5993,38430,0
1998-12-03,4.4445,4.5538,4.3808,4.3808,17348,0
1998-12-04,4.3261,4.4445,4.3261,4.3808,20422,0
1998-12-07,4.2168,4.3261,4.2168,4.2168,21081,0
1998-12-08,4.2168,4.2715,4.1532,4.1532,32279,0
1998-12-09,4.0983,4.3261,4.0983,4.1532,18335,0
1998-12-10,4.3261,4.3261,4.1532,4.1532,26132,0
1998-12-11,3.9893,4.0438,3.7615,3.8163,73124,0
1998-12-14,3.8707,3.9893,3.8707,3.8707,14603,0
1998-12-15,3.8707,4.0438,3.8707,3.9253,70819,0
1998-12-16,3.9893,4.0983,3.9253,4.0438,96071,0
1998-12-17,3.9253,3.9253,3.7615,3.7615,27997,0
1998-12-18,3.8163,3.8707,3.7615,3.7888,38100,0
1998-12-21,3.6429,3.8163,3.5885,3.6429,133184,0
1998-12-22,3.5337,3.5885,3.3061,3.3061,245616,0
1998-12-23,3.47,3.5885,3.3607,3.47,108261,0
1998-12-24,3.5337,3.6429,3.5337,3.5337,23716,0
1998-12-28,3.5337,3.6429,3.5337,3.5337,90912,0
1998-12-29,3.5337,3.6976,3.5337,3.5885,142957,0
1998-12-30,3.5885,3.6429,3.5337,3.5885,71587,0
1998-12-31,3.5885,3.6429,3.47,3.6429,98489,0
1999-01-04,3.6429,3.7615,3.5337,3.7615,31622,0
1999-01-05,3.6429,3.7615,3.6429,3.7251,24047,0
1999-01-06,3.8707,4.0983,3.8163,3.9253,33268,0
1999-01-07,4.0438,4.0983,3.9253,4.0983,57423,0
1999-01-08,4.2715,4.2715,4.0983,4.0983,20532,0
1999-01-11,4.0983,4.3261,4.0983,4.3261,35027,0
1999-01-12,4.0438,4.2168,3.8707,4.0438,80811,0
1999-01-13,3.8163,3.9893,3.8163,3.9893,16470,0
1999-01-14,3.9893,4.0983,3.9893,3.9893,125059,0
1999-01-15,4.0438,4.1532,4.0438,4.0983,27229,0
1999-01-19,4.0983,4.2168,4.0983,4.0983,31182,0
1999-01-20,4.1532,4.3261,4.0983,4.2168,27997,0
1999-01-21,4.1532,4.1532,4.0983,4.1259,13946,0
1999-01-22,4.0983,4.2168,4.0983,4.1532,49079,0
1999-01-25,4.0983,4.2168,4.0983,4.0983,11968,0
1999-01-26,4.2168,4.2168,4.0983,4.0983,12297,0
1999-01-27,4.1532,4.1532,4.0438,4.0438,73565,0
1999-01-28,4.0983,4.0983,3.9253,3.9253,13504,0
1999-01-29,4.0438,4.2715,4.0438,4.2715,13176,0
1999-02-01,4.0983,4.2715,4.0983,4.0983,29866,0
1999-02-02,4.2168,4.2168,4.0983,4.0983,4063,0
1999-02-03,4.0983,4.0983,3.9893,3.9893,7027,0
1999-02-04,4.0983,4.1532,3.9893,4.1532,25912,0
1999-02-05,4.0438,4.0983,3.9893,3.9893,24375,0
1999-02-08,3.9893,4.0983,3.9893,4.0983,12297,0
1999-02-09,3.9893,3.9893,3.9253,3.9253,11638,0
1999-02-10,3.9253,4.0983,3.9253,3.9253,6696,0
1999-02-11,3.9253,3.9253,3.9253,3.9253,2525,0
1999-02-12,3.9253,4.0983,3.9253,4.0983,46884,0
1999-02-16,3.9253,3.9893,3.8707,3.8707,36013,0
1999-02-17,3.7615,3.8707,3.7615,3.7615,5270,0
1999-02-18,3.6429,3.6429,3.4154,3.4154,84105,0
1999-02-19,3.47,3.47,3.4154,3.4154,26461,0
1999-02-22,3.47,3.5337,3.4154,3.47,59181,0
1999-02-23,3.47,3.47,3.3607,3.3881,170515,0
1999-02-24,3.3881,3.4426,3.3881,3.3881,17348,0
1999-02-25,3.3607,3.47,3.2422,3.2422,66208,0
1999-02-26,3.2422,3.3607,3.2422,3.2422,119899,0
1999-03-01,3.2422,3.3607,3.2422,3.3607,48201,0
1999-03-02,3.47,3.5337,3.4154,3.4154,23499,0
1999-03-03,3.5337,3.6429,3.5337,3.5885,10759,0
1999-03-04,3.6429,3.6976,3.5337,3.6429,14712,0
1999-03-05,3.8163,3.8163,3.6976,3.6976,14712,0
1999-03-08,3.6976,3.9893,3.6976,3.9893,31182,0
1999-03-09,4.0438,4.0438,3.8707,3.8707,43919,0
1999-03-10,3.8163,3.9893,3.8163,3.8163,24155,0
1999-03-11,3.9893,3.9893,3.8163,3.9893,35354,0
1999-03-12,3.8707,4.0438,3.8163,3.8707,12188,0
1999-03-15,3.7615,3.8707,3.5885,3.5885,32937,0
1999-03-16,3.6429,3.6429,3.4154,3.5337,91241,0
1999-03-17,3.6429,3.6429,3.5337,3.5885,22838,0
1999-03-18,3.5885,3.6429,3.4154,3.4154,14931,0
1999-03-19,3.4154,3.6429,3.4154,3.6429,4942,0
1999-03-22,3.5885,3.5885,3.4154,3.5337,26899,0
1999-03-23,3.4154,3.6429,3.3607,3.4154,28656,0
1999-03-24,3.5337,3.6429,3.4154,3.47,60168,0
1999-03-25,3.47,3.6429,3.4154,3.5337,26572,0
1999-03-26,3.4154,3.5885,3.4154,3.47,9991,0
1999-03-29,3.47,3.6429,3.47,3.47,16797,0
1999-03-30,3.5885,3.6429,3.47,3.5337,29866,0
1999-03-31,3.5885,3.6429,3.47,3.6429,203343,0
1999-04-01,3.6429,3.8163,3.5885,3.7615,85751,0
1999-04-05,3.6976,3.8163,3.6429,3.6976,48090,0
1999-04-06,3.6429,3.6976,3.5337,3.5337,136587,0
1999-04-07,3.47,3.5885,3.4154,3.4154,213225,0
1999-04-08,3.4154,3.5337,3.4154,3.47,189071,0
1999-04-09,3.47,3.5885,3.3607,3.5337,119787,0
1999-04-12,3.6429,3.6429,3.47,3.6429,218168,0
1999-04-13,3.6429,3.6429,3.47,3.5337,143725,0
1999-04-14,3.47,3.5885,3.3607,3.3607,236613,0
1999-04-15,3.5885,3.6429,3.5337,3.6429,95084,0
1999-04-16,3.7615,3.9253,3.7615,3.7615,96402,0
1999-04-19,3.8707,3.8707,3.7615,3.8707,27449,0
1999-04-20,3.7615,3.9253,3.6429,3.7615,70160,0
1999-04-21,3.6429,3.6429,3.5337,3.5885,31622,0
1999-04-22,3.5337,3.6429,3.5337,3.5885,55888,0
1999-04-23,3.5337,3.6429,3.5337,3.6429,69282,0
1999-04-26,3.5885,3.6429,3.5337,3.6429,36013,0
1999-04-27,3.5337,3.6429,3.5337,3.5885,75102,0
1999-04-28,3.6429,3.7615,3.6429,3.6429,123522,0
1999-04-29,3.6976,3.9253,3.6429,3.8707,127695,0
1999-04-30,3.8163,3.8163,3.6429,3.6976,54350,0
1999-05-03,3.6429,3.7615,3.6429,3.6429,60388,0
1999-05-04,3.6976,3.7615,3.6429,3.6976,93984,0
1999-05-05,3.6976,4.0983,3.6429,4.0983,306005,0
1999-05-06,4.0438,4.0983,3.8253,3.9893,867397,0
1999-05-07,3.6976,3.8707,3.4154,3.5337,498919,0
1999-05-10,3.5337,3.6976,3.3607,3.3607,123851,0
1999-05-11,3.5337,3.6429,3.4154,3.5337,39419,0
1999-05-12,3.5337,3.5337,3.4154,3.47,136918,0
1999-05-13,3.6429,3.6429,3.47,3.5337,92670,0
1999-05-14,3.5337,3.5885,3.4154,3.4154,130767,0
1999-05-17,3.47,3.5885,3.3061,3.3607,109139,0
1999-05-18,3.4154,3.4154,3.3061,3.3607,88716,0
1999-05-19,3.1879,3.2422,3.0785,3.1879,303149,0
1999-05-20,3.133,3.1879,3.0601,3.0785,310396,0
1999-05-21,3.133,3.133,2.96,3.0785,144272,0
1999-05-24,3.0147,3.0147,2.9055,2.9326,126815,0
1999-05-25,2.9874,3.0147,2.9326,2.96,159754,0
1999-05-26,2.9055,2.96,2.9055,2.9055,112323,0
1999-05-27,2.9055,3.0147,2.8505,3.0147,175676,0
1999-05-28,2.96,2.96,2.9055,2.9326,421841,0
1999-06-01,2.9326,2.9326,2.8505,2.9055,267796,0
1999-06-02,2.8871,2.9055,2.8142,2.8779,145701,0
1999-06-03,2.8142,2.8505,2.787,2.8142,261318,0
1999-06-04,2.787,2.8142,2.7323,2.7596,139989,0
1999-06-07,2.8142,2.8505,2.7323,2.787,1080295,0
1999-06-08,2.778,2.787,2.6777,2.7323,614536,0
1999-06-09,2.8505,2.8505,2.7596,2.8142,409325,0
1999-06-10,2.8505,2.96,2.787,2.96,143397,0
1999-06-11,2.9419,3.0147,2.9055,3.0147,86849,0
1999-06-14,2.9783,3.042,2.96,3.042,126487,0
1999-06-15,3.042,3.042,2.9874,3.042,69282,0
1999-06-16,3.0147,3.0147,2.9055,2.96,93658,0
1999-06-17,3.0785,3.133,2.96,3.042,36343,0
1999-06-18,3.0785,3.133,3.0785,3.1058,90912,0
1999-06-21,3.1604,3.1604,3.0785,3.133,90364,0
1999-06-22,3.0785,3.0785,2.96,2.96,45785,0
1999-06-23,2.96,3.1058,2.9055,3.0785,276579,0
1999-06-24,3.0876,3.1058,2.8505,2.96,126487,0
1999-06-25,2.96,3.1058,2.96,3.042,169638,0
1999-06-28,3.0785,3.1058,3.042,3.1058,77518,0
1999-06-29,3.1879,3.3061,3.133,3.1879,145810,0
1999-06-30,3.133,3.1879,3.0147,3.133,37551,0
1999-07-01,3.133,3.3061,3.133,3.3061,44797,0
1999-07-02,3.2422,3.4154,3.2422,3.4154,78723,0
1999-07-06,3.2422,3.2422,3.0147,3.133,94865,0
1999-07-07,2.96,3.0147,2.9055,2.9055,231124,0
1999-07-08,2.9055,2.96,2.8505,2.9055,116165,0
1999-07-09,2.8505,2.8505,2.787,2.8142,267465,0
1999-07-12,2.7596,2.8142,2.7323,2.7323,218715,0
1999-07-13,2.7323,2.7596,2.7049,2.7323,135049,0
1999-07-14,2.7323,2.7323,2.5049,2.5593,287558,0
1999-07-15,2.5593,2.5593,2.5049,2.532,121986,0
1999-07-16,2.6777,2.6777,2.5049,2.5865,145701,0
1999-07-19,2.5593,2.6229,2.5593,2.6229,73124,0
1999-07-20,2.6048,2.6229,2.5049,2.532,173589,0
1999-07-21,2.5049,2.5593,2.45,2.5593,184899,0
1999-07-22,2.5049,2.532,2.45,2.5049,306883,0
1999-07-23,2.4862,2.5049,2.4591,2.4774,320498,0
1999-07-26,2.5049,2.5049,2.45,2.45,74772,0
1999-07-27,2.45,2.4774,2.45,2.45,543714,0
1999-07-28,2.4774,2.5049,2.45,2.45,47214,0
1999-07-29,2.4774,2.9055,2.45,2.8779,849940,0
1999-07-30,2.787,2.8142,2.6229,2.7323,308090,0
1999-08-02,2.7139,2.7323,2.6229,2.6229,86081,0
1999-08-03,2.7323,2.7323,2.6502,2.7049,308307,0
1999-08-04,2.8323,2.9055,2.7596,2.9055,209493,0
1999-08-05,2.9055,3.042,2.8505,3.0147,155582,0
1999-08-06,3.0147,3.0785,2.96,2.96,97280,0
1999-08-09,3.1058,3.1604,3.0147,3.1604,599054,0
1999-08-10,3.1879,3.3607,3.1879,3.2422,386705,0
1999-08-11,3.4426,3.6704,3.4154,3.6158,868385,0
1999-08-12,3.6704,3.7251,3.6429,3.6429,457744,0
1999-08-13,3.4973,3.5885,3.2695,3.3061,248360,0
1999-08-16,3.3333,3.3333,3.133,3.1879,165244,0
1999-08-17,3.1422,3.2422,3.0785,3.2422,300186,0
1999-08-18,3.3333,3.3607,3.1058,3.2422,124728,0
1999-08-19,3.2422,3.2422,3.1058,3.1879,136696,0
1999-08-20,3.2422,3.2422,3.1879,3.1879,139333,0
1999-08-23,3.1604,3.2151,3.0147,3.1604,168978,0
1999-08-24,3.1058,3.133,2.96,2.96,52813,0
1999-08-25,3.0147,3.0785,2.8505,2.9055,225082,0
1999-08-26,2.9874,3.1879,2.9874,3.0785,330380,0
1999-08-27,3.0785,3.1879,3.0147,3.0785,149215,0
1999-08-30,3.133,3.1879,3.133,3.1879,104309,0
1999-08-31,3.1879,3.3061,3.1879,3.3061,169965,0
1999-09-01,3.3061,3.3061,3.133,3.1879,68843,0
1999-09-02,3.1879,3.2422,3.133,3.2422,94865,0
1999-09-03,3.133,3.2151,3.133,3.133,81470,0
1999-09-07,3.1604,3.3061,3.133,3.3061,278225,0
1999-09-08,3.1879,3.2422,3.133,3.1879,68951,0
1999-09-09,3.1879,3.1879,3.133,3.1879,117373,0
1999-09-10,3.0785,3.1058,2.96,3.0785,119020,0
1999-09-13,2.9874,3.0147,2.9055,2.96,136587,0
1999-09-14,2.9146,3.0147,2.8779,3.0147,123743,0
1999-09-15,2.8505,3.0147,2.8505,2.9874,196754,0
1999-09-16,3.0147,3.0147,2.8779,3.0147,79054,0
1999-09-17,2.96,2.96,2.9055,2.96,56984,0
1999-09-20,2.9055,2.96,2.8505,2.9055,24375,0
1999-09-21,2.96,3.1604,2.96,3.1604,245178,0
1999-09-22,3.2151,3.2151,3.0785,3.133,437102,0
1999-09-23,3.0876,3.133,3.042,3.1058,303481,0
1999-09-24,3.3061,3.47,3.133,3.4154,963691,0
1999-09-27,3.7615,4.0983,3.6976,4.0164,1582616,0
1999-09-28,4.8998,4.9272,4.4719,4.8362,3134050,0
1999-09-29,4.6085,4.7268,4.1532,4.2168,740142,0
1999-09-30,4.1803,4.3261,4.0983,4.2168,383412,0
1999-10-01,4.3808,4.636,4.3808,4.636,557880,0
1999-10-04,5.0092,5.3554,4.9546,5.3189,811948,0
1999-10-05,5.5194,5.6922,5.2916,5.3554,1153200,0
1999-10-06,5.41,5.5194,5.2916,5.4919,1264534,0
1999-10-07,5.4646,5.4919,5.1821,5.2368,2065174,0
1999-10-08,5.2368,5.4646,5.2368,5.41,364417,0
1999-10-11,5.0638,5.2368,4.8998,5.0092,766714,0
1999-10-12,5.155,5.2916,5.0912,5.2916,348278,0
1999-10-13,5.3554,5.3554,5.1821,5.2643,234636,0
1999-10-14,5.3189,5.3189,5.0092,5.1277,387254,0
1999-10-15,5.0092,5.3554,5.0092,5.1821,345861,0
1999-10-18,5.155,5.2368,5.0092,5.1277,277567,0
1999-10-19,5.0092,5.0092,4.6997,4.6997,377813,0
1999-10-20,4.8089,4.8998,4.6722,4.6722,166231,0
1999-10-21,4.636,4.6997,4.4991,4.6722,308639,0
1999-10-22,4.6085,4.6085,4.4445,4.4991,163159,0
1999-10-25,4.4445,4.4991,4.2441,4.4445,409325,0
1999-10-26,4.3808,4.3808,3.9893,3.9893,667349,0
1999-10-27,4.1803,4.2715,4.0983,4.2168,186874,0
1999-10-28,4.2715,4.4719,4.2715,4.4719,565457,0
1999-10-29,4.4719,4.4719,4.2715,4.3261,189181,0
1999-11-01,4.2715,4.2715,3.8163,3.8707,287999,0
1999-11-02,4.0983,4.1532,4.0438,4.0983,244849,0
1999-11-03,4.1259,4.1803,3.9253,4.0983,166783,0
1999-11-04,4.0438,4.1803,3.9253,3.9528,71368,0
1999-11-05,3.9253,4.0983,3.9253,3.9893,70710,0
1999-11-08,3.9893,3.9893,3.8707,3.9893,90250,0
1999-11-09,3.9253,3.9893,3.7615,3.9253,160744,0
1999-11-10,3.898,4.2715,3.898,4.2168,434358,0
1999-11-11,4.1986,4.2168,3.9253,4.0983,231124,0
1999-11-12,3.971,3.9893,3.8707,3.9253,151190,0
1999-11-15,3.9893,3.9893,3.7615,3.8707,176226,0
1999-11-17,3.8707,3.9253,3.6976,3.6976,165354,0
1999-11-18,3.6976,3.8707,3.6976,3.8163,87838,0
1999-11-19,3.6976,3.8163,3.6976,3.8163,343116,0
1999-11-22,3.8253,3.8707,3.7615,3.7615,232770,0
1999-11-23,3.898,4.0438,3.8707,3.9893,231563,0
1999-11-24,4.2715,4.3808,4.2168,4.3261,500126,0
1999-11-26,4.2715,4.4445,4.2715,4.3808,59071,0
1999-11-29,4.0983,4.1532,4.0438,4.0983,337845,0
1999-11-30,4.0711,4.1532,4.0438,4.0438,61047,0
1999-12-01,4.0983,4.2168,4.0438,4.1167,160744,0
1999-12-02,4.1532,4.1803,4.0438,4.1803,255499,0
1999-12-03,4.0983,4.1532,3.9253,3.9893,259340,0
1999-12-06,3.9528,3.9893,3.9253,3.9893,258023,0
1999-12-07,3.9893,4.2168,3.9253,4.1803,376713,0
1999-12-08,4.1715,4.2715,4.1259,4.2715,220143,0
1999-12-09,4.1532,4.2988,4.1532,4.1803,238808,0
1999-12-10,4.2988,4.3261,4.1532,4.2988,179738,0
1999-12-13,4.3261,4.3535,4.2168,4.3535,216191,0
1999-12-14,4.3079,4.3261,4.2441,4.2988,431612,0
1999-12-15,4.2441,4.3535,4.2441,4.3535,213555,0
1999-12-16,4.2988,4.3261,4.2441,4.2715,261099,0
1999-12-17,4.3808,4.3808,4.2715,4.2988,167660,0
1999-12-20,4.3261,4.4719,4.2988,4.2988,251655,0
1999-12-21,4.3444,4.3808,4.2168,4.2988,136040,0
1999-12-22,4.226,4.3261,4.2168,4.2715,124400,0
1999-12-23,4.1532,4.2168,4.1532,4.1532,70160,0
1999-12-27,4.2715,4.3261,4.2168,4.2715,141749,0
1999-12-28,4.2168,4.3808,4.2168,4.2168,253524,0
1999-12-29,4.2988,4.3808,4.2715,4.3261,211138,0
1999-12-30,4.3261,4.3808,4.1532,4.1532,118362,0
1999-12-31,4.1803,4.2168,4.1259,4.1259,71916,0
2000-01-03,4.1167,4.1532,4.0438,4.0711,201589,0
2000-01-04,4.0983,4.1532,4.0983,4.0983,92011,0
2000-01-05,4.0438,4.0983,3.9893,4.0438,114739,0
2000-01-06,3.9528,3.9893,3.8707,3.9253,128353,0
2000-01-07,3.9893,4.0983,3.9893,4.0164,218715,0
2000-01-10,4.0711,4.0983,3.9893,4.0164,195439,0
2000-01-11,3.9893,4.0983,3.9893,4.0711,169638,0
2000-01-12,4.0438,4.0983,3.9893,3.9893,136040,0
2000-01-13,4.0983,4.1803,4.0164,4.0983,142515,0
2000-01-14,3.9253,4.0438,3.8707,3.9253,94536,0
2000-01-18,4.2168,4.2988,4.0983,4.2988,98597,0
2000-01-19,4.4991,4.5538,4.3808,4.5538,118910,0
2000-01-20,4.4719,4.4991,4.3808,4.4991,114957,0
2000-01-21,4.2988,4.3261,4.2441,4.3261,35135,0
2000-01-24,4.2441,4.3261,4.0983,4.1532,64890,0
2000-01-25,4.1259,4.1532,4.0711,4.0711,90033,0
2000-01-26,4.0711,4.0711,3.8707,3.8707,213555,0
2000-01-27,3.8707,3.9253,3.8163,3.9253,115617,0
2000-01-28,3.9253,3.9253,3.6429,3.6429,113418,0
2000-01-31,3.6976,3.7615,3.5885,3.6429,318740,0
2000-02-01,3.5885,3.6429,3.5885,3.6429,125059,0
2000-02-02,3.6976,3.8163,3.6429,3.6429,187972,0
2000-02-03,3.7434,3.8163,3.6429,3.8163,124728,0
2000-02-04,3.9253,4.6085,3.8707,4.4445,627930,0
2000-02-07,4.7814,4.8362,4.3535,4.4991,901875,0
2000-02-08,4.4445,4.4991,4.1532,4.2715,285252,0
2000-02-09,4.7268,4.8362,4.5538,4.6997,1002779,0
2000-02-10,4.6722,4.7814,4.6722,4.7814,465652,0
2000-02-11,4.7814,4.7814,4.636,4.6722,340591,0
2000-02-14,4.7268,4.7544,4.6722,4.6722,169308,0
2000-02-15,4.6722,4.8998,4.6722,4.8998,364197,0
2000-02-16,4.8362,4.8998,4.7268,4.7814,129671,0
2000-02-17,4.8635,4.9546,4.8089,4.8089,114080,0
2000-02-18,4.8818,5.2096,4.8818,5.1277,222009,0
2000-02-22,4.9821,5.0638,4.7814,5.0366,199830,0
2000-02-23,4.8362,4.9546,4.6722,4.6722,359804,0
2000-02-24,4.6722,4.7089,4.4991,4.4991,268674,0
2000-02-25,4.3808,4.4445,3.8163,3.9893,743328,0
2000-02-28,3.9893,4.2715,3.9253,4.1532,143725,0
2000-02-29,4.1532,4.2168,3.9893,4.1532,108591,0
2000-03-01,4.2715,4.3261,4.2168,4.2715,78285,0
2000-03-02,4.2168,4.6722,4.1259,4.2168,184240,0
2000-03-03,4.0983,4.2168,4.0983,4.0983,147896,0
2000-03-06,4.1259,4.1532,3.9253,3.9528,222338,0
2000-03-07,3.9528,4.4445,3.9528,4.3808,244079,0
2000-03-08,4.3808,4.3808,4.1532,4.2715,243641,0
2000-03-09,4.2715,4.3261,4.2168,4.3261,88825,0
2000-03-10,4.3261,4.3261,4.0983,4.1803,88388,0
2000-03-13,4.1803,4.3261,4.1532,4.2441,236613,0
2000-03-14,4.2715,4.2715,4.1532,4.1532,241885,0
2000-03-15,4.1532,4.2168,4.1259,4.1259,155802,0
2000-03-16,4.0438,4.0983,3.9893,4.0164,236943,0
2000-03-17,3.8707,3.9528,3.8163,3.8707,330052,0
2000-03-20,3.9893,3.9893,3.8707,3.9893,172714,0
2000-03-21,3.9893,4.1532,3.8707,4.0711,180507,0
2000-03-22,4.0164,4.0257,3.8707,3.898,144493,0
2000-03-23,3.8707,3.898,3.7615,3.7888,156460,0
2000-03-24,3.8163,3.898,3.7615,3.7888,149653,0
2000-03-27,3.8436,3.9253,3.5885,3.6976,417230,0
2000-03-28,3.7615,3.8163,3.6704,3.6976,214652,0
2000-03-29,3.6976,3.7251,3.5337,3.5337,365954,0
2000-03-30,3.5337,3.5337,3.3881,3.4973,374187,0
2000-03-31,3.4154,3.6429,3.3061,3.5337,439847,0
2000-04-03,3.47,3.47,3.3061,3.4154,274715,0
2000-04-04,3.3061,3.6976,3.1879,3.4154,962811,0
2000-04-05,3.4154,3.5885,3.3607,3.4426,187864,0
2000-04-06,3.47,3.5337,3.3607,3.47,81470,0
2000-04-07,3.3607,3.3881,3.3061,3.3333,150970,0
2000-04-10,3.3607,3.4154,3.3333,3.4154,92449,0
2000-04-11,3.2695,3.47,3.2422,3.2695,244849,0
2000-04-12,3.3061,3.3333,3.1879,3.1879,242211,0
2000-04-13,3.2151,3.2422,3.0785,3.1058,232659,0
2000-04-14,3.133,3.3607,3.1058,3.2151,329612,0
2000-04-17,3.2422,3.3333,3.1058,3.1879,208613,0
2000-04-18,3.1879,3.2422,3.1058,3.1879,315997,0
2000-04-19,3.0785,3.0785,2.9874,3.0147,221131,0
2000-04-20,3.0057,3.0057,2.8505,2.9326,245837,0
2000-04-24,2.9146,2.96,2.9055,2.9055,203785,0
2000-04-25,2.8779,2.96,2.8505,2.96,197635,0
2000-04-26,2.9055,2.96,2.8505,2.9055,166231,0
2000-04-27,2.8779,3.0785,2.8779,3.0147,400102,0
2000-04-28,2.9874,3.0785,2.9055,2.9874,204442,0
2000-05-01,3.0785,3.0785,2.9874,2.9874,112323,0
2000-05-02,3.0329,3.6976,3.0329,3.5885,959848,0
2000-05-03,3.4337,3.4973,3.3061,3.3881,828638,0
2000-05-04,3.3881,3.4973,3.3333,3.4154,849393,0
2000-05-05,3.3881,3.4154,3.2151,3.3881,476298,0
2000-05-08,3.3333,3.3333,3.0785,3.3061,437431,0
2000-05-09,3.3061,3.4154,3.1879,3.3061,623317,0
2000-05-10,3.2695,3.3607,3.2422,3.3333,610910,0
2000-05-11,3.3061,3.3333,3.133,3.1879,153058,0
2000-05-12,3.0876,3.133,2.9874,3.133,361451,0
2000-05-15,2.96,2.96,2.8779,2.9055,433481,0
2000-05-16,2.96,3.0785,2.9055,3.042,578631,0
2000-05-17,2.9874,2.9874,2.9055,2.9326,433369,0
2000-05-18,2.9874,3.2422,2.9055,3.133,344433,0
2000-05-19,3.1058,3.1604,2.9055,2.9055,476298,0
2000-05-22,3.0785,3.1879,2.96,3.042,602347,0
2000-05-23,3.1058,3.133,3.0147,3.1058,286132,0
2000-05-24,3.1058,3.1058,2.9055,3.0147,422389,0
2000-05-25,3.042,3.4154,3.0147,3.1058,981806,0
2000-05-26,3.133,3.3333,3.1058,3.2422,621781,0
2000-05-30,3.2422,3.5337,3.2422,3.5337,289756,0
2000-05-31,3.4154,3.5885,3.3333,3.5885,856967,0
2000-06-01,3.3881,3.4973,3.3607,3.4154,978951,0
2000-06-02,3.47,3.5337,3.4154,3.47,483327,0
2000-06-05,3.5885,3.5885,3.47,3.4973,337406,0
2000-06-06,3.4973,3.6158,3.4154,3.4154,461698,0
2000-06-07,3.47,3.47,3.3607,3.4426,178421,0
2000-06-08,3.4154,3.4426,3.3061,3.4154,904291,0
2000-06-09,3.3607,3.3881,3.3061,3.3607,351681,0
2000-06-12,3.4426,3.9893,3.3881,3.6976,1894330,0
2000-06-13,3.5885,3.6429,3.3607,3.3607,1197449,0
2000-06-14,3.3881,3.6158,3.3607,3.5337,1239279,0
2000-06-15,3.5885,3.6976,3.4426,3.6976,518133,0
2000-06-16,3.6976,3.6976,3.6158,3.6704,475533,0
2000-06-19,3.6158,3.8163,3.5885,3.6976,563369,0
2000-06-20,3.7615,3.8163,3.6704,3.8163,922296,0
2000-06-21,3.7251,3.7615,3.5976,3.6976,1168352,0
2000-06-22,3.6704,3.6976,3.5337,3.561,220911,0
2000-06-23,3.561,3.5885,3.4154,3.4154,269003,0
2000-06-26,3.4883,3.4973,3.4154,3.47,268453,0
2000-06-27,3.4426,3.4973,3.4426,3.4973,195112,0
2000-06-28,3.4973,3.5885,3.47,3.561,381545,0
2000-06-29,3.5337,3.6429,3.4426,3.47,1210183,0
2000-06-30,3.4973,3.5885,3.47,3.5885,184569,0
2000-07-03,3.5337,3.6158,3.4973,3.5337,66427,0
2000-07-05,3.4973,3.5337,3.3607,3.4426,556011,0
2000-07-06,3.4426,3.561,3.4426,3.4973,171613,0
2000-07-07,3.4154,3.47,3.4154,3.47,195878,0
2000-07-10,3.4426,3.4973,3.3881,3.47,170736,0
2000-07-11,3.4426,3.47,3.3881,3.4426,164146,0
2000-07-12,3.4154,3.4426,3.3881,3.4154,155143,0
2000-07-13,3.3881,3.4154,3.3061,3.3607,141749,0
2000-07-14,3.3881,3.4154,3.3333,3.3333,342458,0
2000-07-17,3.3607,3.4426,3.3333,3.3333,218605,0
2000-07-18,3.3425,3.4154,3.3333,3.4154,224536,0
2000-07-19,3.3881,3.4426,3.3881,3.4154,633419,0
2000-07-20,3.3971,3.4154,3.3607,3.4154,309189,0
2000-07-21,3.3607,3.561,3.3607,3.561,876180,0
2000-07-24,3.47,3.47,3.3881,3.4154,406579,0
2000-07-25,3.4154,3.4426,3.3061,3.4154,528561,0
2000-07-26,3.3154,3.7251,3.3061,3.6976,1058993,0
2000-07-27,3.4154,3.4154,3.042,3.3607,246494,0
2000-07-28,3.3607,3.3607,3.2695,3.3333,113418,0
2000-07-31,3.2695,3.3061,3.2422,3.3061,101891,0
2000-08-01,3.2695,3.2695,3.1879,3.2422,62255,0
2000-08-02,3.2151,3.2695,3.1879,3.2607,91573,0
2000-08-03,3.2607,3.2695,2.8505,2.96,1098631,0
2000-08-04,3.1058,3.133,3.042,3.0785,256487,0
2000-08-07,3.2151,3.2332,3.0785,3.133,167440,0
2000-08-08,3.0785,3.1879,2.9055,2.9055,299855,0
2000-08-09,2.9874,3.0147,2.9055,3.0147,280203,0
2000-08-10,3.0785,3.133,2.96,3.1058,191596,0
2000-08-11,3.2332,3.3333,3.1604,3.3061,213444,0
2000-08-14,3.2695,3.3061,3.1879,3.3061,111223,0
2000-08-15,3.2422,3.3881,3.2422,3.3881,166563,0
2000-08-16,3.3699,3.47,3.3607,3.47,140650,0
2000-08-17,3.47,3.47,3.3881,3.4426,144824,0
2000-08-18,3.3881,3.4154,3.3061,3.3607,137574,0
2000-08-21,3.4426,3.4426,3.3061,3.4154,111993,0
2000-08-22,3.4154,3.4154,3.3881,3.4154,181493,0
2000-08-23,3.4154,3.4154,3.3333,3.3881,384620,0
2000-08-24,3.3333,3.3881,3.3333,3.3333,25035,0
2000-08-25,3.3607,3.3881,3.3061,3.3061,236721,0
2000-08-28,3.3333,3.4154,3.2422,3.2695,147018,0
2000-08-29,3.2695,3.3607,3.2695,3.2695,139444,0
2000-08-30,3.3333,3.3333,3.2151,3.2422,286024,0
2000-08-31,3.3333,3.4154,3.2422,3.3061,274164,0
2000-09-01,3.3061,3.3881,3.3061,3.3333,99474,0
2000-09-05,3.3061,3.3333,3.2422,3.2695,191926,0
2000-09-06,3.2422,3.2695,3.1604,3.2422,217179,0
2000-09-07,3.2151,3.2422,3.1879,3.1879,57863,0
2000-09-08,3.2422,3.3333,3.1879,3.2695,109466,0
2000-09-11,3.2879,3.3607,3.2422,3.3061,198954,0
2000-09-12,3.3333,3.3881,3.3061,3.3607,180615,0
2000-09-13,3.3333,3.4154,3.3333,3.4154,629798,0
2000-09-14,3.3971,3.4154,3.3333,3.3607,187535,0
2000-09-15,3.3333,3.3607,3.2422,3.2422,61376,0
2000-09-18,3.2695,3.3061,3.042,3.0785,185446,0
2000-09-19,3.133,3.1604,2.9874,3.0785,886395,0
2000-09-20,3.0329,3.0785,3.0057,3.0147,180177,0
2000-09-21,2.8505,2.9055,2.7596,2.9055,2138519,0
2000-09-22,2.96,2.96,2.7049,2.7323,1483687,0
2000-09-25,2.787,2.8505,2.7323,2.787,683705,0
2000-09-26,2.8051,2.8779,2.7323,2.7596,1255312,0
2000-09-27,2.787,2.9874,2.787,2.9326,594333,0
2000-09-28,2.9874,2.9874,2.787,2.787,198184,0
2000-09-29,2.787,2.9055,2.7596,2.787,179299,0
2000-10-02,2.8505,2.8779,2.787,2.787,129889,0
2000-10-03,2.8142,2.8505,2.7049,2.7323,153715,0
2000-10-04,2.7596,2.787,2.7323,2.787,155802,0
2000-10-05,2.8142,2.9055,2.7596,2.787,980817,0
2000-10-06,2.9055,2.96,2.787,2.8505,499027,0
2000-10-09,2.9055,2.9326,2.787,2.9055,165025,0
2000-10-10,2.787,2.9055,2.787,2.8505,92670,0
2000-10-11,2.8323,2.8505,2.7323,2.787,505724,0
2000-10-12,2.7596,2.96,2.7596,2.96,663615,0
2000-10-13,2.96,2.96,2.7323,2.787,360244,0
2000-10-16,2.7323,2.7596,2.6777,2.6777,114299,0
2000-10-17,2.6777,2.7323,2.5593,2.5593,141530,0
2000-10-18,2.6777,2.7323,2.5049,2.5049,168429,0
2000-10-19,2.5229,2.6229,2.4774,2.5593,166231,0
2000-10-20,2.5229,2.7323,2.4774,2.7323,185228,0
2000-10-23,2.7323,2.7323,2.5593,2.5593,137574,0
2000-10-24,2.6502,2.6777,2.532,2.5593,212237,0
2000-10-25,2.532,2.5593,2.5049,2.5593,97830,0
2000-10-26,2.5229,2.5593,2.5049,2.5593,101562,0
2000-10-27,2.532,2.6502,2.532,2.6229,103978,0
2000-10-30,2.6322,2.6777,2.5593,2.6229,111332,0
2000-10-31,2.6596,2.7323,2.5593,2.7049,307981,0
2000-11-01,2.7323,2.8142,2.6777,2.6777,130220,0
2000-11-02,2.7139,2.7323,2.6229,2.6777,194890,0
2000-11-03,2.6229,2.6229,2.3952,2.4774,443361,0
2000-11-06,2.4774,2.6229,2.45,2.45,334881,0
2000-11-07,2.5049,2.5593,2.3952,2.45,210482,0
2000-11-08,2.4591,2.4774,2.3952,2.45,140870,0
2000-11-09,2.4318,2.45,2.3316,2.3952,66427,0
2000-11-10,2.4318,2.4774,2.3952,2.3952,362331,0
2000-11-13,2.4318,2.5593,2.3952,2.4774,106502,0
2000-11-14,2.5049,2.5593,2.4774,2.532,104525,0
2000-11-15,2.532,2.5593,2.45,2.4774,181823,0
2000-11-16,2.5049,2.5593,2.4774,2.532,142077,0
2000-11-17,2.5593,2.5593,2.45,2.5049,146689,0
2000-11-20,2.5049,2.5593,2.45,2.5049,149105,0
2000-11-21,2.5049,2.5593,2.45,2.532,157668,0
2000-11-22,2.532,2.7323,2.5049,2.5865,231782,0
2000-11-24,2.532,2.5865,2.5049,2.5593,89594,0
2000-11-27,2.532,2.8142,2.532,2.8142,764079,0
2000-11-28,2.7323,2.7323,2.6229,2.6777,395600,0
2000-11-29,2.6596,2.7323,2.6229,2.6777,309300,0
2000-11-30,2.6777,2.7049,2.5593,2.6229,263842,0
2000-12-01,2.6777,2.7323,2.6229,2.7323,283056,0
2000-12-04,2.7323,3.133,2.7323,3.133,815464,0
2000-12-05,3.042,3.133,2.96,3.0785,763420,0
2000-12-06,2.9874,3.5885,2.96,3.5885,1090286,0
2000-12-07,3.2422,3.3061,3.1879,3.2695,703253,0
2000-12-08,3.1879,3.2151,3.0785,3.1058,344324,0
2000-12-11,3.0876,3.1058,3.0147,3.042,169638,0
2000-12-12,2.96,2.9783,2.8505,2.9055,199830,0
2000-12-13,2.9783,3.0147,2.9326,2.9874,727625,0
2000-12-14,2.9874,3.0147,2.96,2.9874,176334,0
2000-12-15,2.9874,2.9874,2.96,2.9874,168318,0
2000-12-18,2.9783,3.0147,2.96,2.96,250337,0
2000-12-19,2.96,3.133,2.96,3.0785,410753,0
2000-12-20,3.1879,3.3607,3.1879,3.3061,472347,0
2000-12-21,3.3607,3.3607,3.1604,3.2695,434577,0
2000-12-22,3.3061,3.4154,3.2695,3.3881,311055,0
2000-12-26,3.2879,3.4154,3.2695,3.3333,169197,0
2000-12-27,3.2422,3.3061,3.1879,3.2422,292720,0
2000-12-28,3.3061,3.3061,3.1879,3.1879,779778,0
2000-12-29,3.1879,3.2332,3.1604,3.1879,402188,0
2001-01-02,3.133,3.1879,3.0147,3.0147,626503,0
2001-01-03,3.0329,3.0785,2.96,2.96,361451,0
2001-01-04,3.0147,3.042,2.96,3.042,136587,0
2001-01-05,2.96,3.0785,2.96,2.96,110787,0
2001-01-08,3.0601,3.2151,3.0147,3.133,159424,0
2001-01-09,3.133,3.1879,3.0785,3.1058,93109,0
2001-01-10,3.0147,3.0785,2.9055,2.9055,289424,0
2001-01-11,2.9874,2.9874,2.9055,2.96,124950,0
2001-01-12,2.9326,3.0147,2.9055,3.0147,375506,0
2001-01-16,2.9874,3.1058,2.96,3.1058,417890,0
2001-01-17,3.1058,3.133,3.042,3.0785,377264,0
2001-01-18,3.1604,3.3061,3.133,3.3061,678984,0
2001-01-19,3.3607,3.4426,3.3333,3.3607,729603,0
2001-01-22,3.3881,3.5885,3.3333,3.5337,685354,0
2001-01-23,3.47,3.47,3.3881,3.4337,902094,0
2001-01-24,3.3607,3.4154,3.3061,3.3881,200709,0
2001-01-25,3.3425,3.4154,3.3333,3.4154,120998,0
2001-01-26,3.3699,3.4154,3.3333,3.3333,243420,0
2001-01-29,3.3881,3.4154,3.3061,3.3607,287999,0
2001-01-30,3.4154,3.5885,3.3607,3.5885,488268,0
2001-01-31,3.5337,3.5885,3.47,3.47,648022,0
2001-02-01,3.5885,3.6976,3.5885,3.6429,849719,0
2001-02-02,3.6704,3.7615,3.5885,3.7251,735861,0
2001-02-05,3.5885,3.6248,3.561,3.5885,338944,0
2001-02-06,3.5428,3.561,3.47,3.5337,146026,0
2001-02-07,3.5337,3.6976,3.5337,3.6976,293489,0
2001-02-08,3.6429,3.6704,3.3607,3.3607,733444,0
2001-02-09,3.4426,3.461,3.3333,3.3607,311714,0
2001-02-12,3.47,3.5337,3.4154,3.4426,152730,0
2001-02-13,3.4973,3.5337,3.3333,3.3333,650546,0
2001-02-14,3.2695,3.3061,3.2151,3.2695,143284,0
2001-02-15,3.2607,3.2695,3.0147,3.0147,293707,0
2001-02-16,3.206,3.4426,3.1422,3.4154,642863,0
2001-02-20,3.4426,3.4426,3.3061,3.3061,382204,0
2001-02-21,3.3971,3.47,3.3333,3.4426,240018,0
2001-02-22,3.3607,3.5337,3.3333,3.5337,952710,0
2001-02-23,3.47,3.6158,3.4154,3.561,1257177,0
2001-02-26,3.5885,4.3261,3.5337,3.8707,1796392,0
2001-02-27,3.8891,3.9893,3.8436,3.9893,1249272,0
2001-02-28,3.8707,3.9528,3.6429,3.6704,757601,0
2001-03-01,3.6704,3.898,3.6158,3.6976,1381578,0
2001-03-02,3.561,3.6429,3.4973,3.5337,653622,0
2001-03-05,3.6976,3.8163,3.6704,3.8163,329612,0
2001-03-06,3.7434,3.8163,3.6704,3.6976,389561,0
2001-03-07,3.7888,3.8707,3.6976,3.8163,325657,0
2001-03-08,3.8436,4.0438,3.8163,3.9528,1028469,0
2001-03-09,4.0983,4.0983,3.9253,4.0983,1810776,0
2001-03-12,4.0983,4.0983,3.8707,4.0983,857406,0
2001-03-13,3.8253,3.9253,3.7615,3.8707,812827,0
2001-03-14,3.7615,3.7615,3.6429,3.6704,597186,0
2001-03-15,3.6158,3.6429,3.47,3.5337,570069,0
2001-03-16,3.4154,3.4973,3.2695,3.3061,680963,0
2001-03-19,3.3881,3.47,3.2422,3.2695,1501146,0
2001-03-20,3.3333,3.47,3.3061,3.3607,298318,0
2001-03-21,3.3881,3.47,3.3607,3.4154,280313,0
2001-03-22,3.3971,3.47,3.3333,3.3881,366064,0
2001-03-23,3.5428,3.5885,3.47,3.47,283605,0
2001-03-26,3.5337,3.5885,3.4154,3.5337,167440,0
2001-03-27,3.5704,3.5885,3.47,3.47,291512,0
2001-03-28,3.4883,3.5337,3.4154,3.5337,287230,0
2001-03-29,3.5428,3.5885,3.1879,3.4154,375836,0
2001-03-30,3.4426,3.5337,3.4154,3.5337,304137,0
2001-04-02,3.5337,3.5337,3.3607,3.4154,178969,0
2001-04-03,3.4973,3.5885,3.4154,3.561,637375,0
2001-04-04,3.6429,3.8707,3.6158,3.8707,412399,0
2001-04-05,3.7615,3.8707,3.6976,3.7251,374520,0
2001-04-06,3.8163,3.8707,3.7251,3.8707,277896,0
2001-04-09,3.7888,3.8617,3.6704,3.6795,216960,0
2001-04-10,3.6885,3.7525,3.6069,3.7158,189071,0
2001-04-11,3.7342,3.7525,3.6704,3.7525,153058,0
2001-04-12,3.7525,3.8343,3.6704,3.8343,513521,0
2001-04-16,3.8343,3.9893,3.8253,3.9345,296564,0
2001-04-17,3.8163,3.8343,3.7525,3.7525,182814,0
2001-04-18,3.7796,3.7796,3.6069,3.7706,331698,0
2001-04-19,3.807,3.8707,3.7434,3.8617,155692,0
2001-04-20,3.8707,3.9345,3.8343,3.8707,189622,0
2001-04-23,3.8253,3.9438,3.7888,3.88,231232,0
2001-04-24,3.9163,4.0983,3.8343,4.0801,422610,0
2001-04-25,4.0894,4.0894,3.8891,3.9163,693480,0
2001-04-26,3.971,4.0983,3.9253,4.0983,544156,0
2001-04-27,4.0894,4.1532,4.0257,4.0619,276361,0
2001-04-30,4.053,4.0983,3.971,4.0438,236721,0
2001-05-01,4.053,4.1167,4.0164,4.1167,189181,0
2001-05-02,4.0711,4.1167,3.9618,4.0983,515827,0
2001-05-03,4.0074,4.0347,3.7796,3.8617,449400,0
2001-05-04,3.8891,3.98,3.7706,3.8253,326317,0
2001-05-07,3.8707,3.9253,3.8253,3.9253,210919,0
2001-05-08,3.9073,3.9253,3.8617,3.8707,222779,0
2001-05-09,3.971,4.2534,3.9163,4.1259,1867648,0
2001-05-10,4.1259,4.1532,4.053,4.0983,558098,0
2001-05-11,4.1167,4.144,3.9893,3.9983,561174,0
2001-05-14,4.0164,4.1895,4.0164,4.1803,509020,0
2001-05-15,4.0711,4.0894,3.9893,3.9983,442154,0
2001-05-16,4.0619,4.2715,4.053,4.2076,1645091,0
2001-05-17,4.2168,4.3079,4.1803,4.2076,1137937,0
2001-05-18,4.226,4.5993,4.2076,4.5538,2492944,0
2001-05-21,4.6448,4.7814,4.5084,4.7633,3088484,0
2001-05-22,4.5904,4.6541,4.481,4.636,1318114,0
2001-05-23,4.5084,4.5538,4.4537,4.4991,1445042,0
2001-05-24,4.5447,4.5538,4.0801,4.0983,1869516,0
2001-05-25,4.1349,4.2897,3.9893,4.2625,791417,0
2001-05-29,4.1259,4.226,3.971,3.98,1138705,0
2001-05-30,4.0074,4.0257,3.7525,3.7525,966106,0
2001-05-31,3.7796,3.9073,3.6613,3.6704,885843,0
2001-06-01,3.7158,3.8707,3.6885,3.8617,630675,0
2001-06-04,3.8343,3.8527,3.7706,3.8163,912194,0
2001-06-05,3.8436,3.8527,3.7888,3.8527,631114,0
2001-06-06,3.8527,3.9345,3.8436,3.8891,643850,0
2001-06-07,3.8617,3.8891,3.8343,3.8617,595867,0
2001-06-08,3.88,4.0894,3.88,4.0619,866300,0
2001-06-11,4.0074,4.0438,3.8891,3.9345,206749,0
2001-06-12,4.1167,4.1349,4.0074,4.0438,305898,0
2001-06-13,4.0711,4.1803,3.98,4.1803,487279,0
2001-06-14,4.1259,4.3444,4.0711,4.2897,707644,0
2001-06-15,4.2807,4.2807,4.0983,4.1077,563038,0
2001-06-18,4.1259,4.2168,3.9345,4.1803,731250,0
2001-06-19,4.2076,4.235,4.1167,4.235,257034,0
2001-06-20,4.1349,4.1803,4.0164,4.0164,508362,0
2001-06-21,4.0074,4.0983,3.9163,3.971,223325,0
2001-06-22,4.0711,4.1259,4.0074,4.1259,397245,0
2001-06-25,4.1077,4.1624,4.0347,4.0619,564577,0
2001-06-26,4.1715,4.4263,4.1715,4.3808,922736,0
2001-06-27,4.3444,4.3808,4.1624,4.1624,672068,0
2001-06-28,4.226,4.235,4.0619,4.0894,399551,0
2001-06-29,4.0983,4.1895,4.0438,4.144,120887,0
2001-07-02,4.1077,4.1532,3.9438,3.9528,464444,0
2001-07-03,3.971,4.1532,3.9528,4.1532,223546,0
2001-07-05,3.7979,3.8343,3.6976,3.7525,731466,0
2001-07-06,3.6429,3.7342,3.5885,3.6158,1663427,0
2001-07-09,3.5976,3.6885,3.5791,3.6613,204113,0
2001-07-10,3.6704,3.7979,3.6429,3.7888,448520,0
2001-07-11,3.7888,3.9073,3.7525,3.8891,724334,0
2001-07-12,3.7979,3.8253,3.7069,3.7615,321596,0
2001-07-13,3.7796,3.8343,3.7251,3.7251,187972,0
2001-07-16,3.7796,3.807,3.7342,3.7525,253195,0
2001-07-17,3.7525,3.898,3.7525,3.8253,107273,0
2001-07-18,3.8527,4.0164,3.8163,4.0164,604984,0
2001-07-19,3.9983,4.0074,3.8163,3.8343,509568,0
2001-07-20,3.898,4.0164,3.898,3.9893,266586,0
2001-07-23,3.9438,3.9528,3.8253,3.8253,312373,0
2001-07-24,3.8253,4.0438,3.8253,3.9438,441055,0
2001-07-25,3.8707,3.9893,3.8343,3.8617,434907,0
2001-07-26,3.7888,3.8707,3.7342,3.8707,533285,0
2001-07-27,3.7706,3.8343,3.6976,3.8253,350911,0
2001-07-30,3.8253,3.8253,3.7525,3.7706,128573,0
2001-07-31,3.7525,3.7979,3.6795,3.7615,241555,0
2001-08-01,3.7796,3.7796,3.6795,3.7158,656917,0
2001-08-02,3.7069,3.9163,3.7069,3.9073,600043,0
2001-08-03,3.8891,3.8891,3.8436,3.8617,96071,0
2001-08-06,3.8163,3.88,3.7615,3.88,232440,0
2001-08-07,3.7979,3.8253,3.7434,3.7888,258575,0
2001-08-08,3.8253,3.98,3.8253,3.9163,377374,0
2001-08-09,3.9528,4.2897,3.9345,4.2715,869703,0
2001-08-10,4.1895,4.2534,4.0801,4.235,820075,0
2001-08-13,4.144,4.2534,4.144,4.235,651208,0
2001-08-14,4.0983,4.144,4.0894,4.1259,679314,0
2001-08-15,4.144,4.1532,4.0164,4.0164,442813,0
2001-08-16,4.0164,4.0257,3.898,3.971,560514,0
2001-08-17,4.0257,4.1532,3.98,3.9893,967093,0
2001-08-20,3.9438,4.0257,3.9163,4.0257,438860,0
2001-08-21,3.9893,4.0074,3.9163,3.9983,188853,0
2001-08-22,4.0164,4.0619,3.971,4.0164,283496,0
2001-08-23,4.0164,4.0894,3.9893,4.0711,280751,0
2001-08-24,3.9893,4.0257,3.88,3.898,561613,0
2001-08-27,3.9528,3.9528,3.8253,3.8436,287010,0
2001-08-28,3.8436,3.9163,3.7979,3.9163,456975,0
2001-08-29,3.98,3.9983,3.9253,3.9528,147238,0
2001-08-30,3.9253,3.98,3.8707,3.9438,188410,0
2001-08-31,3.9438,3.971,3.9073,3.9345,203014,0
2001-09-04,3.9253,3.9528,3.7251,3.7434,847194,0
2001-09-05,3.7342,3.8163,3.6885,3.6885,501444,0
2001-09-06,3.7251,3.7525,3.6704,3.6795,489584,0
2001-09-07,3.7158,3.7342,3.652,3.6704,492989,0
2001-09-10,3.5885,3.6248,3.4791,3.5154,397905,0
2001-09-17,4.0619,4.0983,3.6248,3.8163,1363681,0
2001-09-18,3.8436,3.9528,3.7069,3.8707,962041,0
2001-09-19,3.898,4.0257,3.8253,3.9893,1832185,0
2001-09-20,3.8343,3.9528,3.7888,3.9528,1186689,0
2001-09-21,4.0074,4.1349,3.7979,4.1167,1910580,0
2001-09-24,3.971,3.98,3.7434,3.9528,795480,0
2001-09-25,3.8617,3.8891,3.7796,3.807,564795,0
2001-09-26,3.807,3.98,3.7979,3.8891,1393327,0
2001-09-27,3.9438,3.9983,3.88,3.88,351681,0
2001-09-28,4.0619,4.1077,3.88,4.0438,453680,0
2001-10-01,4.0894,4.2076,4.0438,4.2076,818539,0
2001-10-02,4.2441,4.2897,4.0894,4.226,709838,0
2001-10-03,4.2897,4.3261,4.1532,4.2168,497822,0
2001-10-04,4.2625,4.2807,4.0347,4.144,509568,0
2001-10-05,4.2897,4.5538,4.2625,4.5084,1416054,0
2001-10-08,4.5265,4.5993,4.4627,4.5265,651976,0
2001-10-09,4.4354,4.4537,4.1532,4.1895,658892,0
2001-10-10,4.2625,4.2807,3.98,4.0074,876071,0
2001-10-11,4.0801,4.0983,3.8707,3.9073,1045597,0
2001-10-12,4.0619,4.3079,4.0438,4.2076,1012331,0
2001-10-15,4.2807,4.2807,4.0983,4.1167,477947,0
2001-10-16,4.1259,4.235,4.1077,4.2168,487058,0
2001-10-17,4.2988,4.4537,4.2625,4.4081,692709,0
2001-10-18,4.39,4.3991,4.235,4.2441,368918,0
2001-10-19,4.2625,4.2715,4.144,4.1803,292610,0
2001-10-22,4.1259,4.1803,4.0257,4.0619,1252347,0
2001-10-23,4.0619,4.144,4.0257,4.1349,591150,0
2001-10-24,4.144,4.1715,4.0619,4.1259,638800,0
2001-10-25,4.1986,4.3354,4.0983,4.1167,503311,0
2001-10-26,4.1803,4.2625,4.1077,4.2625,218937,0
2001-10-29,4.3261,4.5993,4.2897,4.3079,363208,0
2001-10-30,4.4081,4.4354,4.3625,4.3716,756393,0
2001-10-31,4.1895,4.2076,4.0983,4.1715,651208,0
2001-11-01,4.1803,4.2988,4.1532,4.1532,442703,0
2001-11-02,4.1532,4.2807,4.1532,4.2807,164585,0
2001-11-05,4.2534,4.3535,4.2076,4.3535,232220,0
2001-11-06,4.3261,4.4627,4.1895,4.1986,539761,0
2001-11-07,4.2076,4.235,4.1532,4.1986,513742,0
2001-11-08,4.1986,4.226,4.0257,4.053,784171,0
2001-11-09,4.053,4.1715,3.9983,4.0801,306113,0
2001-11-12,4.0438,4.2534,4.0438,4.0801,740474,0
2001-11-13,3.9253,4.2076,3.9163,4.1895,1004643,0
2001-11-14,4.144,4.1715,4.053,4.1349,512973,0
2001-11-15,4.1349,4.1895,4.0164,4.1803,1343148,0
2001-11-16,4.1715,4.2076,4.0711,4.1624,341578,0
2001-11-19,4.144,4.1803,4.0257,4.0347,319400,0
2001-11-20,4.0257,4.1167,4.0164,4.053,289645,0
2001-11-21,4.0347,4.1167,4.0347,4.053,267684,0
2001-11-23,4.053,4.1077,4.0257,4.0347,329612,0
2001-11-26,4.1167,4.2168,4.1167,4.1624,278995,0
2001-11-27,4.1715,4.2988,4.144,4.2988,323022,0
2001-11-28,4.2807,4.2897,4.235,4.2807,375617,0
2001-11-29,4.2715,4.2897,4.1167,4.1167,357610,0
2001-11-30,4.144,4.1986,4.144,4.1895,153388,0
2001-12-03,4.2076,4.3716,4.1624,4.3444,900446,0
2001-12-04,4.3444,4.3625,4.2715,4.2807,346960,0
2001-12-05,4.3535,4.4081,4.2988,4.3261,891992,0
2001-12-06,4.3261,4.4627,4.3261,4.4627,367272,0
2001-12-07,4.2534,4.3808,4.1624,4.1895,320828,0
2001-12-10,4.235,4.235,4.1259,4.1986,604872,0
2001-12-11,4.1986,4.226,4.1167,4.226,485852,0
2001-12-12,4.235,4.4991,4.235,4.3991,744752,0
2001-12-13,4.481,4.5084,4.3991,4.4719,677118,0
2001-12-14,4.481,4.7359,4.4719,4.7359,1477320,0
2001-12-17,4.6085,4.6905,4.5538,4.5904,1657499,0
2001-12-18,4.5904,4.7814,4.5084,4.7544,1124872,0
2001-12-19,4.5904,4.636,4.39,4.4081,876621,0
2001-12-20,4.3354,4.4991,4.3354,4.4719,1016175,0
2001-12-21,4.5084,4.5811,4.4627,4.5538,302601,0
2001-12-24,4.4263,4.5447,4.4081,4.5084,109798,0
2001-12-26,4.4537,4.5447,4.4172,4.5084,201917,0
2001-12-27,4.4081,4.4899,4.3716,4.4899,231454,0
2001-12-28,4.4537,4.4899,4.235,4.235,353328,0
2001-12-31,4.3079,4.4172,4.2441,4.4081,227168,0
2002-01-02,4.4172,4.4719,4.3808,4.4081,254730,0
2002-01-03,4.5084,4.5993,4.4081,4.5538,944806,0
2002-01-04,4.5631,4.6632,4.5172,4.5172,562162,0
2002-01-07,4.5993,4.636,4.5084,4.5993,569078,0
2002-01-08,4.5538,4.5723,4.4627,4.5538,573141,0
2002-01-09,4.5447,5.0457,4.5084,4.8726,4163068,0
2002-01-10,5.1731,5.3097,5.0638,5.1731,2292343,0
2002-01-11,5.1641,5.1731,4.9183,5.1277,1121138,0
2002-01-14,5.2189,5.5013,5.2096,5.3372,3171162,0
2002-01-15,5.2096,5.4374,5.1914,5.3554,728506,0
2002-01-16,5.4282,5.6379,5.4282,5.5194,2096139,0
2002-01-17,5.665,5.7106,5.4192,5.4919,2019501,0
2002-01-18,5.4646,5.5102,5.3735,5.41,749147,0
2002-01-22,5.3279,5.4374,5.2368,5.3917,1255421,0
2002-01-23,5.4282,5.5284,5.3189,5.4555,1079635,0
2002-01-24,5.3372,5.4555,5.2916,5.3372,985868,0
2002-01-25,5.1914,5.346,5.1368,5.3279,1042084,0
2002-01-28,5.2551,5.2643,5.1004,5.155,1081614,0
2002-01-29,5.1641,5.4463,5.155,5.3917,1230169,0
2002-01-30,5.41,5.6559,5.3554,5.6013,2698925,0
2002-01-31,5.7377,5.8471,5.6741,5.8471,1404414,0
2002-02-01,5.8471,6.0659,5.7925,5.9836,2080547,0
2002-02-04,6.102,6.2751,5.9201,6.1932,2433982,0
2002-02-05,6.4667,7.1041,6.2844,7.0312,3771202,0
2002-02-06,7.532,7.6777,6.7579,6.8491,5748210,0
2002-02-07,6.9492,7.1131,6.7762,7.0948,2816955,0
2002-02-08,7.2405,7.5775,7.2043,7.4228,2609878,0
2002-02-11,7.3498,7.3772,7.1131,7.2498,2637768,0
2002-02-12,7.2769,7.605,7.1951,7.5413,2674438,0
2002-02-13,7.4956,7.7051,7.4321,7.5866,1660023,0
2002-02-14,7.8325,8.197,7.7962,8.1696,2663788,0
2002-02-15,8.0969,8.2789,7.878,7.9055,3373298,0
2002-02-19,7.6687,7.8965,7.2225,7.3772,3905265,0
2002-02-20,7.1223,7.2498,6.9673,7.1496,2925434,0
2002-02-21,6.8491,7.5047,6.8398,7.4503,2514574,0
2002-02-22,7.5775,7.605,7.3408,7.5229,1439552,0
2002-02-25,7.3226,7.459,7.1315,7.3863,1482921,0
2002-02-26,7.459,8.0969,7.4228,8.0148,3332124,0
2002-02-27,7.9785,8.1241,7.7962,8.024,2111509,0
2002-02-28,7.9418,8.1059,7.8325,7.9512,1309772,0
2002-03-01,7.7871,8.024,7.6687,7.9055,1132886,0
2002-03-04,7.9055,7.9967,7.696,7.8691,1450858,0
2002-03-05,7.9512,7.9967,7.696,7.8144,1790901,0
2002-03-06,7.7051,7.7326,7.5229,7.6869,1535184,0
2002-03-07,7.4046,7.4864,7.0312,7.1041,2572547,0
2002-03-08,6.9128,6.9673,6.6212,6.6668,2558493,0
2002-03-11,6.9399,7.2589,6.9308,7.0129,1459752,0
2002-03-12,7.2952,7.4503,7.2863,7.3408,2068689,0
2002-03-13,7.4864,7.5686,7.4228,7.4321,1230169,0
2002-03-14,7.2863,7.4503,7.1587,7.3681,1945823,0
2002-03-15,7.2769,7.2952,7.1496,7.2952,906484,0
2002-03-18,7.3318,7.7962,7.2498,7.7414,2214830,0
2002-03-19,7.8691,7.8691,7.6596,7.6869,923505,0
2002-03-20,7.7414,8.1878,7.605,8.1422,2506667,0
2002-03-21,7.9967,8.3244,7.9785,8.1878,3038527,0
2002-03-22,8.2151,9.0712,8.1606,8.9985,5099859,0
2002-03-25,9.0256,9.928,8.9438,9.756,5411244,0
2002-03-26,9.1077,9.371,9.035,9.0895,4363670,0
2002-03-27,9.1714,9.937,9.1533,9.773,5025966,0
2002-03-28,9.747,9.81,9.4271,9.4912,2313426,0
2002-04-01,9.508,9.709,9.298,9.59,2459674,0
2002-04-02,9.791,10.082,9.508,9.535,3253401,0
2002-04-03,8.9803,9.2624,8.962,9.1077,3272615,0
2002-04-04,9.0803,9.2804,8.7342,9.1624,1833611,0
2002-04-05,8.962,9.035,8.7433,8.8527,1683630,0
2002-04-08,8.9529,9.1351,8.7891,8.8344,1657499,0
2002-04-09,8.7891,8.8618,8.5613,8.6159,1346882,0
2002-04-10,8.9529,9.781,8.88,9.636,3559075,0
2002-04-11,9.4546,9.963,9.4458,9.747,3344640,0
2002-04-12,9.544,9.581,9.3543,9.554,1624448,0
2002-04-15,9.608,9.737,9.4733,9.518,1220617,0
2002-04-16,9.3896,9.508,9.2624,9.3995,1304938,0
2002-04-17,9.709,9.982,9.654,9.937,2415977,0
2002-04-18,10.127,10.283,9.747,9.81,3635164,0
2002-04-19,9.819,10.2,9.791,10.155,2040691,0
2002-04-22,10.438,10.876,10.391,10.712,2786763,0
2002-04-23,10.355,10.829,10.355,10.775,1596452,0
2002-04-24,10.885,11.221,10.775,11.111,1988317,0
2002-04-25,11.757,11.83,11.157,11.246,3517572,0
2002-04-26,11.411,12.204,11.175,12.204,4724682,0
2002-04-29,11.757,12.068,11.593,11.722,3883637,0
2002-04-30,11.002,11.157,10.848,11.02,7286140,0
2002-05-01,10.929,11.667,10.929,11.293,4112452,0
2002-05-02,11.058,11.221,10.901,10.92,3255817,0
2002-05-03,11.293,11.65,11.202,11.603,5429580,0
2002-05-06,11.722,12.267,11.53,12.194,4746531,0
2002-05-07,12.44,13.042,12.394,12.571,5281024,0
2002-05-08,12.341,13.006,12.277,12.815,4472809,0
2002-05-09,12.571,12.934,12.403,12.825,2361520,0
2002-05-10,12.815,13.516,12.815,13.352,2553660,0
2002-05-13,13.361,13.89,13.361,13.761,3101549,0
2002-05-14,13.797,13.899,12.934,13.051,4534293,0
2002-05-15,12.622,13.107,12.449,12.87,3041932,0
2002-05-16,12.952,13.28,12.952,13.125,2508865,0
2002-05-17,13.206,13.616,13.206,13.525,2529618,0
2002-05-20,13.451,14.118,13.352,14.062,4088848,0
2002-05-21,14.09,15.028,13.853,14.9,4129472,0
2002-05-22,15.465,15.619,14.608,14.663,4191727,0
2002-05-23,14.263,15.255,14.127,14.636,4618508,0
2002-05-24,14.636,14.936,14.109,14.263,4089724,0
2002-05-28,14.19,14.745,13.571,14.663,4742688,0
2002-05-29,14.573,14.681,13.571,13.752,4998407,0
2002-05-30,13.115,13.634,12.468,12.677,6360550,0
2002-05-31,12.668,12.887,11.94,12.686,5708355,0
2002-06-03,12.431,13.425,12.286,13.252,4276601,0
2002-06-04,13.607,13.844,12.815,12.815,4803735,0
2002-06-05,12.004,12.385,11.549,11.621,5032775,0
2002-06-06,11.748,12.385,11.658,12.296,3818087,0
2002-06-07,12.588,12.604,11.411,11.411,2990327,0
2002-06-10,11.376,11.757,10.119,10.563,5627763,0
2002-06-11,10.001,11.593,9.791,11.367,7659011,0
2002-06-12,11.339,11.748,10.563,10.637,4071830,0
2002-06-13,10.72,10.974,10.064,10.885,3457075,0
2002-06-14,11.385,11.722,10.974,11.265,4165594,0
2002-06-17,11.175,11.175,10.547,10.563,1810883,0
2002-06-18,11.002,11.312,10.483,11.312,2176400,0
2002-06-19,11.612,11.704,11.066,11.237,3267234,0
2002-06-20,11.704,12.385,11.53,12.385,3103197,0
2002-06-21,12.394,12.571,12.023,12.023,3536347,0
2002-06-24,12.751,12.796,11.475,11.84,4574919,0
2002-06-25,11.385,11.803,10.802,11.621,3075639,0
2002-06-26,12.159,12.296,11.066,11.212,4142208,0
2002-06-27,11.039,11.704,10.655,10.683,2178377,0
2002-06-28,10.993,11.102,10.217,10.217,3528991,0
2002-07-01,10.492,11.84,10.291,11.84,3204100,0
2002-07-02,11.403,11.612,10.592,10.619,3744301,0
2002-07-03,10.619,10.948,10.52,10.592,2232508,0
2002-07-05,10.61,10.702,10.41,10.474,1095228,0
2002-07-08,10.563,11.23,10.563,11.121,2255894,0
2002-07-09,11.202,12.552,11.157,12.552,4461937,0
2002-07-10,12.332,12.604,11.977,12.571,4215553,0
2002-07-11,12.341,12.65,11.704,11.84,3652622,0
2002-07-12,11.803,12.431,11.612,12.296,2714298,0
2002-07-15,12.514,12.751,11.385,11.385,5711100,0
2002-07-16,11.202,11.813,11.166,11.293,2262041,0
2002-07-17,10.967,11.367,10.775,11.048,2400605,0
2002-07-18,11.011,11.339,10.948,11.33,1817802,0
2002-07-19,11.84,12.004,11.212,11.421,4615872,0
2002-07-22,11.202,11.43,10.301,10.336,2631398,0
2002-07-23,10.336,10.465,8.8344,9.0895,5577035,0
2002-07-24,8.9256,10.655,8.698,10.457,5143340,0
2002-07-25,10.155,10.329,9.2892,9.3352,2720882,0
2002-07-26,9.1077,9.1077,8.1606,8.197,5813429,0
2002-07-29,8.4703,9.2892,8.4155,9.1259,5151793,0
2002-07-30,9.59,9.909,9.3352,9.819,2592092,0
2002-07-31,9.928,10.02,8.9711,9.0895,2877784,0
2002-08-01,8.88,9.3896,8.8072,9.3077,3753745,0
2002-08-02,9.4822,9.791,9.2892,9.508,2451989,0
2002-08-05,9.8,10.064,8.9985,8.9985,2706391,0
2002-08-06,9.044,9.673,8.8344,9.673,1831744,0
2002-08-07,10.029,10.301,9.617,9.864,3261965,0
2002-08-08,9.691,9.7,9.2892,9.3166,1417701,0
2002-08-09,9.881,10.336,9.7,10.172,2192319,0
2002-08-12,10.191,10.382,9.928,10.01,2268957,0
2002-08-13,9.9,10.11,9.756,10.064,1114551,0
2002-08-14,10.291,10.329,9.608,9.928,1661231,0
2002-08-15,9.654,10.693,9.654,10.655,2200224,0
2002-08-16,10.382,10.53,10.064,10.246,1797161,0
2002-08-19,9.973,10.046,9.244,9.244,2518418,0
2002-08-20,9.4271,9.791,9.3995,9.4733,1568562,0
2002-08-21,9.2709,9.4084,9.1533,9.2892,1424399,0
2002-08-22,9.1989,9.781,9.1168,9.7,1804517,0
2002-08-23,9.518,9.773,9.244,9.2892,1745665,0
2002-08-26,9.518,9.963,9.4912,9.928,1309002,0
2002-08-27,9.791,10.364,9.645,10.264,2454953,0
2002-08-28,10.291,10.31,9.881,9.973,1473918,0
2002-08-29,10.182,11.102,10.163,11.102,3243737,0
2002-08-30,11.102,11.237,10.712,10.72,2548392,0
2002-09-03,11.166,11.284,10.792,11.284,2575403,0
2002-09-04,11.293,11.293,10.939,11.066,2179143,0
2002-09-05,11.612,12.04,11.439,11.84,3303688,0
2002-09-06,11.813,12.561,11.667,12.313,4221591,0
2002-09-09,12.833,13.387,12.677,13.18,4790560,0
2002-09-10,12.251,12.552,11.914,12.023,4216762,0
2002-09-11,11.813,12.733,11.475,12.095,1522446,0
2002-09-12,12.068,12.934,12.068,12.897,3938424,0
2002-09-13,12.978,12.996,12.487,12.733,3149094,0
2002-09-16,12.641,13.162,12.533,12.906,2437058,0
2002-09-17,11.887,12.704,11.887,12.385,3236163,0
2002-09-18,12.796,13.069,12.394,12.852,3281727,0
2002-09-19,13.115,13.206,12.723,13.024,2479768,0
2002-09-20,12.658,12.796,12.524,12.604,2291027,0
2002-09-23,12.787,12.833,11.977,11.977,2368653,0
2002-09-24,12.431,12.704,12.232,12.524,3487159,0
2002-09-25,12.358,12.385,11.058,11.767,3078713,0
2002-09-26,11.157,11.667,10.993,11.421,2623933,0
2002-09-27,11.559,11.784,11.13,11.43,2481526,0
2002-09-30,11.775,11.896,11.559,11.658,2508206,0
2002-10-01,11.339,11.475,10.465,10.483,3416118,0
2002-10-02,10.702,10.82,10.474,10.592,2005556,0
2002-10-03,10.683,10.838,10.474,10.474,1803422,0
2002-10-04,10.52,10.792,10.2,10.563,1737980,0
2002-10-07,10.172,10.465,9.928,10.02,2065174,0
2002-10-08,9.719,9.973,9.2892,9.838,2580784,0
2002-10-09,9.765,10.037,9.4633,9.535,1756206,0
2002-10-10,9.673,9.728,8.9074,9.554,3061585,0
2002-10-11,9.4733,9.881,9.3263,9.682,2221856,0
2002-10-14,10.246,10.364,10.029,10.264,1865782,0
2002-10-15,9.991,9.991,9.4458,9.599,1547041,0
2002-10-16,9.673,9.963,9.4733,9.526,2239753,0
2002-10-17,9.1168,9.2892,8.9074,9.2804,3351999,0
2002-10-18,9.1989,9.3543,9.0165,9.0622,1527387,0
2002-10-21,9.2804,9.2804,8.7891,9.0622,1481054,0
2002-10-22,9.2526,9.765,9.2357,9.747,2759530,0
2002-10-23,9.846,9.9,9.244,9.3352,1439440,0
2002-10-24,9.1533,9.791,9.1168,9.781,1428572,0
2002-10-25,9.955,10.02,9.4733,9.518,1105327,0
2002-10-28,9.838,10.155,9.59,9.937,1984803,0
2002-10-29,10.217,10.838,10.127,10.438,2890741,0
2002-10-30,10.373,10.61,10.246,10.61,1540125,0
2002-10-31,10.429,10.556,9.973,10.02,1530244,0
2002-11-01,10.628,10.792,10.447,10.792,1996991,0
2002-11-04,10.61,11.039,10.502,10.983,1201290,0
2002-11-05,11.111,11.139,10.848,10.92,971595,0
2002-11-06,10.876,11.293,10.838,11.256,1433841,0
2002-11-07,11.246,11.376,10.758,10.802,3557647,0
2002-11-08,10.674,10.674,10.127,10.539,3966092,0
2002-11-11,10.217,10.346,10.137,10.172,1713273,0
2002-11-12,10.32,10.511,10.163,10.511,2974074,0
2002-11-13,10.539,10.665,9.89,10.01,2593082,0
2002-11-14,9.973,10.391,9.973,10.155,1427911,0
2002-11-15,10.41,10.693,10.336,10.683,1491264,0
2002-11-18,10.61,10.876,10.291,10.637,1383334,0
2002-11-19,10.702,10.783,10.155,10.246,2385673,0
2002-11-20,10.355,10.429,9.838,9.855,1722718,0
2002-11-21,10.02,10.073,9.4912,9.864,1620716,0
2002-11-22,9.928,10.511,9.881,10.246,2603730,0
2002-11-25,9.791,9.991,9.673,9.737,1220178,0
2002-11-26,9.645,9.881,9.581,9.747,789662,0
2002-11-27,9.737,9.928,9.4912,9.791,1314382,0
2002-11-29,9.737,9.982,9.636,9.773,492330,0
2002-12-02,9.617,10.092,9.571,10.092,1558681,0
2002-12-03,10.182,10.967,10.182,10.92,3862003,0
2002-12-04,11.02,11.193,10.81,11.02,3092216,0
2002-12-05,11.02,11.43,10.957,11.246,2369314,0
2002-12-06,11.64,12.023,11.493,11.914,3874961,0
2002-12-09,11.921,12.104,11.757,11.95,3471677,0
2002-12-10,11.695,11.722,11.403,11.53,2066384,0
2002-12-11,11.466,12.04,11.466,12.004,2163883,0
2002-12-12,11.921,13.296,11.794,13.206,6401174,0
2002-12-13,13.069,13.589,12.842,13.369,4858964,0
2002-12-16,13.369,13.562,12.961,13.516,3176980,0
2002-12-17,13.479,13.607,12.477,12.561,5199663,0
2002-12-18,12.385,13.379,12.375,13.262,4607967,0
2002-12-19,12.969,13.342,12.431,12.524,5251269,0
2002-12-20,12.068,12.552,12.013,12.524,2813771,0
2002-12-23,12.704,13.189,12.571,13.006,1860183,0
2002-12-24,12.952,13.097,12.796,12.815,828200,0
2002-12-26,12.815,13.387,12.403,13.387,1915521,0
2002-12-27,13.18,13.543,13.06,13.162,2087903,0
2002-12-30,13.024,13.051,12.613,12.751,2620530,0
2002-12-31,12.542,12.925,12.533,12.714,1849753,0
2003-01-02,12.358,12.751,12.142,12.714,2119523,0
2003-01-03,12.542,13.516,12.524,13.115,3138772,0
2003-01-06,13.415,13.562,12.842,12.842,2875258,0
2003-01-07,12.704,12.787,12.241,12.296,1909042,0
2003-01-08,12.403,13.262,12.349,13.115,3483533,0
2003-01-09,12.787,12.952,12.487,12.704,2422564,0
2003-01-10,13.024,13.252,12.704,13.162,2428385,0
2003-01-13,12.815,13.287,12.723,12.796,2010824,0
2003-01-14,12.842,13.107,12.168,12.168,2551249,0
2003-01-15,11.868,12.296,11.859,12.068,3366931,0
2003-01-16,12.194,12.825,11.977,12.686,2572219,0
2003-01-17,12.733,12.778,12.251,12.341,2590444,0
2003-01-21,12.114,12.686,12.049,12.524,3197075,0
2003-01-22,12.604,12.969,12.431,12.943,3191694,0
2003-01-23,13.069,13.789,13.042,13.479,5691117,0
2003-01-24,13.434,14.025,13.305,13.89,4088627,0
2003-01-27,13.387,14.062,13.051,13.134,5131041,0
2003-01-28,12.815,13.033,12.459,12.934,5459992,0
2003-01-29,12.887,12.996,12.259,12.267,4507722,0
2003-01-30,11.977,12.459,11.959,12.241,5279488,0
2003-01-31,12.185,12.204,11.914,11.959,2276536,0
2003-02-03,11.868,11.921,11.603,11.612,3956431,0
2003-02-04,11.977,12.341,11.868,12.286,5738660,0
2003-02-05,12.086,12.422,11.621,11.748,4064143,0
2003-02-06,11.887,11.959,11.493,11.658,2433873,0
2003-02-07,11.339,12.004,11.202,11.43,2896232,0
2003-02-10,11.202,11.521,10.857,10.929,3541618,0
2003-02-11,10.974,11.658,10.885,11.449,2799719,0
2003-02-12,11.458,11.502,10.91,11.066,3206296,0
2003-02-13,11.339,11.877,11.212,11.731,2995376,0
2003-02-14,11.64,11.775,11.085,11.202,2673890,0
2003-02-18,11.385,11.512,11.13,11.512,1903005,0
2003-02-19,11.385,11.767,11.23,11.521,2428164,0
2003-02-20,11.775,11.906,11.64,11.677,2085378,0
2003-02-21,11.813,11.84,11.349,11.385,2424211,0
2003-02-24,11.677,11.741,11.439,11.559,1904760,0
2003-02-25,11.521,11.695,11.166,11.212,2044863,0
2003-02-26,11.175,11.439,11.039,11.284,1968884,0
2003-02-27,11.376,11.376,10.948,11.148,1728976,0
2003-02-28,11.111,11.612,11.076,11.559,2055730,0
2003-03-03,11.157,11.23,10.929,10.939,2841440,0
2003-03-04,11.02,11.111,10.948,11.066,2375131,0
2003-03-05,11.058,11.076,10.876,10.967,1768284,0
2003-03-06,10.838,11.002,10.563,10.792,2043985,0
2003-03-07,10.758,10.792,10.155,10.301,2670379,0
2003-03-10,10.246,10.246,9.581,9.719,4367839,0
2003-03-11,9.4359,9.518,9.2526,9.2892,2806305,0
2003-03-12,8.9256,9.4633,8.8344,9.2892,3487267,0
2003-03-13,9.1077,9.599,9.0165,9.4633,3277116,0
2003-03-14,9.508,9.928,9.4172,9.838,2107116,0
2003-03-17,10.064,10.172,9.4084,9.4733,2616248,0
2003-03-18,9.571,9.81,9.4733,9.673,1452179,0
2003-03-19,9.864,9.909,9.3995,9.4822,2515454,0
2003-03-20,9.4633,9.599,9.1077,9.1806,2193858,0
2003-03-21,9.1533,9.1989,8.6706,8.7891,4747738,0
2003-03-24,9.1077,9.1989,8.9438,8.9803,3091557,0
2003-03-25,9.1533,9.1989,8.9256,9.0531,2059026,0
2003-03-26,9.0531,9.144,8.9892,9.1351,1401451,0
2003-03-27,8.9256,8.9985,8.698,8.7069,2626568,0
2003-03-28,8.7069,9.4084,8.698,9.3809,3753417,0
2003-03-31,9.654,9.928,9.518,9.562,2773147,0
2003-04-01,9.691,9.691,9.3077,9.4271,1913107,0
2003-04-02,9.3077,9.4359,9.1806,9.4084,2301788,0
2003-04-03,9.2079,9.544,9.1989,9.4458,1471282,0
2003-04-04,9.1533,9.518,9.1533,9.2892,1869516,0
2003-04-07,8.9803,9.1624,8.8344,9.1533,3452462,0
2003-04-08,9.1077,9.2624,8.9985,9.0989,2363605,0
2003-04-09,9.1895,9.608,8.9438,9.608,3732114,0
2003-04-10,9.562,9.7,9.4458,9.518,1908274,0
2003-04-11,9.2892,9.645,9.2526,9.581,1320530,0
2003-04-14,9.518,9.654,9.3995,9.617,955676,0
2003-04-15,9.608,9.773,9.4458,9.773,1576248,0
2003-04-16,9.59,9.9,9.571,9.872,1820329,0
2003-04-17,9.855,9.991,9.562,9.673,2325941,0
2003-04-21,9.846,10.02,9.4733,9.973,1797269,0
2003-04-22,10.02,10.236,9.928,10.082,2217025,0
2003-04-23,10.291,10.364,10.127,10.127,2349659,0
2003-04-24,10.191,10.32,9.608,9.636,2861861,0
2003-04-25,9.747,9.819,9.3543,9.3622,2007750,0
2003-04-28,9.4458,9.554,9.2172,9.4172,2316061,0
2003-04-29,9.1989,9.2172,8.9711,9.1077,3203881,0
2003-04-30,9.2526,9.3622,9.0622,9.244,3423148,0
2003-05-01,9.3352,9.562,9.298,9.4733,2945858,0
2003-05-02,9.3809,9.4733,9.1168,9.3263,3026118,0
2003-05-05,9.3263,9.3622,9.2079,9.2892,2448147,0
2003-05-06,9.2526,9.2892,8.9985,9.226,3574226,0
2003-05-07,9.226,9.244,8.9803,9.035,2917749,0
2003-05-08,9.3077,9.4172,9.1989,9.3352,4298449,0
2003-05-09,9.3352,9.4458,9.3166,9.4458,3221010,0
2003-05-12,9.59,9.7,9.518,9.617,2659178,0
2003-05-13,9.728,9.765,9.562,9.627,3461575,0
2003-05-14,9.737,9.909,9.7,9.791,2733510,0
2003-05-15,10.155,10.447,10.146,10.329,4312394,0
2003-05-16,10.474,10.674,10.172,10.182,2313647,0
2003-05-19,10.61,10.829,10.582,10.81,2986923,0
2003-05-20,10.91,10.91,10.492,10.655,2312000,0
2003-05-21,10.61,10.792,10.563,10.628,1638062,0
2003-05-22,10.702,10.702,10.255,10.364,2024329,0
2003-05-23,10.382,10.547,10.172,10.31,1658157,0
2003-05-27,10.857,10.974,10.474,10.655,2531922,0
2003-05-28,10.32,10.438,10.073,10.073,3027657,0
2003-05-29,10.046,10.53,10.02,10.336,2314304,0
2003-05-30,10.155,10.373,10.001,10.364,1619288,0
2003-06-02,10.064,10.373,10.054,10.227,2502498,0
2003-06-03,10.283,10.364,10.155,10.236,1337330,0
2003-06-04,10.255,10.474,10.255,10.373,1469965,0
2003-06-05,10.563,10.885,10.492,10.802,2887993,0
2003-06-06,10.547,10.92,10.382,10.547,1783436,0
2003-06-09,10.637,10.729,10.502,10.539,1100718,0
2003-06-10,10.382,10.53,10.274,10.52,2092624,0
2003-06-11,10.628,10.748,10.573,10.72,1676052,0
2003-06-12,10.72,11.011,10.563,10.885,1755219,0
2003-06-13,10.957,11.521,10.876,11.33,2481089,0
2003-06-16,11.612,11.794,11.221,11.484,1596671,0
2003-06-17,11.385,11.84,11.293,11.794,2461653,0
2003-06-18,11.54,11.695,11.493,11.584,1903884,0
2003-06-19,11.612,11.822,11.475,11.704,1773114,0
2003-06-20,11.484,11.603,11.385,11.53,2172996,0
2003-06-23,11.376,11.421,10.983,10.983,1712289,0
2003-06-24,10.893,10.929,10.646,10.702,2051120,0
2003-06-25,10.702,11.039,10.674,10.848,1670236,0
2003-06-26,10.748,10.893,10.674,10.758,1369390,0
2003-06-27,10.702,10.983,10.702,10.829,1190751,0
2003-06-30,10.82,11.183,10.72,11.093,1220286,0
2003-07-01,11.293,11.65,11.246,11.621,1684069,0
2003-07-02,11.502,11.612,11.33,11.385,1374551,0
2003-07-03,11.512,11.54,11.256,11.32,1029571,0
2003-07-07,11.011,11.183,10.983,11.139,1605786,0
2003-07-08,10.974,11.148,10.802,10.829,1961637,0
2003-07-09,10.929,10.993,10.72,10.775,1669137,0
2003-07-10,10.702,10.967,10.683,10.792,1515859,0
2003-07-11,10.783,10.885,10.683,10.885,1191739,0
2003-07-14,10.983,11.111,10.885,10.929,1230387,0
2003-07-15,10.848,11.093,9.928,10.02,4095872,0
2003-07-16,9.747,9.928,9.581,9.682,3575985,0
2003-07-17,9.864,10.054,9.673,9.819,2229981,0
2003-07-18,9.881,9.881,9.617,9.838,2469556,0
2003-07-21,9.855,10.329,9.846,10.146,2349878,0
2003-07-22,10.283,10.355,10.064,10.073,1371806,0
2003-07-23,10.291,10.693,10.274,10.655,2809380,0
2003-07-24,10.646,11.058,10.556,11.058,2583528,0
2003-07-25,11.058,11.246,10.893,11.202,2680367,0
2003-07-28,11.157,11.748,10.619,10.885,2545758,0
2003-07-29,10.563,10.848,10.563,10.61,1351383,0
2003-07-30,10.601,10.866,10.573,10.783,1131241,0
2003-07-31,10.81,11.102,10.792,10.91,1538039,0
2003-08-01,10.61,11.293,10.61,10.775,1573393,0
2003-08-04,10.748,11.076,10.655,10.712,1344685,0
2003-08-05,10.637,10.775,10.619,10.775,1237745,0
2003-08-06,10.683,11.157,10.683,10.957,2348889,0
2003-08-07,10.702,10.783,10.492,10.61,1916179,0
2003-08-08,10.601,11.475,10.483,11.43,2944762,0
2003-08-11,11.521,11.794,11.183,11.53,2851982,0
2003-08-12,11.502,11.64,11.385,11.521,1789256,0
2003-08-13,11.458,12.058,11.293,11.794,3131417,0
2003-08-14,12.049,12.204,11.695,11.822,2731314,0
2003-08-15,12.023,12.142,11.794,11.849,1440760,0
2003-08-18,11.822,11.822,11.593,11.64,1125642,0
2003-08-19,11.603,12.286,11.53,12.286,2462531,0
2003-08-20,12.204,12.506,12.133,12.459,2447049,0
2003-08-21,12.185,12.241,11.612,11.612,2952556,0
2003-08-22,11.493,12.004,11.493,11.568,1653654,0
2003-08-25,11.658,11.877,11.54,11.621,1096435,0
2003-08-26,11.612,11.822,11.395,11.775,1441856,0
2003-08-27,12.114,12.413,12.114,12.413,2836280,0
2003-08-28,12.232,12.413,12.204,12.341,1433403,0
2003-08-29,12.524,12.65,12.222,12.222,1705369,0
2003-09-02,12.159,12.305,11.996,12.204,2114254,0
2003-09-03,12.004,12.259,11.95,12.175,1847885,0
2003-09-04,12.049,12.622,12.049,12.552,2478231,0
2003-09-05,12.695,13.107,12.686,12.906,2897547,0
2003-09-08,12.86,12.934,12.622,12.916,1599854,0
2003-09-09,13.296,13.643,12.925,12.952,4055139,0
2003-09-10,13.042,13.18,12.723,12.833,2017524,0
2003-09-11,13.006,13.206,12.796,13.189,2574523,0
2003-09-12,13.189,13.369,12.658,12.695,2815309,0
2003-09-15,12.852,13.015,12.742,12.778,1590192,0
2003-09-16,12.969,12.969,12.604,12.916,1117077,0
2003-09-17,12.897,13.197,12.87,13.107,1540013,0
2003-09-18,13.197,13.379,13.033,13.033,1553959,0
2003-09-19,13.115,13.451,13.115,13.323,2866475,0
2003-09-22,13.89,13.908,13.46,13.552,3501432,0
2003-09-23,13.46,13.607,13.296,13.47,1767734,0
2003-09-24,13.525,13.562,13.162,13.562,1374551,0
2003-09-25,14.136,14.136,12.952,13.125,4145613,0
2003-09-26,12.987,13.042,12.542,12.571,3973999,0
2003-09-29,12.842,12.887,12.542,12.597,2639963,0
2003-09-30,12.887,13.189,12.87,12.906,3204430,0
2003-10-01,12.906,12.906,12.468,12.668,2307166,0
2003-10-02,12.571,12.887,12.514,12.825,1616982,0
2003-10-03,12.825,12.978,11.83,12.259,4241245,0
2003-10-06,12.251,12.579,12.15,12.385,1763563,0
2003-10-07,12.65,12.686,12.313,12.477,1422421,0
2003-10-08,12.477,12.641,12.305,12.305,1683190,0
2003-10-09,11.887,12.422,11.887,12.422,1889499,0
2003-10-10,12.704,12.704,12.385,12.385,1285396,0
2003-10-13,12.349,12.677,12.204,12.571,1547262,0
2003-10-14,12.533,12.815,12.477,12.641,1160774,0
2003-10-15,12.613,12.787,12.431,12.597,1007388,0
2003-10-16,12.751,13.115,12.751,13.069,1847007,0
2003-10-17,12.842,13.042,12.622,12.622,1797710,0
2003-10-20,12.796,12.961,12.751,12.815,1132338,0
2003-10-21,13.069,13.562,13.024,13.562,2686627,0
2003-10-22,13.844,13.972,13.607,13.616,3304895,0
2003-10-23,13.425,13.562,13.171,13.415,1968553,0
2003-10-24,13.597,13.825,13.543,13.689,1940666,0
2003-10-27,13.516,13.789,13.352,13.699,1440319,0
2003-10-28,13.434,13.562,13.28,13.46,1360497,0
2003-10-29,13.589,13.89,13.525,13.771,1554070,0
2003-10-30,13.369,13.752,13.206,13.215,2077692,0
2003-10-31,12.934,13.287,12.887,13.042,2951018,0
2003-11-03,12.704,12.842,12.222,12.305,4485212,0
2003-11-04,12.068,12.185,11.84,12.049,5490297,0
2003-11-05,12.114,12.222,11.986,12.204,1830648,0
2003-11-06,11.968,12.004,11.349,11.53,4812191,0
2003-11-07,11.385,11.896,11.202,11.849,4730279,0
2003-11-10,11.914,12.095,11.612,11.612,2047275,0
2003-11-11,11.877,12.013,11.677,11.695,2012471,0
2003-11-12,12.068,12.613,11.95,12.604,4094886,0
2003-11-13,12.368,12.514,12.114,12.277,3144701,0
2003-11-14,12.313,12.561,12.232,12.422,2056063,0
2003-11-17,12.341,12.341,11.677,11.986,2063747,0
2003-11-18,11.986,12.658,11.986,12.542,3644937,0
2003-11-19,12.385,12.496,12.175,12.496,1934956,0
2003-11-20,12.524,12.571,12.222,12.358,1945716,0
2003-11-21,12.204,12.422,12.142,12.277,1701308,0
2003-11-24,11.931,11.977,11.612,11.921,2303874,0
2003-11-25,11.686,11.94,11.658,11.849,2886459,0
2003-11-26,11.977,12.394,11.959,12.15,3120217,0
2003-11-28,12.323,12.477,12.259,12.477,1165166,0
2003-12-01,12.604,12.658,12.305,12.613,2911492,0
2003-12-02,12.431,12.695,12.296,12.571,2583090,0
2003-12-03,12.524,12.552,12.222,12.477,2013022,0
2003-12-04,12.277,12.296,11.877,11.95,2167397,0
2003-12-05,11.84,12.185,11.813,12.123,1875555,0
2003-12-08,12.04,12.142,11.868,12.004,1699988,0
2003-12-09,12.114,12.168,11.859,11.859,2124906,0
2003-12-10,11.986,12.142,11.521,11.53,3968950,0
2003-12-11,11.704,12.159,11.53,12.04,3168526,0
2003-12-12,12.159,12.332,11.95,12.086,2163554,0
2003-12-15,11.914,12.533,11.868,12.496,1919254,0
2003-12-16,12.449,12.604,12.023,12.114,2474829,0
2003-12-17,12.068,12.222,11.959,12.068,1787169,0
2003-12-18,11.722,11.921,11.568,11.767,3289634,0
2003-12-19,11.484,11.794,11.43,11.466,3833898,0
2003-12-22,11.748,11.968,11.667,11.704,3041161,0
2003-12-23,11.887,12.068,11.757,12.068,1550886,0
2003-12-24,12.114,12.241,11.986,12.04,1075572,0
2003-12-26,12.068,12.349,11.996,12.323,871462,0
2003-12-29,12.552,12.695,12.305,12.658,2081864,0
2003-12-30,12.769,12.934,12.668,12.796,1582726,0
2003-12-31,12.934,12.934,12.413,12.695,1654534,0
2004-01-02,12.978,13.144,12.887,12.969,1371147,0
2004-01-05,13.47,13.58,13.215,13.387,2375791,0
2004-01-06,13.516,13.552,13.006,13.206,2052768,0
2004-01-07,13.206,13.361,12.815,12.916,1836907,0
2004-01-08,12.943,13.206,12.733,12.815,1767625,0
2004-01-09,12.952,13.287,12.952,13.134,1974372,0
2004-01-12,13.243,13.252,12.961,13.243,1695049,0
2004-01-13,13.224,13.46,13.033,13.206,2302336,0
2004-01-14,13.069,13.107,12.542,12.658,2567169,0
2004-01-15,12.305,12.468,11.986,12.251,2962547,0
2004-01-16,12.286,12.44,12.204,12.313,2538399,0
2004-01-20,12.524,12.751,12.385,12.431,2210657,0
2004-01-21,12.313,12.704,12.185,12.459,1224349,0
2004-01-22,12.613,12.916,12.385,12.506,2751407,0
2004-01-23,12.487,12.604,12.251,12.251,1490827,0
2004-01-26,12.341,12.385,11.977,12.259,1756975,0
2004-01-27,12.477,12.695,12.385,12.477,2299374,0
2004-01-28,12.613,12.733,11.968,11.977,2447049,0
2004-01-29,11.921,12.077,11.521,11.704,3257463,0
2004-01-30,11.83,11.906,11.584,11.722,1623239,0
2004-02-02,11.677,11.914,11.395,11.868,2376889,0
2004-02-03,11.977,12.023,11.568,11.568,1929684,0
2004-02-04,11.658,11.784,11.43,11.43,1830429,0
2004-02-05,11.32,11.64,11.237,11.502,2078129,0
2004-02-06,11.612,12.175,11.584,12.142,2832766,0
2004-02-09,12.175,12.259,11.84,12.259,1922768,0
2004-02-10,12.323,12.341,11.94,12.068,1506635,0
2004-02-11,11.94,12.385,11.887,12.296,2318260,0
2004-02-12,12.185,12.185,11.887,11.906,2066164,0
2004-02-13,12.023,12.204,11.748,11.896,2165859,0
2004-02-17,12.023,12.204,11.95,12.204,1711846,0
2004-02-18,12.004,12.04,11.475,11.549,3256582,0
2004-02-19,11.385,11.568,11.293,11.475,2172119,0
2004-02-20,11.358,11.411,10.802,11.002,3531625,0
2004-02-23,11.246,11.246,10.876,10.876,2564642,0
2004-02-24,11.202,11.293,11.111,11.183,2096796,0
2004-02-25,11.23,11.293,10.929,11.193,2608999,0
2004-02-26,11.02,11.385,10.974,11.202,1827135,0
2004-02-27,11.23,11.549,11.202,11.376,1639272,0
2004-03-01,11.748,11.748,11.293,11.339,1359730,0
2004-03-02,11.303,11.376,10.974,10.974,1768833,0
2004-03-03,10.957,11.293,10.748,11.085,2145326,0
2004-03-04,11.111,11.411,11.039,11.33,1471611,0
2004-03-05,11.475,11.612,11.376,11.612,1260691,0
2004-03-08,11.568,11.603,11.265,11.265,1452396,0
2004-03-09,11.202,11.43,11.066,11.312,1754887,0
2004-03-10,11.202,11.265,10.893,10.929,1626096,0
2004-03-11,10.974,11.166,10.783,11.148,1486652,0
2004-03-12,10.792,10.974,10.474,10.929,3580926,0
2004-03-15,10.857,10.876,10.502,10.61,1435051,0
2004-03-16,10.502,10.838,10.502,10.702,1853815,0
2004-03-17,10.52,10.92,10.474,10.885,2624921,0
2004-03-18,11.221,11.411,11.093,11.111,2542243,0
2004-03-19,11.293,11.293,10.929,11.221,2865593,0
2004-03-22,11.339,11.439,11.02,11.13,1580311,0
2004-03-23,11.212,11.484,11.212,11.484,1618301,0
2004-03-24,11.202,11.421,11.111,11.139,1578663,0
2004-03-25,11.148,11.475,11.111,11.475,1261789,0
2004-03-26,11.584,11.658,11.256,11.33,2622395,0
2004-03-29,11.612,11.667,11.32,11.612,2672353,0
2004-03-30,11.794,12.159,11.713,11.94,2697935,0
2004-03-31,12.095,12.185,11.849,11.977,2682017,0
2004-04-01,12.159,12.204,11.859,12.013,3218266,0
2004-04-02,11.748,11.959,11.64,11.959,2191112,0
2004-04-05,11.704,11.713,11.395,11.54,1687252,0
2004-04-06,11.822,11.822,11.568,11.612,1508832,0
2004-04-07,11.593,11.959,11.593,11.784,1067887,0
2004-04-08,11.794,11.996,11.748,11.794,1649811,0
2004-04-12,11.84,11.931,11.568,11.784,1114662,0
2004-04-13,11.32,11.502,11.076,11.183,2401043,0
2004-04-14,11.02,11.202,10.748,10.974,2110523,0
2004-04-15,10.866,11.23,10.866,11.093,2787202,0
2004-04-16,11.002,11.284,11.002,11.039,2314085,0
2004-04-19,11.066,11.148,10.929,11.111,1696476,0
2004-04-20,10.929,10.967,10.474,10.492,3035344,0
2004-04-21,10.182,10.373,10.082,10.217,2974514,0
2004-04-22,10.001,10.191,9.846,10.101,3542827,0
2004-04-23,10.054,10.092,9.928,10.02,1471940,0
2004-04-26,10.054,10.246,10.029,10.029,1747861,0
2004-04-27,10.155,10.182,9.991,10.082,1231926,0
2004-04-28,9.838,9.855,9.1806,9.1895,3608921,0
2004-04-29,9.3352,9.508,9.3352,9.3543,2583637,0
2004-04-30,9.4546,9.5,9.1351,9.2624,1429997,0
2004-05-03,9.2804,9.4271,9.1351,9.3166,1500598,0
2004-05-04,9.7,9.973,9.571,9.955,2353833,0
2004-05-05,10.02,10.073,9.663,9.663,1404966,0
2004-05-06,9.728,9.864,9.4458,9.4458,2353501,0
2004-05-07,9.3543,9.4912,8.9892,9.044,2713089,0
2004-05-10,8.8982,9.508,8.88,9.2892,2963536,0
2004-05-11,9.1533,9.617,9.1077,9.617,1547700,0
2004-05-12,9.864,9.909,9.3166,9.3809,1726012,0
2004-05-13,9.3352,9.526,9.2804,9.371,1118613,0
2004-05-14,9.3622,9.719,9.3622,9.4912,1482478,0
2004-05-17,9.756,9.819,9.599,9.636,1805614,0
2004-05-18,9.4084,9.747,9.3809,9.747,1262998,0
2004-05-19,9.881,10.073,9.819,9.828,1299228,0
2004-05-20,9.838,9.89,9.654,9.81,683269,0
2004-05-21,10.029,10.172,9.947,10.001,1529145,0
2004-05-24,10.001,10.208,9.828,10.191,1513993,0
2004-05-25,10.32,10.41,10.217,10.217,1288359,0
2004-05-26,10.41,10.592,10.329,10.592,1919145,0
2004-05-27,10.775,10.82,10.502,10.601,2263467,0
2004-05-28,10.655,10.739,10.547,10.592,857736,0
2004-06-01,10.792,10.802,10.4,10.492,1098193,0
2004-06-02,10.547,10.547,10.064,10.283,1153638,0
2004-06-03,10.246,10.291,9.909,9.909,970387,0
2004-06-04,9.838,10.163,9.81,10.092,1567903,0
2004-06-07,10.283,10.355,10.119,10.301,1206890,0
2004-06-08,10.073,10.127,9.937,10.02,889467,0
2004-06-09,9.881,9.881,9.4458,9.4822,1681764,0
2004-06-10,9.518,9.7,9.4458,9.4458,1664087,0
2004-06-14,9.4458,9.4458,9.0165,9.1533,1980192,0
2004-06-15,9.3896,9.508,9.2624,9.3543,1420664,0
2004-06-16,9.1806,9.4822,9.1077,9.344,801079,0
2004-06-17,9.5,9.581,9.1806,9.1806,1794854,0
2004-06-18,9.3995,9.828,9.3809,9.608,2378647,0
2004-06-21,9.7,9.719,9.4633,9.599,825565,0
2004-06-22,9.599,9.81,9.562,9.709,649559,0
2004-06-23,9.7,9.8,9.562,9.756,761552,0
2004-06-24,9.973,10.155,9.855,9.947,1571417,0
2004-06-25,9.947,10.046,9.855,10.01,596088,0
2004-06-28,10.029,10.137,9.617,9.709,1172304,0
2004-06-29,9.554,9.636,9.371,9.4271,1523435,0
2004-06-30,9.654,9.747,9.508,9.571,738056,0
2004-07-01,9.719,9.756,9.4271,9.4733,750792,0
2004-07-02,9.508,9.728,9.508,9.636,625844,0
2004-07-06,9.4822,9.526,9.2172,9.4546,1153420,0
2004-07-07,9.599,9.654,9.5,9.544,2095699,0
2004-07-08,9.554,9.654,9.4912,9.535,1584483,0
2004-07-09,9.508,9.508,9.3352,9.4912,1140572,0
2004-07-12,9.4633,9.4822,9.3077,9.3352,1080624,0
2004-07-13,9.244,9.3166,9.1533,9.2357,917136,0
2004-07-14,9.2804,9.3263,9.1714,9.1895,1191959,0
2004-07-15,9.1533,9.1895,9.0712,9.1895,945573,0
2004-07-16,9.035,9.1168,8.7342,8.7342,2559262,0
2004-07-19,8.7707,8.7707,8.3424,8.4245,2550367,0
2004-07-20,8.3699,8.5613,8.3609,8.4336,1721619,0
2004-07-21,8.634,8.6797,8.4882,8.4882,1758952,0
2004-07-22,8.6706,8.7161,8.5613,8.634,1240928,0
2004-07-23,8.5613,8.5976,8.4428,8.4428,853124,0
2004-07-26,8.4428,8.5702,8.3154,8.4245,1041754,0
2004-07-27,8.4882,8.634,8.4065,8.5702,1107856,0
2004-07-28,8.798,9.0165,8.7069,8.962,2257870,0
2004-07-29,9.1624,9.2624,9.0803,9.2624,1672433,0
2004-07-30,9.3543,9.4271,9.3077,9.344,1472052,0
2004-08-02,9.5,9.617,9.4458,9.554,1413858,0
2004-08-03,9.617,9.81,9.571,9.691,1863805,0
2004-08-04,9.7,9.8,9.691,9.747,1937150,0
2004-08-05,9.709,9.8,9.544,9.617,1428792,0
2004-08-06,9.756,9.846,9.719,9.838,790209,0
2004-08-09,9.608,9.7,9.554,9.636,800201,0
2004-08-10,9.636,9.828,9.599,9.7,1045049,0
2004-08-11,9.4822,9.747,9.4822,9.747,1797600,0
2004-08-12,9.918,10.556,9.9,10.556,4173719,0
2004-08-13,10.539,10.739,10.364,10.674,1867648,0
2004-08-16,10.592,10.929,10.563,10.876,1945387,0
2004-08-17,10.702,10.929,10.655,10.885,1102802,0
2004-08-18,10.655,10.91,10.628,10.783,1355664,0
2004-08-19,11.02,11.274,10.993,11.202,2483831,0
2004-08-20,11.293,11.64,11.148,11.621,3517791,0
2004-08-23,11.584,11.593,11.256,11.43,2033005,0
2004-08-24,10.983,11.139,10.974,11.011,1559778,0
2004-08-25,11.102,11.403,11.093,11.385,1618848,0
2004-08-26,11.274,11.367,11.02,11.02,642423,0
2004-08-27,11.058,11.32,11.039,11.32,935361,0
2004-08-30,11.274,11.439,10.967,10.983,1496757,0
2004-08-31,10.983,11.111,10.948,11.058,1860403,0
2004-09-01,11.02,11.02,10.81,10.929,1703171,0
2004-09-02,10.885,10.901,10.712,10.838,1195909,0
2004-09-03,10.492,10.702,10.438,10.61,1430986,0
2004-09-07,10.291,10.429,10.172,10.419,1761585,0
2004-09-08,10.246,10.693,10.236,10.457,1122895,0
2004-09-09,10.41,10.655,10.41,10.601,808984,0
2004-09-10,10.866,11.085,10.82,10.829,1423083,0
2004-09-13,10.829,10.974,10.739,10.948,910657,0
2004-09-14,10.957,11.246,10.948,11.093,1216222,0
2004-09-15,11.02,11.157,10.983,11.076,911865,0
2004-09-16,11.085,11.23,10.974,11.121,678106,0
2004-09-17,11.237,11.33,11.03,11.066,1192506,0
2004-09-20,11.076,11.367,11.076,11.367,1140572,0
2004-09-21,11.584,11.822,11.53,11.731,1552861,0
2004-09-22,11.741,11.868,11.667,11.713,1113892,0
2004-09-23,11.877,11.931,11.612,11.658,1027700,0
2004-09-24,11.704,11.713,11.385,11.502,1637185,0
2004-09-27,11.439,11.686,11.421,11.512,774070,0
2004-09-28,11.868,12.049,11.775,11.968,1331841,0
2004-09-29,12.068,12.168,11.896,12.159,1451408,0
2004-09-30,12.296,12.431,12.277,12.431,1625875,0
2004-10-01,12.44,12.44,12.213,12.394,1042962,0
2004-10-04,12.114,12.332,12.03,12.194,1101814,0
2004-10-05,12.296,12.714,12.286,12.686,1807703,0
2004-10-06,12.385,12.604,12.358,12.552,2073299,0
2004-10-07,12.571,12.695,12.542,12.613,1380479,0
2004-10-08,12.842,13.134,12.796,13.024,2569363,0
2004-10-11,12.887,12.925,12.658,12.925,1474025,0
2004-10-12,12.769,12.769,12.604,12.704,1353030,0
2004-10-13,12.185,12.723,12.185,12.571,2676636,0
2004-10-14,12.658,12.704,12.496,12.561,998165,0
2004-10-15,12.842,13.752,12.842,13.607,7063912,0
2004-10-18,13.752,13.853,12.65,13.015,8514770,0
2004-10-19,12.961,13.134,12.906,13.024,4750046,0
2004-10-20,13.125,13.197,12.86,13.115,4353894,0
2004-10-21,13.206,13.643,13.197,13.323,7976324,0
2004-10-22,13.46,13.661,13.406,13.434,2386881,0
2004-10-25,13.58,13.707,13.451,13.589,2387539,0
2004-10-26,13.498,13.543,13.206,13.415,2227127,0
2004-10-27,13.507,13.616,13.088,13.115,3087496,0
2004-10-28,13.006,13.47,12.961,13.144,2932791,0
2004-10-29,12.916,13.215,12.887,13.134,1763782,0
2004-11-01,13.042,13.262,12.952,13.206,2072092,0
2004-11-02,13.006,13.024,12.815,12.916,1550227,0
2004-11-03,12.969,13.115,12.742,12.916,1643664,0
2004-11-04,12.751,12.943,12.677,12.852,3154251,0
2004-11-05,12.658,12.906,12.597,12.842,3667556,0
2004-11-08,12.778,12.778,12.604,12.622,2170580,0
2004-11-09,12.714,12.742,12.524,12.658,3856297,0
2004-11-10,12.641,13.115,12.579,13.015,4232569,0
2004-11-11,12.987,13.252,12.887,12.897,2630080,0
2004-11-12,12.413,13.088,12.296,12.916,4693717,0
2004-11-15,12.879,12.906,12.761,12.806,2068359,0
2004-11-16,12.733,13.352,12.658,13.287,3933813,0
2004-11-17,13.488,13.89,13.451,13.607,4276052,0
2004-11-18,13.47,13.589,13.314,13.369,1970199,0
2004-11-19,13.369,13.652,13.369,13.552,3360012,0
2004-11-22,13.479,13.589,13.361,13.434,1531120,0
2004-11-23,13.115,13.369,12.887,12.934,5083499,0
2004-11-24,12.686,13.06,12.658,12.996,3788993,0
2004-11-26,12.996,12.996,12.996,12.996,221,0
2004-11-29,12.842,13.144,12.769,12.996,1328436,0
2004-11-30,12.987,13.024,12.806,12.86,1468646,0
2004-12-01,12.825,13.069,12.806,12.987,2906221,0
2004-12-02,13.006,13.006,12.704,12.842,2546087,0
2004-12-03,12.742,12.934,12.714,12.751,2015985,0
2004-12-06,12.349,12.686,12.313,12.477,3597175,0
2004-12-07,12.477,12.588,12.104,12.159,3749463,0
2004-12-08,11.704,11.996,11.658,11.931,3590918,0
2004-12-09,11.722,11.94,11.658,11.794,1656949,0
2004-12-10,11.794,11.959,11.722,11.794,1568562,0
2004-12-13,11.84,12.571,11.767,11.784,1100718,0
2004-12-14,11.677,11.914,11.658,11.813,723455,0
2004-12-15,11.906,12.03,11.84,11.931,1057235,0
2004-12-16,12.023,12.133,11.631,11.64,1035168,0
2004-12-17,11.64,11.849,11.549,11.549,1282540,0
2004-12-20,11.64,11.813,11.521,11.568,1033522,0
2004-12-21,11.549,11.65,11.493,11.612,739921,0
2004-12-22,11.568,11.65,11.358,11.484,952383,0
2004-12-23,11.475,11.54,11.312,11.312,1220178,0
2004-12-27,11.458,11.484,11.312,11.403,588511,0
2004-12-28,11.403,11.475,11.403,11.411,438639,0
2004-12-29,11.32,11.367,11.202,11.339,855539,0
2004-12-30,11.246,11.421,11.148,11.175,588074,0
2004-12-31,11.246,11.502,11.246,11.367,588733,0
2005-01-03,11.265,11.32,10.993,11.03,880685,0
2005-01-04,11.03,11.166,10.838,10.967,954797,0
2005-01-05,10.967,11.256,10.92,11.157,921310,0
2005-01-06,11.395,11.65,11.32,11.484,1474906,0
2005-01-07,11.484,11.731,11.449,11.584,2791044,0
2005-01-10,11.584,11.631,11.484,11.568,1094128,0
2005-01-11,11.458,11.667,11.358,11.502,1524865,0
2005-01-12,11.593,11.612,11.376,11.43,626722,0
2005-01-13,11.246,11.293,11.048,11.23,807228,0
2005-01-14,11.202,11.202,11.039,11.093,699957,0
2005-01-18,10.748,10.792,10.628,10.683,1930014,0
2005-01-19,10.683,10.81,10.573,10.712,1136731,0
2005-01-20,10.72,10.967,10.665,10.91,746291,0
2005-01-21,10.866,11.02,10.783,11.02,1148039,0
2005-01-24,10.876,10.983,10.766,10.783,843681,0
2005-01-25,10.783,10.783,10.246,10.336,1144306,0
2005-01-26,10.41,10.457,10.2,10.283,1549018,0
2005-01-27,10.283,10.382,10.155,10.329,971707,0
2005-01-28,10.182,10.329,10.137,10.236,650879,0
2005-01-31,10.264,10.457,10.264,10.31,464661,0
2005-02-01,10.465,10.61,10.291,10.474,837092,0
2005-02-02,10.382,10.429,10.163,10.346,1512347,0
2005-02-03,10.101,10.255,10.064,10.217,967973,0
2005-02-04,10.146,10.346,10.11,10.255,874643,0
2005-02-07,10.082,10.2,9.864,9.928,1341831,0
2005-02-08,9.928,10.064,9.791,9.9,713680,0
2005-02-09,9.928,10.191,9.928,10.054,1508832,0
2005-02-10,10.073,10.674,10.054,10.52,1916071,0
2005-02-11,10.52,11.066,10.492,10.81,2498545,0
2005-02-14,10.901,10.901,10.637,10.748,1022870,0
2005-02-15,10.748,10.758,10.61,10.619,983453,0
2005-02-16,10.474,10.502,10.255,10.336,1232363,0
2005-02-17,10.336,10.702,10.291,10.702,1216443,0
2005-02-18,10.511,10.829,10.511,10.628,1407930,0
2005-02-22,10.929,11.02,10.712,10.91,1623132,0
2005-02-23,10.61,10.929,10.582,10.929,1020126,0
2005-02-24,10.974,10.974,10.628,10.783,1197009,0
2005-02-25,10.783,11.13,10.628,11.066,3513070,0
2005-02-28,11.111,11.111,10.838,11.002,1447674,0
2005-03-01,10.91,10.929,10.792,10.81,1323933,0
2005-03-02,10.758,11.058,10.693,11.011,1197337,0
2005-03-03,11.011,11.066,10.802,10.866,582474,0
2005-03-04,10.929,11.066,10.866,10.939,1065693,0
2005-03-07,10.939,11.011,10.775,10.848,639681,0
2005-03-08,11.076,11.53,11.076,11.385,1166705,0
2005-03-09,11.385,11.686,11.349,11.574,1179114,0
2005-03-10,11.704,11.731,11.293,11.612,652414,0
2005-03-11,11.502,11.775,11.475,11.593,1050320,0
2005-03-14,11.421,11.568,11.246,11.521,1846679,0
2005-03-15,11.54,11.549,11.339,11.411,1683959,0
2005-03-16,11.603,12.068,11.568,11.931,2195284,0
2005-03-17,12.058,12.194,11.849,12.023,1372684,0
2005-03-18,12.023,12.023,11.803,11.803,1090946,0
2005-03-21,11.521,11.658,11.284,11.32,677668,0
2005-03-22,11.43,11.621,11.202,11.246,534384,0
2005-03-23,11.183,11.349,11.085,11.085,1413529,0
2005-03-24,11.048,11.066,10.573,10.748,1988426,0
2005-03-28,10.674,10.893,10.573,10.573,782414,0
2005-03-29,10.601,10.655,10.41,10.447,872120,0
2005-03-30,10.391,10.655,10.301,10.511,1230604,0
2005-03-31,10.665,10.783,10.41,10.465,981257,0
2005-04-01,10.52,10.665,10.291,10.474,1342382,0
2005-04-04,10.32,10.355,10.137,10.274,949088,0
2005-04-05,10.255,10.4,10.155,10.4,906157,0
2005-04-06,10.429,10.52,10.382,10.4,864652,0
2005-04-07,10.4,10.474,10.172,10.172,416791,0
2005-04-08,10.2,10.419,10.2,10.373,460489,0
2005-04-11,10.539,10.539,10.217,10.329,425353,0
2005-04-12,10.172,10.227,9.881,10.2,813051,0
2005-04-13,9.928,9.991,9.663,9.663,1425276,0
2005-04-14,9.535,9.765,9.4546,9.654,1571088,0
2005-04-15,9.599,9.955,9.3809,9.4733,1854584,0
2005-04-18,9.4458,9.81,9.4172,9.756,1317786,0
2005-04-19,9.838,10.236,9.838,10.227,1030557,0
2005-04-20,10.155,10.301,9.963,10.082,557001,0
2005-04-21,10.092,10.11,9.9,10.046,840168,0
2005-04-22,10.092,10.101,9.673,9.673,1088309,0
2005-04-25,9.4733,9.508,9.3166,9.4172,1424949,0
2005-04-26,9.4733,9.4822,8.9985,9.035,3088046,0
2005-04-27,8.9985,9.1989,8.8892,9.1077,2347573,0
2005-04-28,9.0989,9.1259,8.8618,9.0622,2229651,0
2005-04-29,9.0712,9.2804,9.0256,9.0622,1392559,0
2005-05-02,9.0712,9.1714,8.8892,9.1624,710168,0
2005-05-03,9.0165,9.0531,8.9074,8.9985,1043182,0
2005-05-04,9.0075,9.035,8.9256,9.035,1449542,0
2005-05-05,8.9803,8.9985,8.8982,8.9346,1272549,0
2005-05-06,8.88,9.0075,8.7891,8.9985,1419896,0
2005-05-09,9.0622,9.226,9.0256,9.226,1562524,0
2005-05-10,9.2526,9.2526,8.871,8.9256,1701967,0
2005-05-11,8.9985,9.1533,8.9256,8.9529,1161326,0
2005-05-12,9.0803,9.1077,8.5613,8.7161,1765099,0
2005-05-13,8.871,8.9256,8.698,8.7161,1167363,0
2005-05-16,8.698,8.8527,8.698,8.7526,887491,0
2005-05-17,8.88,8.962,8.8434,8.962,1136511,0
2005-05-18,9.1533,9.562,9.0989,9.2624,2483172,0
2005-05-19,9.1714,9.1714,9.0165,9.044,832592,0
2005-05-20,9.0256,9.0256,8.8527,8.88,1383772,0
2005-05-23,9.2526,9.3263,9.044,9.0712,1723044,0
2005-05-24,9.2892,9.544,9.1989,9.544,1474355,0
2005-05-25,9.59,9.719,9.518,9.617,2207254,0
2005-05-26,9.7,9.81,9.654,9.663,1643883,0
2005-05-27,9.838,10.054,9.838,10.01,1376638,0
2005-05-31,9.937,10.191,9.838,10.01,3038088,0
2005-06-01,10.127,10.511,10.02,10.41,3074540,0
2005-06-02,10.429,10.573,9.881,9.963,3990799,0
2005-06-03,9.928,9.928,9.728,9.765,2018620,0
2005-06-06,9.928,9.955,9.627,9.654,1510371,0
2005-06-07,9.673,9.737,9.226,9.3352,2699145,0
2005-06-08,9.3622,9.5,9.1259,9.2892,1815717,0
2005-06-09,9.2892,9.3622,9.1533,9.3166,1744789,0
2005-06-10,9.3543,9.765,9.2709,9.7,3503737,0
2005-06-13,9.864,9.909,9.654,9.747,3414801,0
2005-06-14,9.747,9.791,9.617,9.654,739703,0
2005-06-15,9.791,9.838,9.599,9.654,2287623,0
2005-06-16,9.973,10.001,9.846,9.928,2701558,0
2005-06-17,10.11,10.182,9.937,10.01,2386222,0
2005-06-20,10.127,10.127,9.663,9.747,2120073,0
2005-06-21,9.728,9.881,9.627,9.719,2176290,0
2005-06-22,9.682,9.765,9.581,9.627,891882,0
2005-06-23,9.737,9.955,9.7,9.756,2321662,0
2005-06-24,10.037,10.092,9.838,9.991,3032156,0
2005-06-27,9.963,9.973,9.838,9.864,721147,0
2005-06-28,9.838,9.846,9.645,9.7,667129,0
2005-06-29,9.982,10.382,9.973,10.291,3706093,0
2005-06-30,10.492,10.563,10.246,10.336,2126330,0
2005-07-01,10.364,10.438,10.127,10.391,1703614,0
2005-07-05,10.382,10.429,10.2,10.2,1492254,0
2005-07-06,10.31,10.346,10.208,10.283,1162533,0
2005-07-07,10.382,10.447,10.182,10.31,859822,0
2005-07-08,10.274,10.457,10.217,10.31,519559,0
2005-07-11,10.474,10.674,10.474,10.61,1782007,0
2005-07-12,10.775,10.82,10.41,10.573,1154517,0
2005-07-13,10.563,10.637,10.429,10.502,1657060,0
2005-07-14,10.502,10.563,10.146,10.155,1032863,0
2005-07-15,10.163,10.172,9.846,9.937,1750058,0
2005-07-18,9.955,10.064,9.937,10.001,1076561,0
2005-07-19,9.909,9.918,9.8,9.918,941620,0
2005-07-20,9.947,10.054,9.909,9.991,978624,0
2005-07-21,10.029,10.101,9.909,10.02,2611637,0
2005-07-22,10.037,10.037,9.9,9.973,1013866,0
2005-07-25,9.947,9.973,9.781,9.781,837753,0
2005-07-26,9.691,9.781,9.654,9.737,687001,0
2005-07-27,9.838,9.855,9.673,9.773,973244,0
2005-07-28,9.864,9.947,9.737,9.773,1172304,0
2005-07-29,9.864,10.001,9.8,9.828,1019028,0
2005-08-01,9.9,9.9,9.7,9.765,579838,0
2005-08-02,9.7,9.864,9.645,9.846,897481,0
2005-08-03,9.81,10.32,9.773,10.155,3172477,0
2005-08-04,10.364,10.4,10.11,10.227,2836280,0
2005-08-05,10.291,10.291,9.982,10.101,1657828,0
2005-08-08,10.155,10.155,9.928,9.955,1141123,0
2005-08-09,9.991,10.02,9.81,9.838,2144999,0
2005-08-10,9.881,10.037,9.828,9.928,1387397,0
2005-08-11,10.037,10.419,10.029,10.382,2812893,0
2005-08-12,10.474,10.674,10.382,10.637,2220208,0
2005-08-15,10.775,10.838,10.563,10.601,2606035,0
2005-08-16,10.683,10.848,10.573,10.628,1710203,0
2005-08-17,10.619,10.619,10.119,10.255,2215159,0
2005-08-18,10.227,10.264,10.029,10.101,1512237,0
2005-08-19,10.11,10.191,10.029,10.163,974560,0
2005-08-22,10.301,10.31,10.054,10.092,937667,0
2005-08-23,10.182,10.246,10.127,10.146,981368,0
2005-08-24,10.208,10.227,9.864,9.973,2714078,0
2005-08-25,9.982,10.02,9.909,9.973,1139145,0
2005-08-26,10.01,10.137,9.737,9.918,1902895,0
2005-08-29,9.982,10.246,9.963,10.064,1137609,0
2005-08-30,9.881,10.073,9.881,9.918,1109610,0
2005-08-31,10.127,10.438,10.127,10.438,1516628,0
2005-09-01,10.483,10.61,10.4,10.556,1099948,0
2005-09-02,10.693,10.702,10.52,10.601,861799,0
2005-09-06,10.563,10.628,10.438,10.556,553597,0
2005-09-07,10.556,10.619,10.438,10.556,347508,0
2005-09-08,10.573,10.683,10.52,10.61,971815,0
2005-09-09,10.674,10.929,10.655,10.758,1319432,0
2005-09-12,10.792,10.885,10.712,10.802,1261349,0
2005-09-13,10.766,10.766,10.511,10.547,882327,0
2005-09-14,10.838,11.293,10.838,11.293,1922987,0
2005-09-15,11.54,11.677,11.411,11.568,4402756,0
2005-09-16,12.114,12.341,12.077,12.259,6971571,0
2005-09-19,12.833,12.86,12.422,12.533,6980574,0
2005-09-20,12.806,12.806,12.222,12.313,3128231,0
2005-09-21,12.588,12.879,12.579,12.852,3672056,0
2005-09-22,12.769,12.825,12.403,12.487,2342743,0
2005-09-23,12.086,12.332,11.996,12.194,2247876,0
2005-09-26,12.114,12.934,11.94,12.761,2255894,0
2005-09-27,12.613,12.761,12.358,12.394,2808062,0
2005-09-28,12.588,12.742,12.394,12.733,1331620,0
2005-09-29,12.906,13.434,12.906,13.352,3151506,0
2005-09-30,13.387,13.624,13.18,13.234,2537632,0
2005-10-03,13.197,13.28,13.006,13.206,1013757,0
2005-10-04,13.323,13.451,12.934,12.996,1243345,0
2005-10-05,13.051,13.051,12.571,12.571,1365876,0
2005-10-06,12.796,13.415,12.796,13.206,1695817,0
2005-10-07,12.978,13.46,12.934,13.46,1397936,0
2005-10-10,13.352,13.571,13.252,13.488,1479518,0
2005-10-11,13.314,13.444,13.088,13.197,1121908,0
2005-10-12,13.352,13.425,12.833,12.842,2225369,0
2005-10-13,12.533,12.588,12.086,12.459,1697684,0
2005-10-14,12.286,12.542,12.194,12.403,901326,0
2005-10-17,12.787,12.952,12.778,12.952,1311637,0
2005-10-18,12.961,13.144,12.704,12.714,1469527,0
2005-10-19,12.267,12.459,12.159,12.259,1665734,0
2005-10-20,12.394,12.477,11.822,11.887,1587558,0
2005-10-21,12.068,12.552,11.887,12.267,1918046,0
2005-10-24,12.259,12.631,12.194,12.385,2183757,0
2005-10-25,12.622,12.742,12.133,12.422,2525115,0
2005-10-26,12.597,12.723,12.123,12.204,1609736,0
2005-10-27,12.368,12.542,12.077,12.213,1109501,0
2005-10-28,11.986,12.213,11.896,12.213,1051967,0
2005-10-31,12.259,12.323,11.84,12.023,828419,0
2005-11-01,12.049,12.077,11.767,11.959,1098522,0
2005-11-02,12.049,12.431,11.94,12.403,934043,0
2005-11-03,12.259,12.506,12.095,12.168,757271,0
2005-11-04,12.168,12.259,11.959,12.133,619585,0
2005-11-07,12.296,12.358,12.114,12.204,1408479,0
2005-11-08,12.341,12.403,12.077,12.267,630346,0
2005-11-09,12.267,12.906,12.241,12.906,1675066,0
2005-11-10,13.079,13.162,12.658,12.879,1687583,0
2005-11-11,12.879,13.516,12.796,13.507,2218562,0
2005-11-14,13.387,13.434,13.144,13.252,1425387,0
2005-11-15,13.115,13.115,12.194,12.277,5701985,0
2005-11-16,12.815,13.616,12.815,13.607,7473343,0
2005-11-17,13.652,14.145,13.58,13.945,4857208,0
2005-11-18,13.945,14.109,13.752,14.109,1927819,0
2005-11-21,14.235,14.546,14.109,14.546,2127651,0
2005-11-22,14.335,14.727,14.164,14.718,2601862,0
2005-11-23,14.209,14.263,13.936,13.945,2094162,0
2005-11-25,14.472,14.599,14.372,14.481,990260,0
2005-11-28,14.481,14.599,14.19,14.372,1440430,0
2005-11-29,14.235,14.372,14.007,14.199,1632133,0
2005-11-30,14.025,14.034,13.589,13.616,1546713,0
2005-12-01,14.034,14.372,13.835,14.226,1989633,0
2005-12-02,14.39,14.435,13.844,14.007,2462312,0
2005-12-05,14.044,14.09,13.771,13.899,1519483,0
2005-12-06,13.899,14.353,13.797,14.226,1937150,0
2005-12-07,14.573,14.918,14.573,14.828,4109708,0
2005-12-08,14.936,15.265,14.918,15.246,2475267,0
2005-12-09,15.455,15.638,15,15.147,3434785,0
2005-12-12,16.048,16.084,15.219,15.41,4793745,0
2005-12-13,15.284,15.419,15.11,15.321,2183645,0
2005-12-14,15.228,15.555,14.801,14.9,2512708,0
2005-12-15,15.155,15.265,14.855,14.918,2183315,0
2005-12-16,14.946,15.238,14.918,15.163,2293443,0
2005-12-19,15.648,15.8,15.312,15.337,2220976,0
2005-12-20,15.419,15.473,14.681,14.801,2119744,0
2005-12-21,14.81,15.155,14.745,15.155,1622802,0
2005-12-22,15.419,15.574,15.293,15.574,1578335,0
2005-12-23,15.436,15.721,15.436,15.584,961056,0
2005-12-27,15.648,15.756,15.436,15.555,970606,0
2005-12-28,15.8,15.893,15.629,15.893,1037033,0
2005-12-29,15.884,16.258,15.666,16.203,980380,0
2005-12-30,16.203,16.395,15.995,16.057,854770,0
2006-01-03,16.721,17.76,16.64,17.55,3141187,0
2006-01-04,17.351,17.532,17.222,17.467,2040032,0
2006-01-05,16.849,17.123,16.576,16.996,1932430,0
2006-01-06,17.324,17.896,17.306,17.896,1963173,0
2006-01-09,17.651,17.814,17.351,17.606,1445042,0
2006-01-10,17.569,17.614,17.049,17.485,1582947,0
2006-01-11,17.485,17.633,17.204,17.633,1052516,0
2006-01-12,17.231,17.343,16.785,16.922,1778825,0
2006-01-13,17.504,17.997,17.432,17.896,2352953,0
2006-01-17,18.278,18.534,17.934,18.253,3301602,0
2006-01-18,18.27,18.39,17.788,18.051,3423258,0
2006-01-19,18.799,19.016,18.434,18.833,1986779,0
2006-01-20,19.127,19.309,18.261,18.497,3170393,0
2006-01-23,19.181,19.181,18.444,18.762,2382161,0
2006-01-24,18.614,18.98,18.306,18.833,1580970,0
2006-01-25,19.527,19.654,19.044,19.536,2476036,0
2006-01-26,19.746,19.899,19.527,19.689,3348373,0
2006-01-27,20.147,20.393,19.536,19.82,2229761,0
2006-01-30,19.991,20.412,19.881,20.412,1912665,0
2006-01-31,20.929,21.813,20.875,21.476,3538103,0
2006-02-01,21.905,22.013,21.312,21.877,3488365,0
2006-02-02,21.859,21.932,21.039,21.795,3260428,0
2006-02-03,21.239,21.34,20.184,20.402,3641315,0
2006-02-06,20.91,21.766,20.91,21.703,2385673,0
2006-02-07,21.085,21.092,19.501,19.746,4586007,0
2006-02-08,20.01,20.328,19.501,20.036,3211457,0
2006-02-09,20.802,21.021,20.655,20.819,2270607,0
2006-02-10,21.111,21.185,19.636,20.502,5688700,0
2006-02-13,20.53,20.53,19.28,19.654,2329786,0
2006-02-14,19.644,20.036,19.391,19.708,2593411,0
2006-02-15,19.672,19.918,18.679,19.044,2831669,0
2006-02-16,19.044,19.672,18.99,19.409,1980741,0
2006-02-17,20.219,20.655,20.147,20.564,2724726,0
2006-02-21,20.81,20.984,20.593,20.892,2271704,0
2006-02-22,20.892,21.111,20.62,20.975,1363463,0
2006-02-23,21.121,21.13,20.474,20.53,1680554,0
2006-02-24,20.767,21.111,20.493,21.111,1394973,0
2006-02-27,20.674,20.846,20.337,20.474,950952,0
2006-02-28,20.366,20.611,19.838,20.245,1428460,0
2006-03-01,20.245,21.386,20.245,21.13,3369236,0
2006-03-02,20.001,20.402,19.136,19.644,12581438,0
2006-03-03,18.944,19.173,18.735,18.88,8114232,0
2006-03-06,18.57,18.871,17.458,17.896,4337318,0
2006-03-07,17.288,17.659,17.105,17.306,3828079,0
2006-03-08,16.895,17.26,16.539,17.032,5647747,0
2006-03-09,17.306,17.659,17.032,17.04,4534183,0
2006-03-10,16.849,17.495,16.713,17.306,2571668,0
2006-03-13,17.532,17.869,17.387,17.542,1785301,0
2006-03-14,17.714,18.097,17.606,18.033,2209997,0
2006-03-15,18.361,18.444,17.943,18.416,2106570,0
2006-03-16,18.324,18.343,17.814,17.997,2041787,0
2006-03-17,18.261,18.315,17.987,18.226,1619946,0
2006-03-20,18.306,18.515,17.997,17.997,1242684,0
2006-03-21,18.006,18.161,17.423,17.723,1823293,0
2006-03-22,17.924,18.097,17.814,17.962,1073378,0
2006-03-23,17.915,18.216,17.723,18.216,1722058,0
2006-03-24,18.208,18.735,18.106,18.689,2672793,0
2006-03-27,18.899,19.445,18.781,19.155,3265477,0
2006-03-28,18.899,18.99,18.463,18.497,1422421,0
2006-03-29,18.506,19.199,18.481,19.136,1585031,0
2006-03-30,19.689,20.283,19.582,20.201,3926125,0
2006-03-31,19.909,20.347,19.681,20.019,1810227,0
2006-04-03,20.31,20.948,20.255,20.539,2673560,0
2006-04-04,20.539,20.856,20.328,20.493,1315151,0
2006-04-05,20.748,21.021,20.655,20.966,1993477,0
2006-04-06,21.248,21.394,20.957,21.394,2727141,0
2006-04-07,20.739,21.048,20.412,20.902,2567386,0
2006-04-10,21.085,21.229,19.727,19.937,4836565,0
2006-04-11,20.564,20.856,19.699,19.718,4114867,0
2006-04-12,20.301,20.91,20.264,20.91,2602303,0
2006-04-13,20.739,21.111,20.466,21.111,1999627,0
2006-04-17,21.531,21.994,21.321,21.859,2065944,0
2006-04-18,22.268,22.76,22.068,22.625,2715942,0
2006-04-19,22.651,23.591,22.57,23.591,3543484,0
2006-04-20,23.591,23.807,21.658,21.721,7509906,0
2006-04-21,22.542,23.863,22.25,23.581,4290654,0
2006-04-24,22.961,23.278,22.561,22.742,2842978,0
2006-04-25,22.796,23.087,22.359,22.841,2787750,0
2006-04-26,22.85,23.581,22.625,23.407,2565190,0
2006-04-27,22.715,23.442,22.233,22.25,2650396,0
2006-04-28,22.715,23.262,22.58,23.142,3223425,0
2006-05-01,23.636,23.725,23.024,23.124,1766637,0
2006-05-02,22.906,23.498,22.642,23.442,2423443,0
2006-05-03,23.507,23.507,22.597,23.087,1876873,0
2006-05-04,22.478,22.978,22.324,22.833,2478343,0
2006-05-05,22.724,22.778,21.587,22.039,3026779,0
2006-05-08,21.085,21.394,20.547,21.331,3644607,0
2006-05-09,21.522,22.925,21.512,22.677,4347419,0
2006-05-10,22.651,23.198,22.478,23.133,3078163,0
2006-05-11,23.591,24.536,23.471,23.98,5458237,0
2006-05-12,23.908,24.071,22.168,22.552,4665722,0
2006-05-15,20.902,21.887,20.374,21.13,6034782,0
2006-05-16,20.856,21.102,19.863,20.521,4444918,0
2006-05-17,21.057,21.614,20.228,20.556,6493625,0
2006-05-18,20.739,21.085,20.255,20.466,3066633,0
2006-05-19,20.291,20.291,18.125,19.427,7401978,0
2006-05-22,18.361,18.852,17.55,18.717,6388219,0
2006-05-23,19.09,19.626,18.771,18.842,3101879,0
2006-05-24,18.198,18.698,17.723,18.051,3622316,0
2006-05-25,18.489,19.29,18.352,19.208,2503375,0
2006-05-26,19.309,19.572,18.689,19.383,1947802,0
2006-05-30,19.736,20.245,18.762,18.842,3022935,0
2006-05-31,19.755,20.174,19.626,19.955,4664072,0
2006-06-01,18.444,19.463,18.39,19.401,3558747,0
2006-06-02,19.401,19.417,18.899,19.145,2937732,0
2006-06-05,19.354,19.582,18.726,18.752,2184305,0
2006-06-06,18.106,18.198,17.606,17.831,3435662,0
2006-06-07,17.196,18.043,17.131,17.423,3576094,0
2006-06-08,16.576,16.858,15.81,16.812,6031707,0
2006-06-09,16.849,17.186,16.412,16.621,2819702,0
2006-06-12,16.912,17.04,16.111,16.111,2292675,0
2006-06-13,15.046,15.584,14.718,14.991,6366478,0
2006-06-14,15.209,15.766,14.974,15.427,3755721,0
2006-06-15,15.8,16.412,15.584,16.34,4315575,0
2006-06-16,16.465,16.785,15.995,16.474,4525182,0
2006-06-19,16.203,16.322,15.721,15.738,1966469,0
2006-06-20,15.967,16.595,15.893,16.457,2407742,0
2006-06-21,16.457,17.797,16.457,17.77,4596878,0
2006-06-22,17.896,18.971,17.896,18.534,5705279,0
2006-06-23,17.659,18.833,17.578,18.579,2902819,0
2006-06-26,18.953,19.117,18.707,19.117,3182800,0
2006-06-27,18.99,19.208,18.726,18.744,4024945,0
2006-06-28,18.98,19.173,18.67,18.871,2224819,0
2006-06-29,19.025,20.502,19.025,20.493,3016569,0
2006-06-30,20.91,20.957,20.53,20.856,2513478,0
2006-07-03,21.394,21.757,21.195,21.757,1258384,0
2006-07-05,21.785,21.795,20.793,21.085,3696429,0
2006-07-06,21.214,21.577,21.048,21.522,2358114,0
2006-07-07,21.522,22.296,21.312,21.412,2785665,0
2006-07-10,21.248,21.73,21.121,21.476,1924415,0
2006-07-11,21.641,21.948,21.412,21.948,1705369,0
2006-07-12,21.958,22.296,21.522,21.766,3114398,0
2006-07-13,21.386,21.587,20.646,20.902,2345157,0
2006-07-14,21.13,21.266,20.758,21.075,1601611,0
2006-07-17,21.185,21.596,21.13,21.266,3398223,0
2006-07-18,21.377,21.466,20.393,20.674,2541147,0
2006-07-19,20.448,21.403,20.366,21.403,3151506,0
2006-07-20,20.966,21.121,20.147,20.147,2318805,0
2006-07-21,20.147,20.155,18.771,18.771,4960856,0
2006-07-24,18.489,19.072,18.226,19.025,3200040,0
2006-07-25,18.899,19.337,18.453,19.164,2369094,0
2006-07-26,18.735,19.427,18.606,19.244,2133359,0
2006-07-27,19.536,19.599,18.497,18.624,2320564,0
2006-07-28,18.907,19.383,18.809,19.299,1469197,0
2006-07-31,19.127,19.299,18.907,18.99,1466450,0
2006-08-01,19.035,19.855,18.861,19.801,2122270,0
2006-08-02,20.184,20.856,19.681,20.775,2581222,0
2006-08-03,20.219,20.264,19.582,19.792,2502168,0
2006-08-04,20.036,20.128,19.189,19.253,1913325,0
2006-08-07,19.427,19.855,19.318,19.463,990371,0
2006-08-08,19.309,19.618,19.09,19.216,1826257,0
2006-08-09,19.672,19.945,19.271,19.545,1900589,0
2006-08-10,19.454,19.582,19.164,19.473,1385749,0
2006-08-11,19.545,19.681,18.652,18.809,1872590,0
2006-08-14,18.297,18.579,18.097,18.208,2360748,0
2006-08-15,18.134,18.444,18.088,18.324,2269288,0
2006-08-16,18.515,18.707,18.278,18.352,2750859,0
2006-08-17,18.306,18.463,17.633,17.814,2316280,0
2006-08-18,17.532,17.668,17.049,17.606,3015690,0
2006-08-21,17.924,18.826,17.888,18.698,2380732,0
2006-08-22,18.57,18.999,18.434,18.735,1684947,0
2006-08-23,19.054,19.189,18.481,18.67,1529366,0
2006-08-24,18.79,18.961,18.39,18.453,1287152,0
2006-08-25,18.57,18.899,18.497,18.614,905279,0
2006-08-28,18.399,18.444,18.033,18.106,1349188,0
2006-08-29,18.051,18.116,17.55,18.06,1802210,0
2006-08-30,18.399,18.444,18.033,18.333,1869298,0
2006-08-31,18.306,18.306,17.788,18.106,2203628,0
2006-09-01,18.253,18.899,17.987,18.515,1676932,0
2006-09-05,19.173,20.083,19.127,20.001,3435882,0
2006-09-06,19.672,20.128,19.626,19.708,1861392,0
2006-09-07,18.925,19.155,18.57,18.679,2460663,0
2006-09-08,18.106,18.306,17.76,17.85,2788078,0
2006-09-11,16.849,17.04,16.503,16.558,4527375,0
2006-09-12,16.221,16.64,16.057,16.312,3974326,0
2006-09-13,16.084,16.558,16.029,16.358,2909735,0
2006-09-14,16.403,16.484,15.729,15.775,4918472,0
2006-09-15,16.057,16.212,15.711,16.02,3695115,0
2006-09-18,16.101,16.447,15.693,16.447,3157546,0
2006-09-19,16.447,16.539,15.995,15.995,2421904,0
2006-09-20,16.212,16.512,16.003,16.029,1884888,0
2006-09-21,16.148,16.249,15.748,15.921,2656211,0
2006-09-22,16.331,16.539,16.185,16.276,2197042,0
2006-09-25,16.276,16.276,15.738,16.176,1901797,0
2006-09-26,16.512,16.821,16.34,16.749,1785741,0
2006-09-27,16.831,17.123,16.395,16.977,2247658,0
2006-09-28,16.812,17.04,16.595,16.668,1560330,0
2006-09-29,16.284,16.595,16.176,16.249,1576468,0
2006-10-02,16.649,17.131,16.649,16.867,2376889,0
2006-10-03,16.194,16.276,15.838,15.874,3004819,0
2006-10-04,15.846,16.368,15.693,16.312,4603025,0
2006-10-05,16.221,16.658,16.075,16.439,2679379,0
2006-10-06,16.176,16.358,15.893,16.267,2849677,0
2006-10-09,16.35,16.368,15.855,16.12,2643916,0
2006-10-10,16.12,16.258,15.838,16.167,2611965,0
2006-10-11,15.838,15.986,15.638,15.666,3567750,0
2006-10-12,15.61,15.912,15.482,15.838,3370555,0
2006-10-13,16.057,16.111,15.775,15.995,3451914,0
2006-10-16,16.003,16.003,15.547,15.893,2716272,0
2006-10-17,15.8,15.8,15.337,15.748,2471205,0
2006-10-18,15.721,15.792,15.419,15.446,2496457,0
2006-10-19,15.547,15.893,15.427,15.756,3532725,0
2006-10-20,15.703,15.703,15.436,15.446,3318069,0
2006-10-23,15.255,15.528,15.129,15.492,2156306,0
2006-10-24,15.209,15.729,15.155,15.61,3990469,0
2006-10-25,15.939,16.474,15.721,16.194,3396686,0
2006-10-26,16.029,16.067,15.721,15.948,2496568,0
2006-10-27,15.41,15.528,15.163,15.238,6245593,0
2006-10-30,15.182,15.455,14.908,15.028,5033101,0
2006-10-31,15.028,15.436,14.983,15.265,3528882,0
2006-11-01,15.565,15.893,15.265,15.436,4341930,0
2006-11-02,15.436,16.075,15.392,15.748,4087419,0
2006-11-03,16.02,16.148,15.819,15.912,2869329,0
2006-11-06,16.258,16.447,16.02,16.048,3025571,0
2006-11-07,16.695,16.695,16.331,16.412,2869768,0
2006-11-08,16.412,16.539,16.067,16.176,1723265,0
2006-11-09,16.258,16.958,16.111,16.895,4908483,0
2006-11-10,16.395,16.558,16.075,16.331,3843560,0
2006-11-13,15.846,16.249,15.846,16.212,2002370,0
2006-11-14,16.403,16.403,15.865,16.02,2238544,0
2006-11-15,15.756,16.129,15.601,15.948,3222985,0
2006-11-16,15.782,15.893,15.083,15.274,3949953,0
2006-11-17,15.073,15.427,14.918,15.238,4016381,0
2006-11-20,15.465,15.61,15.155,15.375,3141518,0
2006-11-21,15.555,15.819,15.482,15.738,2099211,0
2006-11-22,15.893,16.111,15.729,15.756,2279389,0
2006-11-24,15.912,16.258,15.828,15.874,2471314,0
2006-11-27,16.158,16.284,16.02,16.029,3326305,0
2006-11-28,16.312,16.576,16.167,16.53,3972132,0
2006-11-29,16.377,16.649,16.358,16.558,2165528,0
2006-11-30,16.885,17.687,16.74,17.423,6460135,0
2006-12-01,17.405,17.523,17.231,17.334,3292705,0
2006-12-04,17.668,17.742,17.296,17.687,2499421,0
2006-12-05,17.351,17.523,17.078,17.26,2830790,0
2006-12-06,16.895,17.204,16.858,16.867,2307278,0
2006-12-07,16.668,16.931,16.503,16.703,2983846,0
2006-12-08,16.649,16.776,16.294,16.429,2809818,0
2006-12-11,16.258,16.703,16.176,16.539,2204837,0
2006-12-12,16.294,16.439,15.838,16.312,3305113,0
2006-12-13,16.474,16.521,16.176,16.439,2234155,0
2006-12-14,16.303,16.677,16.239,16.621,2860437,0
2006-12-15,16.776,16.849,16.231,16.64,7031850,0
2006-12-18,16.64,16.731,16.258,16.322,2658409,0
2006-12-19,16.42,16.987,16.42,16.867,2934989,0
2006-12-20,17.078,17.123,16.758,16.821,4234654,0
2006-12-21,17.04,17.123,16.695,16.767,2925655,0
2006-12-22,17.288,17.288,16.585,16.849,1739407,0
2006-12-26,17.004,17.25,16.731,16.84,1206671,0
2006-12-27,17.158,17.204,17.014,17.186,1773223,0
2006-12-28,17.423,17.467,17.149,17.241,1703941,0
2006-12-29,17.369,17.369,16.987,17.196,1445260,0
2007-01-03,17.315,17.485,16.503,16.695,3391855,0
2007-01-04,16.385,16.385,15.939,15.995,4997636,0
2007-01-05,15.547,15.865,15.419,15.792,4475222,0
2007-01-08,15.766,15.902,15.427,15.756,2964195,0
2007-01-09,15.748,15.855,15.337,15.666,3217166,0
2007-01-10,15.246,15.547,15.209,15.41,2468569,0
2007-01-11,15.392,15.855,15.293,15.601,3147007,0
2007-01-12,15.5,15.828,15.446,15.775,3079590,0
2007-01-16,15.465,15.538,15.302,15.41,3080250,0
2007-01-17,15.329,15.729,15.073,15.482,2722311,0
2007-01-18,15.703,15.703,15.046,15.147,2975287,0
2007-01-19,15.265,15.547,15.138,15.401,2462860,0
2007-01-22,15.329,15.555,15.163,15.383,2593193,0
2007-01-23,15.766,16.231,15.675,16.203,3300173,0
2007-01-24,16.129,16.484,15.81,16.385,2266323,0
2007-01-25,15.782,16.258,15.401,15.473,6991555,0
2007-01-26,15.401,15.427,15.083,15.274,3871885,0
2007-01-29,14.546,14.965,14.536,14.773,6600128,0
2007-01-30,14.509,14.983,14.435,14.828,8640378,0
2007-01-31,15.056,15.584,15.01,15.383,10456861,0
2007-02-01,15.619,15.666,15.255,15.473,5589005,0
2007-02-02,15.465,15.465,15.073,15.321,3820830,0
2007-02-05,15.255,15.492,15.173,15.365,4207535,0
2007-02-06,15.574,15.629,15.419,15.619,3937876,0
2007-02-07,15.574,15.657,15.365,15.482,3380106,0
2007-02-08,15.312,15.657,15.209,15.638,5960338,0
2007-02-09,15.8,16.003,15.657,15.711,4566245,0
2007-02-12,15.912,16.075,15.547,15.684,3306027,0
2007-02-13,15.828,15.93,15.592,15.838,4566261,0
2007-02-14,15.939,16.029,15.711,15.874,3653556,0
2007-02-15,16.111,16.276,15.939,16.203,4949218,0
2007-02-16,15.948,16.011,15.874,15.93,2684213,0
2007-02-20,15.693,15.838,15.482,15.703,2448366,0
2007-02-21,15.721,16.35,15.675,16.294,6338698,0
2007-02-22,16.484,16.858,16.465,16.749,7599940,0
2007-02-23,17.123,17.204,16.758,16.821,6285997,0
2007-02-26,17.123,17.213,16.895,17.049,2492869,0
2007-02-27,16.267,16.484,15.528,15.619,8212390,0
2007-02-28,15.838,16.12,15.619,16.057,6676656,0
2007-03-01,15.528,15.792,15.284,15.555,7751723,0
2007-03-02,15.436,15.666,15.265,15.321,5979993,0
2007-03-05,14.965,15.693,14.908,15.293,9676464,0
2007-03-06,15.419,15.574,15.312,15.5,4814495,0
2007-03-07,15.337,15.592,15.337,15.392,4551531,0
2007-03-08,15.528,15.666,15.419,15.584,4279014,0
2007-03-09,15.766,15.782,15.455,15.5,3235175,0
2007-03-12,15.519,15.8,15.455,15.756,1892903,0
2007-03-13,15.555,15.666,15.255,15.255,4150992,0
2007-03-14,15.228,15.455,15.028,15.401,4259692,0
2007-03-15,15.482,15.666,15.446,15.547,2195173,0
2007-03-16,15.675,15.766,15.436,15.584,2907758,0
2007-03-19,15.874,15.948,15.782,15.8,2637549,0
2007-03-20,16.148,16.258,15.967,16.029,3495625,0
2007-03-21,16.185,16.621,16.084,16.595,3033038,0
2007-03-22,16.731,16.785,16.465,16.549,2268629,0
2007-03-23,16.474,16.558,16.294,16.549,1707785,0
2007-03-26,16.576,16.64,16.239,16.566,2649734,0
2007-03-27,16.576,16.611,16.34,16.377,2301019,0
2007-03-28,16.585,16.621,16.42,16.558,3002294,0
2007-03-29,16.713,16.731,16.503,16.611,2668072,0
2007-03-30,16.849,16.895,16.713,16.831,2847043,0
2007-04-02,16.922,17.504,16.922,17.413,5261795,0
2007-04-03,17.449,17.623,17.378,17.514,2775342,0
2007-04-04,17.641,17.668,17.324,17.588,4107840,0
2007-04-05,17.588,17.588,17.396,17.467,5432786,0
2007-04-09,17.514,17.732,17.324,17.449,1656770,0
2007-04-10,17.588,17.606,17.476,17.56,3011826,0
2007-04-11,18.771,18.852,17.668,17.76,12388770,0
2007-04-12,17.814,17.953,17.633,17.779,3202089,0
2007-04-13,17.953,18.198,17.797,18.17,3454073,0
2007-04-16,18.261,18.39,18.06,18.287,2522807,0
2007-04-17,18.333,18.343,17.878,18.006,2776824,0
2007-04-18,17.779,17.831,17.123,17.44,5222146,0
2007-04-19,17.167,17.351,17.004,17.032,5187147,0
2007-04-20,17.476,17.56,17.186,17.324,4113999,0
2007-04-23,17.396,17.495,17.004,17.078,2443096,0
2007-04-24,17.04,17.097,16.668,16.731,3161445,0
2007-04-25,17.04,17.213,16.977,17.114,2990216,0
2007-04-26,16.84,16.867,16.549,16.703,3182175,0
2007-04-27,16.695,16.758,16.558,16.703,2701026,0
2007-04-30,16.668,16.767,16.35,16.368,2382560,0
2007-05-01,16.203,16.585,16.167,16.358,2345837,0
2007-05-02,16.521,16.831,16.395,16.686,3036132,0
2007-05-03,16.465,16.803,16.312,16.576,3859811,0
2007-05-04,16.603,16.713,16.322,16.368,3753530,0
2007-05-07,16.585,16.658,16.465,16.549,2102396,0
2007-05-08,16.312,16.368,16.038,16.221,3324111,0
2007-05-09,16.185,16.312,16.057,16.212,3721686,0
2007-05-10,16.101,16.101,15.61,15.684,4871973,0
2007-05-11,15.684,15.884,15.657,15.884,2712425,0
2007-05-14,15.846,15.967,14.801,15.465,6840087,0
2007-05-15,15.638,15.874,15.574,15.592,5274873,0
2007-05-16,15.738,15.828,15.401,15.584,4432939,0
2007-05-17,15.419,15.638,15.346,15.482,3968508,0
2007-05-18,15.648,15.8,15.592,15.782,4463476,0
2007-05-21,15.721,15.939,15.648,15.8,5011026,0
2007-05-22,15.893,15.939,15.547,15.584,6617625,0
2007-05-23,15.93,16.129,15.846,16.057,4049029,0
2007-05-24,16.101,16.294,15.711,15.711,6560625,0
2007-05-25,15.684,15.865,15.629,15.693,2200884,0
2007-05-29,15.601,15.693,15.392,15.584,2409068,0
2007-05-30,15.209,15.538,15.182,15.509,2921045,0
2007-05-31,15.465,15.792,15.41,15.775,4602038,0
2007-06-01,15.81,15.939,15.675,15.93,4109378,0
2007-06-04,15.711,15.838,15.528,15.8,3678863,0
2007-06-05,15.565,15.592,15.383,15.473,3671705,0
2007-06-06,15.209,15.375,14.965,15.119,5758532,0
2007-06-07,14.872,15,14.563,14.563,4897900,0
2007-06-08,14.49,14.636,14.235,14.636,4159880,0
2007-06-11,14.727,14.837,14.518,14.699,3426045,0
2007-06-12,14.49,14.573,14.299,14.398,3205583,0
2007-06-13,14.398,14.563,14.281,14.407,3083623,0
2007-06-14,14.509,14.908,14.49,14.709,5498969,0
2007-06-15,14.946,15.155,14.881,14.936,4500584,0
2007-06-18,14.974,15.056,14.846,14.881,3162381,0
2007-06-19,14.663,14.936,14.653,14.908,4032850,0
2007-06-20,14.955,15.238,14.908,15.01,6206543,0
2007-06-21,15.028,15.209,14.828,15.191,3628163,0
2007-06-22,15.101,15.147,14.908,15.028,3165890,0
2007-06-25,14.983,15.046,14.773,14.783,2619102,0
2007-06-26,14.573,14.618,14.398,14.563,4232350,0
2007-06-27,14.19,14.344,14.099,14.326,6157316,0
2007-06-28,14.118,14.29,14.099,14.235,5278717,0
2007-06-29,14.155,14.381,14.155,14.299,3298630,0
2007-07-02,14.563,14.663,14.407,14.653,2815606,0
2007-07-03,14.499,14.608,14.435,14.472,3106696,0
2007-07-05,14.062,14.344,14.062,14.326,4782764,0
2007-07-06,14.263,14.709,14.217,14.681,6378338,0
2007-07-09,14.81,15,14.791,14.881,4733927,0
2007-07-10,15,15.092,14.81,14.983,5808600,0
2007-07-11,14.818,14.9,14.736,14.846,4966895,0
2007-07-12,15.147,15.601,15.092,15.528,7182712,0
2007-07-13,15.601,15.855,15.601,15.629,4260020,0
2007-07-16,15.893,16.075,15.738,15.865,6532382,0
2007-07-17,15.855,15.93,15.738,15.766,2831338,0
2007-07-18,15.819,16.439,15.782,16.303,7607735,0
2007-07-19,16.465,16.731,16.385,16.695,5974568,0
2007-07-20,16.713,16.749,16.312,16.403,4373661,0
2007-07-23,16.566,16.585,16.258,16.368,2856263,0
2007-07-24,16.239,16.395,15.958,15.986,4943067,0
2007-07-25,15.846,15.948,15.555,15.819,4134963,0
2007-07-26,15.321,15.638,14.846,15.228,6482931,0
2007-07-27,14.918,15.356,14.755,14.881,7940374,0
2007-07-30,14.573,15.265,14.546,15.246,4678194,0
2007-07-31,15.246,15.346,14.974,15.046,4374539,0
2007-08-01,14.599,14.745,14.381,14.636,7515177,0
2007-08-02,14.518,14.681,14.416,14.645,4999174,0
2007-08-03,14.463,14.581,14.145,14.199,8234569,0
2007-08-06,13.945,13.981,13.616,13.899,10303916,0
2007-08-07,13.243,13.872,13.115,13.872,7783082,0
2007-08-08,13.927,14.407,13.78,14.127,7773529,0
2007-08-09,13.707,13.89,13.562,13.699,5284647,0
2007-08-10,13.552,14.052,13.387,13.789,9053546,0
2007-08-13,13.789,13.881,13.616,13.734,4556800,0
2007-08-14,13.571,13.652,13.271,13.287,4994587,0
2007-08-15,13.314,13.46,13.06,13.224,5051766,0
2007-08-16,12.916,12.952,12.123,12.449,10982023,0
2007-08-17,13.015,13.252,12.579,13.115,6739569,0
2007-08-20,13.107,13.234,12.751,13.015,3596296,0
2007-08-21,12.613,12.952,12.604,12.815,4566135,0
2007-08-22,12.961,13.451,12.961,13.434,4492352,0
2007-08-23,13.643,13.661,13.153,13.28,3492868,0
2007-08-24,13.333,13.863,13.296,13.652,6790187,0
2007-08-27,13.434,13.661,13.262,13.262,2436507,0
2007-08-28,13.46,13.534,13.115,13.153,4832612,0
2007-08-29,13.379,13.661,13.333,13.634,2161137,0
2007-08-30,13.369,13.67,13.323,13.552,2329895,0
2007-08-31,13.917,14.025,13.78,13.806,4228069,0
2007-09-04,13.89,14.362,13.844,14.164,4276052,0
2007-09-05,14.09,14.19,13.872,14.034,2633046,0
2007-09-06,14.353,14.9,14.272,14.855,7831061,0
2007-09-07,15.11,15.155,14.645,14.736,8109399,0
2007-09-10,15.147,15.191,14.636,14.974,7706555,0
2007-09-11,15.255,15.528,15.101,15.419,7292069,0
2007-09-12,15.619,15.619,15.329,15.383,4596550,0
2007-09-13,15.401,15.482,15.2,15.365,3291093,0
2007-09-14,15.155,15.419,15.019,15.284,4529903,0
2007-09-17,15.274,15.346,15.092,15.255,3644166,0
2007-09-18,15.191,15.721,14.936,15.703,7850497,0
2007-09-19,15.828,16.003,15.729,15.865,5409267,0
2007-09-20,16.585,16.695,16.303,16.395,10541512,0
2007-09-21,16.649,16.649,16.158,16.474,8054217,0
2007-09-24,16.385,16.549,16.312,16.439,4850509,0
2007-09-25,16.12,16.221,15.81,16.167,6297854,0
2007-09-26,16.42,16.493,16.148,16.457,9008379,0
2007-09-27,16.621,16.794,16.35,16.447,5003017,0
2007-09-28,16.649,16.713,16.312,16.474,4251676,0
2007-10-01,16.111,16.794,16.038,16.713,6946534,0
2007-10-02,16.176,16.258,15.874,16.185,5915652,0
2007-10-03,15.939,16.029,15.756,15.775,3745840,0
2007-10-04,15.666,16.239,15.584,16.111,5545324,0
2007-10-05,16.148,16.721,16.129,16.503,4322383,0
2007-10-08,16.194,16.312,15.995,16.276,3263611,0
2007-10-09,16.358,16.63,16.221,16.585,3681500,0
2007-10-10,16.767,16.831,16.457,16.603,17443038,0
2007-10-11,16.904,17.532,16.686,16.895,12075711,0
2007-10-12,17.059,17.296,16.941,17.123,3640269,0
2007-10-15,17.458,17.532,16.977,17.158,4247504,0
2007-10-16,17.068,17.105,16.713,16.767,3626053,0
2007-10-17,17.032,17.059,16.221,16.284,6283669,0
2007-10-18,16.239,16.512,16.148,16.503,6678961,0
2007-10-19,16.695,18.134,16.176,16.221,5785655,0
2007-10-22,15.939,15.995,15.574,15.986,5104692,0
2007-10-23,16.403,16.603,16.093,16.322,4687681,0
2007-10-24,16.377,16.457,15.846,16.35,6585634,0
2007-10-25,16.34,16.484,16.158,16.303,5320333,0
2007-10-26,16.294,16.539,16.239,16.53,7100033,0
2007-10-29,16.484,16.585,16.368,16.42,4652326,0
2007-10-30,16.12,16.34,16.048,16.148,3211676,0
2007-10-31,16.194,16.53,15.921,16.457,7322593,0
2007-11-01,15.838,16.075,15.61,15.775,6814673,0
2007-11-02,15.8,16.185,15.574,16.176,6099233,0
2007-11-05,15.782,15.967,15.675,15.855,3855953,0
2007-11-06,16.35,16.558,16.011,16.503,7057557,0
2007-11-07,16.595,16.895,16.447,16.484,10018767,0
2007-11-08,17.378,17.85,16.566,17.241,17095539,0
2007-11-09,17.278,17.85,17.241,17.423,7025482,0
2007-11-12,16.465,16.677,16.048,16.158,9010356,0
2007-11-13,16.312,16.585,16.185,16.521,4414416,0
2007-11-14,17.14,17.14,16.713,16.74,5186537,0
2007-11-15,16.139,16.249,15.657,15.958,7912834,0
2007-11-16,16.167,16.284,15.748,16.158,4990752,0
2007-11-19,15.846,16.011,15.346,15.565,6342577,0
2007-11-20,15.711,15.93,15.356,15.884,6222534,0
2007-11-21,15.592,15.693,15.302,15.555,4593694,0
2007-11-23,15.574,16.075,15.5,16.048,4406709,0
2007-11-26,15.93,16.003,15.302,15.41,5636745,0
2007-11-27,15.61,15.675,15.228,15.482,3144822,0
2007-11-28,15.182,15.711,15.101,15.666,5040571,0
2007-11-29,15.528,15.711,15.321,15.473,3598123,0
2007-11-30,15.792,15.819,14.645,14.983,9206066,0
2007-12-03,15.101,15.182,14.828,15.046,5242266,0
2007-12-04,15.209,15.265,14.991,15.046,4767504,0
2007-12-05,15.419,15.465,15.155,15.329,3523941,0
2007-12-06,14.837,14.918,14.663,14.881,6398650,0
2007-12-07,14.528,14.581,13.89,14.226,10746410,0
2007-12-10,14.199,14.69,14.09,14.563,5450679,0
2007-12-11,14.407,14.745,14.015,14.025,4749095,0
2007-12-12,14.481,14.555,14.199,14.435,3762439,0
2007-12-13,14.183,14.353,13.863,13.945,6600352,0
2007-12-14,13.488,13.752,13.434,13.516,6444791,0
2007-12-17,13.323,13.507,12.978,13.024,7181690,0
2007-12-18,12.916,13.271,12.887,13.171,5564552,0
2007-12-19,12.825,13.153,12.815,12.996,5771119,0
2007-12-20,12.422,12.524,12.023,12.394,14100946,0
2007-12-21,12.806,13.042,12.677,12.887,8785332,0
2007-12-24,13.069,13.069,12.44,12.852,2765822,0
2007-12-26,13.06,13.18,12.751,13.134,6444286,0
2007-12-27,13.571,13.607,13.069,13.144,4531738,0
2007-12-28,13.296,13.387,13.162,13.252,3645276,0
2007-12-31,13.287,13.287,12.796,12.934,4088006,0
2008-01-02,13.243,14.173,13.206,14.025,13687672,0
2008-01-03,14.381,14.908,14.299,14.783,12488301,0
2008-01-04,14.991,15.155,14.681,14.764,7500933,0
2008-01-07,14.653,14.783,14.127,14.326,5734108,0
2008-01-08,15.209,15.61,15.129,15.219,14073534,0
2008-01-09,15.509,15.666,15.375,15.492,17017391,0
2008-01-10,15.365,16.267,15.365,16.038,7047628,0
2008-01-11,16.129,16.212,15.703,15.846,7985032,0
2008-01-14,16.221,16.465,15.912,15.986,7031528,0
2008-01-15,15.819,15.93,14.955,15.138,13100696,0
2008-01-16,15.182,15.436,14.509,15.092,10472319,0
2008-01-17,15.329,15.648,14.69,14.855,7802777,0
2008-01-18,14.872,15.028,14.209,14.918,7198724,0
2008-01-22,13.488,14.801,13.434,14.681,10480787,0
2008-01-23,13.397,14.755,13.369,14.372,10778928,0
2008-01-24,14.755,15.346,14.755,15.209,9308324,0
2008-01-25,13.68,14.155,13.379,13.797,15197938,0
2008-01-28,13.415,13.716,13.171,13.707,9772491,0
2008-01-29,13.661,13.797,13.451,13.68,7840549,0
2008-01-30,13.816,14.173,13.571,13.771,7373717,0
2008-01-31,13.361,13.726,13.271,13.661,9429049,0
2008-02-01,13.434,13.525,12.44,12.825,22667045,0
2008-02-04,12.613,12.677,12.259,12.604,8803305,0
2008-02-05,12.358,12.506,12.267,12.323,19188243,0
2008-02-06,12.751,12.825,12.552,12.579,15881917,0
2008-02-07,12.542,12.613,12.123,12.267,9608377,0
2008-02-08,12.349,12.641,12.286,12.431,7192108,0
2008-02-11,12.305,12.431,11.95,12.104,7170445,0
2008-02-12,12.358,12.477,12.068,12.104,7518370,0
2008-02-13,12.358,12.403,12.04,12.222,5497464,0
2008-02-14,12.286,12.341,12.049,12.068,5018604,0
2008-02-15,12.175,12.222,11.931,12.04,5145130,0
2008-02-19,12.641,12.842,12.431,12.778,9860139,0
2008-02-20,12.686,13.271,12.579,13.171,11924836,0
2008-02-21,13.78,14.19,13.525,13.543,15483924,0
2008-02-22,13.78,13.881,13.262,13.562,8583530,0
2008-02-25,13.153,13.162,12.714,12.996,7351866,0
2008-02-26,12.806,12.825,12.449,12.597,13759027,0
2008-02-27,12.943,13.352,12.806,13.042,13060426,0
2008-02-28,12.87,13.153,12.86,13.079,6974056,0
2008-02-29,12.916,13.088,12.704,12.925,10684438,0
2008-03-03,13.616,13.624,13.369,13.525,10465406,0
2008-03-04,13.771,13.835,13.271,13.415,10239209,0
2008-03-05,13.689,13.771,13.534,13.743,7554477,0
2008-03-06,14.127,14.481,14.052,14.344,12453180,0
2008-03-07,14.499,14.672,14.244,14.444,9464521,0
2008-03-10,14.299,14.299,13.616,13.643,6196228,0
2008-03-11,14.09,14.326,13.835,14.326,6901712,0
2008-03-12,14.164,14.546,14.127,14.299,5942666,0
2008-03-13,14.608,15.2,14.573,14.965,11903270,0
2008-03-14,15.037,15.346,14.837,14.955,9669236,0
2008-03-17,14.518,15.209,14.39,14.672,11776376,0
2008-03-18,14.936,14.936,14.034,14.09,8893219,0
2008-03-19,14.299,14.317,13.479,13.534,10573905,0
2008-03-20,13.069,13.552,12.897,13.552,12378131,0
2008-03-24,13.571,13.652,12.86,13.015,8131861,0
2008-03-25,13.162,13.252,12.943,13.18,11254008,0
2008-03-26,13.234,13.562,13.153,13.562,5624167,0
2008-03-27,13.58,13.616,13.144,13.189,5599151,0
2008-03-28,12.987,13.28,12.833,13.125,3738696,0
2008-03-31,12.695,12.969,12.459,12.597,7082960,0
2008-04-01,12.459,12.459,12.086,12.332,8146552,0
2008-04-02,12.477,12.742,12.394,12.714,5439323,0
2008-04-03,12.552,12.552,12.323,12.477,6359458,0
2008-04-04,12.431,12.542,12.341,12.487,3481174,0
2008-04-07,12.422,12.677,12.422,12.622,11120971,0
2008-04-08,12.468,12.695,12.403,12.533,5733173,0
2008-04-09,12.613,13.243,12.613,13.107,12345459,0
2008-04-10,13.287,13.361,13.024,13.215,4898916,0
2008-04-11,13.314,13.369,13.033,13.051,3660870,0
2008-04-14,13.162,13.488,13.162,13.243,4227010,0
2008-04-15,13.342,13.397,12.961,13.115,3535142,0
2008-04-16,13.425,13.797,13.323,13.761,7529543,0
2008-04-17,13.58,13.797,13.552,13.624,4533689,0
2008-04-18,13.434,13.597,13.006,13.042,9352426,0
2008-04-21,13.206,13.206,12.897,13.107,5428962,0
2008-04-22,13.115,13.28,12.952,12.978,4966118,0
2008-04-23,12.733,12.879,12.613,12.806,5688489,0
2008-04-24,12.588,12.714,12.459,12.487,6400789,0
2008-04-25,12.604,12.658,12.422,12.622,10109098,0
2008-04-28,12.704,12.879,12.588,12.588,4179714,0
2008-04-29,12.368,12.459,12.086,12.133,6242932,0
2008-04-30,12.077,12.394,12.023,12.296,7358688,0
2008-05-01,12.142,12.185,11.677,11.931,9121607,0
2008-05-02,11.877,12.068,11.713,11.94,6673600,0
2008-05-05,12.03,12.095,11.95,11.986,4347285,0
2008-05-06,12.142,12.477,12.114,12.375,5356698,0
2008-05-07,12.413,12.459,12.251,12.349,2434537,0
2008-05-08,12.341,12.658,12.277,12.658,5099896,0
2008-05-09,12.533,12.695,12.368,12.542,4048212,0
2008-05-12,12.241,12.806,12.241,12.641,7689712,0
2008-05-13,12.413,12.704,11.822,12.552,5896788,0
2008-05-14,12.403,12.533,12.241,12.313,8690278,0
2008-05-15,12.487,12.658,12.375,12.658,6052034,0
2008-05-16,12.796,13.006,12.622,12.925,6575195,0
2008-05-19,13.06,13.079,12.842,12.906,4642812,0
2008-05-20,12.733,12.969,12.65,12.916,5046647,0
2008-05-21,12.86,12.978,12.733,12.769,8373548,0
2008-05-22,12.897,13.069,12.825,12.906,7208601,0
2008-05-23,12.925,13.015,12.714,12.761,4891050,0
2008-05-27,12.168,12.349,12.142,12.159,9146258,0
2008-05-28,12.058,12.259,11.906,12.204,5135369,0
2008-05-29,11.95,12.013,11.667,11.748,6150212,0
2008-05-30,11.84,11.84,11.612,11.775,5258641,0
2008-06-02,11.677,11.794,11.612,11.731,3570489,0
2008-06-03,11.631,11.677,11.395,11.395,4978204,0
2008-06-04,11.349,11.385,11.085,11.166,6864251,0
2008-06-05,11.02,11.475,11.002,11.439,6605431,0
2008-06-06,11.246,11.568,11.237,11.439,7009088,0
2008-06-09,11.439,11.54,11.303,11.403,3424724,0
2008-06-10,11.02,11.111,10.829,10.876,6002706,0
2008-06-11,10.646,10.81,10.52,10.655,7855312,0
2008-06-12,10.255,10.447,9.991,10.073,11323560,0
2008-06-13,9.872,10.191,9.855,10.137,6515941,0
2008-06-16,10.355,10.511,10.001,10.255,4317682,0
2008-06-17,10.172,10.217,10.037,10.163,7047830,0
2008-06-18,9.963,10.082,9.819,10.046,6126704,0
2008-06-19,10.146,10.182,9.881,9.909,5032778,0
2008-06-20,9.928,10.191,9.909,10.155,7112198,0
2008-06-23,9.81,10.137,9.709,10.101,6222315,0
2008-06-24,10.064,10.429,10.02,10.274,8603835,0
2008-06-25,10.492,10.582,10.191,10.563,9079476,0
2008-06-26,10.792,10.974,10.61,10.857,8174007,0
2008-06-27,11.43,11.502,11.157,11.421,10047144,0
2008-06-30,11.568,11.65,11.293,11.521,6055685,0
2008-07-01,11.475,11.767,11.339,11.502,7523268,0
2008-07-02,11.741,11.741,11.293,11.293,4901819,0
2008-07-03,11.349,11.439,11.03,11.23,5332473,0
2008-07-07,10.92,11.03,10.792,10.885,4979519,0
2008-07-08,10.838,10.939,10.693,10.82,3876376,0
2008-07-09,10.967,11.193,10.712,10.758,3222711,0
2008-07-10,10.866,11.039,10.748,10.948,5363456,0
2008-07-11,11.093,11.475,11.03,11.349,8454156,0
2008-07-14,11.43,11.667,11.358,11.466,4885965,0
2008-07-15,12.068,12.286,11.748,11.94,9746183,0
2008-07-16,12.323,12.332,11.84,11.977,7860600,0
2008-07-17,12.15,12.232,11.748,11.84,5807697,0
2008-07-18,12.023,12.023,11.695,11.748,7791930,0
2008-07-21,11.502,11.84,11.458,11.741,6810965,0
2008-07-22,11.621,11.84,11.449,11.493,3075374,0
2008-07-23,11.066,11.076,10.792,10.901,13010797,0
2008-07-24,11.011,11.03,10.748,10.866,6064937,0
2008-07-25,10.775,10.993,10.674,10.967,3671371,0
2008-07-28,11.111,11.349,10.857,10.983,5186808,0
2008-07-29,11.039,11.121,10.766,10.857,4201859,0
2008-07-30,10.382,10.885,10.346,10.857,7305806,0
2008-07-31,11.011,11.246,10.72,10.758,5565551,0
2008-08-01,10.046,10.046,9.0895,9.3352,17456243,0
2008-08-04,9.2892,9.3166,8.5885,8.9074,13845873,0
2008-08-05,8.9346,9.244,8.8434,8.9711,15674285,0
2008-08-06,9.1077,9.2892,9.0531,9.1806,5819490,0
2008-08-07,9.2804,9.3622,9.0803,9.1895,6974819,0
2008-08-08,8.4977,8.5065,8.2789,8.288,9733871,0
2008-08-11,8.2151,8.2971,7.8144,7.878,14020846,0
2008-08-12,8.0057,8.27,7.8965,8.2333,11024869,0
2008-08-13,8.1422,8.7342,8.1059,8.7161,12019592,0
2008-08-14,8.7707,8.7707,8.2607,8.288,9450526,0
2008-08-15,8.0876,8.1696,7.8872,7.8872,6669525,0
2008-08-18,8.2789,8.2971,7.9147,8.0057,6873017,0
2008-08-19,7.8691,8.4336,7.8144,8.3609,7769777,0
2008-08-20,8.1696,8.1878,7.7779,7.8872,9982626,0
2008-08-21,8.0421,8.4977,7.8872,8.4703,13341831,0
2008-08-22,8.1241,8.2151,8.024,8.033,6397855,0
2008-08-25,8.1422,8.2061,7.9236,7.9692,4179574,0
2008-08-26,7.8691,8.4336,7.8599,8.288,7675612,0
2008-08-27,8.4703,8.552,8.3882,8.5247,5381376,0
2008-08-28,8.8434,8.8434,8.5065,8.5976,6348319,0
2008-08-29,8.4703,8.5157,8.2515,8.288,3707949,0
2008-09-02,7.7326,7.8872,7.6505,7.7414,6466867,0
2008-09-03,7.9418,8.0148,7.532,7.7051,8425872,0
2008-09-04,7.7962,7.8691,7.3954,7.5958,7665815,0
2008-09-05,7.7779,7.9147,7.3498,7.5141,6806069,0
2008-09-08,7.7779,7.8144,7.186,7.2225,5536746,0
2008-09-09,6.9308,6.9673,6.5211,6.5211,11387142,0
2008-09-10,6.5575,6.8856,6.4117,6.8491,13663727,0
2008-09-11,6.8491,6.9036,6.4574,6.5485,7165978,0
2008-09-12,6.8491,7.4956,6.6941,7.4411,8719469,0
2008-09-15,7.1041,7.2952,6.8035,6.8398,8024648,0
2008-09-16,7.0039,7.0312,6.5211,7.0129,12598875,0
2008-09-17,6.8671,8.0969,6.7943,7.6141,19726288,0
2008-09-18,8.27,8.6887,7.9055,8.1514,18397998,0
2008-09-19,7.8965,8.4245,7.6141,7.7962,15112537,0
2008-09-22,8.2151,9.0989,8.1878,8.8527,11750302,0
2008-09-23,8.7161,8.8165,8.4155,8.5065,6880846,0
2008-09-24,8.6248,8.8434,8.4155,8.4155,4399910,0
2008-09-25,8.6523,8.9985,8.5613,8.5795,8996476,0
2008-09-26,8.798,9.1351,8.5247,8.6248,10183476,0
2008-09-29,8.7433,8.7617,7.9055,8.0057,10000710,0
2008-09-30,8.8344,9.0712,8.6068,8.7342,12600447,0
2008-10-01,8.9711,9.144,8.698,8.8256,9502965,0
2008-10-02,8.3244,8.3336,6.9308,7.0402,14063753,0
2008-10-03,7.0494,7.5775,6.9947,7.1315,9420728,0
2008-10-06,7.3044,7.3408,5.7377,6.2751,17248414,0
2008-10-07,6.9673,7.0312,6.1295,6.1659,14157849,0
2008-10-08,7.0402,8.1422,6.9217,8.1422,16325633,0
2008-10-09,7.8325,8.0421,7.5686,7.5686,12024020,0
2008-10-10,8.3973,8.5702,7.1041,7.4228,16348787,0
2008-10-13,8.1788,8.2061,7.2863,7.4864,11620576,0
2008-10-14,7.5229,8.0148,7.4321,7.6413,11466091,0
2008-10-15,7.1496,7.3137,6.3754,6.4667,7298277,0
2008-10-16,6.9036,6.9492,5.7834,6.102,11934216,0
2008-10-17,5.8563,6.9036,5.7289,5.8926,7249228,0
2008-10-20,5.8926,6.3574,5.8471,6.1932,7166785,0
2008-10-21,5.8926,6.102,5.6741,5.7925,6190956,0
2008-10-22,5.5556,5.5556,4.4445,4.5084,11212751,0
2008-10-23,4.7451,5.246,4.5447,4.7814,10800285,0
2008-10-24,4.3991,5.1277,4.226,4.8362,10782433,0
2008-10-27,4.7089,4.8726,4.3079,4.4627,7493046,0
2008-10-28,4.7814,5.4646,4.5265,5.3279,7924414,0
2008-10-29,5.3642,6.0111,5.346,5.9382,9498762,0
2008-10-30,6.1932,6.4209,5.8108,6.4209,7512311,0
2008-10-31,6.1932,6.4574,6.0202,6.0567,6423784,0
2008-11-03,5.8287,6.339,5.7925,6.1567,6067608,0
2008-11-04,6.3208,6.9582,6.3025,6.9217,8108419,0
2008-11-05,6.7395,6.9399,6.2388,6.2388,7073219,0
2008-11-06,6.3754,6.4758,5.5921,5.6193,7029691,0
2008-11-07,5.7015,6.0659,5.6833,6.0659,4256031,0
2008-11-10,6.3935,6.5029,5.9927,6.2023,4032962,0
2008-11-11,6.0839,6.1751,5.7289,5.8743,4039286,0
2008-11-12,5.7834,5.7834,5.1368,5.2005,5318821,0
2008-11-13,5.2005,5.7649,4.6722,5.7015,8793806,0
2008-11-14,5.747,5.9655,5.4011,5.4463,6621468,0
2008-11-17,5.6559,5.8743,5.3735,5.5284,5167471,0
2008-11-18,5.6285,5.7377,5.4011,5.6013,5047835,0
2008-11-19,5.5556,5.8471,5.0821,5.1004,8197590,0
2008-11-20,5.0638,5.2916,4.7359,4.8546,7373123,0
2008-11-21,5.4738,6.7579,5.1914,6.6487,15487323,0
2008-11-24,7.0221,7.2863,6.5941,7.0129,11239347,0
2008-11-25,7.4864,7.6777,6.9673,7.2952,9757129,0
2008-11-26,7.3681,7.6322,7.2133,7.6322,6120703,0
2008-11-28,7.5775,7.6322,7.3137,7.4864,2509860,0
2008-12-01,7.0948,7.186,6.102,6.1567,9355176,0
2008-12-02,7.0312,7.0402,6.43,6.8307,9875936,0
2008-12-03,6.9036,7.4503,6.7034,7.1041,9434054,0
2008-12-04,6.5941,7.0221,6.4758,6.5849,7762090,0
2008-12-05,6.512,6.8856,6.0659,6.8491,7135891,0
2008-12-08,7.4864,7.7688,7.4136,7.696,7760630,0
2008-12-09,7.5047,7.9147,7.4503,7.6687,5880807,0
2008-12-10,8.1059,8.4703,8.0148,8.2333,9444036,0
2008-12-11,8.2242,8.8256,7.9147,8.0786,8793885,0
2008-12-12,7.9329,8.3792,7.8872,8.3792,6448163,0
2008-12-15,8.4793,9.0803,8.3973,8.7799,8760236,0
2008-12-16,8.6706,9.1989,8.5613,9.1806,6849372,0
2008-12-17,8.7799,9.1806,8.5702,8.6068,8672470,0
2008-12-18,8.6159,8.698,7.5413,7.7962,10410333,0
2008-12-19,7.5594,7.8599,7.4046,7.6777,11080745,0
2008-12-22,7.9147,8.1059,7.4864,7.5866,5739607,0
2008-12-23,7.9785,8.0969,7.7326,8.0969,6067370,0
2008-12-24,8.0148,8.0421,7.6231,7.8691,1813835,0
2008-12-26,7.9603,8.4882,7.7507,8.3792,2539046,0
2008-12-29,8.5157,9.0075,8.4428,8.962,7273817,0
2008-12-30,8.5613,8.9256,8.4882,8.7342,3622754,0
2008-12-31,8.5613,9.0803,8.552,9.044,3997460,0
2009-01-02,9.0622,9.1989,8.7342,8.798,4861490,0
2009-01-05,8.4882,8.698,8.1696,8.4065,6451800,0
2009-01-06,8.6159,9.526,8.4882,9.1624,8764615,0
2009-01-07,9.0075,9.0803,8.0148,8.1514,9523248,0
2009-01-08,8.4703,8.5613,8.197,8.4519,7014296,0
2009-01-09,8.4519,8.4519,7.9329,8.0057,7295273,0
2009-01-12,7.7779,7.8599,7.3044,7.4136,7351511,0
2009-01-13,7.4136,7.7962,7.4136,7.6322,8512186,0
2009-01-14,7.5047,7.7141,7.1223,7.3044,7654118,0
2009-01-15,7.2133,7.3772,6.7579,7.2316,11237682,0
2009-01-16,7.5047,7.532,7.0494,7.4956,9384710,0
2009-01-20,7.5686,7.9055,7.2952,7.3498,8480039,0
2009-01-21,7.6596,8.0148,7.3772,8.0148,7197469,0
2009-01-22,7.8144,8.1514,7.7507,7.9512,6917572,0
2009-01-23,7.9512,9.0531,7.9236,8.7342,14463926,0
2009-01-26,9.3809,9.4458,8.88,8.9803,12541941,0
2009-01-27,9.1806,9.298,8.8982,9.0622,6886492,0
2009-01-28,9.0712,9.1259,8.6248,8.8256,6618761,0
2009-01-29,9.2804,10.236,9.1714,9.691,19243556,0
2009-01-30,9.881,9.991,9.2892,9.571,15288476,0
2009-02-02,9.508,10.001,9.244,9.554,11353586,0
2009-02-03,9.81,9.991,9.4912,9.654,9806461,0
2009-02-04,9.617,9.737,9.3263,9.544,9802803,0
2009-02-05,9.627,9.982,9.4172,9.918,11301906,0
2009-02-06,9.581,10.246,9.554,10.01,10057071,0
2009-02-09,9.846,9.881,9.3809,9.535,5815988,0
2009-02-10,9.881,9.991,9.1077,9.3622,11875597,0
2009-02-11,9.8,10.637,9.8,10.502,17619693,0
2009-02-12,10.255,10.457,10.092,10.447,9293599,0
2009-02-13,10.355,10.355,10.001,10.172,5149165,0
2009-02-17,10.492,11.085,10.391,10.802,13003805,0
2009-02-18,10.539,10.929,10.217,10.885,9647368,0
2009-02-19,10.592,10.619,9.864,10.01,11600969,0
2009-02-20,10.41,10.693,10.001,10.457,13651900,0
2009-02-23,10.419,10.563,10.064,10.172,8555037,0
2009-02-24,10.155,10.163,9.2172,9.3995,11190720,0
2009-02-25,9.673,9.828,9.3263,9.3543,11580891,0
2009-02-26,9.4084,9.554,9.144,9.3809,9609358,0
2009-02-27,9.518,9.518,8.9711,9.2709,10403962,0
2009-03-02,9.4458,9.4458,8.3154,8.4609,14226464,0
2009-03-03,8.5613,8.871,8.1149,8.6887,10561799,0
2009-03-04,8.9985,9.2357,8.6706,8.8618,8775167,0
2009-03-05,8.8165,9.781,8.7799,9.737,13078024,0
2009-03-06,9.855,10.502,9.728,10.191,15591228,0
2009-03-09,10.11,10.137,8.6523,10.064,9800139,0
2009-03-10,9.928,10.037,9.5,9.872,11435207,0
2009-03-11,9.909,10.563,9.909,10.492,11555948,0
2009-03-12,10.619,11.358,10.556,11.293,21480569,0
2009-03-13,11.274,11.376,10.993,11.33,9110294,0
2009-03-16,11.33,11.512,11.048,11.102,7445253,0
2009-03-17,10.848,10.967,10.502,10.758,7200767,0
2009-03-18,10.547,11.349,10.001,11.237,19025389,0
2009-03-19,11.32,11.677,11.237,11.358,18271401,0
2009-03-20,11.058,11.439,10.967,11.237,10371577,0
2009-03-23,11.349,11.466,10.967,11.048,8226752,0
2009-03-24,11.048,11.076,10.465,10.82,10237122,0
2009-03-25,10.783,11.076,10.582,11.002,9403113,0
2009-03-26,11.139,11.23,10.729,10.792,6288075,0
2009-03-27,10.483,10.547,10.037,10.127,6921035,0
2009-03-30,10.02,10.447,9.846,10.054,8316048,0
2009-03-31,10.264,10.429,9.828,10.329,8383518,0
2009-04-01,10.748,11.183,10.592,11.166,8770352,0
2009-04-02,10.72,10.848,9.955,10.283,14461395,0
2009-04-03,9.982,10.191,9.636,9.828,11328798,0
2009-04-06,9.544,9.608,9.2172,9.562,9942287,0
2009-04-07,9.9,10.146,9.872,9.973,6806699,0
2009-04-08,10.163,10.255,9.737,9.9,4090903,0
2009-04-09,9.846,10.046,9.682,9.8,4231877,0
2009-04-13,10.274,10.32,9.947,10.073,5346472,0
2009-04-14,10.037,10.119,9.719,9.781,3734411,0
2009-04-15,9.81,9.982,9.756,9.89,3479777,0
2009-04-16,10.02,10.029,9.4633,9.599,6511266,0
2009-04-17,9.682,9.709,9.1077,9.1895,8367997,0
2009-04-20,9.544,9.982,9.4822,9.673,6467007,0
2009-04-21,9.973,10.046,9.4172,9.571,4819751,0
2009-04-22,9.581,9.791,9.4912,9.627,5500953,0
2009-04-23,9.581,9.991,9.518,9.765,5831552,0
2009-04-24,10.246,10.502,10.155,10.465,5847687,0
2009-04-27,10.32,10.53,10.182,10.31,3142408,0
2009-04-28,10.163,10.246,9.819,9.955,4868774,0
2009-04-29,9.973,10.291,9.973,10.073,3472038,0
2009-04-30,9.756,9.8,9.4271,9.4733,7717925,0
2009-05-01,9.554,9.682,9.4084,9.4912,3307325,0
2009-05-04,9.673,10.329,9.673,10.283,5739867,0
2009-05-05,10.4,10.502,10.073,10.146,4599724,0
2009-05-06,10.748,11.202,10.563,11.157,9721980,0
2009-05-07,10.983,11.148,10.474,10.539,8265106,0
2009-05-08,10.81,10.983,10.601,10.91,5322791,0
2009-05-11,10.948,11.202,10.838,11.175,5344277,0
2009-05-12,11.265,11.658,11.212,11.502,7197736,0
2009-05-13,11.493,11.767,11.03,11.157,6004325,0
2009-05-14,11.048,11.458,10.748,11.293,4673992,0
2009-05-15,11.303,11.475,10.957,11.183,4576882,0
2009-05-18,11.246,11.312,10.702,11.03,4724567,0
2009-05-19,10.848,11.549,10.802,11.339,5336300,0
2009-05-20,11.484,12.058,11.475,11.794,8971712,0
2009-05-21,11.677,12.095,11.349,12.04,7190232,0
2009-05-22,12.114,12.305,11.822,11.887,5644211,0
2009-05-26,11.559,12.013,11.411,11.859,6023819,0
2009-05-27,11.931,12.03,11.512,11.584,5192187,0
2009-05-28,11.784,12.077,11.695,11.914,9217298,0
2009-05-29,12.286,12.742,12.095,12.368,8379942,0
2009-06-01,12.394,12.571,12.114,12.194,5735900,0
2009-06-02,12.286,12.579,12.213,12.496,5538885,0
2009-06-03,12.104,12.142,11.202,11.521,7933704,0
2009-06-04,11.631,11.822,11.493,11.64,9002961,0
2009-06-05,11.265,11.484,10.802,11.121,6443154,0
2009-06-08,10.674,11.011,10.511,10.957,7231594,0
2009-06-09,11.312,11.312,10.893,11.076,5150528,0
2009-06-10,11.193,11.256,10.655,10.848,5566045,0
2009-06-11,10.637,11.039,10.447,10.766,6440847,0
2009-06-12,10.766,10.792,10.474,10.61,4658369,0
2009-06-15,10.556,10.556,10.2,10.264,5564398,0
2009-06-16,10.53,10.712,10.391,10.547,4844315,0
2009-06-17,10.483,10.885,10.346,10.866,6532855,0
2009-06-18,10.802,11.175,10.592,10.775,9134644,0
2009-06-19,11.011,11.421,10.939,11.303,8039571,0
2009-06-22,10.792,10.866,10.191,10.32,7796423,0
2009-06-23,10.329,10.619,10.11,10.563,5759039,0
2009-06-24,10.857,11.183,10.766,11.111,6575993,0
2009-06-25,11.221,11.512,11.058,11.512,5837260,0
2009-06-26,11.53,11.559,11.148,11.221,3211041,0
2009-06-29,11.385,11.439,11.148,11.284,3620697,0
2009-06-30,11.293,11.403,10.929,10.974,5094725,0
2009-07-01,11.339,11.574,11.256,11.421,3740155,0
2009-07-02,10.829,11.421,10.683,10.893,4614581,0
2009-07-06,10.329,10.511,10.217,10.447,4374828,0
2009-07-07,10.474,10.712,10.4,10.502,4073820,0
2009-07-08,10.236,10.355,9.828,10.046,5604470,0
2009-07-09,10.155,10.373,10.01,10.01,4591700,0
2009-07-10,9.89,10.155,9.828,10.029,3967751,0
2009-07-13,9.909,10.2,9.673,10.163,5217066,0
2009-07-14,10.511,10.547,10.31,10.438,3564092,0
2009-07-15,10.729,10.957,10.693,10.766,4161366,0
2009-07-16,10.492,10.693,10.346,10.61,2999318,0
2009-07-17,10.438,10.72,10.419,10.637,4020960,0
2009-07-20,10.81,10.92,10.628,10.857,5964272,0
2009-07-21,10.939,10.993,10.382,10.619,4527631,0
2009-07-22,10.72,11.093,10.665,10.91,4475365,0
2009-07-23,10.802,11.148,10.792,10.939,4825727,0
2009-07-24,10.775,10.92,10.683,10.82,3446705,0
2009-07-27,10.857,10.91,10.702,10.802,3169672,0
2009-07-28,10.465,10.573,10.246,10.52,4715129,0
2009-07-29,10.53,10.539,10.191,10.429,4572384,0
2009-07-30,10.702,10.838,10.511,10.582,3092590,0
2009-07-31,10.646,11.058,10.52,10.983,4535684,0
2009-08-03,11.202,11.475,11.066,11.284,4263637,0
2009-08-04,11.767,11.813,11.193,11.466,6478234,0
2009-08-05,11.466,11.593,11.246,11.411,6082318,0
2009-08-06,11.584,11.686,11.33,11.54,4753541,0
2009-08-07,11.32,11.367,10.993,11.03,3968693,0
2009-08-10,10.974,11.058,10.712,10.838,2831293,0
2009-08-11,10.81,10.82,10.511,10.628,4399718,0
2009-08-12,10.748,11.13,10.712,10.885,4364100,0
2009-08-13,11.385,11.559,11.202,11.358,5032450,0
2009-08-14,11.493,11.584,11.066,11.221,3159540,0
2009-08-17,10.674,10.702,10.429,10.483,4220289,0
2009-08-18,10.775,11.011,10.758,10.885,3548691,0
2009-08-19,10.712,10.957,10.619,10.81,4026913,0
2009-08-20,10.802,10.993,10.712,10.957,3477116,0
2009-08-21,11.256,11.303,11.048,11.111,3393963,0
2009-08-24,10.967,11.23,10.838,10.848,3552707,0
2009-08-25,11.274,11.303,10.901,11.011,3959957,0
2009-08-26,10.729,10.783,10.53,10.702,3390444,0
2009-08-27,10.758,11.066,10.53,10.993,3147021,0
2009-08-28,11.121,11.157,10.829,11.093,3793203,0
2009-08-31,10.848,11.039,10.792,10.993,3352952,0
2009-09-01,10.993,11.02,10.61,10.802,4923753,0
2009-09-02,10.967,12.049,10.857,12.023,14552894,0
2009-09-03,12.133,12.943,11.959,12.506,15755770,0
2009-09-04,12.385,12.506,12.305,12.413,7063624,0
2009-09-08,13.206,13.243,12.761,12.833,9952946,0
2009-09-09,13.079,13.162,12.358,12.579,8696626,0
2009-09-10,12.496,12.996,12.349,12.925,6942061,0
2009-09-11,13.224,13.451,12.978,13.134,7844071,0
2009-09-14,12.761,13.144,12.714,12.916,7105606,0
2009-09-15,12.916,13.252,12.879,13.234,8057576,0
2009-09-16,13.571,13.661,13.387,13.444,8522300,0
2009-09-17,13.352,13.479,12.571,12.86,8635110,0
2009-09-18,12.934,13.042,12.588,12.897,10451732,0
2009-09-21,12.613,12.677,12.368,12.477,8002273,0
2009-09-22,12.879,12.925,12.658,12.733,6323303,0
2009-09-23,12.477,12.641,12.185,12.185,7386898,0
2009-09-24,12.449,12.449,11.914,12.123,7197722,0
2009-09-25,12.123,12.422,12.077,12.194,7691696,0
2009-09-28,12.04,12.487,11.931,12.104,4973909,0
2009-09-29,12.049,12.431,11.977,12.375,6032145,0
2009-09-30,12.561,12.641,12.068,12.552,10848964,0
2009-10-01,12.496,12.561,12.15,12.232,9756185,0
2009-10-02,12.023,12.524,11.996,12.095,8612023,0
2009-10-05,12.222,12.778,12.168,12.723,6513255,0
2009-10-06,13.197,13.716,12.934,13.562,14453568,0
2009-10-07,13.589,13.68,13.262,13.597,8730917,0
2009-10-08,13.525,13.881,13.369,13.652,9150869,0
2009-10-09,13.369,13.543,13.125,13.333,6214951,0
2009-10-12,13.451,13.734,13.206,13.352,4358194,0
2009-10-13,13.525,13.771,13.287,13.707,7695535,0
2009-10-14,13.716,13.816,13.488,13.589,6190505,0
2009-10-15,13.069,13.498,13.051,13.234,6862481,0
2009-10-16,13.107,13.406,13.033,13.234,6902093,0
2009-10-19,13.197,13.224,12.887,13.153,6708601,0
2009-10-20,13.069,13.107,12.704,12.916,7215976,0
2009-10-21,12.897,13.369,12.796,12.887,7611425,0
2009-10-22,12.943,13.097,12.761,12.916,6762290,0
2009-10-23,13.015,13.134,12.842,12.897,6303890,0
2009-10-26,12.87,13.097,12.259,12.313,7950323,0
2009-10-27,12.267,12.487,12.058,12.277,7423651,0
2009-10-28,12.142,12.358,11.559,11.559,7259521,0
2009-10-29,11.757,12.44,11.757,12.213,6294538,0
2009-10-30,11.896,11.959,11.303,11.612,8097305,0
2009-11-02,11.686,12.104,11.403,11.677,7911579,0
2009-11-03,11.376,12.796,11.376,12.761,13327664,0
2009-11-04,12.815,13.015,12.267,12.487,12284722,0
2009-11-05,12.533,12.588,12.305,12.477,6180433,0
2009-11-06,12.631,13.024,12.631,12.751,7030875,0
2009-11-09,13.323,13.434,13.079,13.262,6574296,0
2009-11-10,13.206,13.415,13.024,13.314,5751829,0
2009-11-11,13.607,13.607,13.125,13.342,5942438,0
2009-11-12,13.197,13.287,12.65,12.842,7651568,0
2009-11-13,12.86,13.262,12.769,13.162,4736971,0
2009-11-16,13.379,13.835,13.333,13.661,7237423,0
2009-11-17,13.323,13.479,13.051,13.397,6804140,0
2009-11-18,13.387,13.47,12.943,13.042,6320882,0
2009-11-19,12.916,13.415,12.723,13.369,9635398,0
2009-11-20,13.069,13.415,13.024,13.333,6435233,0
2009-11-23,13.571,13.652,13.352,13.425,8761668,0
2009-11-24,13.534,13.534,13.234,13.369,7159151,0
2009-11-25,13.597,13.844,13.47,13.761,6986508,0
2009-11-27,13.079,13.434,12.987,13.18,4728576,0
2009-11-30,13.361,13.507,13.252,13.46,7017347,0
2009-12-01,13.872,14.118,13.863,14.044,8901977,0
2009-12-02,14.136,14.463,14.052,14.407,11402173,0
2009-12-03,14.307,14.353,14.015,14.034,6170770,0
2009-12-04,13.899,13.927,12.961,13.314,11605169,0
2009-12-07,13.088,13.18,12.787,12.87,12418007,0
2009-12-08,12.842,12.842,12.296,12.394,8909440,0
2009-12-09,12.44,12.733,12.296,12.631,7347110,0
2009-12-10,12.961,13.024,12.668,12.751,7191857,0
2009-12-11,12.733,12.897,12.487,12.604,6458283,0
2009-12-14,12.842,12.952,12.597,12.943,6371708,0
2009-12-15,12.815,12.916,12.533,12.561,7178622,0
2009-12-16,12.695,12.934,12.613,12.796,4915311,0
2009-12-17,12.65,12.733,12.349,12.468,8328156,0
2009-12-18,12.477,12.695,12.123,12.313,12463250,0
2009-12-21,12.251,12.305,11.822,11.959,6775016,0
2009-12-22,11.977,12.095,11.741,11.968,6129173,0
2009-12-23,12.15,12.305,11.968,12.213,5626616,0
2009-12-24,12.385,12.385,12.175,12.232,1302048,0
2009-12-28,12.286,12.349,12.068,12.123,3089723,0
2009-12-29,12.104,12.204,11.94,11.959,2527209,0
2009-12-30,11.84,11.931,11.731,11.767,3624274,0
2009-12-31,11.931,12.04,11.84,11.94,2183765,0
2010-01-04,12.341,12.459,12.267,12.403,5209381,0
2010-01-05,12.323,12.597,12.241,12.413,5939973,0
2010-01-06,12.477,12.787,12.422,12.631,6513686,0
2010-01-07,12.413,12.514,12.286,12.368,7561231,0
2010-01-08,12.542,12.542,12.204,12.524,4936067,0
2010-01-11,12.796,12.796,12.496,12.65,4013993,0
2010-01-12,12.259,12.468,12.023,12.133,7806333,0
2010-01-13,12.296,12.358,11.921,12.341,6831570,0
2010-01-14,12.142,12.385,12.133,12.213,3893669,0
2010-01-15,12.086,12.168,11.968,12.077,5153484,0
2010-01-19,11.887,12.194,11.887,12.133,4515765,0
2010-01-20,11.686,11.784,11.32,11.748,10143507,0
2010-01-21,11.621,11.775,11.212,11.221,9982420,0
2010-01-22,10.974,11.32,10.848,11.246,9665077,0
2010-01-25,11.574,11.584,11.175,11.284,7051595,0
2010-01-26,11.058,11.458,11.03,11.157,5527254,0
2010-01-27,11.011,11.166,10.866,11.048,7525940,0
2010-01-28,11.139,11.139,10.674,10.957,7665591,0
2010-01-29,10.802,10.876,10.391,10.4,8230026,0
2010-02-01,10.674,11.02,10.665,11.02,6161737,0
2010-02-02,11.246,11.312,10.974,11.048,5583182,0
2010-02-03,10.91,10.91,10.61,10.876,9984393,0
2010-02-04,10.429,10.457,9.909,10.146,18303289,0
2010-02-05,10.291,10.582,9.955,10.582,11773375,0
2010-02-08,10.41,10.592,10.182,10.2,7020476,0
2010-02-09,10.355,10.655,10.246,10.502,12455209,0
2010-02-10,10.53,10.592,10.227,10.457,6389695,0
2010-02-11,10.502,10.857,10.391,10.848,8322942,0
2010-02-12,10.646,10.885,10.502,10.802,6091323,0
2010-02-16,11.212,11.274,11.076,11.193,5863552,0
2010-02-17,11.32,11.349,10.81,10.983,6790889,0
2010-02-18,11.093,11.175,10.948,11.066,4871761,0
2010-02-19,10.876,11.03,10.802,10.885,4547457,0
2010-02-22,10.81,10.885,10.556,10.655,5018660,0
2010-02-23,10.646,10.702,10.11,10.163,8627143,0
2010-02-24,10.2,10.329,10.01,10.092,9308525,0
2010-02-25,10.029,10.429,9.963,10.41,8929787,0
2010-02-26,10.438,10.547,10.301,10.465,4826188,0
2010-03-01,10.474,10.592,10.373,10.53,5141873,0
2010-03-02,10.665,10.983,10.619,10.901,7240727,0
2010-03-03,11.175,11.293,11.02,11.166,7253245,0
2010-03-04,11.193,11.221,10.967,11.093,5157471,0
2010-03-05,11.039,11.32,11.039,11.212,3696466,0
2010-03-08,11.385,11.439,11.175,11.193,5182373,0
2010-03-09,11.093,11.157,10.974,11.076,3968591,0
2010-03-10,11.166,11.212,10.866,10.993,5082242,0
2010-03-11,10.857,10.993,10.729,10.993,4416481,0
2010-03-12,11.048,11.139,10.876,10.876,5137105,0
2010-03-15,10.929,10.967,10.758,10.893,3327067,0
2010-03-16,11.093,11.246,11.039,11.237,4532593,0
2010-03-17,11.358,11.439,11.246,11.33,5109164,0
2010-03-18,11.349,11.512,11.23,11.403,4893564,0
2010-03-19,11.376,11.421,11.13,11.202,9095928,0
2010-03-22,11.048,11.349,10.974,11.339,4365752,0
2010-03-23,11.284,11.475,11.193,11.376,4974378,0
2010-03-24,11.121,11.212,11.011,11.039,7680323,0
2010-03-25,11.121,11.193,10.893,10.901,6529677,0
2010-03-26,10.957,11.175,10.848,11.066,7820334,0
2010-03-29,11.13,11.312,11.093,11.212,4951989,0
2010-03-30,11.32,11.339,11.066,11.212,4399927,0
2010-03-31,11.339,11.574,11.32,11.493,6039738,0
2010-04-01,11.549,11.722,11.493,11.686,6502319,0
2010-04-05,11.731,11.95,11.603,11.83,8092715,0
2010-04-06,11.748,12.068,11.686,11.914,5033623,0
2010-04-07,11.906,12.095,11.859,12.049,6861946,0
2010-04-08,11.986,12.03,11.896,11.931,4814750,0
2010-04-09,12.058,12.168,11.95,12.086,5080674,0
2010-04-12,12.04,12.077,11.84,11.877,4590106,0
2010-04-13,11.84,11.859,11.549,11.722,5873768,0
2010-04-14,11.868,12.004,11.775,11.94,3927029,0
2010-04-15,11.822,12.023,11.794,11.877,5023546,0
2010-04-16,11.731,11.767,11.183,11.449,9336657,0
2010-04-19,11.439,11.512,11.303,11.475,5606955,0
2010-04-20,11.593,11.658,11.411,11.43,2857931,0
2010-04-21,11.549,11.704,11.512,11.631,4585936,0
2010-04-22,11.584,11.767,11.466,11.748,5703256,0
2010-04-23,11.632,12.017,11.595,11.972,3992383,0
2010-04-26,11.977,12.023,11.784,11.84,0,0
2010-04-27,11.677,11.996,11.568,11.887,8137276,0
2010-04-28,11.741,12.194,11.677,12.095,10344242,0
2010-04-29,12.068,12.251,11.996,12.077,6438604,0
2010-04-30,12.15,12.332,12.058,12.241,8026105,0
2010-05-03,12.251,12.313,11.977,12.04,4336334,0
2010-05-04,12.142,12.142,11.704,12.04,7701024,0
2010-05-05,11.731,12.086,11.667,11.94,7779516,0
2010-05-06,11.775,12.142,11.574,11.968,14157444,0
2010-05-07,11.731,11.896,11.376,11.458,14556216,0
2010-05-10,11.631,11.83,11.568,11.803,8311710,0
2010-05-11,12.267,12.631,12.175,12.524,13129587,0
2010-05-12,12.686,12.761,12.506,12.641,11065877,0
2010-05-13,12.613,12.925,12.431,12.524,6156140,0
2010-05-14,12.695,12.733,12.277,12.613,7729482,0
2010-05-17,12.552,12.604,12.277,12.375,8849122,0
2010-05-18,12.259,12.368,11.887,12.077,8398084,0
2010-05-19,11.84,11.906,11.458,11.83,11236125,0
2010-05-20,11.458,11.83,11.376,11.521,10442832,0
2010-05-21,11.076,11.631,11.076,11.466,7658077,0
2010-05-24,11.695,11.794,11.466,11.493,4003401,0
2010-05-25,11.621,12.004,11.512,11.996,7716583,0
2010-05-26,12.15,12.496,12.04,12.259,9319855,0
2010-05-27,12.296,12.597,12.259,12.571,6264960,0
2010-05-28,12.403,12.571,12.368,12.524,5127870,0
2010-06-01,12.571,12.825,12.487,12.487,4988669,0
2010-06-02,12.579,12.714,12.413,12.714,2964291,0
2010-06-03,12.742,12.742,12.259,12.358,5490387,0
2010-06-04,12.222,12.296,11.94,12.004,7138090,0
2010-06-07,12.068,12.571,11.968,12.394,7722003,0
2010-06-08,12.286,12.487,12.204,12.305,8176894,0
2010-06-09,12.267,12.431,12.133,12.232,4625443,0
2010-06-10,12.159,12.375,12.095,12.277,4129666,0
2010-06-11,12.133,12.313,12.133,12.222,3402178,0
2010-06-14,12.267,12.332,12.123,12.168,4189877,0
2010-06-15,12.332,12.533,12.296,12.514,3401245,0
2010-06-16,12.341,12.641,12.341,12.552,2983058,0
2010-06-17,12.761,12.987,12.761,12.887,4420218,0
2010-06-18,13.024,13.051,12.778,12.787,4832568,0
2010-06-21,12.723,12.769,12.313,12.375,5805477,0
2010-06-22,12.375,12.459,12.168,12.204,3730811,0
2010-06-23,12.204,12.459,12.142,12.341,5316620,0
2010-06-24,12.341,12.514,12.213,12.267,4848065,0
2010-06-25,12.431,12.852,12.394,12.769,5602949,0
2010-06-28,12.704,12.952,12.552,12.552,5127337,0
2010-06-29,12.44,12.542,12.241,12.296,3912292,0
2010-06-30,12.247,12.494,12.155,12.172,4171271,0
2010-07-01,12.086,12.15,11.43,11.65,6438750,0
2010-07-02,11.83,11.959,11.677,11.686,6757863,0
2010-07-06,11.887,11.896,11.493,11.574,4375782,0
2010-07-07,11.794,11.996,11.667,11.977,3880959,0
2010-07-08,11.986,12.023,11.667,11.784,3912478,0
2010-07-09,11.868,12.049,11.83,11.95,3086246,0
2010-07-12,11.906,12.058,11.887,11.95,2310805,0
2010-07-13,12.204,12.296,11.996,12.023,2824594,0
2010-07-14,12.077,12.232,11.959,12.104,2748590,0
2010-07-15,12.305,12.305,12.068,12.241,3039663,0
2010-07-16,12.013,12.013,11.794,11.794,3521968,0
2010-07-19,11.65,11.704,11.293,11.385,5300234,0
2010-07-20,11.23,11.593,11.221,11.584,3571971,0
2010-07-21,11.677,11.748,11.421,11.475,4454220,0
2010-07-22,11.757,11.968,11.695,11.914,4039317,0
2010-07-23,11.977,12.04,11.813,11.94,3453567,0
2010-07-26,11.968,12.023,11.794,11.906,2339958,0
2010-07-27,11.868,11.94,11.658,11.775,5561011,0
2010-07-28,11.741,11.94,11.731,11.921,4286815,0
2010-07-29,11.877,12.023,11.822,11.887,2868554,0
2010-07-30,11.986,12.349,11.968,12.323,3460597,0
2010-08-02,12.403,12.477,12.142,12.241,2301968,0
2010-08-03,12.449,12.704,12.422,12.631,5332205,0
2010-08-04,12.887,12.943,12.806,12.879,5812776,0
2010-08-05,12.887,12.887,12.695,12.733,4056518,0
2010-08-06,12.87,12.925,12.622,12.686,5499705,0
2010-08-09,12.613,12.833,12.542,12.825,2618740,0
2010-08-10,12.613,13.069,12.579,12.978,5083227,0
2010-08-11,12.987,13.107,12.815,12.943,4128682,0
2010-08-12,12.887,13.06,12.842,12.961,3527839,0
2010-08-13,12.906,12.934,12.613,12.714,2424567,0
2010-08-16,12.815,12.969,12.742,12.916,3185272,0
2010-08-17,12.879,13.015,12.833,12.961,3276204,0
2010-08-18,12.769,12.987,12.704,12.978,4125304,0
2010-08-19,12.934,13.051,12.842,13.015,4606939,0
2010-08-20,12.879,12.879,12.751,12.87,2705602,0
2010-08-23,12.86,12.952,12.796,12.815,3312170,0
2010-08-24,12.579,12.833,12.44,12.571,4205334,0
2010-08-25,12.496,12.751,12.477,12.751,4357017,0
2010-08-26,12.733,13.042,12.733,12.996,4209537,0
2010-08-27,12.916,13.107,12.733,13.107,7059606,0
2010-08-30,13.042,13.088,12.887,12.925,2347978,0
2010-08-31,12.996,13.144,12.76,12.824,6949873,0
2010-09-01,13.042,13.079,12.825,12.925,4487459,0
2010-09-02,13.162,13.252,12.996,13.206,2504312,0
2010-09-03,13.18,13.379,13.134,13.342,3387149,0
2010-09-07,13.425,13.516,13.305,13.46,3271972,0
2010-09-08,13.516,13.607,13.406,13.415,3867255,0
2010-09-09,13.616,13.616,13.224,13.296,4798495,0
2010-09-10,13.369,13.525,13.252,13.406,3176655,0
2010-09-13,13.616,13.707,13.525,13.634,4149579,0
2010-09-14,13.872,14.425,13.863,13.955,10867980,0
2010-09-15,13.981,14.09,13.806,13.927,7123090,0
2010-09-16,13.998,14.118,13.78,13.881,5826377,0
2010-09-17,13.789,13.835,13.425,13.507,10483724,0
2010-09-20,13.616,13.835,13.589,13.707,4474712,0
2010-09-21,13.707,13.881,13.46,13.806,6150803,0
2010-09-22,13.927,14.127,13.761,13.972,5957708,0
2010-09-23,13.789,13.816,13.498,13.571,5841567,0
2010-09-24,13.789,13.789,13.498,13.716,4268652,0
2010-09-27,13.699,13.726,13.534,13.534,2575087,0
2010-09-28,13.488,13.806,13.434,13.771,6458382,0
2010-09-29,13.68,13.908,13.643,13.816,4722942,0
2010-09-30,13.83,13.923,13.628,13.905,4704184,0
2010-10-01,13.945,14.118,13.835,13.908,3447406,0
2010-10-04,13.89,13.908,13.752,13.863,2437073,0
2010-10-05,14.19,14.563,14.155,14.39,5526810,0
2010-10-06,14.381,14.518,14.272,14.509,3635938,0
2010-10-07,14.372,14.372,13.989,14.127,7750111,0
2010-10-08,14.118,14.299,14.062,14.272,3525700,0
2010-10-11,14.199,14.381,14.071,14.335,4051719,0
2010-10-12,14.335,14.362,14.118,14.317,4104485,0
2010-10-13,14.39,14.81,14.344,14.718,5266572,0
2010-10-14,14.472,14.663,14.381,14.472,3453452,0
2010-10-15,14.381,14.416,14.183,14.362,3581339,0
2010-10-18,14.254,14.344,14.173,14.29,3375809,0
2010-10-19,13.881,14.015,13.661,13.726,4742610,0
2010-10-20,13.945,14.217,13.899,14.034,3977255,0
2010-10-21,13.981,14.155,13.661,13.789,4606054,0
2010-10-22,13.734,13.981,13.68,13.962,3119631,0
2010-10-25,14.034,14.19,14.015,14.015,3751547,0
2010-10-26,13.881,14.044,13.78,13.962,3967803,0
2010-10-27,13.917,13.917,13.479,13.689,5084398,0
2010-10-28,13.806,14.244,13.67,14.052,4587721,0
2010-10-29,14.29,14.4,14.208,14.364,3478399,0
2010-11-01,14.254,14.39,14.164,14.263,2006586,0
2010-11-02,14.299,14.49,14.235,14.398,2799890,0
2010-11-03,14.344,14.416,14.007,14.235,4998348,0
2010-11-04,14.801,15.337,14.709,15.274,5894291,0
2010-11-05,15.321,15.648,15.228,15.356,4813663,0
2010-11-08,15.473,15.738,15.265,15.693,4156692,0
2010-11-09,16.139,16.331,15.265,15.401,8961358,0
2010-11-10,15.846,16.231,15.648,16.231,9616219,0
2010-11-11,16.322,16.447,16.038,16.377,5323172,0
2010-11-12,16.212,16.358,15.666,15.766,6528181,0
2010-11-15,15.902,16.011,15.629,15.629,4226835,0
2010-11-16,15.419,15.482,15.056,15.129,6303514,0
2010-11-17,15.092,15.436,15.092,15.182,3490340,0
2010-11-18,15.356,15.465,15.173,15.219,4061059,0
2010-11-19,15.191,15.401,15.138,15.2,4098192,0
2010-11-22,15.182,15.446,15.065,15.427,2714321,0
2010-11-23,15.284,15.383,15.083,15.209,3189874,0
2010-11-24,15.337,15.375,15.191,15.346,2505431,0
2010-11-26,14.946,15.046,14.846,14.991,1841830,0
2010-11-29,14.936,15.219,14.801,15.138,4149786,0
2010-11-30,14.902,15.306,14.865,15.204,4760416,0
2010-12-01,15.182,15.427,15.083,15.284,5778056,0
2010-12-02,15.584,15.948,15.574,15.819,6126725,0
2010-12-03,15.986,16.566,15.958,16.503,5602462,0
2010-12-06,16.42,16.585,16.358,16.512,2764657,0
2010-12-07,16.668,16.703,16.203,16.203,4301272,0
2010-12-08,16.148,16.221,15.93,15.967,4249826,0
2010-12-09,16.203,16.276,16.038,16.212,2680841,0
2010-12-10,16.139,16.34,15.967,16.203,3321494,0
2010-12-13,16.503,16.621,16.385,16.447,2170265,0
2010-12-14,16.585,16.876,16.457,16.84,4815814,0
2010-12-15,16.595,16.84,16.284,16.34,6142689,0
2010-12-16,16.258,16.294,15.826,16.074,5867448,0
2010-12-17,16.249,16.368,16.011,16.167,5011846,0
2010-12-20,16.312,16.395,16.093,16.258,2210567,0
2010-12-21,16.067,16.148,15.902,15.995,2564219,0
2010-12-22,15.912,15.986,15.828,15.828,2374516,0
2010-12-23,15.912,16.303,15.846,16.212,2125071,0
2010-12-27,16.276,16.276,15.893,16.038,945661,0
2010-12-28,16.185,16.368,16.129,16.368,1645227,0
2010-12-29,16.322,16.458,16.185,16.313,1142471,0
2010-12-30,16.431,16.504,16.148,16.332,1799925,0
2010-12-31,16.37,16.609,16.333,16.516,1301506,0
2011-01-03,16.64,16.74,16.412,16.521,3000871,0
2011-01-04,16.276,16.34,15.601,15.93,4332456,0
2011-01-05,15.711,15.846,15.555,15.81,3464784,0
2011-01-06,15.666,15.721,15.219,15.321,4786933,0
2011-01-07,15.182,15.711,15.182,15.509,5682144,0
2011-01-10,15.455,15.684,15.375,15.638,5159985,0
2011-01-11,15.721,15.902,15.619,15.748,2710251,0
2011-01-12,15.756,15.819,15.601,15.729,3530831,0
2011-01-13,15.703,15.748,15.312,15.375,3088630,0
2011-01-14,15.163,15.329,15.056,15.182,3913608,0
2011-01-18,15.25,15.441,15.204,15.388,1988152,0
2011-01-19,15.25,15.37,14.948,15.086,3441262,0
2011-01-20,14.755,15.191,14.709,15,4951101,0
2011-01-21,14.946,15.01,14.755,14.918,5874828,0
2011-01-24,14.801,15.028,14.645,14.764,4100044,0
2011-01-25,14.407,14.599,14.326,14.49,6080685,0
2011-01-26,14.425,14.927,14.353,14.908,6036672,0
2011-01-27,14.718,14.791,14.416,14.536,4589141,0
2011-01-28,14.217,14.837,14.217,14.435,6953763,0
2011-01-31,14.327,14.512,14.253,14.456,4819544,0
2011-02-01,14.509,14.709,14.326,14.672,4476117,0
2011-02-02,14.773,14.837,14.581,14.681,3605076,0
2011-02-03,14.618,14.902,14.361,14.847,5007632,0
2011-02-04,14.837,14.891,14.573,14.709,3365554,0
2011-02-07,14.718,14.918,14.636,14.764,3079089,0
2011-02-08,14.891,15.065,14.846,15.056,3442633,0
2011-02-09,14.946,14.991,14.718,14.837,3989538,0
2011-02-10,14.581,14.627,14.261,14.555,3916374,0
2011-02-11,14.546,14.663,14.416,14.425,4229446,0
2011-02-14,14.463,14.528,14.407,14.453,3080786,0
2011-02-15,14.627,14.818,14.581,14.718,4339341,0
2011-02-16,14.927,15.138,14.791,15.101,5015462,0
2011-02-17,15.302,15.465,15.129,15.321,3669280,0
2011-02-18,15.755,16.019,15.58,15.745,5272637,0
2011-02-22,16.176,16.203,15.748,15.748,3716019,0
2011-02-23,15.986,16.239,15.939,16.067,4083349,0
2011-02-24,16.075,16.167,15.703,15.721,3717950,0
2011-02-25,15.872,16.056,15.755,16.056,2203836,0
2011-02-28,16.212,16.378,16.11,16.313,1865548,0
2011-03-01,16.341,16.431,16.249,16.285,3800351,0
2011-03-02,16.486,16.697,16.341,16.514,3836980,0
2011-03-03,16.351,16.413,16.129,16.194,4285834,0
2011-03-04,16.12,16.185,15.882,16.01,5074385,0
2011-03-07,16.294,16.313,15.872,15.928,3236913,0
2011-03-08,16.084,16.341,15.863,16.212,4606015,0
2011-03-09,16.249,16.304,16.047,16.11,2574895,0
2011-03-10,15.853,15.853,15.505,15.671,4110958,0
2011-03-11,15.552,16.092,15.469,15.92,3441975,0
2011-03-14,15.975,16.066,15.844,16.01,2187720,0
2011-03-15,15.095,15.644,14.986,15.597,4546643,0
2011-03-16,15.505,15.552,14.865,15.049,4051673,0
2011-03-17,14.976,15.122,14.784,15.003,3441309,0
2011-03-18,15.132,15.167,14.865,15.03,3940696,0
2011-03-21,15.241,15.414,15.194,15.306,817581,0
2011-03-22,14.939,15.158,14.883,15.132,3675573,0
2011-03-23,15.122,15.597,15.095,15.571,3989179,0
2011-03-24,15.789,16.01,15.505,15.597,6435999,0
2011-03-25,15.478,15.588,15.325,15.405,3272620,0
2011-03-28,15.204,15.497,15.15,15.341,3250597,0
2011-03-29,15.432,15.681,15.378,15.423,3610773,0
2011-03-30,15.763,15.901,15.625,15.844,3365902,0
2011-03-31,15.983,16.045,15.85,15.992,2704100,0
2011-04-01,16.047,16.221,15.872,16.066,3806284,0
2011-04-04,16.268,16.304,16.074,16.12,1757927,0
2011-04-05,16.157,16.806,16.148,16.753,4191700,0
2011-04-06,16.816,16.935,16.67,16.835,2769044,0
2011-04-07,16.706,16.862,16.467,16.623,2899576,0
2011-04-08,16.743,17.127,16.706,16.991,3779213,0
2011-04-11,16.788,16.926,16.486,16.614,3252133,0
2011-04-12,16.661,16.68,16.351,16.467,3147903,0
2011-04-13,16.569,16.661,16.12,16.276,3746268,0
2011-04-14,16.194,16.532,16.176,16.458,4411043,0
2011-04-15,16.332,16.421,16.157,16.378,2896296,0
2011-04-18,16.167,16.341,15.817,16.066,7195359,0
2011-04-19,16.066,16.203,15.901,16.194,3360476,0
2011-04-20,16.386,16.523,16.304,16.378,3595258,0
2011-04-21,16.421,16.532,16.294,16.44,3310933,0
2011-04-25,16.569,16.587,16.203,16.313,2289379,0
2011-04-26,16.249,16.304,16.002,16.084,2346114,0
2011-04-27,16.249,16.268,15.891,16.268,5566410,0
2011-04-28,16.084,16.294,15.956,15.994,3508810,0
2011-04-29,16.194,16.441,16.008,16.342,5395410,0
2011-05-02,16.231,16.421,15.882,15.994,4306656,0
2011-05-03,15.985,16.056,15.222,15.396,7015222,0
2011-05-04,15.388,15.432,14.967,15.259,5403641,0
2011-05-05,14.892,14.929,14.397,14.563,6649356,0
2011-05-06,14.792,15.022,14.545,14.581,5611755,0
2011-05-09,14.637,14.784,14.536,14.765,3926005,0
2011-05-10,14.765,14.774,14.599,14.663,3113952,0
2011-05-11,14.573,14.599,14.087,14.252,6326790,0
2011-05-12,14.106,14.38,13.895,14.233,6289830,0
2011-05-13,14.216,14.297,13.859,14.049,5791321,0
2011-05-16,14.049,14.325,14.012,14.096,4367921,0
2011-05-17,13.968,14.171,13.84,14.115,4509032,0
2011-05-18,14.197,14.315,14.077,14.216,2986738,0
2011-05-19,14.18,14.315,14.106,14.261,3027281,0
2011-05-20,14.261,14.555,14.087,14.361,4603381,0
2011-05-23,14.18,14.334,14.115,14.216,3462514,0
2011-05-24,14.325,14.545,14.306,14.499,3137474,0
2011-05-25,14.424,14.784,14.397,14.746,6660386,0
2011-05-26,14.7,14.728,14.462,14.645,3795766,0
2011-05-27,14.7,14.802,14.48,14.682,4290168,0
2011-05-31,15.02,15.076,14.854,15.058,4399929,0
2011-06-01,15.022,15.049,14.7,14.7,3831536,0
2011-06-02,14.839,14.902,14.389,14.7,4158994,0
2011-06-03,14.499,14.709,14.499,14.563,3316598,0
2011-06-06,14.242,14.361,13.482,13.62,9164549,0
2011-06-07,13.83,13.905,13.628,13.721,5797461,0
2011-06-08,13.556,13.628,13.216,13.39,5133151,0
2011-06-09,13.546,13.62,13.446,13.583,5614999,0
2011-06-10,13.409,13.473,13.216,13.363,3283140,0
2011-06-13,13.326,13.38,13.116,13.235,3031519,0
2011-06-14,13.108,13.446,13.061,13.38,3544495,0
2011-06-15,13.208,13.463,13.135,13.307,3437623,0
2011-06-16,13.291,13.384,12.924,13.108,3642887,0
2011-06-17,12.934,13.116,12.896,13.033,8737397,0
2011-06-20,13.098,13.344,13.098,13.126,3912510,0
2011-06-21,13.163,13.418,13.135,13.344,4798545,0
2011-06-22,13.198,13.482,13.172,13.316,6081193,0
2011-06-23,12.879,12.934,12.475,12.915,6999399,0
2011-06-24,12.906,12.906,12.586,12.75,4634060,0
2011-06-27,12.741,12.814,12.62,12.639,3957097,0
2011-06-28,12.978,13.18,12.887,13.135,4968198,0
2011-06-29,13.154,13.409,13.079,13.298,4033346,0
2011-06-30,13.328,13.422,13.266,13.366,2754009,0
2011-07-01,13.208,13.216,12.915,13.052,2626728,0
2011-07-05,13.28,13.363,13.116,13.273,3917452,0
2011-07-06,13.403,13.69,13.375,13.588,4412220,0
2011-07-07,13.721,13.747,13.628,13.656,3527191,0
2011-07-08,13.537,13.721,13.354,13.399,2935315,0
2011-07-11,13.363,13.473,13.172,13.244,3205413,0
2011-07-12,13.273,13.968,13.244,13.849,7034973,0
2011-07-13,13.968,14.334,13.923,14.152,5916763,0
2011-07-14,14.306,14.352,13.868,13.942,4385723,0
2011-07-15,14.049,14.188,13.951,14.152,3575846,0
2011-07-18,14.224,14.472,14.224,14.261,4597822,0
2011-07-19,14.446,14.446,14.134,14.198,5258259,0
2011-07-20,13.977,14.334,13.913,14.261,2767298,0
2011-07-21,14.289,14.342,14.087,14.252,3268851,0
2011-07-22,14.216,14.27,14.106,14.152,2493776,0
2011-07-25,14.389,14.462,14.233,14.242,3946846,0
2011-07-26,14.244,14.373,14.198,14.308,2225369,0
2011-07-27,14.361,14.472,14.106,14.188,8449637,0
2011-07-28,14.021,14.299,13.912,14.271,5775861,0
2011-07-29,14.116,14.308,14.106,14.281,6335291,0
2011-08-01,14.216,14.545,14.207,14.389,5374972,0
2011-08-02,14.613,14.762,14.493,14.686,6471634,0
2011-08-03,14.69,15.04,14.637,14.682,6119829,0
2011-08-04,14.613,14.678,13.799,14.021,8614774,0
2011-08-05,14.124,14.216,13.326,13.556,10477997,0
2011-08-08,14.012,14.161,13.418,13.418,9017624,0
2011-08-09,13.859,14.252,13.38,14.224,8756437,0
2011-08-10,14.096,15.142,14.004,14.957,11813304,0
2011-08-11,14.637,15.505,14.627,15.288,7718407,0
2011-08-12,14.88,15.113,14.632,15.02,4925545,0
2011-08-15,14.929,15.478,14.857,15.451,3789606,0
2011-08-16,15.451,15.552,15.306,15.316,3823349,0
2011-08-17,15.426,15.705,15.289,15.362,3989110,0
2011-08-18,15.326,15.38,14.937,15.058,4335138,0
2011-08-19,15.158,15.547,15.132,15.426,4181269,0
2011-08-22,15.5,16.128,15.49,15.917,7906332,0
2011-08-23,15.186,15.371,14.696,14.752,7703576,0
2011-08-24,14.844,14.89,14.336,14.567,5297979,0
2011-08-25,14.336,14.742,14.281,14.659,3878371,0
2011-08-26,14.623,14.927,14.29,14.908,3147428,0
2011-08-29,15.167,15.194,14.705,14.908,3683751,0
2011-08-30,14.975,15.26,14.975,15.167,3192297,0
2011-08-31,15.289,15.416,15.067,15.308,4290741,0
2011-09-01,15.362,15.5,15.223,15.416,4007633,0
2011-09-02,15.434,15.658,15.362,15.547,4386625,0
2011-09-06,15.15,15.601,15.011,15.416,8036623,0
2011-09-07,15.048,15.453,14.908,15.398,3520935,0
2011-09-08,15.565,15.601,15.352,15.352,5637742,0
2011-09-09,15.289,15.983,15.26,15.917,6428893,0
2011-09-12,15.39,15.686,14.946,15.343,5275066,0
2011-09-13,15.426,15.832,15.279,15.822,4187519,0
2011-09-14,15.695,15.795,15.528,15.537,4450036,0
2011-09-15,15.629,15.795,15.242,15.555,5166798,0
2011-09-16,15.61,15.86,15.481,15.785,5766031,0
2011-09-19,15.935,16.008,15.695,15.832,5134900,0
2011-09-20,15.888,16.544,15.841,16.413,5389167,0
2011-09-21,16.285,17.08,16.202,16.525,8965997,0
2011-09-22,15.658,15.86,15.213,15.343,6364104,0
2011-09-23,15.03,15.095,14.125,14.613,6396213,0
2011-09-26,14.642,14.975,14.512,14.917,7198379,0
2011-09-27,15.453,15.508,14.613,14.678,8049489,0
2011-09-28,14.696,14.908,14.172,14.181,5010889,0
2011-09-29,14.4,14.512,14.077,14.327,4632770,0
2011-09-30,13.99,14.593,13.887,14.152,5666288,0
2011-10-03,14.364,14.799,14.134,14.162,4323386,0
2011-10-04,13.903,13.959,13.2,13.57,8670256,0
2011-10-05,13.588,13.857,13.588,13.791,8948498,0
2011-10-06,13.735,14.031,13.506,14.021,4154720,0
2011-10-07,13.95,14.031,13.533,13.661,3778692,0
2011-10-10,14.031,14.217,13.994,14.153,4649182,0
2011-10-11,14.058,14.134,13.791,14.116,3175865,0
2011-10-12,14.327,14.475,14.162,14.39,3045079,0
2011-10-13,14.317,14.317,13.994,14.096,2385498,0
2011-10-14,14.189,14.4,13.967,14.4,2956338,0
2011-10-17,14.456,14.475,14.162,14.253,3375778,0
2011-10-18,14.354,14.549,13.782,14.466,4740666,0
2011-10-19,14.512,14.567,14.116,14.125,4421335,0
2011-10-20,14.058,14.208,13.744,13.912,4027840,0
2011-10-21,14.162,14.503,14.134,14.446,3373838,0
2011-10-24,14.567,15.058,14.522,15.048,3852273,0
2011-10-25,15.048,15.565,14.771,15.39,4067805,0
2011-10-26,15.668,15.722,15.343,15.686,3556751,0
2011-10-27,16.008,16.37,15.813,16.202,5316850,0
2011-10-28,16.147,16.562,16.073,16.405,2513469,0
2011-10-31,16.13,16.281,15.991,16.101,2887343,0
2011-11-01,15.62,16.092,15.481,15.879,4702603,0
2011-11-02,15.963,16.258,15.768,16.008,3579654,0
2011-11-03,16.202,16.423,16.045,16.304,3663062,0
2011-11-04,16.109,16.379,15.85,16.323,2488548,0
2011-11-07,16.423,16.922,16.397,16.904,3309153,0
2011-11-08,16.821,16.988,16.59,16.6,3435312,0
2011-11-09,16.36,16.609,15.992,16.055,3863572,0
2011-11-10,16.082,16.239,15.741,15.832,3417733,0
2011-11-11,15.963,16.379,15.888,16.333,3946827,0
2011-11-14,16.166,16.231,15.954,16.045,2449073,0
2011-11-15,15.907,16.221,15.888,16.138,2481627,0
2011-11-16,15.935,16.323,15.888,16.026,3324606,0
2011-11-17,15.803,15.813,15.067,15.141,4519352,0
2011-11-18,15.132,15.233,14.613,14.752,3395966,0
2011-11-21,14.623,14.649,14.225,14.577,3050065,0
2011-11-22,14.559,14.871,14.493,14.549,4434412,0
2011-11-23,14.4,14.437,14.116,14.217,3747088,0
2011-11-25,14.116,14.327,14.003,14.003,1881241,0
2011-11-28,14.456,14.567,14.143,14.299,3818899,0
2011-11-29,14.299,14.559,14.29,14.466,3169773,0
2011-11-30,15.216,15.678,15.142,15.65,5421459,0
2011-12-01,15.639,15.935,15.537,15.785,3544511,0
2011-12-02,15.983,16.017,15.223,15.26,3824816,0
2011-12-05,15.565,15.62,15.167,15.26,3580746,0
2011-12-06,15.103,15.75,15.058,15.676,3191964,0
2011-12-07,15.629,15.879,15.528,15.803,2255479,0
2011-12-08,15.444,15.555,14.984,15.076,3207934,0
2011-12-09,15.122,15.213,14.956,15.058,2568371,0
2011-12-12,14.705,14.762,14.39,14.567,3532413,0
2011-12-13,14.632,14.742,14.021,14.068,5213807,0
2011-12-14,13.847,14.364,13.838,14.125,6475617,0
2011-12-15,14.244,14.271,13.857,13.95,4695556,0
2011-12-16,14.116,14.317,13.985,14.181,6451713,0
2011-12-19,14.172,14.327,13.847,13.894,2867962,0
2011-12-20,14.181,14.53,14.172,14.427,2742736,0
2011-12-21,14.198,14.4,14.153,14.29,2434971,0
2011-12-22,14.336,14.456,14.049,14.345,2448345,0
2011-12-23,14.577,14.686,14.437,14.559,1918998,0
2011-12-27,14.437,14.493,14.317,14.409,1216586,0
2011-12-28,14.354,14.418,13.894,13.912,2351120,0
2011-12-29,13.818,14.189,13.671,14.106,3208631,0
2011-12-30,14.141,14.255,13.987,14.082,1553069,0
2012-01-03,14.456,14.623,14.299,14.567,2573551,0
2012-01-04,14.409,14.686,14.271,14.336,2600619,0
2012-01-05,14.217,14.549,14.106,14.437,2315138,0
2012-01-06,14.549,14.686,14.364,14.4,2017875,0
2012-01-09,14.522,14.522,14.29,14.373,2976735,0
2012-01-10,14.559,14.623,14.308,14.345,3237307,0
2012-01-11,14.373,14.4,14.143,14.217,2558806,0
2012-01-12,14.418,14.54,14.281,14.437,2633248,0
2012-01-13,14.253,14.336,14.087,14.308,2188541,0
2012-01-17,14.716,14.792,14.584,14.659,3515230,0
2012-01-18,14.613,14.771,14.577,14.733,2817601,0
2012-01-19,14.632,14.642,14.058,14.234,4520538,0
2012-01-20,14.354,14.549,14.217,14.383,4282838,0
2012-01-23,14.446,14.632,14.327,14.577,2231585,0
2012-01-24,14.466,14.585,14.336,14.383,3484125,0
2012-01-25,14.281,15.122,14.049,15.095,7537997,0
2012-01-26,15.343,15.434,15.167,15.298,4804844,0
2012-01-27,15.362,15.676,15.333,15.629,3967840,0
2012-01-30,15.38,15.463,15.251,15.27,2819455,0
2012-01-31,15.412,15.45,14.963,15.183,3339771,0
2012-02-01,15.242,15.416,15.141,15.333,3081179,0
2012-02-02,15.289,15.629,15.279,15.508,2792084,0
2012-02-03,15.38,15.416,14.808,15.242,3773399,0
2012-02-06,15.471,15.528,15.223,15.333,4216940,0
2012-02-07,15.404,15.451,15.168,15.322,4594278,0
2012-02-08,15.414,15.479,15.263,15.376,2765957,0
2012-02-09,15.536,15.611,15.348,15.395,2771845,0
2012-02-10,15.158,15.279,15.103,15.213,2706752,0
2012-02-13,15.27,15.27,15.122,15.213,2366477,0
2012-02-14,15.213,15.317,15.03,15.167,2898750,0
2012-02-15,15.27,15.279,15.011,15.076,2758400,0
2012-02-16,14.826,15.242,14.696,15.113,3057089,0
2012-02-17,14.999,15.094,14.687,14.687,5619471,0
2012-02-21,14.678,14.771,14.503,14.613,4913533,0
2012-02-22,14.557,14.867,14.387,14.754,7260440,0
2012-02-23,14.724,14.826,14.585,14.696,4252059,0
2012-02-24,14.754,14.783,14.593,14.669,2623201,0
2012-02-27,14.559,14.642,14.4,14.559,2188900,0
2012-02-28,14.669,14.716,14.49,14.669,5209411,0
2012-02-29,14.716,14.811,13.99,14.198,4810086,0
2012-03-01,14.301,14.442,14.181,14.348,2780113,0
2012-03-02,14.245,14.255,13.982,14.181,2856058,0
2012-03-05,13.982,14.047,13.735,13.878,4324439,0
2012-03-06,13.708,13.925,13.576,13.878,4293711,0
2012-03-07,13.792,14.017,13.708,13.906,3321062,0
2012-03-08,13.945,13.962,13.754,13.83,3048825,0
2012-03-09,13.67,13.897,13.576,13.727,3559969,0
2012-03-12,13.679,13.735,13.604,13.65,2867377,0
2012-03-13,13.594,13.735,13.567,13.585,4398307,0
2012-03-14,13.405,13.452,13.246,13.367,5803585,0
2012-03-15,13.405,13.576,13.367,13.396,3989244,0
2012-03-16,13.359,13.415,13.236,13.256,4643545,0
2012-03-19,13.282,13.31,13.105,13.133,4066044,0
2012-03-20,13,13.292,12.879,13.275,3717768,0
2012-03-21,13.275,13.367,13.105,13.123,3130225,0
2012-03-22,12.887,13.02,12.766,12.907,3227702,0
2012-03-23,12.981,13.143,12.907,13.038,3178431,0
2012-03-26,13.217,13.275,13.105,13.227,3547916,0
2012-03-27,13.292,13.292,13.066,13.133,3501743,0
2012-03-28,12.963,12.981,12.66,12.727,3399065,0
2012-03-29,12.756,12.887,12.587,12.887,3186473,0
2012-03-30,12.945,13.146,12.763,13.108,4588488,0
2012-04-02,13.038,13.32,12.972,13.227,4429263,0
2012-04-03,13.133,13.153,12.679,12.841,5165018,0
2012-04-04,12.208,12.405,11.973,12.067,8221924,0
2012-04-05,12.247,12.303,12.067,12.086,3162991,0
2012-04-09,12.125,12.349,12.086,12.115,2352996,0
2012-04-10,12.038,12.134,11.813,12.105,4405575,0
2012-04-11,12.125,12.284,12.03,12.057,3116334,0
2012-04-12,12.048,12.34,12.021,12.322,4191963,0
2012-04-13,12.153,12.208,12.011,12.086,4114583,0
2012-04-16,11.973,12.189,11.964,12.038,3315707,0
2012-04-17,12.021,12.256,11.899,12.021,3542238,0
2012-04-18,11.889,12.001,11.851,11.964,2993199,0
2012-04-19,11.992,12.067,11.831,11.925,3499684,0
2012-04-20,12.048,12.057,11.803,11.813,2867273,0
2012-04-23,11.672,11.728,11.455,11.595,5796143,0
2012-04-24,11.595,11.747,11.595,11.718,2783943,0
2012-04-25,11.88,12.105,11.793,12.086,4013390,0
2012-04-26,12.162,12.256,12.048,12.179,3153749,0
2012-04-27,12.284,12.34,12.144,12.265,2626307,0
2012-04-30,12.142,12.177,11.959,12.132,2511651,0
2012-05-01,12.189,12.386,12.067,12.294,3362168,0
2012-05-02,12.144,12.208,12.021,12.038,2347521,0
2012-05-03,11.955,11.973,11.595,11.7,3299411,0
2012-05-04,11.755,12.03,11.7,11.955,4234652,0
2012-05-07,12.03,12.265,11.945,12.095,5275713,0
2012-05-08,11.851,11.909,11.653,11.889,4028456,0
2012-05-09,11.585,12.256,11.549,12.067,4013721,0
2012-05-10,12.189,12.549,12.17,12.463,4872919,0
2012-05-11,12.313,12.569,12.208,12.247,3209374,0
2012-05-14,11.783,11.918,11.549,11.549,4901489,0
2012-05-15,11.51,11.605,11.05,11.078,4417705,0
2012-05-16,11.068,11.472,11.04,11.115,5357685,0
2012-05-17,11.229,11.52,11.153,11.303,5551144,0
2012-05-18,11.7,11.793,11.436,11.52,5719326,0
2012-05-21,11.595,12.021,11.575,12.001,3681135,0
2012-05-22,11.964,12.228,11.803,11.925,4005699,0
2012-05-23,11.831,12.415,11.559,12.396,5971370,0
2012-05-24,12.482,12.559,12.179,12.396,6004132,0
2012-05-25,12.303,12.53,12.218,12.53,4570476,0
2012-05-29,12.622,12.622,12.208,12.322,3161090,0
2012-05-30,12.162,12.727,12.067,12.569,5837301,0
2012-05-31,12.656,12.734,12.332,12.495,4988607,0
2012-06-01,12.679,13.133,12.622,13.056,6939890,0
2012-06-04,13.114,13.236,12.803,13.236,5244747,0
2012-06-05,13.153,13.217,12.954,13.095,4822160,0
2012-06-06,13.095,13.217,12.756,13.028,6686067,0
2012-06-07,13.114,13.114,12.453,12.612,5566222,0
2012-06-08,12.443,12.756,12.359,12.698,3500670,0
2012-06-11,12.879,12.972,12.587,12.622,3255733,0
2012-06-12,12.756,13.01,12.708,12.917,3574313,0
2012-06-13,12.972,12.981,12.737,12.746,4862391,0
2012-06-14,12.766,12.813,12.549,12.717,3851966,0
2012-06-15,12.813,12.85,12.569,12.793,6632417,0
2012-06-18,12.622,13.048,12.539,12.972,3025228,0
2012-06-19,13.01,13.066,12.897,12.963,2481742,0
2012-06-20,12.879,13.198,12.698,12.926,4529611,0
2012-06-21,12.698,12.737,12.237,12.247,3612754,0
2012-06-22,12.162,12.218,11.925,12.057,3483866,0
2012-06-25,11.822,12.162,11.793,12.077,3381221,0
2012-06-26,12.048,12.17,11.86,12.057,2772884,0
2012-06-27,11.983,12.057,11.755,11.925,3569267,0
2012-06-28,11.755,11.88,11.595,11.793,2984264,0
2012-06-29,12.017,12.112,11.834,12.074,3202529,0
2012-07-02,11.918,12.001,11.681,11.88,3928944,0
2012-07-03,11.88,12.038,11.841,12.038,3996876,0
2012-07-05,11.889,12.115,11.841,12.001,3962329,0
2012-07-06,11.681,11.765,11.445,11.549,3949584,0
2012-07-09,11.569,11.624,11.332,11.569,2580287,0
2012-07-10,11.774,11.841,11.436,11.482,3795601,0
2012-07-11,11.501,11.585,11.379,11.482,3065947,0
2012-07-12,11.341,11.614,11.199,11.501,3306805,0
2012-07-13,11.52,11.575,11.455,11.54,2830626,0
2012-07-16,11.464,11.614,11.416,11.54,2910001,0
2012-07-17,11.559,11.595,11.245,11.445,2771238,0
2012-07-18,11.279,11.337,11.183,11.239,2642586,0
2012-07-19,11.236,11.274,11.078,11.171,4378541,0
2012-07-20,11.284,11.52,11.255,11.482,4778274,0
2012-07-23,11.274,11.426,11.209,11.361,3802931,0
2012-07-24,11.433,11.558,11.375,11.452,4215825,0
2012-07-25,11.662,12.001,11.605,11.738,3631899,0
2012-07-26,11.851,12.077,11.822,12.077,3603473,0
2012-07-27,12.425,12.511,12.218,12.369,4700569,0
2012-07-30,12.349,12.482,12.294,12.472,2786061,0
2012-07-31,12.37,12.446,12.151,12.16,4722339,0
2012-08-01,12.218,12.349,11.672,12.153,5951235,0
2012-08-02,12.074,12.397,11.998,12.217,4391197,0
2012-08-03,12.433,12.622,12.369,12.559,5619417,0
2012-08-06,12.52,12.803,12.492,12.632,2609861,0
2012-08-07,12.641,12.717,12.539,12.66,2712759,0
2012-08-08,12.622,12.917,12.52,12.688,3791918,0
2012-08-09,12.679,12.907,12.604,12.841,1589177,0
2012-08-10,12.897,13.086,12.879,13.01,2660692,0
2012-08-13,13.114,13.18,12.859,12.907,2254613,0
2012-08-14,12.869,12.945,12.756,12.831,2422914,0
2012-08-15,12.708,12.897,12.698,12.887,1551922,0
2012-08-16,12.85,13.171,12.813,13.143,3801118,0
2012-08-17,13.095,13.114,12.887,12.963,2876412,0
2012-08-20,12.793,12.926,12.727,12.907,2487715,0
2012-08-21,12.869,12.954,12.632,12.746,6461639,0
2012-08-22,12.612,12.936,12.492,12.887,4877597,0
2012-08-23,12.841,12.945,12.369,12.425,6421094,0
2012-08-24,12.553,12.592,12.313,12.397,4027053,0
2012-08-27,12.369,12.396,11.955,11.992,4192022,0
2012-08-28,12.03,12.048,11.831,11.88,4544926,0
2012-08-29,11.86,11.909,11.672,11.71,3053280,0
2012-08-30,11.7,11.728,11.549,11.614,2699175,0
2012-08-31,11.079,11.729,11.069,11.614,8582065,0
2012-09-04,11.462,11.584,11.347,11.462,3597240,0
2012-09-05,11.575,11.978,11.489,11.978,7035390,0
2012-09-06,11.978,12.37,11.978,12.36,5805754,0
2012-09-07,12.553,12.599,12.417,12.553,4461754,0
2012-09-10,12.466,12.543,12.274,12.313,4217121,0
2012-09-11,12.122,12.426,12.064,12.217,6831418,0
2012-09-12,12.217,12.265,11.729,11.776,8936060,0
2012-09-13,11.614,12.378,11.509,12.332,13231597,0
2012-09-14,12.341,12.599,12.265,12.341,7795415,0
2012-09-17,12.322,12.388,12.197,12.304,6020063,0
2012-09-18,12.322,12.839,12.255,12.811,8190999,0
2012-09-19,12.801,12.973,12.676,12.955,7888721,0
2012-09-20,12.724,12.83,12.608,12.734,8032159,0
2012-09-21,12.627,12.724,12.426,12.676,19262667,0
2012-09-24,12.617,12.811,12.495,12.524,5387953,0
2012-09-25,12.514,12.676,12.151,12.169,7046589,0
2012-09-26,12.054,12.35,11.864,12.237,6280711,0
2012-09-27,12.265,12.426,12.217,12.407,4704039,0
2012-09-28,12.23,12.413,12.145,12.298,3955690,0
2012-10-01,12.475,12.582,12.284,12.332,3971911,0
2012-10-02,12.36,12.36,12.044,12.322,5185144,0
2012-10-03,12.217,12.246,11.701,11.711,5137434,0
2012-10-04,11.805,11.874,11.634,11.786,4688231,0
2012-10-05,11.874,11.978,11.558,11.634,4565944,0
2012-10-08,11.614,11.825,11.594,11.757,3280840,0
2012-10-09,11.903,11.959,11.662,11.672,3845290,0
2012-10-10,11.654,11.815,11.594,11.739,4293918,0
2012-10-11,11.815,11.94,11.757,11.815,2860472,0
2012-10-12,11.969,11.978,11.614,11.624,3295149,0
2012-10-15,11.575,11.654,11.442,11.594,2997006,0
2012-10-16,11.757,11.893,11.691,11.864,3133495,0
2012-10-17,11.893,12.034,11.786,11.959,3210682,0
2012-10-18,11.682,11.729,11.249,11.249,5883507,0
2012-10-19,11.404,11.575,11.259,11.538,5537384,0
2012-10-22,11.442,11.767,11.423,11.747,3619345,0
2012-10-23,11.489,11.558,11.366,11.413,7222713,0
2012-10-24,11.584,11.691,11.298,11.337,4570827,0
2012-10-25,11.528,11.644,11.423,11.548,4479226,0
2012-10-26,11.509,11.538,11.385,11.462,2059759,0
2012-10-31,11.573,12.008,11.535,11.971,4117770,0
2012-11-01,12.074,12.084,11.959,11.978,2619845,0
2012-11-02,12.054,12.102,11.757,11.767,4849751,0
2012-11-05,11.805,11.883,11.682,11.711,3707012,0
2012-11-06,11.825,12.093,11.729,12.054,4450785,0
2012-11-07,12.322,12.466,12.112,12.456,7400038,0
2012-11-08,12.207,12.388,12.044,12.274,3999414,0
2012-11-09,12.093,12.407,12.074,12.093,5118256,0
2012-11-12,12.151,12.237,11.94,12.064,2031789,0
2012-11-13,11.844,12.007,11.729,11.893,2400345,0
2012-11-14,11.575,11.691,11.347,11.366,5589910,0
2012-11-15,11.239,11.279,10.925,11.041,5214756,0
2012-11-16,11.127,11.249,10.897,11.222,4104313,0
2012-11-19,11.442,11.538,11.317,11.48,2591713,0
2012-11-20,11.327,11.385,11.222,11.269,2151516,0
2012-11-21,11.145,11.423,11.117,11.366,3667571,0
2012-11-23,11.298,11.594,11.298,11.528,2050214,0
2012-11-26,11.654,11.701,11.366,11.654,3670330,0
2012-11-27,11.462,11.489,11.279,11.298,4295700,0
2012-11-28,11.011,11.337,10.906,11.337,4414228,0
2012-11-29,11.825,12.054,11.594,12.026,8866499,0
2012-11-30,11.766,11.998,11.602,11.747,5800056,0
2012-12-03,11.518,11.558,11.145,11.174,6948872,0
2012-12-04,11.183,11.347,11.089,11.203,3302274,0
2012-12-05,11.23,11.279,10.81,10.879,7583515,0
2012-12-06,10.935,11.021,10.706,10.84,6149110,0
2012-12-07,10.859,10.906,10.61,10.83,4751389,0
2012-12-10,11.098,11.183,10.888,11.002,4534814,0
2012-12-11,10.974,11.002,10.869,10.916,2986455,0
2012-12-12,11.041,11.337,10.965,11.317,5312958,0
2012-12-13,11.098,11.269,11.089,11.193,3859300,0
2012-12-14,11.06,11.288,11.002,11.193,4216243,0
2012-12-17,11.193,11.298,11.145,11.249,2620975,0
2012-12-18,11.249,11.317,11.069,11.298,6104195,0
2012-12-19,11.308,11.413,11.193,11.23,3092534,0
2012-12-20,11.117,11.279,11.031,11.269,4584984,0
2012-12-21,11.069,11.47,11.06,11.366,6326833,0
2012-12-24,11.385,11.462,11.269,11.452,1125530,0
2012-12-26,11.462,11.489,11.347,11.462,1717931,0
2012-12-27,11.518,11.883,11.433,11.654,4189064,0
2012-12-28,11.672,11.805,11.594,11.624,2551439,0
2012-12-31,11.604,12.007,11.604,11.95,2523342,0
2013-01-02,12.017,12.093,11.854,11.93,3935027,0
2013-01-03,11.854,12.017,11.47,11.509,5062612,0
2013-01-04,11.462,11.691,11.385,11.682,2617566,0
2013-01-07,11.558,11.729,11.489,11.518,4398591,0
2013-01-08,11.48,11.528,11.357,11.48,3587520,0
2013-01-09,11.395,11.489,11.366,11.423,2905723,0
2013-01-10,11.518,11.604,11.48,11.558,2721499,0
2013-01-11,11.509,11.682,11.452,11.644,2404074,0
2013-01-14,11.682,11.739,11.568,11.614,2572329,0
2013-01-15,11.662,11.747,11.584,11.662,3220500,0
2013-01-16,11.662,11.691,11.528,11.654,2242529,0
2013-01-17,11.604,11.72,11.452,11.604,2695409,0
2013-01-18,11.691,11.825,11.575,11.805,2316371,0
2013-01-22,11.729,11.93,11.672,11.834,4962281,0
2013-01-23,11.7,11.766,11.496,11.592,4928746,0
2013-01-24,11.624,11.691,11.308,11.357,4091765,0
2013-01-25,11.452,11.47,11.145,11.145,5468408,0
2013-01-28,11.317,11.317,11.051,11.079,4303609,0
2013-01-29,11.089,11.203,11.031,11.127,3493925,0
2013-01-30,11.23,11.327,11.137,11.155,4695050,0
2013-01-31,11.137,11.174,11.051,11.117,3984626,0
2013-02-01,11.433,11.594,11.259,11.584,4270683,0
2013-02-04,11.442,11.739,11.423,11.682,3514136,0
2013-02-05,11.565,11.661,11.439,11.486,2742968,0
2013-02-06,11.352,11.401,11.264,11.332,3610454,0
2013-02-07,11.274,11.439,11.197,11.362,3769818,0
2013-02-08,11.439,11.449,11.283,11.381,2428611,0
2013-02-11,11.288,11.337,11.145,11.23,2510284,0
2013-02-12,11.357,11.433,11.203,11.413,3589734,0
2013-02-13,11.538,11.662,11.222,11.239,3236758,0
2013-02-14,11.433,11.558,11.308,11.499,3593842,0
2013-02-15,11.062,11.1,10.588,10.676,8210326,0
2013-02-19,10.399,10.467,10.285,10.341,4442951,0
2013-02-20,10.183,10.202,9.828,9.865,5980013,0
2013-02-21,8.2372,8.5434,8.1894,8.3903,9558603,0
2013-02-22,8.3981,8.4847,8.2242,8.3401,3141361,0
2013-02-25,8.4858,8.5146,8.3042,8.3999,4674485,0
2013-02-26,8.4755,8.6394,8.369,8.5139,5334663,0
2013-02-27,8.292,8.3401,8.1761,8.2339,4748489,0
2013-02-28,8.2146,8.2146,7.9154,7.9347,5597014,0
2013-03-01,7.8575,8.012,7.7705,7.8381,9133259,0
2013-03-04,7.8479,7.8768,7.6644,7.703,5891351,0
2013-03-05,7.8092,7.8479,7.674,7.7321,5407520,0
2013-03-06,7.6161,7.8671,7.5195,7.8479,10267091,0
2013-03-07,7.8865,8.012,7.6933,7.7224,6767821,0
2013-03-08,7.6838,7.8865,7.568,7.7224,5619460,0
2013-03-11,7.6933,7.7416,7.6161,7.6451,3889720,0
2013-03-12,7.6933,7.8865,7.6356,7.7127,6690021,0
2013-03-13,7.7514,7.79,7.568,7.6258,6257805,0
2013-03-14,7.5872,7.7321,7.5486,7.6356,7154041,0
2013-03-15,7.6356,7.7994,7.6065,7.7802,21693634,0
2013-03-18,7.9347,7.9829,7.7416,7.8283,5112277,0
2013-03-19,7.674,7.8768,7.6451,7.7609,5092519,0
2013-03-20,7.79,7.8189,7.7224,7.7609,2536130,0
2013-03-21,7.79,7.9347,7.7705,7.9154,3343679,0
2013-03-22,7.7416,7.8381,7.5967,7.6549,4366173,0
2013-03-25,7.5101,7.5774,7.3845,7.5101,4504707,0
2013-03-26,7.5101,7.539,7.3747,7.4809,3793104,0
2013-03-27,7.3652,7.5292,7.3363,7.5101,5067429,0
2013-03-28,7.4521,7.5292,7.4038,7.4809,2514216,0
2013-04-01,7.4714,7.4809,7.2782,7.4328,3257693,0
2013-04-02,7.3266,7.3941,7.0466,7.0563,4339326,0
2013-04-03,6.9211,7.0274,6.593,6.6606,9035151,0
2013-04-04,6.6606,7.0176,6.593,6.9501,5802278,0
2013-04-05,6.9211,7.066,6.844,6.9117,7556783,0
2013-04-08,6.9211,7.008,6.8632,6.9404,5163469,0
2013-04-09,7.0852,7.3845,6.9888,7.3652,5313238,0
2013-04-10,7.2493,7.259,7.0755,7.1431,4351129,0
2013-04-11,7.1817,7.1915,6.9501,6.9694,3251645,0
2013-04-12,6.8922,6.9211,6.535,6.5542,8156127,0
2013-04-15,6.3033,6.3999,6.0331,6.0428,15826737,0
2013-04-16,6.4482,6.5156,6.1006,6.1586,8461980,0
2013-04-17,6.2649,6.3613,6.0139,6.0428,14136685,0
2013-04-18,6.1296,6.2358,6.0621,6.1199,10367245,0
2013-04-19,6.3033,6.3901,6.1489,6.2743,9786280,0
2013-04-22,6.506,6.5832,6.3516,6.4773,5216842,0
2013-04-23,6.4964,6.5156,6.2455,6.4095,4729955,0
2013-04-24,6.5736,7.0755,6.5156,7.0369,7720546,0
2013-04-25,7.2493,7.539,7.1817,7.3363,10622380,0
2013-04-26,7.259,7.3169,6.7957,6.9018,7093849,0
2013-04-29,6.9888,7.1239,6.9597,7.066,3952158,0
2013-04-30,7.008,7.2012,6.8246,7.2012,4633519,0
2013-05-01,7.0176,7.2301,6.9117,7.1142,4758064,0
2013-05-02,6.9791,7.0176,6.8535,6.8922,3951639,0
2013-05-03,6.786,6.9501,6.6895,6.7763,5273187,0
2013-05-06,6.8342,6.8922,6.7763,6.8535,2378306,0
2013-05-07,6.6799,6.6895,6.4385,6.4964,4445372,0
2013-05-08,6.4578,6.6799,6.3807,6.6508,6709563,0
2013-05-09,6.6122,6.844,6.5449,6.6027,3865389,0
2013-05-10,6.3901,6.564,6.2743,6.564,3603701,0
2013-05-13,6.4288,6.4385,6.3227,6.3323,3001158,0
2013-05-14,6.1972,6.3323,6.0718,6.1102,4791242,0
2013-05-15,6.0139,6.091,5.8497,5.8497,6002186,0
2013-05-16,5.8689,6.1006,5.8014,5.9173,5036665,0
2013-05-17,5.7435,5.7917,5.5986,5.6084,5345375,0
2013-05-20,5.4733,5.8208,5.4538,5.7821,7968001,0
2013-05-21,5.5311,5.7048,5.5023,5.5794,5528091,0
2013-05-22,5.6758,5.8208,5.5601,5.6566,6244044,0
2013-05-23,5.7243,5.8014,5.6375,5.6662,3836266,0
2013-05-24,5.6084,5.6662,5.5215,5.5409,3661525,0
2013-05-28,5.5502,5.6276,5.4153,5.5118,5077947,0
2013-05-29,5.5794,5.8014,5.5215,5.7917,7018097,0
2013-05-30,5.9173,6.0718,5.8302,6.0718,7432134,0
2013-05-31,5.8593,5.9462,5.7724,5.8593,6355418,0
2013-06-03,5.9268,6.1296,5.8689,6.0813,4801381,0
2013-06-04,5.9944,6.0428,5.8497,5.9462,5828908,0
2013-06-05,5.956,6.0523,5.8689,5.9655,4351443,0
2013-06-06,5.9268,6.1586,5.9268,6.1102,3845490,0
2013-06-07,5.9751,6.0042,5.7917,5.8593,3518306,0
2013-06-10,5.9268,6.0042,5.8689,5.8978,2572684,0
2013-06-11,5.7532,5.8401,5.7048,5.7145,3357400,0
2013-06-12,5.7145,5.8593,5.6855,5.7338,3751844,0
2013-06-13,5.6566,5.7821,5.6084,5.7724,2857896,0
2013-06-14,5.8302,5.8883,5.7724,5.8111,3008089,0
2013-06-17,5.7821,5.8689,5.7532,5.8302,1654562,0
2013-06-18,5.7724,5.8208,5.6855,5.7145,2427164,0
2013-06-19,5.6662,5.6952,5.4538,5.4733,5370607,0
2013-06-20,5.1258,5.3476,5.1161,5.2609,11555349,0
2013-06-21,5.0967,5.1934,4.9712,5.1161,9785286,0
2013-06-24,4.9906,5.0582,4.9037,4.9326,5527616,0
2013-06-25,4.894,4.952,4.8071,4.9037,5088943,0
2013-06-26,4.672,4.7395,4.5079,4.537,6918535,0
2013-06-27,4.5851,4.7878,4.5561,4.7686,5483228,0
2013-06-28,4.7011,5.1354,4.6818,5.0678,7173935,0
2013-07-01,5.0774,5.1449,4.9615,5.0774,4009130,0
2013-07-02,5.1643,5.2028,4.8553,4.9037,3428905,0
2013-07-03,4.8071,4.8361,4.6429,4.73,3844242,0
2013-07-05,4.6044,4.7976,4.595,4.7878,3884626,0
2013-07-08,4.7493,4.7588,4.595,4.6044,3020454,0
2013-07-09,4.7493,4.8361,4.6527,4.672,3634031,0
2013-07-10,4.7878,4.8264,4.6818,4.7011,2893661,0
2013-07-11,5.1065,5.1643,5.0001,5.1643,5706506,0
2013-07-12,5.1643,5.1836,4.952,5.0388,3587154,0
2013-07-15,5.0099,5.0196,4.9229,4.9422,1666075,0
2013-07-16,5.0485,5.2511,5.0485,5.2415,3803955,0
2013-07-17,5.1934,5.2899,4.9712,4.9712,3925781,0
2013-07-18,5.0582,5.1643,5.0001,5.0196,2095597,0
2013-07-19,5.1161,5.3575,5.0678,5.3476,3519253,0
2013-07-22,5.5698,5.647,5.4925,5.5794,5591253,0
2013-07-23,5.5794,5.8111,5.5215,5.8111,4589581,0
2013-07-24,5.8593,5.9462,5.4634,5.5986,7796393,0
2013-07-25,5.5601,5.7821,5.5601,5.6566,4443536,0
2013-07-26,5.6084,5.7821,5.5023,5.7724,3492765,0
2013-07-29,5.7917,5.8401,5.6952,5.6952,3229979,0
2013-07-30,5.6952,5.8014,5.6181,5.7243,2606187,0
2013-07-31,5.7145,5.9365,5.6181,5.8208,5854752,0
2013-08-01,5.8689,5.8883,5.5023,5.5023,5776632,0
2013-08-02,5.5311,5.5698,5.2609,5.309,4937438,0
2013-08-05,5.3381,5.4347,5.2609,5.2801,2705559,0
2013-08-06,5.1836,5.1836,4.9712,4.981,4281476,0
2013-08-07,5.0196,5.1449,4.9712,4.981,2720675,0
2013-08-08,5.0388,5.5023,5.0001,5.4828,6495953,0
2013-08-09,5.4153,5.7724,5.3188,5.6662,5214412,0
2013-08-12,5.8208,6.0139,5.8111,5.956,7625252,0
2013-08-13,5.6375,5.7821,5.5311,5.6181,7331463,0
2013-08-14,5.7435,6.0718,5.7243,6.0718,7610141,0
2013-08-15,5.9365,6.4095,5.8978,6.2937,12105502,0
2013-08-16,6.2743,6.3033,6.1199,6.1393,7324536,0
2013-08-19,6.0813,6.1586,5.9173,5.9655,4353892,0
2013-08-20,6.0428,6.3323,6.0235,6.2551,7756093,0
2013-08-21,6.2262,6.2743,5.9173,5.9365,6205337,0
2013-08-22,5.5601,5.7048,5.4347,5.5118,11527305,0
2013-08-23,5.2704,5.5118,5.2028,5.4538,15638473,0
2013-08-26,5.4153,5.5311,5.3284,5.3959,7073423,0
2013-08-27,5.5409,5.6662,5.2415,5.2609,13047793,0
2013-08-28,5.3381,5.3959,4.9906,5.0196,10169648,0
2013-08-29,5.029,5.2028,4.8264,5.1161,14104005,0
2013-08-30,5.0774,5.1258,4.952,4.9712,7181334,0
2013-09-03,5.0774,5.1065,4.9326,4.9712,6801374,0
2013-09-04,4.9906,5.029,4.8844,4.9906,10008441,0
2013-09-05,5.0099,5.0388,4.8844,4.9037,6088331,0
2013-09-06,5.0774,5.1161,4.952,5.0485,6674824,0
2013-09-09,5.0582,5.087,4.9906,5.0196,6191295,0
2013-09-10,4.9326,5.0099,4.8169,4.8264,8084826,0
2013-09-11,4.865,4.952,4.7783,4.894,8234100,0
2013-09-12,4.6141,4.7588,4.5659,4.5755,9705251,0
2013-09-13,4.537,4.6429,4.5272,4.6044,5901381,0
2013-09-16,4.5851,4.6624,4.479,4.5079,6001724,0
2013-09-17,4.5755,4.6044,4.479,4.537,8277126,0
2013-09-18,4.5659,5.1258,4.4885,5.0485,15856180,0
2013-09-19,5.0099,5.029,4.6818,4.7783,10808845,0
2013-09-20,4.6527,4.672,4.4885,4.5465,33857840,0
2013-09-23,4.595,4.672,4.5659,4.5851,12905564,0
2013-09-24,4.4982,4.5659,4.4113,4.4982,7900111,0
2013-09-25,4.5561,4.6429,4.4885,4.5659,7604535,0
2013-09-26,4.5755,4.6141,4.4113,4.4501,5514933,0
2013-09-27,4.479,4.5561,4.3921,4.4307,3654455,0
2013-09-30,4.3921,4.4501,4.3438,4.4113,6159154,0
2013-10-01,4.3535,4.3535,4.2375,4.2956,6080338,0
2013-10-02,4.3342,4.3825,4.2473,4.257,5299985,0
2013-10-03,4.2666,4.3728,4.2473,4.2666,5413113,0
2013-10-04,4.315,4.4017,4.2473,4.2762,4181221,0
2013-10-07,4.3438,4.3631,4.2666,4.3342,4052741,0
2013-10-08,4.3245,4.3438,4.257,4.3051,5883723,0
2013-10-09,4.257,4.2956,4.1605,4.2666,8212412,0
2013-10-10,4.257,4.3438,4.2183,4.3051,5120659,0
2013-10-11,4.2281,4.257,4.1411,4.1508,6362983,0
2013-10-14,4.2086,4.2473,4.1893,4.199,3935912,0
2013-10-15,4.1508,4.2473,4.1121,4.2473,6957932,0
2013-10-16,4.2859,4.2956,4.1702,4.199,5042465,0
2013-10-17,4.2375,4.4113,4.2281,4.315,8165015,0
2013-10-18,4.315,4.3728,4.3051,4.3245,2827801,0
2013-10-21,4.2762,4.3728,4.257,4.3438,3670211,0
2013-10-22,4.4402,4.6237,4.4307,4.5755,7508340,0
2013-10-23,4.537,4.5659,4.3535,4.3631,4900495,0
2013-10-24,4.4885,4.5465,4.479,4.5174,4740032,0
2013-10-25,4.5755,4.672,4.4885,4.6334,5542435,0
2013-10-28,4.6818,4.8361,4.6527,4.7106,5550391,0
2013-10-29,4.6913,4.7395,4.5272,4.5659,5934956,0
2013-10-30,4.6141,4.6818,4.4307,4.6429,9448274,0
2013-10-31,4.5465,4.5659,4.4402,4.4402,6234186,0
2013-11-01,4.3438,4.421,4.2473,4.2666,4700700,0
2013-11-04,4.2473,4.3535,4.2473,4.3342,4632855,0
2013-11-05,4.2183,4.2473,4.1508,4.2086,5208925,0
2013-11-06,4.2666,4.3535,4.1796,4.2956,7181718,0
2013-11-07,4.3535,4.4501,4.2473,4.2473,3066130,0
2013-11-08,4.2281,4.3342,4.199,4.3051,7396027,0
2013-11-11,4.2281,4.3728,4.1702,4.3342,6954145,0
2013-11-12,4.3245,4.3342,4.2281,4.2281,3235033,0
2013-11-13,4.257,4.315,4.2375,4.2859,2133207,0
2013-11-14,4.3342,4.4596,4.3342,4.4501,4755719,0
2013-11-15,4.4885,4.5272,4.3535,4.3631,2629629,0
2013-11-18,4.3825,4.3921,4.2956,4.3825,5231322,0
2013-11-19,4.315,4.3728,4.257,4.3631,6023382,0
2013-11-20,4.2666,4.3342,4.1893,4.2281,7540731,0
2013-11-21,4.0254,4.0543,3.9385,3.9866,7187420,0
2013-11-22,3.9192,3.9672,3.8226,3.8516,6154612,0
2013-11-25,3.8611,3.9095,3.7646,3.8419,5670494,0
2013-11-26,3.813,3.8901,3.7838,3.813,3174110,0
2013-11-27,3.8419,3.8901,3.7936,3.8516,3248549,0
2013-11-29,3.8516,3.9095,3.8516,3.8708,2510726,0
2013-12-02,3.7743,3.8322,3.7068,3.7356,6304574,0
2013-12-03,3.6777,3.8322,3.5716,3.6585,7740641,0
2013-12-04,3.5619,3.6005,3.4076,3.475,14356157,0
2013-12-05,3.4171,3.4846,3.3785,3.4365,5569836,0
2013-12-06,3.4654,3.5234,3.3978,3.4269,5114201,0
2013-12-09,3.4556,3.4846,3.3978,3.4171,5319693,0
2013-12-10,3.5522,3.5716,3.5137,3.5234,7605151,0
2013-12-11,3.5619,3.5811,3.4944,3.5041,5903826,0
2013-12-12,3.3882,3.3978,3.3109,3.3882,4261445,0
2013-12-13,3.3301,3.3882,3.2918,3.2918,4926196,0
2013-12-16,3.369,3.4171,3.3207,3.3785,6328259,0
2013-12-17,3.3109,3.3398,3.2337,3.2433,5771947,0
2013-12-18,3.1952,3.2433,3.0697,3.0889,9347991,0
2013-12-19,3.0118,3.0309,2.8186,2.9153,11884741,0
2013-12-20,2.9538,3.0213,2.9344,2.983,8971619,0
2013-12-23,2.9923,3.0309,2.9441,2.983,3147402,0
2013-12-24,3.0021,3.0309,2.9634,3.0309,1989074,0
2013-12-26,3.0599,3.0792,2.983,2.9923,2305447,0
2013-12-27,3.0792,3.118,3.0309,3.0599,2974130,0
2013-12-30,3.0407,3.0986,2.9923,3.0021,4736750,0
2013-12-31,2.9924,3.0986,2.9634,3.0889,3054449,0
2014-01-02,3.1372,3.1662,3.0599,3.1469,4545492,0
2014-01-03,3.1564,3.1855,3.0986,3.118,4559998,0
2014-01-06,3.1469,3.1564,3.0407,3.0697,5179479,0
2014-01-07,3.0697,3.0889,3.0309,3.0889,2369571,0
2014-01-08,3.0503,3.0503,2.9634,2.983,4038313,0
2014-01-09,2.9441,2.9731,2.8959,2.8959,2226521,0
2014-01-10,2.9248,3.0792,2.9056,3.0309,8605840,0
2014-01-13,3.0118,3.1855,2.9923,3.1758,5107715,0
2014-01-14,3.0697,3.2433,3.0697,3.1083,6098041,0
2014-01-15,3.0407,3.1855,3.0021,3.1662,4875253,0
2014-01-16,3.1564,3.2144,3.1564,3.1952,4114289,0
2014-01-17,3.2337,3.369,3.224,3.3109,4680041,0
2014-01-21,3.3012,3.3496,3.2337,3.3301,5149838,0
2014-01-22,3.2628,3.3109,3.2144,3.2337,4182008,0
2014-01-23,3.3109,3.369,3.2918,3.3398,4731670,0
2014-01-24,3.4076,3.4365,3.2918,3.3978,4826437,0
2014-01-27,3.4365,3.4654,3.3592,3.3785,6215822,0
2014-01-28,3.369,3.475,3.3398,3.4365,2890744,0
2014-01-29,3.4365,3.4944,3.3398,3.475,5321332,0
2014-01-30,3.3207,3.3592,3.253,3.2918,5988533,0
2014-01-31,3.3785,3.4075,3.3301,3.3592,4838509,0
2014-02-03,3.3592,3.4076,3.3207,3.3496,3313873,0
2014-02-04,3.3109,3.3882,3.2918,3.3785,4173054,0
2014-02-05,3.4171,3.4556,3.3398,3.3398,4355829,0
2014-02-06,3.3785,3.4076,3.3301,3.3496,3568107,0
2014-02-07,3.3207,3.4076,3.3012,3.4076,5477927,0
2014-02-10,3.475,3.6102,3.475,3.5619,5255859,0
2014-02-11,3.6102,3.8901,3.6005,3.8226,10508467,0
2014-02-12,3.813,3.8419,3.6487,3.6777,6187431,0
2014-02-13,3.5426,3.7838,3.5426,3.7646,9333265,0
2014-02-14,3.8805,4.0736,3.8611,3.9482,8166858,0
2014-02-18,3.9192,3.9672,3.8611,3.9577,5498354,0
2014-02-19,3.8708,3.9095,3.7838,3.8226,11011141,0
2014-02-20,3.7163,3.8419,3.7068,3.8226,7261720,0
2014-02-21,3.8516,3.8996,3.7936,3.8805,4776248,0
2014-02-24,3.9287,3.9385,3.8226,3.8516,3913100,0
2014-02-25,3.7936,3.8226,3.7068,3.7261,3724587,0
2014-02-26,3.6585,3.6585,3.5522,3.591,5761188,0
2014-02-27,3.6198,3.668,3.5811,3.6198,4374924,0
2014-02-28,3.6585,3.697,3.5619,3.5619,6684617,0
2014-03-03,3.6875,3.7356,3.591,3.6102,17655244,0
2014-03-04,3.5329,3.5716,3.475,3.475,6797949,0
2014-03-05,3.4799,3.5477,3.4314,3.5381,7727370,0
2014-03-06,3.5864,3.7513,3.5864,3.7416,6507175,0
2014-03-07,3.6641,3.7802,3.635,3.6542,7491579,0
2014-03-10,3.6446,3.79,3.635,3.7124,4887949,0
2014-03-11,3.7997,3.8871,3.7997,3.8772,7091167,0
2014-03-12,3.9256,4.0905,3.9064,4.0711,9564703,0
2014-03-13,4.0227,4.1486,3.9839,4.1486,6014383,0
2014-03-14,4.1681,4.2357,4.0227,4.2263,8245187,0
2014-03-17,4.1875,4.2067,3.9644,3.9935,10482064,0
2014-03-18,3.9452,3.9935,3.916,3.9742,10020820,0
2014-03-19,3.9644,4.013,3.7997,3.8191,7565763,0
2014-03-20,3.9256,4.0227,3.8675,3.9354,6355944,0
2014-03-21,4.0421,4.0614,3.8965,3.9452,14158814,0
2014-03-24,3.8871,3.9354,3.7997,3.7997,5939214,0
2014-03-25,3.916,3.9935,3.9064,3.9256,3963034,0
2014-03-26,3.9354,3.9452,3.7222,3.732,5684644,0
2014-03-27,3.7513,3.7609,3.6446,3.7609,4912556,0
2014-03-28,3.79,3.8385,3.732,3.7802,5311461,0
2014-03-31,3.7513,3.7706,3.5477,3.5767,6072778,0
2014-04-01,3.635,3.6542,3.5477,3.5962,5551461,0
2014-04-02,3.732,3.7609,3.6641,3.6931,5328840,0
2014-04-03,3.6736,3.7416,3.6446,3.732,2896710,0
2014-04-04,3.7802,3.8094,3.6736,3.6931,3301095,0
2014-04-07,3.7027,3.7706,3.6446,3.6834,3299779,0
2014-04-08,3.7706,3.8579,3.7706,3.8385,3782731,0
2014-04-09,3.8871,4.0227,3.8385,3.9452,4689778,0
2014-04-10,3.9839,4.0324,3.8965,3.9256,4896933,0
2014-04-11,3.9742,4.0324,3.9064,3.9256,3882428,0
2014-04-14,3.9548,4.0324,3.9256,3.9548,3542822,0
2014-04-15,3.79,3.9452,3.7706,3.9064,5836411,0
2014-04-16,3.8772,3.9742,3.8675,3.9354,4419598,0
2014-04-17,3.9256,3.9256,3.8094,3.8191,3640158,0
2014-04-21,3.7706,3.8579,3.6542,3.79,5796121,0
2014-04-22,3.8482,3.8871,3.7997,3.8579,4289911,0
2014-04-23,3.8675,4.0227,3.8579,3.9839,2697364,0
2014-04-24,3.9064,3.9935,3.9064,3.9064,3383790,0
2014-04-25,3.9548,4.1972,3.9354,4.1875,4208207,0
2014-04-28,4.1486,4.1584,4.0711,4.1099,3067249,0
2014-04-29,3.9839,4.0905,3.9548,4.0519,2879617,0
2014-04-30,3.9839,4.1196,3.9742,4.1001,3251258,0
2014-05-01,4.0033,4.0711,3.9452,4.0324,2022601,0
2014-05-02,4.013,4.0807,3.9839,4.0711,2330860,0
2014-05-05,4.1196,4.1292,4.013,4.0807,2105908,0
2014-05-06,4.1001,4.1099,3.9742,4.013,1599179,0
2014-05-07,4.0033,4.0227,3.916,3.9256,2638570,0
2014-05-08,3.9256,4.013,3.9064,3.9742,3262601,0
2014-05-09,3.9064,3.9256,3.8288,3.8482,2055999,0
2014-05-12,3.8579,3.9064,3.8191,3.8675,2300442,0
2014-05-13,3.8385,3.8675,3.7997,3.7997,1660529,0
2014-05-14,3.8385,3.8675,3.7997,3.8094,1729815,0
2014-05-15,3.8094,3.8482,3.7802,3.8094,1408313,0
2014-05-16,3.8191,3.8579,3.7802,3.7802,1706274,0
2014-05-19,3.8772,3.916,3.8482,3.8482,1708001,0
2014-05-20,3.8094,3.8385,3.7513,3.7706,1526414,0
2014-05-21,3.8094,3.8385,3.7802,3.79,1394196,0
2014-05-22,3.8385,3.8772,3.7802,3.7802,1951569,0
2014-05-23,3.7706,3.8191,3.7222,3.79,2204544,0
2014-05-27,3.6931,3.6931,3.5186,3.5284,4156322,0
2014-05-28,3.4992,3.5284,3.3829,3.4216,3648878,0
2014-05-29,3.3731,3.4314,3.3441,3.4024,2121496,0
2014-05-30,3.4024,3.4314,3.3538,3.4314,3331303,0
2014-06-02,3.3731,3.4314,3.3538,3.3926,1708872,0
2014-06-03,3.4314,3.4508,3.3635,3.3731,2531589,0
2014-06-04,3.3926,3.4409,3.3635,3.3635,1626700,0
2014-06-05,3.3926,3.4508,3.3731,3.4216,1849044,0
2014-06-06,3.4314,3.4799,3.4024,3.4799,1160473,0
2014-06-09,3.4605,3.5186,3.4409,3.4605,1064442,0
2014-06-10,3.5186,3.5572,3.5089,3.5284,1817998,0
2014-06-11,3.5284,3.5572,3.4508,3.5284,1879905,0
2014-06-12,3.4702,3.5186,3.4508,3.4992,3892993,0
2014-06-13,3.4895,3.5284,3.4409,3.5089,2756261,0
2014-06-16,3.5089,3.5284,3.4216,3.4314,2401450,0
2014-06-17,3.4314,3.4799,3.4119,3.4702,1893771,0
2014-06-18,3.4992,3.5381,3.4216,3.5381,3029906,0
2014-06-19,3.5864,3.7222,3.5572,3.7222,7404129,0
2014-06-20,3.6931,3.732,3.5671,3.6446,4863404,0
2014-06-23,3.635,3.6834,3.5864,3.635,4624708,0
2014-06-24,3.6736,3.6834,3.4702,3.4799,5266794,0
2014-06-25,3.5284,3.5767,3.5089,3.5381,5171581,0
2014-06-26,3.5381,3.5477,3.4216,3.4895,3615035,0
2014-06-27,3.5186,3.5284,3.4409,3.4895,3436273,0
2014-06-30,3.4605,3.6252,3.4314,3.606,5545686,0
2014-07-01,3.606,3.6542,3.5477,3.5572,3950246,0
2014-07-02,3.5671,3.6736,3.5671,3.5864,4762238,0
2014-07-03,3.5767,3.5767,3.5089,3.5572,2227153,0
2014-07-07,3.5671,3.5962,3.5089,3.5089,2568778,0
2014-07-08,3.5671,3.732,3.5572,3.732,4421209,0
2014-07-09,3.732,3.916,3.732,3.9064,4662332,0
2014-07-10,3.9354,3.9644,3.8482,3.8965,9938139,0
2014-07-11,3.8772,3.9644,3.8385,3.9256,3529357,0
2014-07-14,3.7802,3.8191,3.7027,3.732,2735375,0
2014-07-15,3.7706,3.8094,3.6641,3.6834,5861587,0
2014-07-16,3.7027,3.7706,3.6931,3.7027,3006362,0
2014-07-17,3.7609,3.8772,3.7027,3.8579,3268735,0
2014-07-18,3.8094,3.8675,3.7706,3.8675,2250369,0
2014-07-21,3.8482,3.8579,3.7513,3.8288,1895222,0
2014-07-22,3.79,3.8191,3.7416,3.7416,1794939,0
2014-07-23,3.79,3.8579,3.7416,3.7416,1996213,0
2014-07-24,3.7416,3.7513,3.635,3.6542,2377374,0
2014-07-25,3.732,3.9644,3.7124,3.916,5625183,0
2014-07-28,3.8965,3.9742,3.8965,3.9452,4198780,0
2014-07-29,3.9644,3.9644,3.8579,3.916,1551798,0
2014-07-30,3.8772,3.9354,3.8482,3.8871,2050385,0
2014-07-31,3.8094,3.8385,3.7609,3.8191,2398164,0
2014-08-01,3.8191,3.8675,3.7706,3.8579,2382676,0
2014-08-04,3.8288,3.9452,3.7802,3.9256,4786631,0
2014-08-05,3.8871,3.9354,3.79,3.9256,2258156,0
2014-08-06,3.916,3.9644,3.8772,3.916,3378276,0
2014-08-07,3.8871,3.916,3.8094,3.916,1688128,0
2014-08-08,3.8871,4.0033,3.8675,4.0033,5169493,0
2014-08-11,3.9354,4.0614,3.916,4.0421,4216348,0
2014-08-12,4.0614,4.1486,3.9839,3.9839,16269402,0
2014-08-13,3.9935,4.1001,3.9839,4.0519,16907622,0
2014-08-14,4.0519,4.1486,4.0421,4.0807,17641265,0
2014-08-15,4.013,4.0711,3.9839,4.0324,6265340,0
2014-08-18,3.9839,4.1001,3.9839,4.0614,4653363,0
2014-08-19,4.0711,4.0807,3.9644,3.9839,2121548,0
2014-08-20,4.0421,4.1681,4.0227,4.1001,4509995,0
2014-08-21,4.0519,4.1001,3.9839,4.0324,3661032,0
2014-08-22,4.0711,4.139,4.0614,4.1196,3192889,0
2014-08-25,4.1099,4.139,4.0905,4.1196,2272314,0
2014-08-26,4.1875,4.3426,4.1681,4.3232,5572345,0
2014-08-27,4.3716,4.42,4.3232,4.3426,5093327,0
2014-08-28,4.4492,4.5169,4.4492,4.4878,3404761,0
2014-08-29,4.5365,4.7884,4.5169,4.6915,6753024,0
2014-09-02,4.5558,4.6819,4.5461,4.5848,20874037,0
2014-09-03,4.6333,4.7012,4.4975,4.5267,5761801,0
2014-09-04,4.5267,4.5752,4.3522,4.3619,5825610,0
2014-09-05,4.3619,4.3716,4.2456,4.3135,6458299,0
2014-09-08,4.3426,4.3426,4.139,4.1972,7074457,0
2014-09-09,4.1681,4.4007,4.1486,4.3619,7059617,0
2014-09-10,4.2491,4.288,4.1617,4.1714,5590411,0
2014-09-11,4.0936,4.2685,4.0838,4.2685,9847094,0
2014-09-12,4.1714,4.2491,4.1422,4.2298,6952346,0
2014-09-15,4.2393,4.3268,4.2199,4.288,5005818,0
2014-09-16,4.2783,4.3949,4.2393,4.3268,4231990,0
2014-09-17,4.2588,4.3463,4.1714,4.1809,7014717,0
2014-09-18,4.0838,4.1714,4.0449,4.1422,4325388,0
2014-09-19,4.0643,4.1519,4.0351,4.1422,7178657,0
2014-09-22,4.1032,4.1032,3.938,3.967,6296089,0
2014-09-23,4.0351,4.1226,4.0157,4.1032,3061731,0
2014-09-24,3.967,4.1422,3.967,4.0546,3297842,0
2014-09-25,3.9282,4.0351,3.8894,4.006,5866030,0
2014-09-26,3.938,4.006,3.938,3.9574,2419403,0
2014-09-29,3.9282,3.9574,3.8699,3.8699,2705800,0
2014-09-30,3.8116,3.8796,3.7823,3.7921,5414943,0
2014-10-01,3.8116,3.9478,3.7921,3.8796,3772439,0
2014-10-02,3.9478,4.006,3.9185,3.9865,6294503,0
2014-10-03,3.831,3.8601,3.6366,3.6462,7668161,0
2014-10-06,3.6947,3.7823,3.6754,3.7823,2385940,0
2014-10-07,3.7727,3.7921,3.5586,3.5685,4428974,0
2014-10-08,3.6559,3.9088,3.4712,3.8213,7267097,0
2014-10-09,3.8601,3.8699,3.6268,3.7921,8645721,0
2014-10-10,3.8116,3.9088,3.6559,3.6658,4874426,0
2014-10-13,3.724,3.9574,3.724,3.8989,6656502,0
2014-10-14,3.8796,4.0449,3.8505,3.9962,7387356,0
2014-10-15,3.9282,4.0351,3.8116,3.8601,5402422,0
2014-10-16,3.7823,3.938,3.6947,3.7628,5054343,0
2014-10-17,3.8213,3.831,3.5879,3.5879,4411208,0
2014-10-20,3.6754,3.6947,3.5394,3.6754,4298397,0
2014-10-21,3.7143,3.7338,3.5586,3.5685,3508899,0
2014-10-22,3.6268,3.6268,3.4712,3.4712,4001713,0
2014-10-23,3.4517,3.5297,3.3837,3.5101,4485510,0
2014-10-24,3.5394,3.617,3.5101,3.5297,3648307,0
2014-10-27,3.5586,3.6851,3.5101,3.5879,6281641,0
2014-10-28,3.5977,3.6462,3.549,3.6268,2077796,0
2014-10-29,3.6075,3.724,3.5101,3.5101,3542880,0
2014-10-30,3.5004,3.5101,3.3349,3.3837,6483574,0
2014-10-31,3.1796,3.2574,3.0239,3.1017,10507662,0
2014-11-03,3.1697,3.3059,3.1115,3.267,5869164,0
2014-11-04,3.2476,3.2963,3.1601,3.1893,5118892,0
2014-11-05,3.1115,3.2088,3.0046,3.0628,5515536,0
2014-11-06,3.1601,3.3935,3.1601,3.2865,6165911,0
2014-11-07,3.3448,3.5977,3.3448,3.5879,6268306,0
2014-11-10,3.5199,3.549,3.3739,3.4226,7614409,0
2014-11-11,3.4712,3.6754,3.4517,3.5977,4397132,0
2014-11-12,3.5685,3.6851,3.4809,3.5685,3767487,0
2014-11-13,3.5685,3.6462,3.5394,3.617,7961468,0
2014-11-14,3.5685,3.8407,3.5394,3.8213,7965753,0
2014-11-17,3.724,3.9282,3.6559,3.9282,4896437,0
2014-11-18,3.9865,4.2685,3.9768,4.2298,8029618,0
2014-11-19,4.2199,4.3561,3.9574,3.9768,8579528,0
2014-11-20,4.1809,4.317,4.0351,4.0351,8534818,0
2014-11-21,4.2102,4.3755,4.1809,4.2977,7568194,0
2014-11-24,4.2102,4.2977,4.1809,4.2199,4559080,0
2014-11-25,4.1324,4.4144,4.1324,4.4046,5935328,0
2014-11-26,4.3561,4.5019,4.3074,4.4241,4083543,0
2014-11-28,4.2199,4.2298,3.9865,3.9865,5107704,0
2014-12-01,3.9768,4.3561,3.9478,4.3561,7048286,0
2014-12-02,4.2004,4.3755,4.1226,4.2783,5569287,0
2014-12-03,4.2491,4.3268,4.2199,4.2685,5517943,0
2014-12-04,4.2491,4.3074,4.1907,4.2102,4123968,0
2014-12-05,4.1519,4.2004,4.0449,4.0643,4777597,0
2014-12-08,4.0643,4.2199,3.938,4.1422,5443469,0
2014-12-09,4.2393,4.4241,4.2298,4.3659,4671615,0
2014-12-10,4.4144,4.531,4.2102,4.2199,6258433,0
2014-12-11,4.288,4.3949,4.2004,4.3365,7748268,0
2014-12-12,4.2491,4.3074,4.1519,4.1714,6073146,0
2014-12-15,4.2102,4.2977,3.9282,3.9282,7679177,0
2014-12-16,4.0741,4.1324,3.8407,3.8505,7622044,0
2014-12-17,4.0838,4.1907,3.9574,4.1714,9637781,0
2014-12-18,4.2783,4.3561,4.2004,4.3365,6780296,0
2014-12-19,4.1809,4.2491,4.1324,4.2393,27670021,0
2014-12-22,4.2491,4.3463,4.0546,4.0838,7403132,0
2014-12-23,4.0643,4.2977,4.0449,4.1226,4319870,0
2014-12-24,4.006,4.2977,4.006,4.2491,2288275,0
2014-12-26,4.2199,4.4241,4.2199,4.3659,3050969,0
2014-12-29,4.3561,4.3755,4.2685,4.3074,3042759,0
2014-12-30,4.3949,4.4922,4.3659,4.3852,3871519,0
2014-12-31,4.3463,4.4435,4.2977,4.4046,3046954,0
2015-01-02,4.3074,4.5505,4.288,4.5213,4146795,0
2015-01-05,4.5213,4.852,4.5213,4.852,5319044,0
2015-01-06,4.8908,5.1145,4.8908,5.0951,12239669,0
2015-01-07,4.9784,5.2603,4.9395,5.1631,6224062,0
2015-01-08,5.1339,5.3088,5.0075,5.0561,5493120,0
2015-01-09,5.1047,5.4062,5.1047,5.3867,7192800,0
2015-01-12,5.4159,5.834,5.4062,5.795,9810335,0
2015-01-13,5.834,5.834,5.3769,5.4159,9400436,0
2015-01-14,5.4449,5.5326,5.1435,5.3381,9424003,0
2015-01-15,5.5618,5.7854,5.4937,5.5326,9036720,0
2015-01-16,5.5618,5.6979,5.4838,5.5715,9194865,0
2015-01-20,5.6397,5.6784,5.4838,5.5618,12755359,0
2015-01-21,5.6492,5.6686,5.3673,5.5618,10318577,0
2015-01-22,5.5618,5.6104,5.4449,5.4743,5547317,0
2015-01-23,5.3673,5.4355,5.2117,5.2215,7569156,0
2015-01-26,5.1339,5.3576,5.0269,5.3477,7241914,0
2015-01-27,5.3964,5.6104,5.3769,5.5811,6204567,0
2015-01-28,5.4547,5.6397,5.4159,5.4838,5780877,0
2015-01-29,5.3187,5.5424,5.2895,5.513,6097239,0
2015-01-30,5.4449,5.7367,5.3964,5.7367,9087540,0
2015-02-02,5.62,5.8439,5.5811,5.8048,5487929,0
2015-02-03,5.7076,5.7562,5.5519,5.5811,5485045,0
2015-02-04,5.6492,5.7658,5.5811,5.7174,3938649,0
2015-02-05,5.5908,5.7076,5.5424,5.6686,4584047,0
2015-02-06,5.4743,5.6589,5.4062,5.4256,7684527,0
2015-02-09,5.4644,5.5908,5.4449,5.4937,3692973,0
2015-02-10,5.4159,5.4547,5.3576,5.3576,3619938,0
2015-02-11,5.3867,5.4743,5.3088,5.3187,3741037,0
2015-02-12,5.0075,5.1047,4.7839,4.9005,12326668,0
2015-02-13,4.8324,4.8616,4.6477,4.6964,6210693,0
2015-02-17,4.5116,4.5213,4.2588,4.2685,6356926,0
2015-02-18,4.3074,4.3659,4.1714,4.3365,4996460,0
2015-02-19,4.3561,4.3949,4.1422,4.1714,4828120,0
2015-02-20,4.2685,4.3074,4.1324,4.1422,5141413,0
2015-02-23,4.1226,4.2685,4.113,4.2393,4433481,0
2015-02-24,4.2004,4.2977,4.1809,4.2199,3569524,0
2015-02-25,4.2977,4.3561,4.2685,4.288,3743200,0
2015-02-26,4.5019,4.5701,4.4534,4.4825,5661575,0
2015-02-27,4.5213,4.5796,4.4825,4.5213,4749791,0
2015-03-02,4.4629,4.4728,4.1714,4.2199,5766460,0
2015-03-03,4.1907,4.2491,4.1032,4.113,3786576,0
2015-03-04,4.1272,4.1564,4.0687,4.0977,2416671,0
2015-03-05,4.0977,4.1758,4.0687,4.0881,2137687,0
2015-03-06,3.9612,3.9808,3.6783,3.7368,5180791,0
2015-03-09,3.6881,3.7272,3.5416,3.5711,3775209,0
2015-03-10,3.5711,3.7272,3.5612,3.6198,4446329,0
2015-03-11,3.649,3.7856,3.6002,3.7661,4676939,0
2015-03-12,3.7759,3.8344,3.6685,3.7173,3942989,0
2015-03-13,3.6978,3.6978,3.5612,3.6002,2675669,0
2015-03-16,3.649,3.6881,3.5514,3.649,2705598,0
2015-03-17,3.649,3.8149,3.5906,3.7272,4543391,0
2015-03-18,3.7368,4.1076,3.7368,4.0589,4865729,0
2015-03-19,4.1174,4.1661,4.0589,4.1076,4742329,0
2015-03-20,4.1758,4.3418,4.1466,4.2541,12655673,0
2015-03-23,4.2541,4.3321,4.2247,4.2831,4195428,0
2015-03-24,4.3613,4.3906,4.2052,4.2736,3451948,0
2015-03-25,4.3515,4.371,4.2831,4.2831,3027322,0
2015-03-26,4.4197,4.4197,4.2052,4.2736,4109437,0
2015-03-27,4.2052,4.3906,4.1466,4.2638,5100847,0
2015-03-30,4.1369,4.2247,4.0492,4.0492,2644614,0
2015-03-31,4.0977,4.1758,3.9126,3.9126,4369895,0
2015-04-01,3.9321,4.1954,3.9126,4.1466,4096113,0
2015-04-02,4.1661,4.2149,4.0492,4.1272,2728760,0
2015-04-06,4.2442,4.371,4.2052,4.3613,2433889,0
2015-04-07,4.3026,4.3223,4.1076,4.1174,2558319,0
2015-04-08,4.1369,4.1564,3.9612,3.9906,3227899,0
2015-04-09,3.9126,3.9808,3.8832,3.9321,2695905,0
2015-04-10,4.1369,4.1857,4.0589,4.1857,2963366,0
2015-04-13,4.1369,4.2247,4.1272,4.1758,1602265,0
2015-04-14,4.1857,4.3125,4.1272,4.1857,2573280,0
2015-04-15,4.2442,4.3125,4.1954,4.2638,4445508,0
2015-04-16,4.2149,4.2247,3.9126,3.9222,6908744,0
2015-04-17,3.971,4.0295,3.9027,3.9222,4045482,0
2015-04-20,4.0003,4.1954,3.9906,4.1369,4727488,0
2015-04-21,4.1272,4.3223,4.1272,4.3026,3585029,0
2015-04-22,4.3125,4.3223,4.0881,4.0881,3632765,0
2015-04-23,4.1758,4.2344,4.1272,4.1857,3572274,0
2015-04-24,4.1369,4.1564,3.9906,4.0003,3938687,0
2015-04-27,4.0492,4.2442,4.0393,4.2149,3402239,0
2015-04-28,4.3613,4.4197,4.3223,4.3808,4921248,0
2015-04-29,4.4393,4.5662,4.3125,4.5076,4650290,0
2015-04-30,4.3321,4.4881,4.2442,4.4589,4334511,0
2015-05-01,4.4296,4.4393,4.2442,4.3026,3225132,0
2015-05-04,4.3223,4.3808,4.2344,4.3026,1931471,0
2015-05-05,4.4491,4.4687,4.2541,4.293,3017174,0
2015-05-06,4.2052,4.2344,4.01,4.0198,3922754,0
2015-05-07,3.6783,3.8149,3.4636,3.6198,12329938,0
2015-05-08,3.6002,3.6588,3.5319,3.6198,5875692,0
2015-05-11,3.4733,3.6101,3.4539,3.5906,4944752,0
2015-05-12,3.4929,3.5807,3.4539,3.5711,4654884,0
2015-05-13,3.7173,3.8539,3.6685,3.7661,7914399,0
2015-05-14,3.7467,3.7856,3.6978,3.7661,5338835,0
2015-05-15,3.6685,3.8443,3.6588,3.7467,4218959,0
2015-05-18,3.7368,3.8051,3.6685,3.7272,2874457,0
2015-05-19,3.5514,3.6002,3.5223,3.5319,5581827,0
2015-05-20,3.4733,3.5416,3.4636,3.4929,5012093,0
2015-05-21,3.4733,3.5028,3.4345,3.4539,2880348,0
2015-05-22,3.4636,3.4832,3.3563,3.3758,3107573,0
2015-05-26,3.2783,3.3466,3.2392,3.2783,4414501,0
2015-05-27,3.2587,3.3174,3.2198,3.2587,4142236,0
2015-05-28,3.2392,3.3758,3.2295,3.3758,2778989,0
2015-05-29,3.3758,3.4051,3.3271,3.3271,2022895,0
2015-06-01,3.3662,3.4051,3.2198,3.2392,2884220,0
2015-06-02,3.3076,3.4733,3.2979,3.4636,4580448,0
2015-06-03,3.4051,3.4149,3.2979,3.2979,4758934,0
2015-06-04,3.21,3.2491,3.1613,3.1904,3546343,0
2015-06-05,3.0636,3.1221,3.0442,3.1125,3875652,0
2015-06-08,3.1709,3.1709,3.0442,3.1613,2363581,0
2015-06-09,3.2295,3.2491,3.1221,3.1514,3684402,0
2015-06-10,3.2587,3.2685,3.1709,3.1904,4339476,0
2015-06-11,3.1808,3.1808,3.1221,3.1318,1915906,0
2015-06-12,3.1318,3.1709,3.0734,3.0832,2750079,0
2015-06-15,3.0929,3.1221,3.0343,3.0636,4948441,0
2015-06-16,3.0442,3.0734,2.9759,2.9953,4369665,0
2015-06-17,2.9759,3.1027,2.9368,3.1027,4820940,0
2015-06-18,3.2002,3.2198,3.0929,3.1221,6287403,0
2015-06-19,3.1027,3.2295,3.0636,3.0734,13235678,0
2015-06-22,3.0343,3.1318,3.0246,3.1125,3391477,0
2015-06-23,3.0636,3.1125,3.0246,3.0442,3897745,0
2015-06-24,3.0538,3.1514,3.0538,3.0929,5344267,0
2015-06-25,3.0929,3.1221,3.0734,3.0929,1895498,0
2015-06-26,3.1027,3.2295,3.1027,3.1808,4347322,0
2015-06-29,3.21,3.2881,3.1221,3.1318,5140921,0
2015-06-30,3.1318,3.2198,3.1027,3.1514,5737821,0
2015-07-01,3.1027,3.1221,2.927,2.927,4900988,0
2015-07-02,2.9856,3.0832,2.9661,3.0734,3754916,0
2015-07-06,3.0734,3.1808,3.0538,3.1709,5176794,0
2015-07-07,3.1514,3.2491,3.0832,3.0832,7143831,0
2015-07-08,3.1221,3.1709,2.9856,2.9953,3986036,0
2015-07-09,3.0734,3.0832,2.9466,3.0734,6366425,0
2015-07-10,3.0734,3.1027,2.9466,2.9953,5477713,0
2015-07-13,3.0343,3.1904,3.0246,3.0442,4748273,0
2015-07-14,3.0538,3.1221,3.0442,3.0442,2492745,0
2015-07-15,3.0832,3.1613,3.0343,3.0442,3094232,0
2015-07-16,3.0538,3.1027,3.0148,3.0246,2154392,0
2015-07-17,2.9953,3.0148,2.9368,3.0052,5511022,0
2015-07-20,2.771,2.8489,2.6441,2.771,7200509,0
2015-07-21,2.8294,2.9368,2.771,2.8099,5094596,0
2015-07-22,2.7808,2.9172,2.7514,2.8783,4719884,0
2015-07-23,2.9172,2.9172,2.6929,2.7417,6160825,0
2015-07-24,2.6929,2.888,2.6246,2.8489,6430790,0
2015-07-27,2.771,2.9759,2.7417,2.8099,5563806,0
2015-07-28,2.7319,2.8003,2.6441,2.6832,4800237,0
2015-07-29,2.6832,2.7808,2.6344,2.7221,3544252,0
2015-07-30,2.6246,2.6637,2.5172,2.5368,4221360,0
2015-07-31,2.6538,2.7027,2.5855,2.6929,4293719,0
2015-08-03,2.5172,2.5465,2.4197,2.4685,4820313,0
2015-08-04,2.4978,2.527,2.4295,2.4588,2935693,0
2015-08-05,2.4879,2.5074,2.3613,2.3613,3106446,0
2015-08-06,2.4099,2.4783,2.3806,2.4002,3873234,0
2015-08-07,2.4685,2.5758,2.4002,2.4197,4234272,0
2015-08-10,2.527,2.6051,2.4197,2.5855,3773056,0
2015-08-11,2.6051,2.7221,2.5563,2.7124,4435067,0
2015-08-12,2.8003,2.9759,2.7808,2.9661,6063151,0
2015-08-13,2.8003,2.8393,2.5465,2.6344,7805317,0
2015-08-14,2.6832,2.7124,2.5563,2.5855,2100379,0
2015-08-17,2.6832,2.7612,2.6344,2.7221,4251493,0
2015-08-18,2.6929,2.771,2.6538,2.7124,3430014,0
2015-08-19,2.8003,2.9953,2.7514,2.9759,5973162,0
2015-08-20,3.1709,3.5319,3.1221,3.4636,12211983,0
2015-08-21,3.6685,3.7661,3.3857,3.4636,11110290,0
2015-08-24,3.4345,3.5514,3.1125,3.1125,8741790,0
2015-08-25,3.2783,3.3271,2.7319,2.7514,8327210,0
2015-08-26,2.7514,2.8294,2.6538,2.6538,4722241,0
2015-08-27,2.6344,3.0343,2.6051,3.0148,6197824,0
2015-08-28,2.9759,3.1904,2.9661,3.1514,5088753,0
2015-08-31,3.1221,3.2002,3.0246,3.1514,5702991,0
2015-09-01,3.1221,3.1808,2.8978,2.9172,5285539,0
2015-09-02,2.8294,2.8489,2.6832,2.771,4548106,0
2015-09-03,2.7612,2.9466,2.7124,2.7904,4789577,0
2015-09-04,2.771,2.8489,2.6832,2.8197,3807392,0
2015-09-08,2.8099,2.8393,2.7319,2.7904,5630119,0
2015-09-09,2.7443,2.8419,2.7345,2.7443,6667127,0
2015-09-10,2.8515,2.9004,2.7637,2.8419,9199429,0
2015-09-11,2.7148,2.754,2.295,2.6857,8284605,0
2015-09-14,2.5489,2.6563,2.4611,2.5978,4242242,0
2015-09-15,2.5978,2.6759,2.5586,2.6075,4468849,0
2015-09-16,2.6953,2.7052,2.6173,2.6857,13581239,0
2015-09-17,2.7052,2.8029,2.6563,2.7345,14109029,0
2015-09-18,2.754,2.832,2.7247,2.8029,18388206,0
2015-09-21,2.7443,2.754,2.6075,2.6173,4942850,0
2015-09-22,2.5879,2.6075,2.4611,2.4707,4752696,0
2015-09-23,2.5586,2.5586,2.4122,2.4414,2461872,0
2015-09-24,2.5001,2.6368,2.4902,2.6269,5111127,0
2015-09-25,2.6173,2.6857,2.6075,2.6269,3545322,0
2015-09-28,2.5294,2.5294,2.4024,2.4611,4524532,0
2015-09-29,2.4902,2.5586,2.4611,2.4707,2835296,0
2015-09-30,2.4317,2.6368,2.4317,2.5978,5100849,0
2015-10-01,2.6075,2.6759,2.4707,2.5001,4848542,0
2015-10-02,2.5879,2.7832,2.5781,2.7735,4583534,0
2015-10-05,2.7832,2.8614,2.7247,2.832,11504917,0
2015-10-06,2.881,2.9004,2.7443,2.8712,10518211,0
2015-10-07,2.8712,2.8907,2.8029,2.8515,7110578,0
2015-10-08,2.8515,2.9199,2.7735,2.7832,14163473,0
2015-10-09,2.9102,2.9493,2.881,2.9396,11726607,0
2015-10-12,2.9786,3.0177,2.8419,2.8907,12899095,0
2015-10-13,2.8224,2.9591,2.7832,2.8515,4042362,0
2015-10-14,2.9883,3.047,2.9199,3.0079,15509769,0
2015-10-15,2.9981,3.0567,2.9591,2.9786,16400253,0
2015-10-16,2.9883,3.0371,2.8515,2.8614,6833627,0
2015-10-19,2.8419,2.881,2.6953,2.7148,6872518,0
2015-10-20,2.7443,2.8712,2.7443,2.8224,10411524,0
2015-10-21,2.8126,2.8126,2.6368,2.6563,3855896,0
2015-10-22,2.6857,2.7637,2.6661,2.7247,2502196,0
2015-10-23,2.7637,2.8712,2.6759,2.8224,4392973,0
2015-10-26,2.8224,2.8419,2.7148,2.7148,2732590,0
2015-10-27,2.7052,2.8029,2.6953,2.7637,2214661,0
2015-10-28,2.8126,2.8515,2.5489,2.6075,7263185,0
2015-10-29,2.6075,2.6464,2.4611,2.4707,5017805,0
2015-10-30,2.5196,2.5978,2.4707,2.4707,4289140,0
2015-11-02,2.5586,2.6173,2.4707,2.5586,4046019,0
2015-11-03,2.5879,2.6464,2.5392,2.5978,4380190,0
2015-11-04,2.6075,2.6464,2.4512,2.4707,3791697,0
2015-11-05,2.5097,2.5586,2.4122,2.4317,9410880,0
2015-11-06,2.3634,2.4512,2.3145,2.3634,5289773,0
2015-11-09,2.334,2.373,2.256,2.3634,5135544,0
2015-11-10,2.3046,2.3927,2.2755,2.3145,2519092,0
2015-11-11,2.2851,2.334,2.2755,2.295,2033930,0
2015-11-12,2.2461,2.3535,2.2168,2.3046,2789216,0
2015-11-13,2.2266,2.2851,2.2266,2.2461,1656696,0
2015-11-16,2.256,2.2755,2.1679,2.1973,3962287,0
2015-11-17,2.1484,2.1778,2.0117,2.0313,4306548,0
2015-11-18,2.0704,2.1679,1.9922,2.1193,4057209,0
2015-11-19,2.5684,2.5879,2.4317,2.5001,9954305,0
2015-11-20,2.5196,2.5294,2.3634,2.4414,5533481,0
2015-11-23,2.3829,2.3927,2.3046,2.3145,2654564,0
2015-11-24,2.4414,2.5001,2.4122,2.4707,3619459,0
2015-11-25,2.3829,2.4317,2.3439,2.3829,2374709,0
2015-11-27,2.3243,2.4611,2.3145,2.3634,1747624,0
2015-11-30,2.4219,2.5001,2.4219,2.4707,3081768,0
2015-12-01,2.4024,2.5489,2.3535,2.4902,4985686,0
2015-12-02,2.4317,2.4512,2.334,2.3535,3155230,0
2015-12-03,2.3927,2.4512,2.3634,2.4024,2703302,0
2015-12-04,2.4024,2.5097,2.3634,2.4611,19487141,0
2015-12-07,2.4611,2.5196,2.4122,2.4317,4432089,0
2015-12-08,2.4611,2.5196,2.4219,2.4512,4357197,0
2015-12-09,2.5196,2.5392,2.4122,2.4902,6059293,0
2015-12-10,2.5196,2.7345,2.5196,2.5879,11190453,0
2015-12-11,2.7052,2.7637,2.6563,2.6759,7569049,0
2015-12-14,2.6563,2.6661,2.5392,2.5684,6296864,0
2015-12-15,2.5879,2.6563,2.5294,2.5392,7011901,0
2015-12-16,2.5879,2.7637,2.5684,2.7443,8538756,0
2015-12-17,2.5781,2.6464,2.5294,2.5781,4371879,0
2015-12-18,2.5586,2.6661,2.5489,2.5879,6383075,0
2015-12-21,2.7148,2.7832,2.6661,2.6857,3654274,0
2015-12-22,2.6368,2.7832,2.6368,2.7345,3017745,0
2015-12-23,2.7345,2.8224,2.7345,2.793,2770171,0
2015-12-24,2.8224,2.8614,2.8174,2.8614,916111,0
2015-12-28,2.6953,2.7148,2.6173,2.6368,1962224,0
2015-12-29,2.7247,2.754,2.6563,2.7345,2000968,0
2015-12-30,2.6269,2.7052,2.6075,2.6953,1947746,0
2015-12-31,2.6563,2.7052,2.6464,2.7052,1355832,0
2016-01-04,2.6661,2.9396,2.6563,2.832,6511823,0
2016-01-05,2.8224,2.9004,2.7637,2.793,3348406,0
2016-01-06,2.8419,2.9396,2.8419,2.9297,4027786,0
2016-01-07,3.0567,3.1544,2.9591,3.047,6765898,0
2016-01-08,2.9493,3.0762,2.9102,3.0274,5338605,0
2016-01-11,3.1348,3.1934,3.0519,3.0861,5517666,0
2016-01-12,3.0274,3.1544,2.9981,3.0957,5745075,0
2016-01-13,3.0177,3.047,2.9199,3.0371,5210306,0
2016-01-14,2.9981,3.0177,2.8224,2.9297,5045858,0
2016-01-15,3.1544,3.1544,2.9396,3.0665,4788441,0
2016-01-19,3.0762,3.0762,2.832,2.8614,5178775,0
2016-01-20,2.9883,3.1055,2.881,3.0567,7169754,0
2016-01-21,2.9591,3.0079,2.8126,2.9981,5370053,0
2016-01-22,2.9004,2.9297,2.7637,2.832,6918187,0
2016-01-25,2.9981,3.1544,2.9687,3.1544,5479868,0
2016-01-26,3.3204,3.4669,3.3204,3.3985,7912339,0
2016-01-27,3.3888,3.4766,3.3595,3.4473,4311985,0
2016-01-28,3.3301,3.3301,3.1837,3.1837,7017383,0
2016-01-29,3.1837,3.3204,3.1153,3.3204,7476474,0
2016-02-01,3.3399,3.5547,3.3301,3.4962,5824931,0
2016-02-02,3.3888,3.545,3.3204,3.4279,5631617,0
2016-02-03,3.3985,3.7697,3.3888,3.7207,11508252,0
2016-02-04,3.8869,3.9844,3.7501,3.7989,10112439,0
2016-02-05,3.6915,4.0724,3.6036,4.0724,6202886,0
2016-02-08,4.1309,4.1798,4.0333,4.0528,7099465,0
2016-02-09,4.1115,4.1798,3.8673,3.8869,7609090,0
2016-02-10,3.9064,3.9747,3.6523,3.9552,7996902,0
2016-02-11,4.3751,4.4923,4.1211,4.3946,10271615,0
2016-02-12,4.2091,4.4533,4.1261,4.4533,8767084,0
2016-02-16,4.1211,4.297,3.9064,4.0431,10889105,0
2016-02-17,4.0333,4.1505,4.004,4.1407,5509728,0
2016-02-18,3.3888,3.9844,3.3595,3.9454,11132313,0
2016-02-19,3.838,4.0138,3.8282,3.877,5529547,0
2016-02-22,3.6523,4.0089,3.6427,3.9844,9076544,0
2016-02-23,3.7891,4.0138,3.7697,3.9454,8933038,0
2016-02-24,4.0431,4.214,3.9553,3.9941,7736499,0
2016-02-25,4.004,4.2482,4.004,4.1407,4604133,0
2016-02-26,4.0333,4.1603,3.916,3.9747,6287122,0
2016-02-29,4.0625,4.1895,3.9356,4.17,6138238,0
2016-03-01,4.1016,4.1309,3.8184,3.8184,7589896,0
2016-03-02,3.8184,4.0333,3.7501,3.9552,7438647,0
2016-03-03,3.8574,4.1798,3.838,4.1407,8553781,0
2016-03-04,4.092,4.3262,3.9649,4.004,9550817,0
2016-03-07,4.0431,4.2726,4.0431,4.1992,6886571,0
2016-03-08,4.2287,4.2774,3.9698,4.004,8235284,0
2016-03-09,3.8782,4.0544,3.7802,3.9761,6831857,0
2016-03-10,3.9468,4.1133,3.9272,4.0839,7002472,0
2016-03-11,4.0742,4.1623,3.9468,3.9957,6433632,0
2016-03-14,3.9761,4.0153,3.7411,3.7411,10149533,0
2016-03-15,3.6922,3.7999,3.5649,3.7901,6880275,0
2016-03-16,3.7314,4.2112,3.7117,4.172,8643572,0
2016-03-17,4.1916,4.2112,3.8293,3.8586,15235393,0
2016-03-18,3.7314,3.8097,3.6236,3.6824,18980618,0
2016-03-21,3.702,3.8293,3.6725,3.7607,7494633,0
2016-03-22,3.7999,3.8293,3.6873,3.7802,7126336,0
2016-03-23,3.6432,3.6922,3.4473,3.4571,10108014,0
2016-03-24,3.5061,3.5844,3.4571,3.5649,7006973,0
2016-03-28,3.6236,3.6334,3.4473,3.5746,4688659,0
2016-03-29,3.6334,3.9173,3.5257,3.8978,8531997,0
2016-03-30,3.8586,3.8978,3.7705,3.8586,6925016,0
2016-03-31,3.9076,3.937,3.8537,3.8586,5077256,0
2016-04-01,3.751,3.8978,3.6824,3.8978,4937459,0
2016-04-04,3.8195,3.8293,3.5453,3.555,7349909,0
2016-04-05,3.8097,3.8293,3.6334,3.751,8357277,0
2016-04-06,3.8195,3.844,3.6824,3.7215,9037959,0
2016-04-07,3.7901,3.9076,3.7901,3.8685,6020347,0
2016-04-08,3.839,4.0839,3.8293,4.0742,6258992,0
2016-04-11,4.1329,4.2994,4.123,4.27,5430084,0
2016-04-12,4.2405,4.2504,4.0668,4.1623,5660621,0
2016-04-13,4.1133,4.2014,4.0056,4.0153,4644801,0
2016-04-14,3.9957,4.0742,3.7999,3.8293,5105182,0
2016-04-15,3.8881,4.0202,3.8341,3.9957,3739300,0
2016-04-18,3.9664,4.0349,3.8685,3.9566,4147749,0
2016-04-19,4.1427,4.27,4.0938,4.2405,7249725,0
2016-04-20,4.1916,4.3972,4.0839,4.1329,7632467,0
2016-04-21,4.2601,4.2994,3.9664,4.0252,9757868,0
2016-04-22,4.1133,4.1769,3.9418,3.9761,6853793,0
2016-04-25,3.9566,4.0742,3.9076,3.9761,5045305,0
2016-04-26,3.9859,3.9957,3.8488,3.8685,5702454,0
2016-04-27,3.8685,3.9957,3.8097,3.9859,4396351,0
2016-04-28,4.123,4.3287,4.0742,4.2896,5657524,0
2016-04-29,4.3385,4.6029,4.3385,4.6029,8769359,0
2016-05-02,4.6225,4.6617,4.4267,4.4757,6158669,0
2016-05-03,4.4757,4.5442,4.2309,4.2896,5622849,0
2016-05-04,4.2601,4.368,4.1034,4.123,5591142,0
2016-05-05,4.172,4.2797,4.1133,4.2405,5609639,0
2016-05-06,4.3826,4.5784,4.2994,4.5246,6071674,0
2016-05-09,4.2994,4.2994,4.0447,4.0447,6559317,0
2016-05-10,4.0056,4.2014,3.9566,4.1916,4684634,0
2016-05-11,4.2504,4.3776,4.0947,4.27,5480633,0
2016-05-12,4.2896,4.3239,4.0544,4.0544,5075853,0
2016-05-13,4.1525,4.221,4.0888,4.1525,4951323,0
2016-05-16,4.2896,4.3483,4.1769,4.2601,4582359,0
2016-05-17,4.1133,4.2504,4.0938,4.221,4589921,0
2016-05-18,4.0938,4.2112,3.7999,3.7999,7343095,0
2016-05-19,3.7314,4.0153,3.702,3.9957,6363369,0
2016-05-20,3.9761,3.9957,3.8195,3.9468,5021332,0
2016-05-23,3.8685,4.0056,3.839,3.8978,4620062,0
2016-05-24,3.8097,3.8685,3.5942,3.6236,7206882,0
2016-05-25,3.5354,3.5599,3.3787,3.5257,12194879,0
2016-05-26,3.6138,3.6138,3.4865,3.5061,5440043,0
2016-05-27,3.5158,3.5844,3.4082,3.4278,5192334,0
2016-05-31,3.4278,3.5453,3.3935,3.4473,6654213,0
2016-06-01,3.5257,3.6432,3.5257,3.6138,5925856,0
2016-06-02,3.5453,3.7117,3.5257,3.6432,4693169,0
2016-06-03,3.937,4.1427,3.937,4.123,10038947,0
2016-06-06,4.0544,4.1034,3.9566,4.0349,5199509,0
2016-06-07,4.0447,4.123,3.9859,4.0153,4204629,0
2016-06-08,4.2112,4.3532,4.2014,4.3189,6756793,0
2016-06-09,4.2504,4.3972,4.221,4.3776,6309692,0
2016-06-10,4.4365,4.4953,4.2504,4.2896,4651700,0
2016-06-13,4.368,4.3972,4.0497,4.1329,7639735,0
2016-06-14,4.1818,4.221,4.0252,4.1034,5939216,0
2016-06-15,4.0938,4.4071,4.0349,4.3581,9369389,0
2016-06-16,4.4854,4.6421,4.1623,4.1623,13191320,0
2016-06-17,4.1623,4.3385,4.1034,4.221,22765838,0
2016-06-20,4.0447,4.2014,3.9761,4.172,5890015,0
2016-06-21,4.0447,4.0742,3.9811,3.9957,3772063,0
2016-06-22,4.0839,4.2504,4.0153,4.2504,5996518,0
2016-06-23,4.1133,4.2309,4.0447,4.1525,5131780,0
2016-06-24,4.6715,4.7009,4.4365,4.5442,7042119,0
2016-06-27,4.5833,4.6029,4.3875,4.5344,8011455,0
2016-06-28,4.4365,4.5148,4.3287,4.3385,4654652,0
2016-06-29,4.5833,4.8576,4.5246,4.8086,8314541,0
2016-06-30,4.7791,4.8477,4.74,4.7989,4563818,0
2016-07-01,5.0241,5.1416,5.0045,5.0731,4439860,0
2016-07-05,5.2493,5.2591,5.0632,5.1612,5602774,0
2016-07-06,5.3766,5.4451,5.2787,5.3669,6321517,0
2016-07-07,5.3571,5.3669,5.2101,5.2298,6085983,0
2016-07-08,5.3472,5.6117,5.2885,5.5432,6226377,0
2016-07-11,5.504,5.7488,5.504,5.641,6149701,0
2016-07-12,5.5823,5.7292,5.5137,5.5235,5626838,0
2016-07-13,5.739,6.0035,5.6999,5.9643,6493299,0
2016-07-14,5.69,5.8466,5.6508,5.7292,7702083,0
2016-07-15,5.739,5.8615,5.7095,5.7781,4962676,0
2016-07-18,5.7781,5.8466,5.6803,5.8075,5637114,0
2016-07-19,5.9055,5.9251,5.7488,5.7586,4401138,0
2016-07-20,5.7684,5.8075,5.4158,5.455,9225018,0
2016-07-21,5.5432,5.8663,5.5432,5.8174,5635239,0
2016-07-22,5.7488,5.837,5.7095,5.7586,3955404,0
2016-07-25,5.6607,5.6704,5.308,5.3571,6708204,0
2016-07-26,5.6508,5.7684,5.5725,5.69,4972718,0
2016-07-27,5.8565,6.1699,5.7292,6.072,7114665,0
2016-07-28,6.1209,6.1797,5.9689,6.1014,5186806,0
2016-07-29,6.1307,6.1944,6.0328,6.0818,5885431,0
2016-08-01,6.1209,6.3609,6.0328,6.3168,6060693,0
2016-08-02,6.356,6.4246,6.2434,6.258,5202922,0
2016-08-03,6.1307,6.1993,5.974,6.0523,4897487,0
2016-08-04,6.2287,6.3706,6.2189,6.2973,3702447,0
2016-08-05,6.1797,6.209,5.9593,6.0132,7613100,0
2016-08-08,6.0132,6.1503,5.9545,6.0916,4824849,0
2016-08-09,6.1209,6.258,6.0916,6.2189,3100679,0
2016-08-10,6.4441,6.4539,6.2727,6.3168,4018861,0
2016-08-11,6.3462,6.4637,6.2776,6.2776,6624065,0
2016-08-12,6.3659,6.4236,6.1797,6.2482,3547130,0
2016-08-15,6.2678,6.3659,6.1894,6.2189,2567275,0
2016-08-16,6.2287,6.2875,6.1513,6.1894,3544807,0
2016-08-17,6.1797,6.2189,5.9447,6.1111,5882239,0
2016-08-18,6.2189,6.356,6.2139,6.2875,3794767,0
2016-08-19,6.1602,6.2875,6.0818,6.2384,4408138,0
2016-08-22,6.0622,6.1111,5.9986,6.0622,3247203,0
2016-08-23,5.9838,6.0426,5.8761,5.8859,4810109,0
2016-08-24,5.8271,5.8565,5.5137,5.5529,4862287,0
2016-08-25,5.5823,5.8466,5.5432,5.641,4941718,0
2016-08-26,5.7781,5.9495,5.6117,5.6803,7427360,0
2016-08-29,5.5432,5.5725,5.4158,5.4355,5991078,0
2016-08-30,5.3766,5.3864,5.0045,5.0534,9317200,0
2016-08-31,5.0143,5.0632,4.9261,4.9261,7009262,0
2016-09-01,4.9261,5.2984,4.8968,5.22,9402371,0
2016-09-02,5.3472,5.4355,5.2101,5.406,7033005,0
2016-09-06,5.3472,5.6117,5.3472,5.5333,5278426,0
2016-09-07,5.5604,5.5703,5.3636,5.5211,5143143,0
2016-09-08,5.5703,5.6588,5.3045,5.3144,7600443,0
2016-09-09,5.2848,5.3045,4.9502,4.9798,8016906,0
2016-09-12,4.8813,5.1667,4.842,5.1274,10215329,0
2016-09-13,5.0388,5.0684,4.7632,4.8223,5656771,0
2016-09-14,4.9207,5.0684,4.8764,4.9109,4510755,0
2016-09-15,4.842,4.9306,4.6943,4.8321,4636923,0
2016-09-16,4.7337,4.8315,4.6157,4.714,9022139,0
2016-09-19,4.8124,4.8272,4.7436,4.7829,3020965,0
2016-09-20,4.7632,4.7781,4.6254,4.6747,3897848,0
2016-09-21,4.8026,5.1274,4.8026,5.0978,7831690,0
2016-09-22,5.1963,5.2405,4.8124,4.901,6219041,0
2016-09-23,4.96,4.9896,4.8371,4.8617,5081986,0
2016-09-26,4.9403,5.0487,4.842,4.8518,3860304,0
2016-09-27,4.8124,4.901,4.7731,4.8223,3405445,0
2016-09-28,4.8518,4.9798,4.714,4.96,6194362,0
2016-09-29,4.7632,4.842,4.6649,4.8124,5769254,0
2016-09-30,4.8813,4.901,4.7337,4.7731,4465389,0
2016-10-03,4.7534,4.7928,4.6845,4.7239,3813458,0
2016-10-04,4.5664,4.5861,4.3401,4.3401,8761430,0
2016-10-05,4.3696,4.4384,4.1924,4.409,5993919,0
2016-10-06,4.2023,4.2712,4.1137,4.1924,6019114,0
2016-10-07,4.2416,4.3302,4.0941,4.1826,8227335,0
2016-10-10,4.2121,4.222,4.1285,4.163,5564909,0
2016-10-11,4.0252,4.0744,3.9366,3.9661,5845212,0
2016-10-12,3.9563,4.0498,3.9267,3.9956,4999205,0
2016-10-13,4.0744,4.3696,4.0103,4.1531,6709580,0
2016-10-14,4.0842,4.1432,3.9366,3.9464,4672825,0
2016-10-17,3.9956,4.1235,3.9956,4.0842,3661604,0
2016-10-18,4.2515,4.3794,4.163,4.3597,7096990,0
2016-10-19,4.3991,4.4286,4.2525,4.3105,5854103,0
2016-10-20,4.3105,4.3401,4.222,4.2613,4226961,0
2016-10-21,4.3204,4.3204,4.2072,4.2712,3476900,0
2016-10-24,4.3007,4.3105,3.9464,4.0055,5361573,0
2016-10-25,4.1038,4.222,4.0448,4.1531,4371259,0
2016-10-26,4.1334,4.1531,3.9661,4.0153,3290495,0
2016-10-27,4.0645,4.1038,3.907,3.9661,4817244,0
2016-10-28,3.9464,4.0754,3.8691,3.9857,4787349,0
2016-10-31,4.0055,4.0842,3.9661,4.0842,3713141,0
2016-11-01,4.2023,4.3597,4.2023,4.2613,5173764,0
2016-11-02,4.3302,4.3794,4.035,4.0744,8291644,0
2016-11-03,4.0941,4.2367,4.0842,4.1432,4785703,0
2016-11-04,4.1334,4.1531,3.9907,4.1038,5720942,0
2016-11-07,3.9956,4.07,3.9661,4.0252,3616635,0
2016-11-08,4.0055,4.1038,3.8382,3.9267,5353727,0
2016-11-09,4.3991,4.3991,3.9267,4.035,6964415,0
2016-11-10,3.9563,3.9563,3.6414,3.6807,9114254,0
2016-11-11,3.6315,3.6315,3.3067,3.3362,10149757,0
2016-11-14,3.3263,3.6414,3.2477,3.4641,6875350,0
2016-11-15,3.3658,3.5527,3.3263,3.5134,5702483,0
2016-11-16,3.4445,3.4445,3.2378,3.2772,10168855,0
2016-11-17,3.3559,3.3855,3.1492,3.228,9628262,0
2016-11-18,3.2378,3.2624,3.1492,3.1887,6855325,0
2016-11-21,3.2575,3.2969,3.1296,3.1689,4584103,0
2016-11-22,3.1492,3.1788,2.9868,3.0803,6522360,0
2016-11-23,2.9623,3.0705,2.8835,3.0017,10319906,0
2016-11-25,3.0705,3.1173,3.0213,3.0311,2510730,0
2016-11-28,3.0902,3.2477,3.0803,3.2477,6217720,0
2016-11-29,3.0902,3.1984,3.0803,3.1591,4008296,0
2016-11-30,3.1198,3.1887,2.9918,3.0213,8792868,0
2016-12-01,2.982,3.1492,2.9131,3.041,7116113,0
2016-12-02,3.0509,3.1641,3.0213,3.1099,4990203,0
2016-12-05,2.982,3.1198,2.9229,3.041,7553561,0
2016-12-06,2.9721,3.0803,2.9623,3.0607,6444778,0
2016-12-07,2.9524,3.2034,2.9229,3.041,12030052,0
2016-12-08,2.9524,3.0902,2.9425,3.0311,7932019,0
2016-12-09,2.9721,2.9918,2.854,2.854,7164854,0
2016-12-12,2.854,2.9721,2.8343,2.8835,5801373,0
2016-12-13,2.8835,3.0114,2.8442,2.9623,6328103,0
2016-12-14,2.9425,3.0509,2.795,2.795,10228181,0
2016-12-15,2.6818,2.6965,2.5587,2.5982,13270985,0
2016-12-16,2.6671,2.7556,2.5982,2.6276,12453462,0
2016-12-19,2.7359,2.8245,2.6769,2.6867,8129902,0
2016-12-20,2.6867,2.7704,2.6572,2.7556,9171558,0
2016-12-21,2.7556,2.7851,2.6769,2.6867,3256960,0
2016-12-22,2.7064,2.854,2.7064,2.7359,5423728,0
2016-12-23,2.7654,2.8048,2.7457,2.795,6045982,0
2016-12-27,2.8442,2.8786,2.7753,2.854,3577776,0
2016-12-28,2.8934,2.9623,2.8589,2.9524,4267379,0
2016-12-29,3.0311,3.1492,3.0213,3.1394,7119677,0
2016-12-30,3.1887,3.2181,2.9623,2.9623,7363324,0
2017-01-03,3.0803,3.1984,3.0705,3.1788,7653131,0
2017-01-04,3.228,3.2378,3.1099,3.1492,7676528,0
2017-01-05,3.2575,3.415,3.2378,3.3756,9826872,0
2017-01-06,3.3166,3.3313,3.1148,3.1887,9674843,0
2017-01-09,3.3166,3.3362,3.2083,3.2378,8789702,0
2017-01-10,3.2969,3.3362,3.1591,3.2181,6077128,0
2017-01-11,3.228,3.2969,3.1591,3.2083,6336554,0
2017-01-12,3.3559,3.4347,3.2624,3.3263,10527753,0
2017-01-13,3.2969,3.3952,3.2673,3.3855,4365873,0
2017-01-17,3.474,3.5725,3.4641,3.5429,9325566,0
2017-01-18,3.5134,3.5626,3.3658,3.4445,8847811,0
2017-01-19,3.3756,3.4445,3.3263,3.3952,6408891,0
2017-01-20,3.3461,3.474,3.3166,3.415,6032997,0
2017-01-23,3.4445,3.5675,3.4248,3.5527,5985809,0
2017-01-24,3.5429,3.5921,3.4445,3.5036,8022992,0
2017-01-25,3.4051,3.4445,3.3166,3.415,5084909,0
2017-01-26,3.3559,3.415,3.3166,3.3658,5984221,0
2017-01-27,3.3362,3.4248,3.3263,3.4051,3638621,0
2017-01-30,3.4051,3.4248,3.2969,3.3362,5364695,0
2017-01-31,3.415,3.4641,3.3805,3.4544,5399647,0
2017-02-01,3.415,3.4641,3.3658,3.4445,4559140,0
2017-02-02,3.5921,3.6019,3.4839,3.533,5423890,0
2017-02-03,3.5036,3.5232,3.4445,3.5232,5125235,0
2017-02-06,3.533,3.6118,3.4839,3.6118,5224240,0
2017-02-07,3.6019,3.6315,3.4839,3.5527,5206596,0
2017-02-08,3.5823,3.6807,3.4445,3.5232,13488492,0
2017-02-09,3.5232,3.533,3.2821,3.287,16944112,0
2017-02-10,3.2969,3.4248,3.2673,3.415,4894093,0
2017-02-13,3.3461,3.4051,3.3263,3.3559,5272179,0
2017-02-14,3.415,3.4544,3.3461,3.4051,5495608,0
2017-02-15,3.3756,3.4445,3.3559,3.415,6656291,0
2017-02-16,3.415,3.4445,3.3904,3.3952,8010280,0
2017-02-17,3.3855,3.3855,3.2083,3.2181,7881696,0
2017-02-21,3.1788,3.2673,3.1198,3.1984,8735153,0
2017-02-22,3.1689,3.1984,3.0607,3.1689,8060254,0
2017-02-23,3.2673,3.3362,3.2378,3.2575,11289844,0
2017-02-24,3.2969,3.3067,3.1591,3.1984,8427411,0
2017-02-27,3.1296,3.2477,2.9032,2.9229,12543381,0
2017-02-28,3.0017,3.2083,2.982,3.041,12511298,0
2017-03-01,3.0114,3.1641,2.9918,3.1198,5339792,0
2017-03-02,3.0607,3.1492,2.9967,3.0017,6274864,0
2017-03-03,3.0902,3.2181,3.0311,3.1887,9035292,0
2017-03-06,3.1984,3.1984,3.0017,3.0607,7548796,0
2017-03-07,3.0509,3.1984,3.0114,3.1099,7933272,0
2017-03-08,3.0267,3.0864,2.9968,3.0267,8120193,0
2017-03-09,2.9868,3.0167,2.9271,2.9371,9954033,0
2017-03-10,2.8972,3.0267,2.8475,2.9968,8667875,0
2017-03-13,3.0267,3.1262,2.9868,3.1063,8275227,0
2017-03-14,3.0964,3.176,3.0199,3.1063,9929114,0
2017-03-15,3.1163,3.4249,3.0814,3.405,8035160,0
2017-03-16,3.4846,3.5743,3.405,3.4548,8255045,0
2017-03-17,3.4647,3.4797,3.3552,3.4548,8684268,0
2017-03-20,3.4647,3.4846,3.4,3.4846,4313330,0
2017-03-21,3.4747,3.5842,3.4647,3.5444,4215151,0
2017-03-22,3.5643,3.6041,3.5145,3.5842,4975329,0
2017-03-23,3.5842,3.6141,3.4946,3.5643,8406441,0
2017-03-24,3.5444,3.5942,3.4846,3.5046,4926176,0
2017-03-27,3.6539,3.6639,3.5743,3.624,4920092,0
2017-03-28,3.6539,3.6738,3.4448,3.5444,6376637,0
2017-03-29,3.5344,3.634,3.5046,3.5842,5388126,0
2017-03-30,3.5543,3.5842,3.4548,3.4647,5583940,0
2017-03-31,3.4846,3.5643,3.4747,3.5145,4167567,0
2017-04-03,3.5145,3.634,3.4946,3.6041,4680636,0
2017-04-04,3.6838,3.7037,3.5842,3.7037,4751573,0
2017-04-05,3.6439,3.7435,3.5942,3.7136,5277618,0
2017-04-06,3.6639,3.6937,3.5643,3.634,4157947,0
2017-04-07,3.7634,3.8331,3.6439,3.7136,6095535,0
2017-04-10,3.7037,3.7236,3.6141,3.6539,4160460,0
2017-04-11,3.7336,3.8032,3.6639,3.7634,8046968,0
2017-04-12,3.7933,3.8132,3.6937,3.8132,7376917,0
2017-04-13,3.9825,4.2214,3.9725,4.0322,19279576,0
2017-04-17,4.0322,4.077,3.9625,4.0024,5532077,0
2017-04-18,4.0123,4.0721,3.9028,4.0422,9774689,0
2017-04-19,3.9825,4.0123,3.8381,3.8929,13092440,0
2017-04-20,3.8829,3.9426,3.853,3.9028,6498628,0
2017-04-21,3.9028,3.9227,3.7833,3.8232,7171594,0
2017-04-24,3.5743,3.6639,3.5543,3.5842,10993711,0
2017-04-25,3.5643,3.5842,3.4846,3.5145,9900424,0
2017-04-26,3.3851,3.4249,3.2109,3.3851,17618379,0
2017-04-27,3.3552,3.3552,3.2059,3.2557,9404590,0
2017-04-28,3.2557,3.2855,3.2059,3.2357,9433308,0
2017-05-01,3.2258,3.2457,3.0864,3.1262,7770864,0
2017-05-02,3.1959,3.2457,3.1561,3.2059,9071718,0
2017-05-03,3.176,3.3054,3.1661,3.2059,11157876,0
2017-05-04,3.1362,3.176,3.0466,3.0864,8694280,0
2017-05-05,3.1262,3.176,3.0964,3.1163,10798760,0
2017-05-08,3.1461,3.1561,3.0964,3.1262,13265831,0
2017-05-09,3.1163,3.1561,3.0964,3.1461,11550453,0
2017-05-10,3.2955,3.415,3.2656,3.3154,8253707,0
2017-05-11,3.3353,3.5046,3.3254,3.4647,9728780,0
2017-05-12,3.4747,3.6141,3.4747,3.5942,8764093,0
2017-05-15,3.6539,3.6639,3.5245,3.5942,7366082,0
2017-05-16,3.5942,3.6738,3.5942,3.624,6784138,0
2017-05-17,3.7136,3.8431,3.7037,3.7833,10735544,0
2017-05-18,3.7833,3.8132,3.6539,3.7037,9427785,0
2017-05-19,3.7734,3.8431,3.7435,3.7634,9112875,0
2017-05-22,3.7833,3.9028,3.7784,3.853,7840538,0
2017-05-23,3.8929,3.9426,3.7385,3.7833,9183015,0
2017-05-24,3.7336,3.8829,3.6979,3.863,10921813,0
2017-05-25,3.6688,3.7833,3.6539,3.7634,8308198,0
2017-05-26,3.7136,3.8232,3.7081,3.7933,5973150,0
2017-05-30,3.6539,3.6937,3.5942,3.6041,6073210,0
2017-05-31,3.6041,3.6439,3.5095,3.5643,6123866,0
2017-06-01,3.5046,3.6937,3.5046,3.6439,8289848,0
2017-06-02,3.6838,3.7435,3.639,3.6639,5153489,0
2017-06-05,3.7336,3.8032,3.7136,3.7933,4745371,0
2017-06-06,3.8232,4.0721,3.8232,4.0521,15879983,0
2017-06-07,3.9128,3.9426,3.8182,3.9128,11535173,0
2017-06-08,3.8232,3.8331,3.7037,3.7833,8682749,0
2017-06-09,3.6937,3.7933,3.6937,3.7336,5974337,0
2017-06-12,3.6788,3.7336,3.6141,3.6539,6566995,0
2017-06-13,3.5643,3.6589,3.5643,3.634,7471121,0
2017-06-14,3.7136,3.7633,3.4747,3.5046,12655542,0
2017-06-15,3.4647,3.5032,3.3851,3.4249,9609149,0
2017-06-16,3.4448,3.5245,3.3254,3.405,54482132,0
2017-06-19,3.3851,3.4747,3.3278,3.4349,7349715,0
2017-06-20,3.415,3.415,3.3454,3.405,4064493,0
2017-06-21,3.4249,3.5444,3.415,3.5245,4806055,0
2017-06-22,3.5543,3.6439,3.5344,3.6041,6496902,0
2017-06-23,3.634,3.6539,3.5842,3.624,6786185,0
2017-06-26,3.5245,3.624,3.5145,3.5942,4154343,0
2017-06-27,3.634,3.6639,3.5643,3.5743,4901366,0
2017-06-28,3.6041,3.6141,3.5046,3.5344,4499556,0
2017-06-29,3.3851,3.415,3.3652,3.395,6830184,0
2017-06-30,3.395,3.5095,3.395,3.4647,7368515,0
2017-07-03,3.3851,3.4249,3.3154,3.395,3415051,0
2017-07-05,3.415,3.5543,3.409,3.5444,6786530,0
2017-07-06,3.5145,3.5743,3.4846,3.5344,6674363,0
2017-07-07,3.4647,3.4846,3.415,3.4448,5322910,0
2017-07-10,3.4846,3.6838,3.4448,3.6738,5719527,0
2017-07-11,3.6041,3.6937,3.5842,3.6838,5047479,0
2017-07-12,3.6937,3.7634,3.6539,3.7236,4097640,0
2017-07-13,3.7136,3.7236,3.634,3.6439,4761076,0
2017-07-14,3.7535,3.8032,3.7136,3.7236,5019159,0
2017-07-17,3.8132,3.8331,3.7535,3.7933,5623875,0
2017-07-18,3.8331,3.853,3.7236,3.7634,4474831,0
2017-07-19,3.7933,3.8431,3.7538,3.7933,3724688,0
2017-07-20,3.7634,3.7833,3.7077,3.7435,2525884,0
2017-07-21,3.7734,3.8331,3.7435,3.7634,2819592,0
2017-07-24,3.8032,3.8232,3.7136,3.7336,3292258,0
2017-07-25,3.7634,3.8032,3.6838,3.7136,4245523,0
2017-07-26,3.7933,3.9526,3.7933,3.9028,8461885,0
2017-07-27,3.9128,3.9526,3.7983,3.8331,6476655,0
2017-07-28,3.9128,4.0322,3.8879,4.0223,5045552,0
2017-07-31,3.9825,4.0322,3.9426,3.9725,6534668,0
2017-08-01,3.9526,4.0521,3.9526,4.0024,4501374,0
2017-08-02,3.9327,4.0024,3.8929,3.9327,4007683,0
2017-08-03,3.9227,3.9825,3.9227,3.9625,3710380,0
2017-08-04,3.9327,3.9924,3.8929,3.9725,3974021,0
2017-08-07,3.9625,3.9825,3.9028,3.9327,2310140,0
2017-08-08,3.9725,4.0322,3.9177,3.9924,3597029,0
2017-08-09,4.082,4.2015,4.0621,4.1019,5848066,0
2017-08-10,4.1517,4.1617,4.0521,4.0521,5990388,0
2017-08-11,4.1019,4.1368,4.0721,4.1218,3996752,0
2017-08-14,4.0721,4.1119,4.0223,4.092,3053499,0
2017-08-15,3.9625,4.0024,3.9227,3.9426,3444512,0
2017-08-16,3.9227,4.0297,3.9028,3.9825,4856047,0
2017-08-17,4.1218,4.2114,4.0721,4.1218,7652693,0
2017-08-18,4.2015,4.3459,4.1716,4.3011,11325586,0
2017-08-21,4.3508,4.4803,4.3508,4.4106,5064609,0
2017-08-22,4.4305,4.4355,4.2612,4.2612,5730088,0
2017-08-23,4.3309,4.3508,4.2015,4.2413,5273381,0
2017-08-24,4.2114,4.2114,4.082,4.1019,4855624,0
2017-08-25,4.1617,4.1766,4.082,4.1318,3119482,0
2017-08-28,4.1915,4.3508,4.1816,4.3409,5786110,0
2017-08-29,4.5002,4.54,4.3558,4.4106,5658232,0
2017-08-30,4.4404,4.4604,4.3459,4.3807,2901205,0
2017-08-31,4.4006,4.5101,4.3907,4.4404,4894708,0
2017-09-01,4.4703,4.4703,4.3608,4.4305,2369345,0
2017-09-05,4.5201,4.6595,4.4902,4.6495,5347863,0
2017-09-06,4.6396,4.6694,4.5002,4.54,5560902,0
2017-09-07,4.6,4.7,4.56,4.68,5866499,0
2017-09-08,4.66,4.66,4.47,4.52,6083902,0
2017-09-11,4.41,4.45,4.38,4.39,4240421,0
2017-09-12,4.39,4.46,4.34,4.44,3520979,0
2017-09-13,4.45,4.45,4.27,4.28,4650344,0
2017-09-14,4.3,4.47,4.3,4.42,4613836,0
2017-09-15,4.44,4.46,4.34,4.35,10099124,0
2017-09-18,4.3,4.305,4.22,4.27,4181318,0
2017-09-19,4.27,4.39,4.27,4.36,3649869,0
2017-09-20,4.38,4.5,4.21,4.25,5909470,0
2017-09-21,4.27,4.35,4.23,4.27,4782022,0
2017-09-22,4.32,4.36,4.26,4.3,3114457,0
2017-09-25,4.27,4.445,4.25,4.41,3708001,0
2017-09-26,4.33,4.36,4.255,4.33,3237962,0
2017-09-27,4.25,4.31,4.23,4.28,3000916,0
2017-09-28,4.27,4.35,4.24,4.31,2920493,0
2017-09-29,4.33,4.37,4.31,4.31,2036548,0
2017-10-02,4.26,4.28,4.22,4.24,2206461,0
2017-10-03,4.23,4.34,4.2,4.31,2114567,0
2017-10-04,4.31,4.34,4.28,4.31,2007131,0
2017-10-05,4.28,4.31,4.23,4.25,2297648,0
2017-10-06,4.21,4.265,4.15,4.23,3905186,0
2017-10-09,4.14,4.225,4.14,4.21,3474553,0
2017-10-10,4.21,4.26,4.14,4.16,2471514,0
2017-10-11,4.19,4.2,3.96,4.05,8285157,0
2017-10-12,4.05,4.07,3.99,4.02,4298944,0
2017-10-13,4.09,4.12,4.01,4.12,4734930,0
2017-10-16,4.22,4.24,4.07,4.1,5775253,0
2017-10-17,4.09,4.17,4.075,4.13,5707565,0
2017-10-18,4.13,4.13,3.98,4.02,8141698,0
2017-10-19,4.08,4.11,4.03,4.05,2371582,0
2017-10-20,4.04,4.07,3.97,3.97,8679960,0
2017-10-23,3.94,4.01,3.92,3.95,6356082,0
2017-10-24,3.94,3.96,3.88,3.91,6568864,0
2017-10-25,3.93,3.99,3.9,3.96,4134422,0
2017-10-26,4.07,4.14,3.94,3.95,5694873,0
2017-10-27,3.94,3.98,3.88,3.95,4165876,0
2017-10-30,3.94,4.03,3.93,4.01,3747114,0
2017-10-31,3.99,4.01,3.94,3.97,3011885,0
2017-11-01,4,4.04,3.94,3.99,3756168,0
2017-11-02,3.97,4.0754,3.9,4.05,4156944,0
2017-11-03,3.96,3.99,3.87,3.96,3314911,0
2017-11-06,3.96,4.13,3.94,4.08,4897331,0
2017-11-07,4.02,4.05,3.99,4.01,4170406,0
2017-11-08,4.05,4.06,3.91,3.93,6878996,0
2017-11-09,3.96,4,3.9,3.97,5417083,0
2017-11-10,3.95,3.99,3.91,3.96,4482379,0
