Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,4.7437,4.7692,4.7095,4.7095,115413,0
1990-03-27,4.7095,4.7692,4.6412,4.6752,245547,0
1990-03-28,4.7095,4.7095,4.5726,4.6412,156339,0
1990-03-29,4.5726,4.7095,4.5726,4.6412,49464,0
1990-03-30,4.6412,4.7095,4.6412,4.6752,245847,0
1990-04-02,4.6412,4.6752,4.6068,4.6412,213456,0
1990-04-03,4.6068,4.6752,4.6068,4.6068,204624,0
1990-04-04,4.6068,4.6752,4.5726,4.6752,103343,0
1990-04-05,4.6412,4.6412,4.5469,4.6412,105108,0
1990-04-06,4.6412,4.6412,4.4444,4.5126,391290,0
1990-04-09,4.5726,4.5726,4.4444,4.5726,57705,0
1990-04-10,4.5126,4.5726,4.5126,4.5726,87443,0
1990-04-11,4.5126,4.5726,4.5126,4.5726,119828,0
1990-04-12,4.5126,4.5726,4.5126,4.5126,135138,0
1990-04-16,4.5726,4.5726,4.5126,4.5726,223169,0
1990-04-17,4.5726,4.5726,4.5126,4.5726,117471,0
1990-04-18,4.5726,4.5726,4.5126,4.5126,94211,0
1990-04-19,4.5126,4.5126,4.4444,4.4444,139850,0
1990-04-20,4.4444,4.5126,4.3761,4.4444,76844,0
1990-04-23,4.3761,4.5126,4.3163,4.4444,178714,0
1990-04-24,4.3761,4.4444,4.3761,4.4444,76548,0
1990-04-25,4.4444,4.4444,4.3761,4.3761,12070,0
1990-04-26,4.3761,4.4444,4.3163,4.4444,46815,0
1990-04-27,4.3163,4.4444,4.3163,4.3163,37685,0
1990-04-30,4.3163,4.4444,4.3163,4.4444,212868,0
1990-05-01,4.3761,4.5126,4.3761,4.5126,143677,0
1990-05-02,4.5126,4.5126,4.4444,4.4444,42100,0
1990-05-03,4.4444,4.5126,4.4444,4.4444,14722,0
1990-05-04,4.4444,4.5126,4.4444,4.4444,28263,0
1990-05-07,4.4444,4.5126,4.4444,4.4444,72134,0
1990-05-08,4.4444,4.5126,4.4444,4.5126,54763,0
1990-05-09,4.5126,4.5126,4.4444,4.5126,45046,0
1990-05-10,4.5126,4.5126,4.4444,4.5126,83322,0
1990-05-11,4.5126,4.6412,4.4444,4.5726,152215,0
1990-05-14,4.6412,4.6412,4.5726,4.6412,143973,0
1990-05-15,4.5726,4.6412,4.5726,4.6412,106579,0
1990-05-16,4.5726,4.7095,4.5726,4.5726,120126,0
1990-05-17,4.6412,4.7095,4.5726,4.5726,28263,0
1990-05-18,4.6412,4.7095,4.6412,4.6752,96273,0
1990-05-21,4.6412,4.7095,4.5726,4.6412,431916,0
1990-05-22,4.6068,4.7095,4.5726,4.7095,31798,0
1990-05-23,4.7095,4.7095,4.5726,4.5726,110407,0
1990-05-24,4.5726,4.7095,4.5726,4.6412,74781,0
1990-05-25,4.6412,4.7095,4.6412,4.7095,397176,0
1990-05-29,4.7095,4.7095,4.6412,4.7095,55645,0
1990-05-30,4.6412,4.7095,4.6412,4.6752,79788,0
1990-05-31,4.7095,4.7095,4.6412,4.6752,90385,0
1990-06-01,4.7095,4.7095,4.6412,4.6752,107166,0
1990-06-04,4.7095,4.7095,4.6412,4.7095,204036,0
1990-06-05,4.7609,4.829,4.6926,4.6926,89799,0
1990-06-06,4.7609,4.8891,4.6926,4.8891,508175,0
1990-06-07,4.829,4.8891,4.7609,4.7948,261153,0
1990-06-08,4.8891,4.8891,4.7609,4.829,82436,0
1990-06-11,4.7609,4.829,4.6926,4.6926,141322,0
1990-06-12,4.7609,4.7609,4.6926,4.7609,66833,0
1990-06-13,4.829,4.829,4.6926,4.6926,22377,0
1990-06-14,4.6926,4.829,4.6926,4.7266,96866,0
1990-06-15,4.6926,4.7609,4.6926,4.6926,128074,0
1990-06-18,4.7609,4.7609,4.624,4.7266,100103,0
1990-06-19,4.6583,4.7266,4.6583,4.6583,41509,0
1990-06-20,4.6583,4.7266,4.6583,4.7266,64476,0
1990-06-21,4.6583,4.7266,4.6583,4.7266,53880,0
1990-06-22,4.6583,4.7266,4.6583,4.6583,190785,0
1990-06-25,4.6583,4.7266,4.624,4.6583,156339,0
1990-06-26,4.6583,4.6583,4.5641,4.6583,49464,0
1990-06-27,4.6583,4.6583,4.5641,4.624,24141,0
1990-06-28,4.624,4.624,4.5641,4.5641,9128,0
1990-06-29,4.624,4.624,4.5641,4.5641,24141,0
1990-07-02,4.5641,4.624,4.5641,4.624,87443,0
1990-07-03,4.1025,4.2307,4.1025,4.1025,57813,0
1990-07-05,4.1626,4.1626,4.1025,4.1626,23823,0
1990-07-06,4.1025,4.1626,4.1025,4.1281,129545,0
1990-07-09,4.1626,4.2307,4.1025,4.1025,35329,0
1990-07-10,4.1281,4.2307,4.1025,4.1281,70126,0
1990-07-11,4.1626,4.1626,4.1025,4.1281,112147,0
1990-07-12,4.1281,4.1281,4.1025,4.1281,84311,0
1990-07-13,4.1025,4.1281,4.0339,4.0339,37204,0
1990-07-16,4.1025,4.1025,3.9657,3.9657,58887,0
1990-07-17,4.1025,4.1025,3.9657,3.9657,88598,0
1990-07-18,4.0339,4.0339,3.8375,3.9316,194318,0
1990-07-19,3.9657,3.9657,3.8975,3.9657,160595,0
1990-07-20,3.9657,3.9657,3.8375,3.8375,129545,0
1990-07-23,3.8375,3.9657,3.8375,3.8975,105454,0
1990-07-24,3.8975,3.8975,3.7693,3.8375,115892,0
1990-07-25,3.8975,3.8975,3.8375,3.8716,80296,0
1990-07-26,3.8716,3.8975,3.8375,3.8375,33723,0
1990-07-27,3.8375,3.8375,3.6328,3.6328,364013,0
1990-07-30,3.7693,3.7693,3.6328,3.7693,76013,0
1990-07-31,3.7693,3.7693,3.6328,3.7693,195654,0
1990-08-01,3.7693,3.7693,3.6328,3.6328,229915,0
1990-08-02,3.6667,3.6667,3.5727,3.6667,251595,0
1990-08-03,3.6667,3.6667,3.4703,3.5727,245172,0
1990-08-06,3.5727,3.5727,3.4357,3.5386,285322,0
1990-08-07,3.5727,3.6067,3.5386,3.6067,90733,0
1990-08-08,3.6067,3.6328,3.5386,3.6067,65845,0
1990-08-09,3.6067,3.6067,3.5386,3.5727,279968,0
1990-08-10,3.6328,3.6328,3.5043,3.5727,51925,0
1990-08-13,3.5727,3.5727,3.5043,3.5727,54869,0
1990-08-14,3.5727,3.5727,3.5043,3.5727,72267,0
1990-08-15,3.5727,3.5727,3.5043,3.5386,99569,0
1990-08-16,3.5043,3.5386,3.3762,3.4016,292547,0
1990-08-17,3.3762,3.4016,3.2392,3.3078,183878,0
1990-08-20,3.3078,3.3762,3.2392,3.3762,163272,0
1990-08-21,3.3762,3.3762,3.3078,3.3078,324397,0
1990-08-22,3.3078,3.3762,3.3078,3.3078,195926,0
1990-08-23,3.3078,3.3762,3.2734,3.3418,211986,0
1990-08-24,3.3762,3.3762,3.3078,3.3418,249721,0
1990-08-27,3.3762,3.4357,3.3418,3.3762,784502,0
1990-08-28,3.4016,3.4016,3.3418,3.4016,347154,0
1990-08-29,3.4016,3.4016,3.3418,3.3762,393724,0
1990-08-30,3.4016,3.4016,3.3418,3.3418,101439,0
1990-08-31,3.3418,3.4016,3.3418,3.4016,124995,0
1990-09-04,3.4614,3.4614,3.3932,3.4614,244368,0
1990-09-05,3.4614,3.4956,3.4273,3.4956,140786,0
1990-09-06,3.4273,3.4956,3.4273,3.4956,85649,0
1990-09-07,3.4956,3.4956,3.4273,3.4956,144532,0
1990-09-10,3.4956,3.4956,3.4614,3.4956,178793,0
1990-09-11,3.4956,3.4956,3.4273,3.4614,132491,0
1990-09-12,3.4273,3.4614,3.4273,3.4614,62363,0
1990-09-13,3.4614,3.4614,3.3932,3.4614,457694,0
1990-09-14,3.4273,3.4273,3.359,3.4273,110812,0
1990-09-17,3.359,3.4273,3.2907,3.3248,655491,0
1990-09-18,3.359,3.359,3.2223,3.2907,220280,0
1990-09-19,3.2907,3.2907,3.2223,3.2907,47375,0
1990-09-20,3.2223,3.2907,3.1539,3.2223,249187,0
1990-09-21,3.2223,3.2223,3.1539,3.2223,114023,0
1990-09-24,3.1539,3.2223,2.8205,2.9573,241158,0
1990-09-25,2.8889,3.0255,2.8889,2.9573,306199,0
1990-09-26,2.9914,2.9914,2.8889,2.9914,165409,0
1990-09-27,2.9914,2.9914,2.8205,2.8889,306734,0
1990-09-28,2.8889,2.9573,2.8205,2.8548,309143,0
1990-10-01,2.9573,2.9914,2.8205,2.9573,255076,0
1990-10-02,2.9914,3.0255,2.8889,2.8889,618821,0
1990-10-03,2.9573,2.9573,2.8889,2.923,492221,0
1990-10-04,2.923,2.923,2.8889,2.923,433069,0
1990-10-05,2.923,2.923,2.8205,2.8205,193514,0
1990-10-08,2.8548,2.8889,2.8205,2.8889,305127,0
1990-10-09,2.8889,2.8889,2.8205,2.8889,106259,0
1990-10-10,2.8889,2.8889,2.8205,2.8205,435207,0
1990-10-11,2.8889,2.8889,2.752,2.752,464920,0
1990-10-12,2.752,2.8889,2.752,2.8889,203151,0
1990-10-15,2.8889,2.8889,2.8548,2.8548,326005,0
1990-10-16,2.8889,2.8889,2.8205,2.8205,148013,0
1990-10-17,2.8205,2.8548,2.7864,2.7864,147478,0
1990-10-18,2.7864,2.8205,2.4527,2.752,2601085,0
1990-10-19,2.752,2.8548,2.6836,2.8205,349558,0
1990-10-22,2.752,3.0255,2.752,2.9573,246511,0
1990-10-23,2.923,3.0255,2.8889,3.0255,352502,0
1990-10-24,2.8889,3.0255,2.8889,2.9573,237944,0
1990-10-25,2.9914,3.0255,2.9573,3.0255,60490,0
1990-10-26,2.9573,3.0255,2.9573,2.9573,263372,0
1990-10-29,3.0255,3.0597,2.9573,3.0255,67451,0
1990-10-30,2.9573,3.0255,2.9573,2.9573,105190,0
1990-10-31,2.9573,3.0857,2.9573,3.0857,145874,0
1990-11-01,3.0857,3.0857,2.9573,3.0857,136235,0
1990-11-02,3.0857,3.0857,2.9573,3.0857,56474,0
1990-11-05,3.0255,3.0857,3.0255,3.0255,182009,0
1990-11-06,3.1539,3.1539,3.0255,3.0255,356251,0
1990-11-07,3.0857,3.0857,3.0255,3.0857,84580,0
1990-11-08,3.0857,3.0857,3.0255,3.0597,140252,0
1990-11-09,3.0597,3.1539,3.0597,3.1539,132220,0
1990-11-12,3.1539,3.2223,3.0857,3.2223,88059,0
1990-11-13,3.1539,3.2223,3.1539,3.2223,321721,0
1990-11-14,3.2223,3.2907,3.1539,3.2907,103581,0
1990-11-15,3.2907,3.2907,3.1539,3.2907,148549,0
1990-11-16,3.2223,3.2907,3.1539,3.2223,177457,0
1990-11-19,3.2907,3.2907,3.0857,3.2223,286662,0
1990-11-20,3.2223,3.2223,3.0857,3.1879,82171,0
1990-11-21,3.1197,3.2223,3.1197,3.1879,148281,0
1990-11-23,3.1197,3.1879,3.1197,3.1879,76548,0
1990-11-26,3.1879,3.1879,3.1197,3.1539,208772,0
1990-11-27,3.1879,3.1879,3.1197,3.1879,91271,0
1990-11-28,3.1539,3.1879,3.1197,3.1879,137573,0
1990-11-29,3.1197,3.1879,3.1197,3.1879,165945,0
1990-11-30,3.1879,3.1879,3.1197,3.1879,47375,0
1990-12-03,3.1539,3.1879,3.1197,3.1879,51119,0
1990-12-04,3.1879,3.1879,3.1197,3.1879,141055,0
1990-12-05,3.1879,3.3932,3.1539,3.3932,595267,0
1990-12-06,3.4273,3.4273,3.2907,3.2907,347154,0
1990-12-07,3.359,3.359,3.2223,3.2907,211714,0
1990-12-10,3.2907,3.359,3.2907,3.2907,238216,0
1990-12-11,3.359,3.359,3.2565,3.3248,285856,0
1990-12-12,3.2907,3.359,3.2907,3.2907,165146,0
1990-12-13,3.2907,3.359,3.2907,3.359,138915,0
1990-12-14,3.359,3.359,3.2907,3.2907,364816,0
1990-12-17,3.2907,3.359,3.2907,3.2907,111613,0
1990-12-18,3.359,3.359,3.2223,3.3248,410585,0
1990-12-19,3.3248,3.3248,3.2565,3.2907,304058,0
1990-12-20,3.2565,3.2907,3.1879,3.2907,129812,0
1990-12-21,3.2907,3.2907,3.2223,3.2565,256684,0
1990-12-24,3.2223,3.2565,3.1539,3.2223,36135,0
1990-12-26,3.2223,3.2223,2.9914,3.0857,170766,0
1990-12-27,2.9573,3.0597,2.9573,3.0255,311554,0
1990-12-28,3.0255,3.0857,2.9573,3.0597,285588,0
1990-12-31,2.9914,3.0857,2.9914,2.9914,144001,0
1991-01-02,3.0857,3.0857,2.9914,3.0597,187090,0
1991-01-03,3.0857,3.0857,3.0255,3.0597,136774,0
1991-01-04,3.0255,3.0857,3.0255,3.0857,42828,0
1991-01-07,3.0857,3.0857,3.0255,3.0255,99035,0
1991-01-08,3.0597,3.0597,3.0255,3.0255,77086,0
1991-01-09,3.0857,3.2223,3.0255,3.1539,127405,0
1991-01-10,3.2223,3.2223,3.1539,3.1539,112951,0
1991-01-11,3.2223,3.2223,3.1539,3.1539,72805,0
1991-01-14,3.1539,3.1879,3.0857,3.1539,130081,0
1991-01-15,3.1197,3.2565,3.1197,3.2565,39079,0
1991-01-16,3.1539,3.2565,3.1197,3.1539,145068,0
1991-01-17,3.2907,3.359,3.2223,3.2907,222690,0
1991-01-18,3.2907,3.2907,3.1879,3.2907,237675,0
1991-01-21,3.2907,3.2907,3.1879,3.2565,54869,0
1991-01-22,3.2565,3.2907,3.1879,3.2565,378465,0
1991-01-23,3.2223,3.359,3.2223,3.359,797618,0
1991-01-24,3.359,3.4956,3.2907,3.4956,530763,0
1991-01-25,3.4956,3.6238,3.4273,3.4273,524071,0
1991-01-28,3.4614,3.5297,3.4273,3.5297,71193,0
1991-01-29,3.5297,3.5297,3.4273,3.4273,220014,0
1991-01-30,3.4956,3.4956,3.4273,3.4956,232860,0
1991-01-31,3.4956,3.4956,3.4273,3.4273,95285,0
1991-02-01,3.4273,3.5297,3.4273,3.5297,173707,0
1991-02-04,3.5297,3.6238,3.4956,3.5555,729634,0
1991-02-05,3.6582,3.795,3.5896,3.7605,348222,0
1991-02-06,3.7265,3.9657,3.7265,3.8634,482315,0
1991-02-07,3.8975,3.9316,3.8291,3.8975,298709,0
1991-02-08,3.8975,3.8975,3.7605,3.8634,323865,0
1991-02-11,3.8975,3.8975,3.795,3.8291,192711,0
1991-02-12,3.8634,3.9657,3.8634,3.8975,205294,0
1991-02-13,3.9657,4.0598,3.8975,4.0598,242499,0
1991-02-14,3.9999,4.0598,3.9657,3.9657,366689,0
1991-02-15,4.0257,4.0598,3.9657,4.0598,167818,0
1991-02-19,4.0598,4.0598,3.8975,3.9316,165409,0
1991-02-20,3.8975,3.9657,3.7265,3.8634,298709,0
1991-02-21,3.8291,3.9657,3.8291,3.8975,98766,0
1991-02-22,3.9316,4.0257,3.8634,3.8975,69319,0
1991-02-25,3.9657,4.0257,3.8975,3.9316,117501,0
1991-02-26,3.8975,4.0257,3.8975,4.0257,80832,0
1991-02-27,4.0257,4.1626,3.9657,4.1281,374184,0
1991-02-28,4.1626,4.1626,4.0941,4.1626,86453,0
1991-03-01,4.1626,4.1626,4.0941,4.1626,148281,0
1991-03-04,4.1626,4.2307,4.1281,4.1626,114557,0
1991-03-05,4.188,4.3503,4.154,4.2905,342333,0
1991-03-06,4.3163,4.3846,4.2905,4.2905,282915,0
1991-03-07,4.2905,4.3503,4.2564,4.3503,102517,0
1991-03-08,4.3503,4.4872,4.3163,4.3503,277026,0
1991-03-11,4.4188,4.4872,4.3503,4.3846,233932,0
1991-03-12,4.3846,4.4872,4.3846,4.3846,95016,0
1991-03-13,4.4529,4.4872,4.3846,4.4188,75745,0
1991-03-14,4.4872,4.4872,4.3846,4.3846,306734,0
1991-03-15,4.4188,4.4188,4.2564,4.2564,180664,0
1991-03-18,4.2564,4.2905,4.154,4.2223,87788,0
1991-03-19,4.1196,4.1196,4.0168,4.0168,108936,0
1991-03-20,4.0855,4.0855,3.9828,4.0512,189768,0
1991-03-21,4.0855,4.0855,4.0168,4.0168,82436,0
1991-03-22,4.0512,4.0855,3.9828,3.9828,95823,0
1991-03-25,4.0855,4.2905,4.0512,4.188,140252,0
1991-03-26,4.2905,4.3163,4.2223,4.3163,89398,0
1991-03-27,4.2905,4.3503,4.2905,4.3163,100902,0
1991-03-28,4.3163,4.4188,4.3163,4.4188,117768,0
1991-04-01,4.3163,4.3503,4.154,4.2564,426375,0
1991-04-02,4.154,4.2905,4.154,4.2905,134098,0
1991-04-03,4.188,4.3163,4.188,4.2223,59685,0
1991-04-04,4.2223,4.3163,4.2223,4.2564,156580,0
1991-04-05,4.3163,4.3163,4.2564,4.2564,21945,0
1991-04-08,4.3163,4.3163,4.2223,4.3163,162734,0
1991-04-09,4.3163,4.3163,4.2223,4.2564,37738,0
1991-04-10,4.2905,4.3503,4.2223,4.2905,115092,0
1991-04-11,4.3503,4.3503,4.2223,4.2223,139985,0
1991-04-12,4.188,4.2905,4.188,4.188,62363,0
1991-04-15,4.2905,4.2905,4.188,4.2223,170230,0
1991-04-16,4.188,4.2905,4.188,4.2905,262572,0
1991-04-17,4.2564,4.3503,4.2564,4.3503,171032,0
1991-04-18,4.2905,4.3503,4.2564,4.3503,205561,0
1991-04-19,4.2905,4.3503,4.2905,4.3503,117232,0
1991-04-22,4.2905,4.3503,4.2223,4.2905,192179,0
1991-04-23,4.2223,4.2905,4.2223,4.2223,95016,0
1991-04-24,4.2905,4.2905,4.2223,4.2905,31315,0
1991-04-25,4.2905,4.2905,4.2223,4.2223,18469,0
1991-04-26,4.2223,4.2905,4.2223,4.2564,36135,0
1991-04-29,4.2223,4.3163,4.2223,4.2905,181473,0
1991-04-30,4.2905,4.3503,4.2564,4.3163,358395,0
1991-05-01,4.3163,4.4872,4.2905,4.4872,436280,0
1991-05-02,4.4188,4.4872,4.4188,4.4188,248656,0
1991-05-03,4.4872,4.4872,4.4188,4.4188,97428,0
1991-05-06,4.4872,4.4872,4.4188,4.4529,159252,0
1991-05-07,4.4529,4.5214,4.4529,4.4529,195123,0
1991-05-08,4.5214,4.5554,4.4529,4.5554,116431,0
1991-05-09,4.4872,4.5897,4.4872,4.5897,165146,0
1991-05-10,4.5214,4.5897,4.4872,4.4872,148549,0
1991-05-13,4.4872,4.5897,4.4872,4.5554,58080,0
1991-05-14,4.4872,4.5897,4.4872,4.4872,136235,0
1991-05-15,4.4872,4.5554,4.4188,4.4872,83777,0
1991-05-16,4.4872,4.5214,4.4188,4.4529,27299,0
1991-05-17,4.5214,4.5214,4.4529,4.4529,58887,0
1991-05-20,4.4872,4.5554,4.4529,4.5214,68789,0
1991-05-21,4.4529,4.5554,4.4529,4.5214,212784,0
1991-05-22,4.5554,4.5897,4.4872,4.5897,73605,0
1991-05-23,4.5897,4.6926,4.5554,4.5897,287462,0
1991-05-24,4.5897,4.6926,4.5897,4.624,85918,0
1991-05-28,4.624,4.7609,4.624,4.7609,116161,0
1991-05-29,4.6926,4.7609,4.6926,4.7609,78961,0
1991-05-30,4.7609,4.7609,4.6926,4.6926,106795,0
1991-05-31,4.7609,4.7948,4.6583,4.7948,61561,0
1991-06-03,4.7609,4.829,4.7266,4.7609,179326,0
1991-06-04,4.7518,4.8204,4.7518,4.8204,101439,0
1991-06-05,4.8204,4.8891,4.7518,4.8204,119109,0
1991-06-06,4.7864,4.8891,4.6836,4.7864,178258,0
1991-06-07,4.7518,4.7864,4.6836,4.6836,15255,0
1991-06-10,4.6836,4.7864,4.581,4.581,245710,0
1991-06-11,4.581,4.6494,4.581,4.581,66377,0
1991-06-12,4.6153,4.6153,4.5469,4.581,105724,0
1991-06-13,4.581,4.581,4.5469,4.581,49781,0
1991-06-14,4.6153,4.6836,4.6153,4.6836,126871,0
1991-06-17,4.6494,4.6836,4.6153,4.6153,60490,0
1991-06-18,4.6153,4.6836,4.581,4.581,119109,0
1991-06-19,4.581,4.6836,4.581,4.6494,97961,0
1991-06-20,4.6153,4.6836,4.6153,4.6153,65576,0
1991-06-21,4.6836,4.6836,4.6153,4.6153,34260,0
1991-06-24,4.6153,4.6836,4.6153,4.6153,107328,0
1991-06-25,4.581,4.6494,4.581,4.581,128477,0
1991-06-26,4.6494,4.6494,4.581,4.6153,255344,0
1991-06-27,4.581,4.6836,4.581,4.6836,54335,0
1991-06-28,4.6836,4.7518,4.6494,4.7518,191105,0
1991-07-01,4.6836,4.7518,4.6494,4.7177,134098,0
1991-07-02,4.7177,4.7177,4.6153,4.6494,161662,0
1991-07-03,4.6153,4.6494,4.5469,4.6153,69592,0
1991-07-05,4.5469,4.581,4.5469,4.581,5353,0
1991-07-08,4.6494,4.6836,4.581,4.6494,63432,0
1991-07-09,4.6323,4.8119,4.5299,4.7351,192711,0
1991-07-10,4.7778,4.7778,4.6666,4.6666,69855,0
1991-07-11,4.6323,4.7351,4.6323,4.6666,102779,0
1991-07-12,4.6666,4.7006,4.6666,4.7006,47108,0
1991-07-15,4.6323,4.7351,4.6323,4.6323,40954,0
1991-07-16,4.7351,4.8119,4.6666,4.8119,331894,0
1991-07-17,4.7351,4.9831,4.7351,4.9143,446452,0
1991-07-18,4.9143,4.9831,4.9143,4.9831,100369,0
1991-07-19,4.9143,4.9831,4.7778,4.8461,352234,0
1991-07-22,4.8119,4.9489,4.8119,4.9143,180404,0
1991-07-23,4.9489,4.9489,4.8461,4.9489,182811,0
1991-07-24,4.9489,4.9489,4.8801,4.9143,352502,0
1991-07-25,4.8801,4.9489,4.8801,4.9489,57277,0
1991-07-26,4.8801,4.9489,4.8801,4.9489,168357,0
1991-07-29,4.9143,5.0171,4.9143,5.0171,178793,0
1991-07-30,4.9489,5.0171,4.9489,5.0171,161126,0
1991-07-31,5.0171,5.231,5.0171,5.1196,284787,0
1991-08-01,5.0171,5.1196,5.0171,5.0511,95552,0
1991-08-02,5.0853,5.1196,5.0171,5.0171,85113,0
1991-08-05,4.9831,5.0853,4.9489,5.0171,155508,0
1991-08-06,4.9489,5.0511,4.9489,5.0171,180664,0
1991-08-07,5.0171,5.0511,5.0171,5.0511,82974,0
1991-08-08,5.0171,5.0853,5.0171,5.0853,325739,0
1991-08-09,5.0853,5.0853,5.0171,5.0171,72805,0
1991-08-12,5.0853,5.0853,5.0171,5.0853,121515,0
1991-08-13,5.0171,5.2651,5.0171,5.1881,547358,0
1991-08-14,5.231,5.4015,5.231,5.4015,400145,0
1991-08-15,5.3333,5.3672,5.2651,5.3333,304594,0
1991-08-16,5.2651,5.3672,5.2651,5.2651,111879,0
1991-08-19,5.0853,5.231,5.0853,5.1196,281572,0
1991-08-20,5.1538,5.2651,5.1196,5.1538,243030,0
1991-08-21,5.231,5.3333,5.1881,5.2991,187895,0
1991-08-22,5.2991,5.4359,5.2991,5.3672,354109,0
1991-08-23,5.3672,5.4702,5.3672,5.4359,167285,0
1991-08-26,5.4359,5.4702,5.4015,5.4015,276757,0
1991-08-27,5.4015,5.4702,5.4015,5.4359,162200,0
1991-08-28,5.4015,5.4702,5.4015,5.4015,196996,0
1991-08-29,5.4015,5.4359,5.3672,5.3672,219477,0
1991-08-30,5.3672,5.4359,5.2651,5.2651,111074,0
1991-09-03,5.3162,5.3845,5.2136,5.2136,124729,0
1991-09-04,5.2136,5.2822,5.1795,5.2136,161126,0
1991-09-05,5.1795,5.2822,5.1795,5.2136,54068,0
1991-09-06,5.1795,5.248,5.1452,5.1795,286662,0
1991-09-09,5.1795,5.248,5.1795,5.1795,349558,0
1991-09-10,5.2136,5.2136,5.1452,5.1452,161126,0
1991-09-11,5.1795,5.1795,5.0683,5.1024,318243,0
1991-09-12,5.1024,5.1795,5.1024,5.1452,114557,0
1991-09-13,5.1452,5.3845,5.1452,5.3162,321721,0
1991-09-16,5.3162,5.4616,5.2822,5.3162,426375,0
1991-09-17,5.3162,5.3845,5.2822,5.3162,112685,0
1991-09-18,5.3845,5.4616,5.3162,5.4616,231256,0
1991-09-19,5.4616,5.4957,5.3504,5.4957,346078,0
1991-09-20,5.5298,5.5643,5.4616,5.4957,168893,0
1991-09-23,5.5643,5.5643,5.4616,5.5298,128742,0
1991-09-24,5.4616,5.4957,5.3504,5.3845,566895,0
1991-09-25,5.4274,5.4957,5.3504,5.4274,487403,0
1991-09-26,5.4274,5.4274,5.3504,5.3504,110272,0
1991-09-27,5.3504,5.4274,5.3504,5.3504,281572,0
1991-09-30,5.4274,5.4957,5.3504,5.4274,100640,0
1991-10-01,5.5298,5.5643,5.4616,5.5643,183613,0
1991-10-02,5.5643,5.5643,5.4957,5.4957,72805,0
1991-10-03,5.4957,5.5643,5.4616,5.4616,85382,0
1991-10-04,5.4616,5.5298,5.4616,5.4616,87788,0
1991-10-07,5.5298,5.5643,5.4616,5.5643,42023,0
1991-10-08,5.5643,5.5643,5.4957,5.4957,259359,0
1991-10-09,5.5298,5.5643,5.4957,5.4957,167285,0
1991-10-10,5.4957,5.5298,5.4616,5.5298,582153,0
1991-10-11,5.4616,5.5298,5.4616,5.4616,186825,0
1991-10-14,5.4616,5.4957,5.4616,5.4616,157647,0
1991-10-15,5.4616,5.5298,5.4616,5.4616,80030,0
1991-10-16,5.4616,5.5643,5.4616,5.5298,169159,0
1991-10-17,5.5643,5.5982,5.4957,5.5643,254275,0
1991-10-18,5.5643,5.5643,5.4957,5.4957,49781,0
1991-10-21,5.5643,5.5643,5.4957,5.5643,104386,0
1991-10-22,5.4957,5.5643,5.4957,5.5643,217336,0
1991-10-23,5.4957,5.5643,5.4957,5.5643,94211,0
1991-10-24,5.5298,5.5298,5.4957,5.5298,205827,0
1991-10-25,5.4616,5.5298,5.4616,5.4616,179596,0
1991-10-28,5.4616,5.4957,5.3504,5.3504,417543,0
1991-10-29,5.3504,5.4274,5.3504,5.3504,217605,0
1991-10-30,5.3504,5.5643,5.3504,5.4957,356784,0
1991-10-31,5.4616,5.5298,5.4616,5.5298,67985,0
1991-11-01,5.4616,5.5298,5.4616,5.5298,285588,0
1991-11-04,5.5298,5.5982,5.4616,5.5298,323330,0
1991-11-05,5.5643,5.5982,5.5298,5.5643,236876,0
1991-11-06,5.5982,5.5982,5.5298,5.5982,367758,0
1991-11-07,5.5643,5.5982,5.5298,5.5298,118037,0
1991-11-08,5.5643,5.5643,5.5298,5.5643,413531,0
1991-11-11,5.5643,5.5643,5.5298,5.5643,20075,0
1991-11-12,5.5643,5.5643,5.4616,5.4616,466527,0
1991-11-13,5.4274,5.4616,5.3845,5.4616,92074,0
1991-11-14,5.4274,5.4616,5.3162,5.3845,207967,0
1991-11-15,5.3504,5.4274,5.3162,5.3162,300577,0
1991-11-18,5.3162,5.3845,5.2822,5.3162,103581,0
1991-11-19,5.3162,5.3845,5.2822,5.3845,385159,0
1991-11-20,5.4274,5.4274,5.3504,5.3504,489277,0
1991-11-21,5.3504,5.4616,5.3504,5.3845,77352,0
1991-11-22,5.3504,5.4616,5.3162,5.3162,49781,0
1991-11-25,5.3162,5.3845,5.3162,5.3504,128477,0
1991-11-26,5.3162,5.3845,5.3162,5.3162,64236,0
1991-11-27,5.3162,5.3845,5.3162,5.3504,75478,0
1991-11-29,5.3845,5.3845,5.3162,5.3162,9633,0
1991-12-02,5.3162,5.3845,5.3162,5.3504,87253,0
1991-12-03,5.3162,5.4274,5.3162,5.3162,215194,0
1991-12-04,5.4274,5.4274,5.3162,5.3845,410585,0
1991-12-05,5.3845,5.3845,5.3162,5.3162,19270,0
1991-12-06,5.3162,5.3845,5.3162,5.3162,209041,0
1991-12-09,5.3162,5.3845,5.3162,5.3504,50585,0
1991-12-10,5.3162,5.3504,5.3162,5.3504,243030,0
1991-12-11,5.3162,5.3504,5.3162,5.3504,209306,0
1991-12-12,5.3162,5.3845,5.3162,5.3504,236344,0
1991-12-13,5.3162,5.3845,5.3162,5.3162,20342,0
1991-12-16,5.3845,5.3845,5.3162,5.3162,89128,0
1991-12-17,5.3845,5.3845,5.3162,5.3845,42023,0
1991-12-18,5.3162,5.3504,5.2822,5.2822,260963,0
1991-12-19,5.3162,5.3162,5.2822,5.3162,181473,0
1991-12-20,5.2822,5.3504,5.2822,5.3162,60223,0
1991-12-23,5.2822,5.3504,5.2822,5.3504,143731,0
1991-12-24,5.3504,5.3504,5.2822,5.3162,16596,0
1991-12-26,5.3162,5.3845,5.3162,5.3162,48710,0
1991-12-27,5.3162,5.3845,5.3162,5.3162,116963,0
1991-12-30,5.3845,5.4616,5.3162,5.3845,824915,0
1991-12-31,5.4616,5.4957,5.3845,5.4957,134896,0
1992-01-02,5.4957,5.4957,5.4274,5.4616,144001,0
1992-01-03,5.4274,5.4616,5.3845,5.4274,190840,0
1992-01-06,5.3845,5.4616,5.3845,5.3845,202082,0
1992-01-07,5.3845,5.4616,5.3845,5.4616,213587,0
1992-01-08,5.3845,5.4616,5.3845,5.4616,127940,0
1992-01-09,5.4274,5.6666,5.4274,5.5298,424501,0
1992-01-10,5.5643,5.5982,5.5298,5.5982,82436,0
1992-01-13,5.5643,5.5982,5.5298,5.5982,87788,0
1992-01-14,5.5982,5.6327,5.5298,5.6327,75214,0
1992-01-15,5.5982,5.812,5.5643,5.812,752653,0
1992-01-16,5.812,5.8803,5.7433,5.846,240356,0
1992-01-17,5.7779,5.846,5.7433,5.812,441633,0
1992-01-20,5.7779,5.812,5.7779,5.812,72000,0
1992-01-21,5.812,5.812,5.7779,5.7779,170230,0
1992-01-22,5.7433,5.812,5.7433,5.7433,61293,0
1992-01-23,5.7433,5.983,5.7092,5.983,298971,0
1992-01-24,5.983,6.0598,5.9144,6.0257,208772,0
1992-01-27,6.0257,6.0598,6.0257,6.0257,55938,0
1992-01-28,6.0257,6.0598,6.0257,6.0257,99569,0
1992-01-29,6.0598,6.0598,5.8803,5.9144,297367,0
1992-01-30,5.8803,5.9487,5.8803,5.9487,50585,0
1992-01-31,5.8803,5.9487,5.8803,5.9144,88326,0
1992-02-03,5.8803,5.983,5.8803,5.8803,185486,0
1992-02-04,5.9144,5.9487,5.8803,5.8803,56474,0
1992-02-05,5.9487,5.9487,5.8803,5.9144,23019,0
1992-02-06,5.8803,5.9487,5.8803,5.9144,74676,0
1992-02-07,5.9144,5.9487,5.8803,5.9487,62896,0
1992-02-10,5.9144,5.983,5.9144,5.9487,102517,0
1992-02-11,5.9487,6.0257,5.9487,6.0257,163806,0
1992-02-12,6.0598,6.1964,5.983,6.1964,151489,0
1992-02-13,6.1622,6.1964,6.0942,6.0942,447785,0
1992-02-14,6.0942,6.1622,6.0257,6.0257,150423,0
1992-02-18,6.0257,6.0942,6.0257,6.0257,68789,0
1992-02-19,6.0942,6.0942,6.0257,6.0257,51392,0
1992-02-20,6.0942,6.1283,6.0257,6.0942,42292,0
1992-02-21,6.0942,6.1622,6.0942,6.1283,90200,0
1992-02-24,6.0942,6.1283,6.0598,6.0598,71462,0
1992-02-25,6.1283,6.1283,5.9144,5.983,329484,0
1992-02-26,5.9144,5.983,5.9144,5.983,47108,0
1992-02-27,5.9487,5.983,5.9487,5.9487,212251,0
1992-02-28,6.0257,6.0257,5.9487,5.9487,82436,0
1992-03-02,5.9487,6.0257,5.9487,6.0257,66377,0
1992-03-03,5.9743,6.043,5.8291,5.8291,205561,0
1992-03-04,5.795,5.8633,5.7605,5.8291,232597,0
1992-03-05,5.8633,5.8972,5.795,5.8633,103047,0
1992-03-06,5.8291,5.8972,5.8291,5.8291,98766,0
1992-03-09,5.8291,5.8633,5.8291,5.8291,106259,0
1992-03-10,5.8633,5.8972,5.8291,5.8633,124460,0
1992-03-11,5.8291,5.8972,5.8291,5.8633,237675,0
1992-03-12,5.8291,5.8633,5.8291,5.8633,90733,0
1992-03-13,5.8291,5.9743,5.8291,5.8972,83777,0
1992-03-16,5.9743,6.077,5.8633,6.0085,306734,0
1992-03-17,6.043,6.1539,6.0085,6.1539,270869,0
1992-03-18,6.1539,6.1539,6.077,6.1111,18469,0
1992-03-19,6.1111,6.1539,6.077,6.077,25427,0
1992-03-20,6.1539,6.2222,6.077,6.2222,131956,0
1992-03-23,6.1539,6.2222,6.1539,6.2222,46839,0
1992-03-24,6.2222,6.4014,6.2222,6.3676,317442,0
1992-03-25,6.2907,6.5812,6.2907,6.5384,296831,0
1992-03-26,6.5384,6.5812,6.4698,6.4698,398542,0
1992-03-27,6.5043,6.5043,6.4014,6.4698,240892,0
1992-03-30,6.4358,6.5043,6.2566,6.2907,166215,0
1992-03-31,6.2907,6.4014,6.2907,6.3676,205827,0
1992-04-01,6.3247,6.3676,6.3247,6.3676,42555,0
1992-04-02,6.3676,6.3676,6.1111,6.1111,206631,0
1992-04-03,6.1111,6.188,5.9743,6.043,112418,0
1992-04-06,5.9743,6.043,5.9743,6.043,43089,0
1992-04-07,5.9743,6.043,5.9743,5.9743,366954,0
1992-04-08,5.9401,6.0085,5.795,5.8291,199402,0
1992-04-09,5.795,5.8972,5.795,5.8633,152025,0
1992-04-10,5.9401,5.9401,5.8972,5.8972,166751,0
1992-04-13,5.8972,5.9743,5.8972,5.9401,663521,0
1992-04-14,5.8972,6.077,5.8972,6.077,153364,0
1992-04-15,6.043,6.077,6.043,6.077,395060,0
1992-04-16,6.077,6.077,5.9401,5.9743,307806,0
1992-04-20,6.0085,6.043,5.9743,5.9743,112951,0
1992-04-21,6.043,6.1539,6.0085,6.1111,585901,0
1992-04-22,6.188,6.188,6.077,6.1111,580012,0
1992-04-23,6.188,6.188,6.1111,6.1111,221081,0
1992-04-24,6.188,6.188,6.1111,6.188,203955,0
1992-04-27,6.188,6.188,6.1111,6.188,69855,0
1992-04-28,6.077,6.3247,6.077,6.3247,553514,0
1992-04-29,6.4014,6.6495,6.3676,6.5812,714641,0
1992-04-30,6.6153,6.7863,6.5384,6.7863,250793,0
1992-05-01,6.7863,6.7863,6.5812,6.6495,273812,0
1992-05-04,6.6153,6.7522,6.6153,6.7177,243299,0
1992-05-05,6.7177,6.9316,6.7177,6.8291,359996,0
1992-05-06,6.7863,6.8632,6.7863,6.8291,100103,0
1992-05-07,6.8632,6.8632,6.7522,6.7522,79761,0
1992-05-08,6.8291,6.8291,6.6495,6.6495,43089,0
1992-05-11,6.6495,6.7177,6.5812,6.6495,63700,0
1992-05-12,6.6495,6.6495,6.4698,6.5384,159252,0
1992-05-13,6.4698,6.6153,6.4698,6.5384,200204,0
1992-05-14,6.6153,6.6836,6.5812,6.5812,229384,0
1992-05-15,6.5812,6.6153,6.5043,6.6153,56207,0
1992-05-18,6.6153,6.6153,6.5043,6.5812,15793,0
1992-05-19,6.6153,6.6153,6.5043,6.6153,59685,0
1992-05-20,6.6153,6.6836,6.6153,6.6836,67715,0
1992-05-21,6.6836,6.7522,6.6495,6.7522,111074,0
1992-05-22,6.7522,6.9659,6.6836,6.8974,218408,0
1992-05-26,6.8974,6.9659,6.8291,6.9659,72267,0
1992-05-27,7,7.0428,6.8974,7.0428,961423,0
1992-05-28,7.0768,7.2136,7,7.1112,268459,0
1992-05-29,7.1452,7.2565,7.0428,7.1112,301383,0
1992-06-01,7.1112,7.1795,7,7.1795,174512,0
1992-06-02,7.2394,7.2394,7.0941,7.0941,190840,0
1992-06-03,7.0598,7.1282,6.9915,7.0257,283182,0
1992-06-04,7.0598,7.0598,6.9915,7.0598,114288,0
1992-06-05,6.9915,7.0598,6.9488,7.0598,30243,0
1992-06-08,6.9488,7.0598,6.9488,7.0257,52193,0
1992-06-09,7.0257,7.0257,6.769,6.8119,363478,0
1992-06-10,6.8461,6.8461,6.769,6.769,76284,0
1992-06-11,6.7348,6.7348,6.5554,6.6324,617751,0
1992-06-12,6.6324,6.7008,6.5898,6.6324,147743,0
1992-06-15,6.6665,6.6665,6.5554,6.5898,44965,0
1992-06-16,6.6665,6.6665,6.5554,6.5898,118303,0
1992-06-17,6.5898,6.6324,6.5554,6.5898,195926,0
1992-06-18,6.5898,6.6665,6.5214,6.6665,108403,0
1992-06-19,6.6665,6.6665,6.5898,6.5898,23823,0
1992-06-22,6.6665,6.6665,6.4872,6.5554,199136,0
1992-06-23,6.5898,6.8119,6.5214,6.8119,173977,0
1992-06-24,6.7348,6.9145,6.7348,6.9145,88598,0
1992-06-25,6.9145,7.7009,6.8802,7.6323,793065,0
1992-06-26,7.5983,7.6667,7.3844,7.4531,1146372,0
1992-06-29,7.3844,7.4531,7.3502,7.3502,129545,0
1992-06-30,7.4186,7.4186,7.2394,7.3076,472147,0
1992-07-01,7.2737,7.3076,7.1282,7.2394,221618,0
1992-07-02,7.2737,7.2737,7.0257,7.0257,290410,0
1992-07-06,7.0257,7.0941,7.0257,7.0257,628723,0
1992-07-07,7.0257,7.0941,7.0257,7.0598,85113,0
1992-07-08,7.0257,7.0941,7.0257,7.0257,203151,0
1992-07-09,7.0941,7.2394,7.0257,7.2394,432799,0
1992-07-10,7.2394,7.2737,7.1709,7.2394,128742,0
1992-07-13,7.2051,7.2737,7.2051,7.2394,69855,0
1992-07-14,7.2737,7.2737,7.1282,7.1282,170766,0
1992-07-15,7.1709,7.1709,6.9915,7.0941,158719,0
1992-07-16,6.9915,6.9915,6.769,6.8119,381678,0
1992-07-17,6.8461,6.8461,6.7348,6.8119,182811,0
1992-07-20,6.769,6.8802,6.7008,6.8119,99569,0
1992-07-21,6.8119,6.9145,6.8119,6.8461,54335,0
1992-07-22,6.8802,6.8802,6.8119,6.8802,156847,0
1992-07-23,6.8802,7.0941,6.8119,7.0598,117232,0
1992-07-24,6.9915,7.0598,6.9488,7.0257,65576,0
1992-07-27,6.9488,7.0598,6.9488,7.0598,231521,0
1992-07-28,7.0598,7.1709,6.9915,7.1709,94751,0
1992-07-29,7.2394,7.2394,7.0941,7.1709,130887,0
1992-07-30,7.2051,7.2394,7.1282,7.1709,523804,0
1992-07-31,7.2394,7.2394,7.0941,7.0941,213587,0
1992-08-03,5.7351,5.7351,5.5557,5.6238,179006,0
1992-08-04,5.6238,5.6582,5.5557,5.5897,160378,0
1992-08-05,5.5897,5.5897,5.5557,5.5557,77516,0
1992-08-06,5.5897,5.6238,5.5557,5.6238,104923,0
1992-08-07,5.6238,5.6582,5.5557,5.6238,83721,0
1992-08-10,5.6238,5.6238,5.5557,5.6238,98497,0
1992-08-11,5.6238,5.6582,5.5557,5.6238,120337,0
1992-08-12,5.6582,5.6582,5.5557,5.6582,94429,0
1992-08-13,5.6582,5.6582,5.5897,5.6582,54815,0
1992-08-14,5.6582,5.7009,5.6238,5.6582,158025,0
1992-08-17,5.7009,5.7009,5.5897,5.6582,286073,0
1992-08-18,5.6582,5.6582,5.5557,5.5557,225475,0
1992-08-19,5.5557,5.6238,5.5215,5.5215,222473,0
1992-08-20,5.4785,5.6238,5.4785,5.4785,97428,0
1992-08-21,5.4785,5.5897,5.4446,5.5557,111130,0
1992-08-24,5.4103,5.5215,5.4103,5.4785,125690,0
1992-08-25,5.5215,5.5215,5.3419,5.4103,85007,0
1992-08-26,5.4103,5.4103,5.1623,5.3759,238103,0
1992-08-27,5.3759,5.4446,5.3419,5.4103,127831,0
1992-08-28,5.4446,5.4785,5.3759,5.4446,120549,0
1992-08-31,5.4785,5.4785,5.4103,5.4785,2793050,0
1992-09-01,5.4103,5.5897,5.4103,5.5897,268513,0
1992-09-02,5.5897,5.5897,5.4785,5.4785,284573,0
1992-09-03,5.5557,5.5897,5.4785,5.5897,19489,0
1992-09-04,5.5215,5.7009,5.5215,5.5897,434457,0
1992-09-08,5.6067,5.6751,5.3932,5.4616,158882,0
1992-09-09,5.3932,5.4616,5.3504,5.4274,213913,0
1992-09-10,5.4616,5.5725,5.3932,5.4616,71729,0
1992-09-11,5.5725,5.6409,5.4616,5.6067,134256,0
1992-09-14,5.5725,5.6751,5.5298,5.6409,220332,0
1992-09-15,5.6067,5.6751,5.5298,5.6067,64236,0
1992-09-16,5.5298,5.6067,5.4957,5.5298,106422,0
1992-09-17,5.6067,5.6067,5.5298,5.6067,27627,0
1992-09-18,5.5725,5.6751,5.5725,5.6751,37685,0
1992-09-21,5.6751,5.6751,5.5725,5.5725,62309,0
1992-09-22,5.6067,5.6409,5.5298,5.6067,53529,0
1992-09-23,5.6409,5.6409,5.5298,5.6067,46248,0
1992-09-24,5.5298,5.6067,5.5298,5.5298,14562,0
1992-09-25,5.5298,5.6067,5.4957,5.4957,94643,0
1992-09-28,5.4616,5.5725,5.4616,5.4957,34690,0
1992-09-29,5.5725,5.5725,5.4616,5.5725,20554,0
1992-09-30,5.5725,5.6409,5.5298,5.6409,98068,0
1992-10-01,5.6409,5.6409,5.5298,5.6409,30188,0
1992-10-02,5.5725,5.6409,5.5725,5.6409,55673,0
1992-10-05,5.6067,5.6067,5.3504,5.4616,226972,0
1992-10-06,5.4616,5.4957,5.3932,5.4616,118197,0
1992-10-07,5.4957,5.4957,5.4616,5.4957,40684,0
1992-10-08,5.4616,5.5298,5.2051,5.4616,195926,0
1992-10-09,5.4616,5.4616,5.3504,5.4274,108564,0
1992-10-12,5.4274,5.4274,5.3504,5.4274,44753,0
1992-10-13,5.3504,5.5298,5.3504,5.4616,148604,0
1992-10-14,5.4616,5.4616,5.3504,5.3504,216267,0
1992-10-15,5.4274,5.5298,5.3504,5.5298,134041,0
1992-10-16,5.6067,5.6067,5.4957,5.6067,271724,0
1992-10-19,5.6067,5.6409,5.4957,5.5725,114557,0
1992-10-20,5.6409,5.718,5.5725,5.718,116698,0
1992-10-21,5.6409,5.7523,5.6409,5.718,315832,0
1992-10-22,5.6751,5.7523,5.6751,5.7523,108775,0
1992-10-23,5.7523,5.7523,5.6751,5.7523,336606,0
1992-10-26,5.7523,5.7523,5.6751,5.718,62954,0
1992-10-27,5.7523,5.7523,5.6751,5.7523,40256,0
1992-10-28,5.7523,5.7523,5.6751,5.7523,121409,0
1992-10-29,5.7523,5.7523,5.6751,5.718,256305,0
1992-10-30,5.6751,5.718,5.6067,5.718,164447,0
1992-11-02,5.718,5.718,5.6409,5.718,148390,0
1992-11-03,5.6409,5.718,5.6409,5.718,17985,0
1992-11-04,5.6409,5.718,5.6067,5.6067,168088,0
1992-11-05,5.718,5.718,5.6067,5.6067,112418,0
1992-11-06,5.6751,5.718,5.6067,5.718,274080,0
1992-11-09,5.6067,5.7864,5.6067,5.7864,432318,0
1992-11-10,5.7523,5.8633,5.6751,5.7523,984334,0
1992-11-11,5.6751,5.7523,5.6751,5.6751,230398,0
1992-11-12,5.6751,5.7523,5.6751,5.718,218833,0
1992-11-13,5.7864,5.7864,5.6067,5.6067,237247,0
1992-11-16,5.6067,5.718,5.4957,5.6067,180937,0
1992-11-17,5.6067,5.6409,5.5298,5.6409,67451,0
1992-11-18,5.6409,5.7523,5.5725,5.718,271510,0
1992-11-19,5.7523,5.7523,5.6409,5.6751,132969,0
1992-11-20,5.6751,5.718,5.6067,5.6751,266801,0
1992-11-23,5.718,5.718,5.6067,5.6751,214766,0
1992-11-24,5.6751,5.7864,5.6067,5.7864,360158,0
1992-11-25,5.6751,5.8633,5.6751,5.7864,778560,0
1992-11-27,5.7864,5.8633,5.7523,5.7864,198496,0
1992-11-30,5.7523,5.8633,5.7523,5.8633,423968,0
1992-12-01,5.8972,5.9658,5.8203,5.9316,733805,0
1992-12-02,5.9658,5.9658,5.8203,5.9316,312624,0
1992-12-03,5.9316,5.9658,5.8633,5.9658,438742,0
1992-12-04,5.9658,6.2566,5.8972,6.2222,503622,0
1992-12-07,6.1111,6.2222,6,6.1111,264658,0
1992-12-08,6.1622,6.1622,6.0598,6.1283,117124,0
1992-12-09,6.1622,6.1622,6.0598,6.1283,255023,0
1992-12-10,6.0598,6.1283,6.0598,6.1283,280503,0
1992-12-11,6.1283,6.1283,6.0598,6.1283,23338,0
1992-12-14,6.1283,6.2051,6.0598,6.2051,174296,0
1992-12-15,6.2051,6.2051,6.0942,6.1283,95711,0
1992-12-16,6.0942,6.2051,6.0598,6.1283,271081,0
1992-12-17,6.0598,6.1283,6.0171,6.1283,52890,0
1992-12-18,6.1283,6.2051,6.0598,6.1283,211555,0
1992-12-21,6.1622,6.1622,6.0942,6.1622,473647,0
1992-12-22,6.2051,6.4187,6.2051,6.4187,267654,0
1992-12-23,6.4957,6.7863,6.4187,6.7863,503408,0
1992-12-24,6.7094,6.7863,6.7094,6.7863,119909,0
1992-12-28,6.7863,6.7863,6.6411,6.6752,144963,0
1992-12-29,6.7522,6.7522,6.5641,6.6411,414548,0
1992-12-30,6.6411,6.7094,6.6068,6.6752,132543,0
1992-12-31,6.6752,6.6752,6.5641,6.6411,114130,0
1993-01-04,6.5641,6.6411,6.4957,6.5301,606408,0
1993-01-05,6.5641,6.5641,6.4528,6.5301,436176,0
1993-01-06,6.5301,6.5641,6.4528,6.5641,814105,0
1993-01-07,6.5641,6.5641,6.4957,6.4957,392706,0
1993-01-08,6.5301,6.5301,6.3505,6.3847,464008,0
1993-01-11,6.4187,6.4187,6.2736,6.3847,213482,0
1993-01-12,6.4187,6.4187,6.3076,6.3505,183505,0
1993-01-13,6.4187,6.4187,6.3505,6.3505,254591,0
1993-01-14,6.4187,6.4528,6.3505,6.4528,695479,0
1993-01-15,6.4528,6.4528,6.3505,6.3847,967848,0
1993-01-18,6.4187,6.4957,6.3847,6.4957,876202,0
1993-01-19,6.4957,6.5641,6.4187,6.5641,694624,0
1993-01-20,6.5641,6.7863,6.4957,6.7863,1345348,0
1993-01-21,6.7094,6.8548,6.7094,6.8205,1056924,0
1993-01-22,6.7522,6.8974,6.7522,6.8205,803824,0
1993-01-25,6.8548,6.8974,6.7863,6.8205,274722,0
1993-01-26,6.8548,6.8548,6.7863,6.8548,353947,0
1993-01-27,6.8205,6.8548,6.7522,6.7863,313478,0
1993-01-28,6.7522,6.8205,6.7522,6.7522,330179,0
1993-01-29,6.8205,6.8205,6.7522,6.8205,114342,0
1993-02-01,6.8205,6.8205,6.7522,6.7522,250311,0
1993-02-02,6.8205,6.8205,6.7522,6.7522,195282,0
1993-02-03,6.7522,6.8548,6.7522,6.8548,556298,0
1993-02-04,6.8974,6.8974,6.7863,6.8974,279647,0
1993-02-05,6.8974,7.0768,6.8205,7.0768,169159,0
1993-02-08,7.0768,7.1112,7,7.0768,344104,0
1993-02-09,7.1536,7.2221,7.1536,7.1877,283717,0
1993-02-10,7.1877,7.299,7.1877,7.299,280288,0
1993-02-11,7.299,7.3333,7.1877,7.1877,182009,0
1993-02-12,7.1877,7.2565,7.0768,7.1536,296136,0
1993-02-16,7.1877,7.1877,6.9659,7.0428,877697,0
1993-02-17,7.0428,7.0428,6.8548,6.8974,209843,0
1993-02-18,6.9316,6.9316,6.7522,6.8548,261877,0
1993-02-19,6.8548,7.1112,6.7863,7.1112,277292,0
1993-02-22,7.0768,7.3333,7,7.3333,541523,0
1993-02-23,7.2565,7.3333,7.0428,7.0428,232966,0
1993-02-24,7.1112,7.1877,7.0428,7.1112,125475,0
1993-02-25,7.1877,7.2221,7.1112,7.1877,422470,0
1993-02-26,7.2221,7.2221,7.1112,7.1877,154172,0
1993-03-01,7.1877,7.2565,7.1112,7.2565,117556,0
1993-03-02,7.3162,7.3162,7.2051,7.2394,193356,0
1993-03-03,7.2051,7.2737,7.017,7.1282,210272,0
1993-03-04,7.1282,7.1282,6.9828,7.0513,239389,0
1993-03-05,7.0513,7.1626,6.9828,7.1282,121195,0
1993-03-08,7.1626,7.3502,7.0941,7.3162,746867,0
1993-03-09,7.2394,7.4615,7.2394,7.3844,278363,0
1993-03-10,7.4957,7.6411,7.3844,7.6411,405553,0
1993-03-11,7.6411,7.6411,7.4615,7.6068,363802,0
1993-03-12,7.6068,7.6068,7.4615,7.4957,210272,0
1993-03-15,7.5299,7.6411,7.4957,7.5727,200419,0
1993-03-16,7.6411,7.718,7.6068,7.6836,156951,0
1993-03-17,7.6836,7.6836,7.5299,7.6068,216267,0
1993-03-18,7.6068,7.6068,7.4957,7.6068,56314,0
1993-03-19,7.6068,7.6068,7.5299,7.5299,108133,0
1993-03-22,7.5727,7.6068,7.5299,7.6068,84365,0
1993-03-23,7.6411,7.6411,7.4957,7.5299,239607,0
1993-03-24,7.5727,7.5727,7.4957,7.5299,139180,0
1993-03-25,7.5299,7.5299,7.3502,7.4186,154172,0
1993-03-26,7.3844,7.3844,7.2737,7.2737,70016,0
1993-03-29,7.3502,7.3502,7.2737,7.2737,183290,0
1993-03-30,7.2737,7.2737,7.0941,7.0941,278363,0
1993-03-31,7.0513,7.2051,7.0513,7.1626,440453,0
1993-04-01,7.1626,7.2737,7.1282,7.2737,221618,0
1993-04-02,7.1626,7.2394,7.1282,7.2051,255450,0
1993-04-05,7.2051,7.2051,7.1282,7.1626,286715,0
1993-04-06,7.1282,7.2051,7.017,7.0941,127831,0
1993-04-07,7.1282,7.2394,7.017,7.1282,138108,0
1993-04-08,7.2394,7.4186,7.2051,7.4186,169374,0
1993-04-12,7.3844,7.5299,7.3844,7.4957,296348,0
1993-04-13,7.5299,7.718,7.4957,7.718,177510,0
1993-04-14,7.6411,7.7861,7.6411,7.6411,895687,0
1993-04-15,7.718,7.9741,7.6411,7.9741,450521,0
1993-04-16,7.9403,8.1965,7.9403,7.9741,526964,0
1993-04-19,8.0511,8.0511,7.8633,7.8633,316905,0
1993-04-20,7.8633,7.8975,7.7519,7.8291,639591,0
1993-04-21,7.8633,7.8975,7.6836,7.7519,495911,0
1993-04-22,7.8291,7.8975,7.6411,7.8975,640448,0
1993-04-23,7.8291,7.8975,7.7861,7.8291,314550,0
1993-04-26,7.7861,7.8291,7.1626,7.2051,810249,0
1993-04-27,7.2394,7.4615,7.2394,7.4615,443024,0
1993-04-28,7.5299,7.6411,7.4615,7.6068,260805,0
1993-04-29,7.6068,7.6068,7.3844,7.4957,343457,0
1993-04-30,7.4957,7.4957,7.3844,7.4957,195497,0
1993-05-03,7.4957,7.6068,7.3844,7.6068,234682,0
1993-05-04,7.6068,7.6836,7.5727,7.6836,219049,0
1993-05-05,7.6411,7.8633,7.6411,7.7861,445596,0
1993-05-06,7.8633,7.8633,7.5727,7.5727,542164,0
1993-05-07,7.5727,7.6836,7.5727,7.6068,83721,0
1993-05-10,7.5727,7.6836,7.5727,7.6836,117556,0
1993-05-11,7.6068,7.7519,7.6068,7.718,211342,0
1993-05-12,7.718,7.7519,7.6411,7.6836,185860,0
1993-05-13,7.7519,7.7519,7.6068,7.6836,242174,0
1993-05-14,7.6068,7.6411,7.3162,7.4615,455659,0
1993-05-17,7.4615,7.5299,7.0941,7.1626,446452,0
1993-05-18,7.2051,7.2394,7.017,7.1626,787769,0
1993-05-19,7.2394,7.6068,7.1282,7.4957,552016,0
1993-05-20,7.6411,7.718,7.5727,7.6068,422683,0
1993-05-21,7.6836,7.718,7.6068,7.6068,556725,0
1993-05-24,7.6068,7.718,7.5299,7.6068,336819,0
1993-05-25,7.6836,7.6836,7.5299,7.6068,436815,0
1993-05-26,7.5299,7.6411,7.5299,7.6411,285856,0
1993-05-27,7.6836,7.6836,7.5727,7.6068,242174,0
1993-05-28,7.6836,7.6836,7.5727,7.6836,99995,0
1993-06-01,7.6836,7.6836,7.5299,7.5727,236822,0
1993-06-02,7.6411,7.718,7.5727,7.718,352020,0
1993-06-03,7.718,7.8291,7.6411,7.7519,239607,0
1993-06-04,7.7519,7.7519,7.4957,7.4957,652869,0
1993-06-07,7.4957,7.4957,7.2051,7.2737,360587,0
1993-06-08,7.2648,7.4871,7.2308,7.4186,472790,0
1993-06-09,7.4871,7.4871,7.376,7.4531,449449,0
1993-06-10,7.4531,7.4531,7.3421,7.4531,162949,0
1993-06-11,7.4531,7.5299,7.4186,7.5299,370007,0
1993-06-14,7.5299,7.564,7.376,7.4531,272362,0
1993-06-15,7.4871,7.4871,7.376,7.4186,309196,0
1993-06-16,7.4186,7.4871,7.4186,7.4871,58237,0
1993-06-17,7.4871,7.4871,7.1965,7.4871,115842,0
1993-06-18,7.5299,7.5299,7.4531,7.4531,52032,0
1993-06-21,7.5299,7.5983,7.4531,7.5983,179862,0
1993-06-22,7.5983,7.7094,7.5299,7.6751,159738,0
1993-06-23,7.5983,7.7094,7.5299,7.564,302556,0
1993-06-24,7.564,7.6751,7.5299,7.5983,158239,0
1993-06-25,7.6751,7.9317,7.5983,7.8206,292923,0
1993-06-28,7.9317,8.0426,7.8633,8.0085,221834,0
1993-06-29,8.0426,8.0426,7.8975,7.9741,253526,0
1993-06-30,8.0426,8.0426,7.9317,8.0426,158668,0
1993-07-01,8.0426,8.1196,7.9741,8.0855,236179,0
1993-07-02,8.0855,8.1537,8.0085,8.0426,154596,0
1993-07-06,8.2307,8.265,8.1537,8.1965,219689,0
1993-07-07,8.1965,8.265,8.1965,8.265,138325,0
1993-07-08,8.265,8.4871,8.1965,8.4188,492488,0
1993-07-09,8.5299,8.5641,8.4188,8.5641,382426,0
1993-07-12,7.8035,8.0256,7.8035,7.9487,681114,0
1993-07-13,7.9487,8.2137,7.8803,8.1366,663789,0
1993-07-14,8.1027,8.2137,7.9487,8.0256,597217,0
1993-07-15,8.0256,8.0256,7.8035,7.9149,342795,0
1993-07-16,7.9487,7.9915,7.8803,7.8803,127697,0
1993-07-19,7.9149,7.9487,7.8375,7.9149,247996,0
1993-07-20,7.9149,7.9149,7.8375,7.9149,83894,0
1993-07-21,7.9149,7.9149,7.7691,7.8035,288097,0
1993-07-22,7.8035,7.8375,7.7691,7.8035,173832,0
1993-07-23,7.8375,7.8375,7.7265,7.8035,110567,0
1993-07-26,7.7265,7.8375,7.7265,7.8375,101224,0
1993-07-27,7.8035,7.8803,7.8035,7.8803,111730,0
1993-07-28,7.8803,7.9149,7.8375,7.8375,100054,0
1993-07-29,7.9149,7.9149,7.8375,7.9149,103948,0
1993-07-30,7.9149,7.9915,7.8375,7.9915,160203,0
1993-08-02,7.9915,8.0595,7.9149,7.9915,241379,0
1993-08-03,7.9487,8.0595,7.9487,8.0595,297632,0
1993-08-04,7.9915,8.0595,7.8803,7.9149,161565,0
1993-08-05,7.9149,7.9149,7.8035,7.8035,146969,0
1993-08-06,7.8803,7.8803,7.6922,7.6922,203224,0
1993-08-09,7.7691,7.8035,7.6155,7.7265,268824,0
1993-08-10,7.7265,7.7265,7.6494,7.7265,261816,0
1993-08-11,7.6922,7.7265,7.6494,7.7265,304254,0
1993-08-12,7.7265,7.7265,7.6494,7.6494,263372,0
1993-08-13,7.7265,7.7265,7.6494,7.6922,264930,0
1993-08-16,7.7265,7.7691,7.6155,7.6494,1200659,0
1993-08-17,7.6155,7.7265,7.6155,7.6494,99666,0
1993-08-18,7.7265,7.7691,7.6494,7.6922,209843,0
1993-08-19,7.6922,7.8035,7.6922,7.7691,377640,0
1993-08-20,7.8035,7.8375,7.7265,7.7691,440709,0
1993-08-23,7.8375,7.8375,7.7691,7.8035,160402,0
1993-08-24,7.7691,7.8803,7.7691,7.8375,273301,0
1993-08-25,7.8803,7.8803,7.8035,7.8803,318074,0
1993-08-26,7.8375,7.9487,7.8375,7.9487,397301,0
1993-08-27,7.9915,7.9915,7.8803,7.8803,349801,0
1993-08-30,7.9487,7.9487,7.8803,7.8803,276027,0
1993-08-31,7.9915,7.9915,7.9149,7.9149,296661,0
1993-09-01,7.9915,8.0256,7.9149,8.0256,515069,0
1993-09-02,8.0256,8.0595,7.9915,7.9915,396326,0
1993-09-03,8.0256,8.1366,8.0256,8.1027,441485,0
1993-09-07,8.1965,8.1965,8.0085,8.0085,297632,0
1993-09-08,8.0855,8.0855,7.8975,7.9403,204782,0
1993-09-09,7.9741,8.0855,7.9403,8.0085,583588,0
1993-09-10,8.0855,8.1625,8.0511,8.1282,675081,0
1993-09-13,8.1625,8.1625,8.0855,8.0855,211009,0
1993-09-14,8.1282,8.1282,8.0085,8.0855,216460,0
1993-09-15,8.0855,8.0855,7.9403,8.0085,149695,0
1993-09-16,7.8975,8.0085,7.8975,7.9741,218213,0
1993-09-17,7.9741,7.9741,7.7861,7.7861,179474,0
1993-09-20,7.8633,7.9403,7.7861,7.8206,107840,0
1993-09-21,7.8206,7.8633,7.5556,7.5556,383674,0
1993-09-22,7.6323,7.7519,7.5556,7.7094,162538,0
1993-09-23,7.7861,7.8206,7.7094,7.7519,142684,0
1993-09-24,7.7861,7.9403,7.7519,7.8633,213543,0
1993-09-27,7.8975,8.0511,7.8633,8.0511,457449,0
1993-09-28,8.0511,8.0855,7.9741,8.0085,398466,0
1993-09-29,8.0855,8.1282,8.0085,8.0085,522269,0
1993-09-30,8.0085,8.0855,8.0085,8.0511,78445,0
1993-10-01,8.0085,8.0511,7.7094,7.7519,553611,0
1993-10-04,7.8206,7.8633,7.4871,7.4871,423383,0
1993-10-05,7.6323,7.6751,7.4871,7.5211,525968,0
1993-10-06,7.5211,7.7519,7.5211,7.7094,390684,0
1993-10-07,7.7094,7.7094,7.5556,7.6323,613567,0
1993-10-08,7.7094,7.7519,7.6323,7.6751,207115,0
1993-10-11,7.7094,7.7519,7.6323,7.7519,323136,0
1993-10-12,7.7519,7.7861,7.5983,7.6323,402557,0
1993-10-13,7.5983,7.7094,7.5983,7.6751,274859,0
1993-10-14,7.6751,7.6751,7.4871,7.5211,287708,0
1993-10-15,7.4871,7.5211,7.3674,7.4102,318272,0
1993-10-18,7.4102,7.4443,7.3333,7.3674,290627,0
1993-10-19,7.3674,7.3674,7.1795,7.2221,455889,0
1993-10-20,7.2565,7.4443,7.1795,7.4443,282058,0
1993-10-21,7.4443,7.4443,7.299,7.3333,405280,0
1993-10-22,7.4102,7.4443,7.3333,7.3674,458230,0
1993-10-25,7.3333,7.5211,7.3333,7.4871,187847,0
1993-10-26,7.4871,7.4871,7.3674,7.4443,240210,0
1993-10-27,7.4443,7.4443,7.3674,7.3674,131005,0
1993-10-28,7.4443,7.5556,7.3674,7.5556,205561,0
1993-10-29,7.5556,7.5983,7.4443,7.5983,308339,0
1993-11-01,7.5211,7.6323,7.5211,7.5983,288874,0
1993-11-02,7.6323,7.6323,7.3333,7.4443,202834,0
1993-11-03,7.4443,7.4443,6.8802,6.8802,629919,0
1993-11-04,6.9231,6.9231,6.5471,6.5812,685201,0
1993-11-05,6.6921,6.769,6.6921,6.6921,618431,0
1993-11-08,6.7348,6.9231,6.6581,6.9231,387764,0
1993-11-09,6.9572,7.1452,6.9231,7.0684,354473,0
1993-11-10,7.1112,7.1795,6.9572,7.034,272912,0
1993-11-11,7.034,7.1112,6.9572,7.034,304058,0
1993-11-12,7.034,7.0684,6.9572,7.0684,75917,0
1993-11-15,7.0684,7.0684,6.769,6.769,195826,0
1993-11-16,6.769,6.8035,6.6581,6.769,247996,0
1993-11-17,6.8035,6.8461,6.6921,6.769,248191,0
1993-11-18,6.8035,6.8035,6.5471,6.5471,288874,0
1993-11-19,6.6153,6.6153,6.4698,6.5812,263178,0
1993-11-22,6.5043,6.5471,6.0942,6.1283,642377,0
1993-11-23,6.2051,6.4698,6.2051,6.4698,1007753,0
1993-11-24,6.4698,6.6153,6.4276,6.5043,382895,0
1993-11-26,6.5471,6.8461,6.4698,6.8461,259478,0
1993-11-29,6.8802,6.9572,6.8035,6.9231,295493,0
1993-11-30,6.8035,6.9915,6.8035,6.8802,301722,0
1993-12-01,6.9572,7.1795,6.8802,7.1112,284984,0
1993-12-02,7.1795,7.299,7.1112,7.2565,978357,0
1993-12-03,7.2565,7.2565,7.1452,7.1452,394573,0
1993-12-06,7.1452,7.2221,7.034,7.0684,654833,0
1993-12-07,7.1282,7.1709,7.0598,7.1282,119137,0
1993-12-08,7.1709,7.1709,6.9828,7.0941,275641,0
1993-12-09,7.0941,7.0941,6.9401,6.9828,219772,0
1993-12-10,6.9828,7.017,6.8291,6.8632,504361,0
1993-12-13,6.8291,6.9061,6.6411,6.6752,479445,0
1993-12-14,6.6752,6.6752,6.5983,6.5983,877133,0
1993-12-15,6.6411,6.7522,6.5641,6.7177,591767,0
1993-12-16,6.7177,6.9061,6.6752,6.7522,473415,0
1993-12-17,6.7522,6.8291,6.7522,6.7863,455117,0
1993-12-20,6.8291,6.8291,6.7177,6.7863,393992,0
1993-12-21,6.8291,6.8291,6.6752,6.7522,427473,0
1993-12-22,6.7522,6.7522,6.6411,6.7522,444602,0
1993-12-23,6.6411,6.8632,6.6411,6.8632,264540,0
1993-12-27,6.8632,6.9401,6.8291,6.9401,234759,0
1993-12-28,6.9061,6.9828,6.8291,6.9828,200304,0
1993-12-29,6.9828,7.2051,6.9061,7.2051,352917,0
1993-12-30,7.1282,7.282,7.1282,7.2479,593515,0
1993-12-31,7.1282,7.3249,7.1282,7.1709,309314,0
1994-01-03,7.2479,7.2479,6.9061,6.9828,475165,0
1994-01-04,6.9828,7.0598,6.9401,6.9828,239042,0
1994-01-05,6.9401,7.017,6.8632,6.9061,347271,0
1994-01-06,6.9401,6.9401,6.7863,6.8291,267462,0
1994-01-07,6.8632,7.1282,6.7863,7.017,729194,0
1994-01-10,7.1282,7.2479,7.017,7.2479,761313,0
1994-01-11,7.2479,7.2479,7.0941,7.0941,765207,0
1994-01-12,7.1709,7.1709,7.017,7.0941,1102938,0
1994-01-13,7.0941,7.2051,7.0598,7.1709,728412,0
1994-01-14,7.1282,7.2051,7.1282,7.1709,1028190,0
1994-01-17,7.2051,7.2479,7.0941,7.1709,233784,0
1994-01-18,7.2051,7.2051,7.0598,7.1282,477887,0
1994-01-19,7.1282,7.1282,7.017,7.0598,186485,0
1994-01-20,7.0941,7.1282,7.0598,7.1282,238846,0
1994-01-21,7.1282,7.1282,6.9828,6.9828,217242,0
1994-01-24,6.9828,7.0598,6.8632,6.9061,408784,0
1994-01-25,6.8291,6.9061,6.7177,6.7522,589427,0
1994-01-26,6.8291,6.8632,6.7522,6.8291,473023,0
1994-01-27,6.8291,6.9828,6.8291,6.9401,299192,0
1994-01-28,6.9828,7.1709,6.9401,7.1709,341627,0
1994-01-31,7.1709,7.282,7.0941,7.2479,460953,0
1994-02-01,7.2051,7.2479,7.0598,7.1709,956752,0
1994-02-02,7.2051,7.2051,7.1282,7.2051,350388,0
1994-02-03,7.1709,7.282,7.1709,7.282,550886,0
1994-02-04,7.2051,7.3249,7.0598,7.0598,679554,0
1994-02-07,7.0598,7.0941,6.8291,6.9061,752356,0
1994-02-08,6.9401,6.9401,6.7863,6.8291,586509,0
1994-02-09,6.8632,6.9828,6.7863,6.9401,354283,0
1994-02-10,6.9828,7.0598,6.8291,6.9401,246632,0
1994-02-11,6.9061,6.9061,6.7522,6.8291,258117,0
1994-02-14,6.7863,6.8632,6.7863,6.8291,123606,0
1994-02-15,6.8291,6.8632,6.7522,6.7863,91492,0
1994-02-16,6.8632,6.8632,6.7522,6.8291,171300,0
1994-02-17,6.8291,6.8632,6.7863,6.8632,245075,0
1994-02-18,6.7863,6.8632,6.7522,6.8291,185902,0
1994-02-22,6.8291,6.9401,6.7522,6.9061,169159,0
1994-02-23,6.9401,6.9828,6.8632,6.9401,123216,0
1994-02-24,6.8632,6.9061,6.7522,6.7863,177919,0
1994-02-25,6.8632,6.8632,6.7522,6.8291,52557,0
1994-02-28,6.8632,6.8632,6.7522,6.8632,121856,0
1994-03-01,6.8632,6.8632,6.7522,6.7522,118156,0
1994-03-02,6.8291,6.8291,6.7177,6.7863,184731,0
1994-03-03,6.7522,6.8632,6.7522,6.8291,125748,0
1994-03-04,6.8291,6.8632,6.7863,6.7863,225999,0
1994-03-07,6.8632,6.8632,6.7863,6.7863,84871,0
1994-03-08,6.8548,6.9316,6.8119,6.8889,99472,0
1994-03-09,6.8889,6.8889,6.778,6.8119,282254,0
1994-03-10,6.778,6.8548,6.778,6.8548,116599,0
1994-03-11,6.8548,6.8889,6.778,6.8889,205561,0
1994-03-14,6.8889,6.8889,6.8119,6.8119,116406,0
1994-03-15,6.8119,6.8889,6.778,6.778,163127,0
1994-03-16,6.8548,6.9316,6.778,6.8548,256173,0
1994-03-17,6.8889,7.0428,6.8889,6.9316,245858,0
1994-03-18,7.0085,7.0085,6.8548,6.9659,344938,0
1994-03-21,6.9659,7.1965,6.8889,7.1536,397106,0
1994-03-22,7.2308,7.3502,7.1536,7.2737,254225,0
1994-03-23,7.3076,7.3844,7.2308,7.3076,334812,0
1994-03-24,7.3502,7.3844,7.1536,7.2308,290042,0
1994-03-25,7.2308,7.3502,7.1536,7.2737,275054,0
1994-03-28,7.3076,7.3502,7.1965,7.3076,151638,0
1994-03-29,7.2308,7.3502,7.2308,7.2737,150081,0
1994-03-30,7.2308,7.2737,7.1199,7.1536,308144,0
1994-03-31,7.1965,7.2308,6.9659,7.0428,248968,0
1994-04-04,7.0085,7.0085,6.8548,6.8889,139766,0
1994-04-05,6.9659,7.1536,6.9316,7.1536,357202,0
1994-04-06,7.1536,7.2737,7.1199,7.2737,338899,0
1994-04-07,7.2737,7.4274,7.1965,7.4274,884338,0
1994-04-08,7.3502,7.5383,7.3502,7.5044,449468,0
1994-04-11,7.5383,7.7351,7.4615,7.6155,1187228,0
1994-04-12,7.6155,7.6922,7.5813,7.6582,765789,0
1994-04-13,7.6582,7.6582,7.4615,7.5044,672157,0
1994-04-14,7.5044,7.5383,7.4274,7.4615,231061,0
1994-04-15,7.4615,7.5813,7.4615,7.5813,355447,0
1994-04-18,7.5813,7.5813,7.4615,7.5383,271549,0
1994-04-19,7.5383,7.5383,7.4615,7.4615,471658,0
1994-04-20,7.5383,7.5383,7.4615,7.5383,260263,0
1994-04-21,7.5044,7.5813,7.4615,7.5044,544268,0
1994-04-22,7.5383,7.5383,7.4274,7.4443,273885,0
1994-04-25,7.4615,7.5044,7.3844,7.5044,136456,0
1994-04-26,7.5044,7.6155,7.4274,7.5813,492684,0
1994-04-28,7.6155,7.6582,7.4615,7.5383,324303,0
1994-04-29,7.4615,7.5383,7.3844,7.3844,196800,0
1994-05-02,7.4615,7.4615,7.3076,7.3844,360899,0
1994-05-03,7.3844,7.4615,7.3502,7.3844,231256,0
1994-05-04,7.4615,7.4615,7.3502,7.4274,319241,0
1994-05-05,7.3502,7.4615,7.3502,7.3502,322551,0
1994-05-06,7.3502,7.5044,7.3502,7.5044,415986,0
1994-05-09,7.4274,7.6155,7.4274,7.5383,241769,0
1994-05-10,7.6155,7.6922,7.5813,7.5813,341432,0
1994-05-11,7.5813,7.6582,7.5044,7.5383,164485,0
1994-05-12,7.5383,7.6582,7.5383,7.5813,204002,0
1994-05-13,7.6582,7.6582,7.5813,7.6155,642377,0
1994-05-16,7.6155,7.7691,7.6155,7.6922,703501,0
1994-05-17,7.6922,7.8463,7.6922,7.8463,220940,0
1994-05-18,7.8463,7.9572,7.7691,7.9572,327804,0
1994-05-19,7.9572,8.1111,7.9572,8.1111,419491,0
1994-05-20,8.1111,8.1111,8.0341,8.0768,280113,0
1994-05-23,8.0341,8.0768,7.9572,7.9999,381923,0
1994-05-24,7.9999,8.1537,7.9572,8.1111,298022,0
1994-05-25,8.1537,8.1537,7.9999,8.0595,314961,0
1994-05-26,8.0341,8.1111,8.0341,8.1111,534923,0
1994-05-27,8.0768,8.0768,7.9999,8.0768,141322,0
1994-05-31,7.9999,8.1111,7.9999,8.0768,151055,0
1994-06-01,8.1111,8.265,8.0768,8.1537,417157,0
1994-06-02,8.2307,8.2307,8.1111,8.2307,154947,0
1994-06-03,8.2307,8.265,8.1111,8.265,208674,0
1994-06-06,8.1882,8.4188,8.1882,8.3417,386400,0
1994-06-07,8.265,8.3846,8.1882,8.3846,380944,0
1994-06-08,8.3675,8.4444,8.3675,8.3675,159037,0
1994-06-09,8.3675,8.4444,8.3675,8.3675,136649,0
1994-06-10,8.4018,8.4444,8.3675,8.4444,217434,0
1994-06-13,8.4444,8.4787,8.4018,8.4273,203031,0
1994-06-14,8.4018,8.4444,8.3675,8.4444,369461,0
1994-06-15,8.4444,8.5216,8.4018,8.4444,178116,0
1994-06-16,8.5216,8.5641,8.4444,8.4787,158452,0
1994-06-17,8.4444,8.5216,8.3244,8.4018,178307,0
1994-06-20,8.1709,8.2479,7.8633,7.9828,1005416,0
1994-06-21,7.9403,7.9828,7.7861,7.8633,145993,0
1994-06-22,7.8291,7.9828,7.8291,7.9403,252279,0
1994-06-23,7.9828,7.9828,7.8291,7.8463,163321,0
1994-06-24,7.8291,7.9058,7.7519,7.8291,187652,0
1994-06-27,7.7861,7.8291,7.7094,7.7519,167406,0
1994-06-28,7.7519,7.8291,7.7519,7.8291,350192,0
1994-06-29,7.8291,7.8291,7.7519,7.7519,87012,0
1994-06-30,7.7519,7.8291,7.7519,7.8291,113484,0
1994-07-01,7.8291,7.8633,7.7519,7.7519,121856,0
1994-07-05,7.8633,7.9058,7.7519,7.8888,129642,0
1994-07-06,7.9403,7.9403,7.8633,7.9403,80783,0
1994-07-07,7.9058,8.1366,7.9058,8.1366,217630,0
1994-07-08,8.0595,8.1366,8.017,8.094,161371,0
1994-07-11,8.1366,8.1366,7.9058,7.9403,266292,0
1994-07-12,7.9403,7.9403,7.8291,7.8888,128283,0
1994-07-13,7.9058,7.9403,7.7094,7.7861,593322,0
1994-07-14,7.7519,7.7861,7.5556,7.5983,843069,0
1994-07-15,7.6323,7.6323,7.5556,7.5983,867986,0
1994-07-18,7.6323,7.7094,7.5983,7.6323,424554,0
1994-07-19,7.7094,7.7861,7.6323,7.6751,307753,0
1994-07-20,7.6323,7.7519,7.6323,7.7094,337930,0
1994-07-21,7.7094,7.7094,7.6323,7.7094,193491,0
1994-07-22,7.7094,7.7519,7.6323,7.6751,87788,0
1994-07-25,7.7519,7.7519,7.6751,7.7519,196411,0
1994-07-26,7.7519,7.8291,7.6751,7.7691,206921,0
1994-07-27,7.7519,7.8291,7.6751,7.7519,103751,0
1994-07-28,7.7519,7.7861,7.7094,7.7861,121467,0
1994-07-29,7.7861,7.8291,7.7094,7.7519,205756,0
1994-08-01,7.8545,7.9487,7.8545,7.9487,159931,0
1994-08-02,7.9487,7.9487,7.8545,7.9487,416105,0
1994-08-03,7.9487,7.9487,7.8545,7.8545,261000,0
1994-08-04,7.8545,7.9487,7.8545,7.9487,79110,0
1994-08-05,7.9058,7.9487,7.8119,7.9058,152615,0
1994-08-08,7.9487,7.9487,7.8119,7.9058,146229,0
1994-08-09,7.9058,7.9058,7.8119,7.8545,194816,0
1994-08-10,7.9058,8.0511,7.8119,7.9741,143112,0
1994-08-11,7.9999,8.0511,7.9058,7.9999,211321,0
1994-08-12,7.9487,8.2395,7.9487,8.2395,589120,0
1994-08-15,8.2395,8.2395,8.094,8.1965,510940,0
1994-08-16,8.1965,8.3417,8.1455,8.2395,522933,0
1994-08-17,8.1455,8.2395,8.0511,8.1455,350075,0
1994-08-18,8.094,8.1455,7.8119,7.8119,396480,0
1994-08-19,7.9058,7.9487,7.8119,7.9487,126917,0
1994-08-22,7.8545,7.9487,7.8119,7.8119,141867,0
1994-08-23,7.9058,7.9487,7.8119,7.9487,276103,0
1994-08-24,7.9058,7.9999,7.9058,7.9741,314572,0
1994-08-25,7.9999,8.094,7.9487,8.0511,252746,0
1994-08-26,8.094,8.1965,7.9999,8.1709,413766,0
1994-08-29,8.1965,8.2905,8.1455,8.2905,328274,0
1994-08-30,8.2905,8.2905,8.1965,8.2905,465780,0
1994-08-31,8.1965,8.2905,8.1455,8.2395,437283,0
1994-09-01,8.2395,8.2395,7.9999,8.094,205871,0
1994-09-02,7.9999,8.094,7.8545,7.9058,287942,0
1994-09-06,7.9058,7.9058,7.7094,7.8545,689094,0
1994-09-07,7.8545,7.8545,7.7605,7.8119,469365,0
1994-09-08,7.8119,7.8545,7.7094,7.7605,427939,0
1994-09-09,7.7094,7.9058,7.7094,7.8545,154637,0
1994-09-12,7.9828,7.9828,7.7861,7.8888,194816,0
1994-09-13,7.9317,7.9317,7.7861,7.8888,916144,0
1994-09-14,7.9317,7.9828,7.8375,7.9828,162579,0
1994-09-15,7.9828,7.9828,7.8375,7.8888,930632,0
1994-09-16,7.8888,7.9317,7.7861,7.8888,427780,0
1994-09-19,7.8888,7.8888,7.7861,7.8375,225025,0
1994-09-20,7.7861,7.8888,7.7351,7.7351,504245,0
1994-09-21,7.7861,7.7861,7.7351,7.7861,340731,0
1994-09-22,7.6411,7.7351,7.299,7.3502,1809554,0
1994-09-23,7.4015,7.4015,7.2565,7.4015,560773,0
1994-09-26,7.4015,7.4443,7.2565,7.4443,316283,0
1994-09-27,7.4443,7.547,7.3502,7.4443,840148,0
1994-09-28,7.547,7.547,7.4443,7.4443,205404,0
1994-09-29,7.6411,7.6411,7.3502,7.4015,261155,0
1994-09-30,7.4443,7.4957,7.0598,7.0598,597059,0
1994-10-03,7.0598,7.2051,7.0598,7.1536,327185,0
1994-10-04,7.2051,7.2051,7.0085,7.034,446472,0
1994-10-05,7.0598,7.0598,6.9145,7.0085,347271,0
1994-10-06,7.0598,7.0598,6.9572,7.034,607180,0
1994-10-07,7.1026,7.1536,7.0085,7.0598,141867,0
1994-10-10,7.1536,7.2051,7.1026,7.1282,87206,0
1994-10-11,7.1536,7.1536,6.9572,7.0598,339642,0
1994-10-12,7.0598,7.1026,6.9572,7.0085,474346,0
1994-10-13,7.1026,7.2051,7.0085,7.2051,1053184,0
1994-10-14,7.2051,7.2051,7.0085,7.0598,327653,0
1994-10-17,7.0085,7.1536,7.0085,7.1026,340731,0
1994-10-18,7.1536,7.2051,6.8632,6.9572,548162,0
1994-10-19,7.0085,7.0085,6.8119,7.0085,457681,0
1994-10-20,7.0085,7.1536,6.9145,7.1536,369544,0
1994-10-21,7.2051,7.2051,6.9572,6.9572,457841,0
1994-10-24,6.9572,7.0598,6.9145,7.0085,345093,0
1994-10-25,6.9572,7.0085,6.769,6.9572,418284,0
1994-10-26,6.8632,7.0085,6.8632,6.9572,171142,0
1994-10-27,6.9572,7.0085,6.8632,6.8632,133612,0
1994-10-28,6.9572,7.0085,6.8632,6.9572,219109,0
1994-10-31,6.9572,7.0085,6.8119,6.8119,228918,0
1994-11-01,6.9145,6.9145,6.7177,6.7177,422799,0
1994-11-02,6.8632,6.8632,6.7177,6.8632,280466,0
1994-11-03,6.8119,6.9572,6.7177,6.9145,384023,0
1994-11-04,6.9572,6.9572,6.8632,6.8632,370163,0
1994-11-07,6.8632,6.9145,6.6665,6.8119,530716,0
1994-11-08,6.769,6.8119,6.7177,6.769,572453,0
1994-11-09,6.8119,6.9145,6.769,6.8632,594409,0
1994-11-10,6.9145,7.1026,6.8119,7.0598,1036837,0
1994-11-11,7.1026,7.2051,7.0085,7.1026,304135,0
1994-11-14,7.2051,7.2565,7.1536,7.2051,235305,0
1994-11-15,7.2565,7.2565,7.1536,7.2565,1076077,0
1994-11-16,7.2565,7.2565,7.1536,7.1536,930316,0
1994-11-17,7.2051,7.2051,6.9572,7.0598,778791,0
1994-11-18,7.0085,7.1536,7.0085,7.0598,1365888,0
1994-11-21,7.0085,7.1026,6.9572,6.9572,468273,0
1994-11-22,7.0085,7.0085,6.8119,6.8632,1599010,0
1994-11-23,6.8119,7.0085,6.8119,6.9145,915833,0
1994-11-25,7.0085,7.0598,6.9145,7.034,87516,0
1994-11-28,7.1026,7.1026,6.9572,7.034,266604,0
1994-11-29,7.0598,7.2051,7.0085,7.1282,477769,0
1994-11-30,7.1026,7.2565,7.1026,7.2308,531188,0
1994-12-01,7.1536,7.3502,7.1536,7.2051,582265,0
1994-12-02,7.2051,7.2565,7.0085,7.0085,728340,0
1994-12-05,7.0085,7.0085,6.769,6.8632,551742,0
1994-12-06,6.8632,6.8632,6.6665,6.769,383864,0
1994-12-07,6.769,6.769,6.6665,6.769,165226,0
1994-12-08,6.6665,6.769,6.6239,6.6239,382934,0
1994-12-09,6.7435,6.7435,6.6495,6.6495,906179,0
1994-12-12,6.6495,6.7435,6.6495,6.7008,346339,0
1994-12-13,6.7008,7.0428,6.7008,6.9659,280151,0
1994-12-14,6.9488,6.9915,6.7951,6.8974,344472,0
1994-12-15,6.8974,6.9488,6.7435,6.8974,383091,0
1994-12-16,6.8974,6.8974,6.7435,6.7435,130967,0
1994-12-19,6.8974,6.8974,6.7435,6.7951,148409,0
1994-12-20,6.7435,6.8974,6.7435,6.7951,539752,0
1994-12-21,6.7435,6.8974,6.7435,6.7951,494434,0
1994-12-22,6.7951,6.8974,6.7435,6.7951,260377,0
1994-12-23,6.8461,6.8461,6.7008,6.7435,229074,0
1994-12-27,6.7951,6.7951,6.7008,6.7435,60890,0
1994-12-28,6.7008,6.7951,6.5471,6.6495,191856,0
1994-12-29,6.6495,6.7008,6.5471,6.7008,292144,0
1994-12-30,6.7008,6.7951,6.6495,6.7951,441174,0
1995-01-03,6.7008,6.7951,6.6495,6.7008,306004,0
1995-01-04,6.6495,6.8461,6.6495,6.7435,552364,0
1995-01-05,6.7435,6.8461,6.7435,6.7951,261155,0
1995-01-06,6.8461,6.8461,6.7435,6.8461,196373,0
1995-01-09,6.8461,6.9488,6.7435,6.8974,278441,0
1995-01-10,6.8461,7.0428,6.8461,6.8974,284825,0
1995-01-11,6.9915,7.0428,6.7008,6.7951,250722,0
1995-01-12,6.8461,6.8461,6.7435,6.7435,188432,0
1995-01-13,6.7435,6.9488,6.7435,6.9488,362221,0
1995-01-16,6.8461,7.3844,6.8461,7.3421,585379,0
1995-01-17,7.2905,7.3844,7.0941,7.1877,397415,0
1995-01-18,7.1452,7.1452,6.9488,6.9915,149029,0
1995-01-19,6.9488,7.0428,6.9488,6.9488,69922,0
1995-01-20,6.9488,7.0428,6.8974,7.0428,389629,0
1995-01-23,6.8974,6.9915,6.8461,6.9915,147314,0
1995-01-24,6.8974,6.9915,6.8974,6.8974,66180,0
1995-01-25,6.8974,7.0941,6.8974,7.0941,183755,0
1995-01-26,7.0941,7.0941,6.8974,6.8974,68830,0
1995-01-27,7.0428,7.1877,6.8974,7.1452,418596,0
1995-01-30,7.1877,7.1877,7.0428,7.0941,71948,0
1995-01-31,7.1452,7.2905,7.0428,7.1877,270652,0
1995-02-01,7.1877,7.3421,7.1877,7.2136,317843,0
1995-02-02,7.2394,7.2905,7.1877,7.2905,166939,0
1995-02-03,7.2905,7.3844,7.2394,7.2905,255393,0
1995-02-06,7.2905,7.4871,7.2394,7.2905,362066,0
1995-02-07,7.3421,7.3421,7.1877,7.2905,220353,0
1995-02-08,7.2905,7.2905,7.1877,7.1877,33636,0
1995-02-09,7.2905,7.3421,7.1877,7.1877,106829,0
1995-02-10,7.1877,7.2905,7.1452,7.2394,109008,0
1995-02-13,7.1877,7.2394,7.1877,7.2394,80818,0
1995-02-14,7.1877,7.2394,7.1452,7.2394,230942,0
1995-02-15,7.2394,7.2905,7.1452,7.2905,163201,0
1995-02-16,7.2905,7.2905,7.1877,7.2905,200419,0
1995-02-17,7.2394,7.2905,7.1877,7.2394,212256,0
1995-02-21,7.1877,7.2905,7.1877,7.1877,236391,0
1995-02-22,7.1877,7.2905,7.1452,7.1877,936547,0
1995-02-23,7.1877,7.3844,7.1877,7.3844,278908,0
1995-02-24,7.3421,7.3844,7.2905,7.3421,87674,0
1995-02-27,7.3844,7.3844,7.2905,7.2905,68520,0
1995-02-28,7.3844,7.3844,7.2394,7.2905,199798,0
1995-03-01,7.3844,7.3844,7.2905,7.2905,59953,0
1995-03-02,7.3844,7.3844,7.1877,7.2136,409716,0
1995-03-03,7.1877,7.2905,7.1877,7.2905,383710,0
1995-03-06,7.1877,7.2905,7.1877,7.2136,100908,0
1995-03-07,7.1877,7.2905,7.0428,7.1452,273923,0
1995-03-08,7.0428,7.1452,7.0428,7.0941,74904,0
1995-03-09,7.0428,7.1877,7.0428,7.0941,219577,0
1995-03-10,7.1877,7.1877,7.0428,7.1452,157598,0
1995-03-13,7.1709,7.2221,7.1199,7.1709,179089,0
1995-03-14,7.1709,7.2221,7.1709,7.1709,202137,0
1995-03-15,7.2221,7.2221,7.0684,7.0684,167096,0
1995-03-16,7.1199,7.1709,7.0257,7.0684,192477,0
1995-03-17,7.1199,7.1199,7.0257,7.1199,121778,0
1995-03-20,7.0684,7.1199,6.9744,7.0257,147785,0
1995-03-21,7.0257,7.1199,6.9744,7.0513,264269,0
1995-03-22,7.0257,7.1199,7.0257,7.1199,192323,0
1995-03-23,7.0257,7.1709,7.0257,7.0684,288097,0
1995-03-24,7.1709,7.1709,7.0684,7.1452,275641,0
1995-03-27,7.1709,7.1709,7.0684,7.1452,89540,0
1995-03-28,7.0684,7.2737,7.0684,7.2737,287627,0
1995-03-29,7.2221,7.3674,7.2221,7.2737,189988,0
1995-03-30,7.3674,7.4186,7.2737,7.3249,417351,0
1995-03-31,7.2221,7.3249,7.2221,7.2737,189676,0
1995-04-03,7.2737,7.3249,7.2221,7.2221,67119,0
1995-04-04,7.3249,7.3674,7.2221,7.2221,126294,0
1995-04-05,7.2221,7.3249,7.2221,7.2221,72876,0
1995-04-06,7.3249,7.3674,7.2737,7.3249,169585,0
1995-04-07,7.2737,7.3674,7.2737,7.2737,155572,0
1995-04-10,7.3674,7.3674,7.2737,7.2737,296816,0
1995-04-11,7.3674,7.47,7.2737,7.3674,163516,0
1995-04-12,7.4186,7.4186,7.3249,7.3249,327653,0
1995-04-13,7.4186,7.4186,7.2737,7.3249,168653,0
1995-04-17,7.3674,7.3674,7.2737,7.3674,272681,0
1995-04-18,7.3249,7.47,7.2737,7.4186,174880,0
1995-04-19,7.4186,7.47,7.3674,7.3933,78174,0
1995-04-20,7.3674,7.47,7.3674,7.47,46248,0
1995-04-21,7.47,7.47,7.3249,7.3674,123648,0
1995-04-24,7.2737,7.3674,7.2737,7.3249,90946,0
1995-04-25,7.3249,7.3249,7.1709,7.2737,187805,0
1995-04-26,7.2221,7.3249,7.2221,7.2737,52323,0
1995-04-27,7.2221,7.3249,7.2221,7.2221,139687,0
1995-04-28,7.3249,7.5727,7.3249,7.4957,504556,0
1995-05-01,7.5727,7.6667,7.5211,7.6241,352723,0
1995-05-02,7.5727,7.6667,7.5727,7.6667,195128,0
1995-05-03,7.6667,7.8717,7.6241,7.7951,376860,0
1995-05-04,7.7691,7.8206,7.6667,7.6667,314255,0
1995-05-05,7.7691,7.7691,7.6241,7.6241,127385,0
1995-05-08,7.6241,7.718,7.5211,7.5727,214746,0
1995-05-09,7.5211,7.6241,7.47,7.5211,198240,0
1995-05-10,7.5211,7.5211,7.2737,7.3674,201355,0
1995-05-11,7.2737,7.4186,7.2737,7.3933,197305,0
1995-05-12,7.4186,7.4186,7.3249,7.3674,120377,0
1995-05-15,7.3674,7.47,7.3249,7.47,174099,0
1995-05-16,7.47,7.5211,7.4186,7.4186,104803,0
1995-05-17,7.4186,7.5211,7.4186,7.4186,36598,0
1995-05-18,7.5211,7.5211,7.3674,7.5211,167560,0
1995-05-19,7.3674,7.47,7.3674,7.4186,129254,0
1995-05-22,7.4186,7.5727,7.4186,7.5211,361441,0
1995-05-23,7.47,7.5727,7.47,7.47,138597,0
1995-05-24,7.5727,7.5727,7.4186,7.4443,73034,0
1995-05-25,7.47,7.6241,7.47,7.5727,384489,0
1995-05-26,7.5211,7.6241,7.47,7.6241,64468,0
1995-05-30,7.47,7.6667,7.47,7.6667,311923,0
1995-05-31,7.6241,7.8717,7.6241,7.8206,426535,0
1995-06-01,7.7691,7.8717,7.7691,7.8206,295724,0
1995-06-02,7.8717,7.8717,7.7691,7.7691,144356,0
1995-06-05,7.8717,7.8717,7.6667,7.8206,218170,0
1995-06-06,7.8206,7.8206,7.718,7.8206,53568,0
1995-06-07,7.8206,7.8717,7.718,7.7691,209139,0
1995-06-08,7.8206,7.923,7.8206,7.8206,62447,0
1995-06-09,7.8206,7.923,7.7691,7.7951,165381,0
1995-06-12,7.923,7.923,7.7691,7.8206,306315,0
1995-06-13,7.8206,7.966,7.8206,7.9403,99821,0
1995-06-14,7.9999,8.0511,7.9487,7.9487,112744,0
1995-06-15,7.9487,8.0511,7.9487,7.9999,103560,0
1995-06-16,8.0511,8.0511,7.8975,8.0511,111344,0
1995-06-19,8.0511,8.1537,7.9487,8.1537,313791,0
1995-06-20,8.1537,8.1965,8.0511,8.0511,205871,0
1995-06-21,8.0511,8.1537,8.0511,8.1537,231256,0
1995-06-22,8.1537,8.1965,8.0511,8.1965,280621,0
1995-06-23,8.1537,8.2479,8.1027,8.2479,94992,0
1995-06-26,8.1537,8.2479,8.1537,8.2479,207270,0
1995-06-27,8.2479,8.2479,8.1537,8.1709,78796,0
1995-06-28,8.1537,8.2993,8.1537,8.2993,217864,0
1995-06-29,8.2479,8.5041,8.2479,8.453,462980,0
1995-06-30,8.453,8.5041,8.3504,8.3504,318772,0
1995-07-03,8.3504,8.453,8.3504,8.3504,29901,0
1995-07-05,8.3504,8.4018,8.3504,8.4018,307559,0
1995-07-06,8.3504,8.453,8.3504,8.453,239508,0
1995-07-07,8.4018,8.5041,8.4018,8.5041,138439,0
1995-07-10,8.4018,8.5554,8.4018,8.5554,117886,0
1995-07-11,8.453,8.6068,8.453,8.5041,398975,0
1995-07-12,8.2221,8.4787,8.2221,8.4787,314728,0
1995-07-13,8.4787,8.5812,8.3761,8.5299,284513,0
1995-07-14,8.5812,8.6839,8.4787,8.6839,269410,0
1995-07-17,8.6839,8.8286,8.6325,8.735,363936,0
1995-07-18,8.735,9.0341,8.735,8.906,1119056,0
1995-07-19,8.8806,8.9823,8.8286,8.8806,1902210,0
1995-07-20,8.8806,9.3403,8.8286,9.1874,1625795,0
1995-07-21,9.1371,9.3403,9.1371,9.3144,944951,0
1995-07-24,9.2911,9.599,9.2911,9.4953,1645263,0
1995-07-25,9.4456,9.4953,9.2402,9.2402,1495452,0
1995-07-26,9.1874,9.2911,8.9823,8.9823,705133,0
1995-07-27,9.0865,9.0865,8.7869,8.7869,588026,0
1995-07-28,8.8806,8.8806,8.6325,8.8119,481975,0
1995-07-31,8.7869,8.8286,8.6325,8.6325,232654,0
1995-08-01,8.6325,8.735,8.5299,8.6325,747493,0
1995-08-02,8.6325,8.6839,8.5299,8.5299,644715,0
1995-08-03,8.6325,8.6325,8.4787,8.5299,236391,0
1995-08-04,8.4787,8.5299,8.4273,8.5299,374369,0
1995-08-07,8.4273,8.5299,8.4273,8.4273,363936,0
1995-08-08,8.4787,8.4787,8.3761,8.4018,150278,0
1995-08-09,8.3761,8.5812,8.3761,8.5299,197774,0
1995-08-10,8.4787,8.6839,8.4787,8.6839,321420,0
1995-08-11,8.5812,8.6839,8.5812,8.5812,47343,0
1995-08-14,8.5812,8.735,8.5812,8.735,300710,0
1995-08-15,8.735,8.7869,8.6325,8.6839,247295,0
1995-08-16,8.6325,8.7869,8.6325,8.735,76929,0
1995-08-17,8.7869,8.7869,8.6325,8.7869,337459,0
1995-08-18,8.7869,8.7869,8.6839,8.6839,208520,0
1995-08-21,8.7869,8.8286,8.6839,8.735,246671,0
1995-08-22,8.7869,8.7869,8.6839,8.735,239508,0
1995-08-23,8.735,8.7869,8.735,8.735,259442,0
1995-08-24,8.8286,8.8806,8.735,8.8806,313324,0
1995-08-25,8.8806,8.8806,8.7869,8.7869,151990,0
1995-08-28,8.8286,8.8806,8.8286,8.8286,161801,0
1995-08-29,8.8806,8.8806,8.8286,8.8545,124894,0
1995-08-30,8.8286,8.8806,8.8286,8.8806,83471,0
1995-08-31,8.8806,8.9318,8.8286,8.9318,184693,0
1995-09-01,8.8806,8.9318,8.8806,8.906,160867,0
1995-09-05,8.9318,8.9318,8.8806,8.906,189363,0
1995-09-06,8.9318,8.9318,8.8806,8.906,316596,0
1995-09-07,8.8806,8.9823,8.8806,8.8806,164602,0
1995-09-08,8.8806,9.0865,8.8806,8.9823,233125,0
1995-09-11,9.0865,9.1371,8.9823,9.0341,164447,0
1995-09-12,9.1371,9.1371,9.0341,9.0865,203381,0
1995-09-13,9.2227,9.2227,9.1188,9.1188,254148,0
1995-09-14,9.1188,9.2227,9.1188,9.169,134703,0
1995-09-15,9.169,9.2227,9.1188,9.2227,120064,0
1995-09-18,9.1188,9.2227,8.9655,8.9655,284669,0
1995-09-19,9.0703,9.0703,8.9655,8.9655,361287,0
1995-09-20,9.0172,9.0703,8.9655,9.0172,455659,0
1995-09-21,9.0172,9.1188,8.9655,9.0703,608892,0
1995-09-22,9.0703,9.0703,8.9655,8.9655,426379,0
1995-09-25,8.9655,9.0703,8.9655,9.0172,419534,0
1995-09-26,9.0703,9.2227,8.9655,9.2227,499417,0
1995-09-27,9.2227,9.2227,9.1188,9.1188,306939,0
1995-09-28,9.2227,9.2742,9.1188,9.196,218797,0
1995-09-29,9.2742,9.2742,9.169,9.2227,155259,0
1995-10-02,9.169,9.2742,9.169,9.169,253210,0
1995-10-03,9.2227,9.2227,9.169,9.169,166318,0
1995-10-04,9.2227,9.2227,9.169,9.196,203692,0
1995-10-05,9.2227,9.3223,9.169,9.2742,214436,0
1995-10-06,9.3223,9.4288,9.2742,9.3223,115860,0
1995-10-09,9.3756,9.3756,9.2742,9.2742,94992,0
1995-10-10,9.2227,9.3756,9.2227,9.2742,231408,0
1995-10-11,9.3223,9.4784,9.3223,9.4031,132834,0
1995-10-12,9.3223,9.4784,9.3223,9.4288,193411,0
1995-10-13,9.3756,9.684,9.3756,9.607,438994,0
1995-10-16,9.581,9.734,9.581,9.734,284984,0
1995-10-17,9.684,9.887,9.684,9.761,625247,0
1995-10-18,9.734,9.838,9.529,9.529,738618,0
1995-10-19,9.633,9.633,9.4784,9.633,615284,0
1995-10-20,9.529,9.633,9.529,9.581,111033,0
1995-10-23,9.529,9.684,9.529,9.633,95615,0
1995-10-24,9.684,9.684,9.581,9.581,196996,0
1995-10-25,9.581,9.684,9.4784,9.529,322825,0
1995-10-26,9.581,9.581,9.4784,9.529,210853,0
1995-10-27,9.4784,9.581,9.4784,9.4784,171767,0
1995-10-30,9.4784,9.787,9.4784,9.761,477769,0
1995-10-31,9.787,9.838,9.684,9.787,296816,0
1995-11-01,9.734,9.787,9.734,9.734,712918,0
1995-11-02,9.734,9.838,9.734,9.787,200891,0
1995-11-03,9.787,9.838,9.787,9.787,253835,0
1995-11-06,9.787,9.887,9.633,9.734,270501,0
1995-11-07,9.633,9.838,9.633,9.838,319710,0
1995-11-08,9.734,9.838,9.734,9.838,248386,0
1995-11-09,9.838,9.887,9.734,9.861,194193,0
1995-11-10,9.787,9.887,9.734,9.734,249164,0
1995-11-13,9.734,9.887,9.734,9.734,311296,0
1995-11-14,9.734,9.838,9.734,9.734,315812,0
1995-11-15,9.734,9.787,9.734,9.734,122401,0
1995-11-16,9.734,9.838,9.734,9.787,139687,0
1995-11-17,9.838,9.838,9.734,9.838,162734,0
1995-11-20,9.734,9.838,9.734,9.787,225650,0
1995-11-21,9.787,9.887,9.734,9.887,178461,0
1995-11-22,9.787,9.887,9.787,9.787,94059,0
1995-11-24,9.787,9.887,9.787,9.887,81602,0
1995-11-27,9.787,9.941,9.787,9.787,123802,0
1995-11-28,9.787,9.887,9.787,9.787,66805,0
1995-11-29,9.787,9.887,9.787,9.815,178307,0
1995-11-30,9.838,10.041,9.787,9.993,723660,0
1995-12-01,9.941,10.146,9.941,10.146,391658,0
1995-12-04,10.095,10.351,10.095,10.301,551742,0
1995-12-05,10.246,10.399,10.246,10.351,332945,0
1995-12-06,10.301,10.399,9.993,10.146,185471,0
1995-12-07,10.041,10.146,9.941,9.941,188741,0
1995-12-08,9.941,10.095,9.838,9.993,395078,0
1995-12-11,9.993,10.095,9.887,9.967,212878,0
1995-12-12,9.967,10.068,9.914,9.914,150278,0
1995-12-13,9.967,10.016,9.914,9.941,177687,0
1995-12-14,10.016,10.016,9.607,9.658,234063,0
1995-12-15,9.707,9.761,9.4031,9.607,517953,0
1995-12-18,9.4516,9.607,9.4516,9.556,93750,0
1995-12-19,9.503,9.707,9.4516,9.658,376234,0
1995-12-20,9.607,9.861,9.607,9.787,406758,0
1995-12-21,9.761,9.914,9.761,9.914,165540,0
1995-12-22,9.914,9.914,9.815,9.815,48118,0
1995-12-26,9.815,9.914,9.815,9.914,58396,0
1995-12-27,9.815,9.914,9.815,9.914,57308,0
1995-12-28,9.914,9.914,9.815,9.815,139687,0
1995-12-29,9.914,9.914,9.815,9.914,97641,0
1996-01-02,9.761,9.861,9.707,9.838,608273,0
1996-01-03,9.815,9.914,9.815,9.815,148722,0
1996-01-04,9.815,9.967,9.815,9.941,445382,0
1996-01-05,9.914,9.914,9.815,9.815,290899,0
1996-01-08,9.815,9.967,9.815,9.967,224089,0
1996-01-09,9.861,9.967,9.815,9.815,352723,0
1996-01-10,9.815,9.815,9.707,9.761,355526,0
1996-01-11,9.707,9.761,9.658,9.658,331699,0
1996-01-12,9.658,9.707,9.4516,9.503,272834,0
1996-01-15,9.503,9.607,9.4516,9.4784,82220,0
1996-01-16,9.4516,9.607,9.35,9.35,162579,0
1996-01-17,9.4031,9.503,9.4031,9.4288,113369,0
1996-01-18,9.4031,9.503,9.2978,9.2978,142648,0
1996-01-19,9.2978,9.556,9.2978,9.556,801372,0
1996-01-22,9.556,9.607,9.4516,9.529,676170,0
1996-01-23,9.607,9.607,9.503,9.503,254767,0
1996-01-24,9.607,9.815,9.503,9.707,207431,0
1996-01-25,9.761,9.861,9.707,9.815,546912,0
1996-01-26,9.861,9.914,9.761,9.761,419060,0
1996-01-29,9.761,9.914,9.761,9.861,296971,0
1996-01-30,9.861,9.914,9.861,9.861,154013,0
1996-01-31,9.861,9.967,9.861,9.861,60109,0
1996-02-01,9.861,9.967,9.861,9.861,166939,0
1996-02-02,9.861,9.914,9.861,9.914,507047,0
1996-02-05,9.861,9.914,9.861,9.914,336684,0
1996-02-06,9.861,9.914,9.861,9.914,57151,0
1996-02-07,9.914,9.914,9.861,9.861,199487,0
1996-02-08,9.861,9.914,9.861,9.861,80046,0
1996-02-09,9.861,9.914,9.815,9.914,524644,0
1996-02-12,9.815,9.914,9.815,9.861,499417,0
1996-02-13,9.861,9.914,9.861,9.861,779262,0
1996-02-14,9.861,9.914,9.861,9.861,597683,0
1996-02-15,9.914,9.914,9.861,9.914,446472,0
1996-02-16,9.861,9.861,9.658,9.761,244181,0
1996-02-20,9.658,9.707,9.556,9.658,188432,0
1996-02-21,9.556,9.914,9.556,9.658,190764,0
1996-02-22,9.658,9.967,9.658,9.861,768824,0
1996-02-23,9.861,9.914,9.658,9.658,628984,0
1996-02-26,9.658,9.815,9.658,9.658,662930,0
1996-02-27,9.658,9.761,9.658,9.658,438064,0
1996-02-28,9.761,9.761,9.658,9.707,99978,0
1996-02-29,9.658,9.815,9.658,9.658,557507,0
1996-03-01,9.658,9.761,9.658,9.658,152924,0
1996-03-04,9.761,9.761,9.658,9.707,362687,0
1996-03-05,9.761,9.761,9.658,9.761,347426,0
1996-03-06,9.761,9.761,9.658,9.667,441950,0
1996-03-07,9.707,9.861,9.658,9.761,506739,0
1996-03-08,9.707,9.761,9.607,9.658,504399,0
1996-03-11,9.607,9.815,9.607,9.707,452856,0
1996-03-12,9.815,9.815,9.707,9.815,249005,0
1996-03-13,9.897,9.897,9.796,9.897,299776,0
1996-03-14,9.796,9.897,9.796,9.796,303513,0
1996-03-15,9.796,10.102,9.796,10.102,735500,0
1996-03-18,10.001,10.156,10.001,10.001,258974,0
1996-03-19,10.001,10.102,9.897,9.897,545980,0
1996-03-20,10.05,10.102,9.897,10.001,504087,0
1996-03-21,9.897,10.102,9.897,10.001,138910,0
1996-03-22,9.951,10.102,9.951,10.001,54039,0
1996-03-25,9.951,10.05,9.951,9.951,166162,0
1996-03-26,9.951,10.05,9.951,10.001,182984,0
1996-03-27,10.05,10.05,9.897,9.975,99351,0
1996-03-28,9.951,10.05,9.951,9.951,325311,0
1996-03-29,10.001,10.05,9.951,9.951,195128,0
1996-04-01,10.023,10.102,9.951,10.05,118041,0
1996-04-02,10.102,10.102,10.001,10.001,137041,0
1996-04-03,10.001,10.05,10.001,10.001,48898,0
1996-04-04,10.001,10.05,10.001,10.001,77241,0
1996-04-08,9.844,9.951,9.844,9.844,237796,0
1996-04-09,9.951,10.001,9.844,10.001,220041,0
1996-04-10,9.897,10.001,9.844,9.897,129878,0
1996-04-11,9.844,9.951,9.844,9.897,121934,0
1996-04-12,9.844,9.951,9.844,9.951,317219,0
1996-04-15,9.844,9.951,9.844,9.844,142801,0
1996-04-16,9.844,9.951,9.844,9.951,191698,0
1996-04-17,10.001,10.05,9.897,9.897,436346,0
1996-04-18,9.897,10.001,9.897,9.897,207740,0
1996-04-19,10.001,10.001,9.897,9.951,198085,0
1996-04-22,9.975,10.05,9.951,10.05,110409,0
1996-04-23,9.951,10.102,9.951,10.102,112744,0
1996-04-24,10.102,10.102,10.001,10.05,99044,0
1996-04-25,10.05,10.156,10.05,10.102,180019,0
1996-04-26,10.05,10.156,10.05,10.156,88296,0
1996-04-29,10.05,10.156,10.001,10.05,111189,0
1996-04-30,10.05,10.102,10.001,10.102,106362,0
1996-05-01,10.001,10.102,10.001,10.001,81755,0
1996-05-02,9.951,10.05,9.951,9.951,36282,0
1996-05-03,10.05,10.05,9.951,9.975,128319,0
1996-05-06,10.05,10.05,9.951,9.975,111344,0
1996-05-07,9.951,10.001,9.951,9.951,196215,0
1996-05-08,9.951,10.001,9.951,9.951,289652,0
1996-05-09,9.951,10.001,9.951,9.951,119441,0
1996-05-10,9.951,10.05,9.951,10.023,189988,0
1996-05-13,10.102,10.102,9.951,9.951,269250,0
1996-05-14,10.05,10.05,9.951,10.001,283581,0
1996-05-15,9.951,10.102,9.951,10.102,168342,0
1996-05-16,10.102,10.102,10.001,10.001,176441,0
1996-05-17,10.001,10.203,10.001,10.102,152768,0
1996-05-20,10.102,10.264,10.102,10.102,401934,0
1996-05-21,10.203,10.203,10.102,10.156,77554,0
1996-05-22,10.102,10.203,10.102,10.203,110254,0
1996-05-23,10.102,10.203,10.102,10.156,123959,0
1996-05-24,10.156,10.203,10.102,10.102,47496,0
1996-05-28,10.156,10.203,10.102,10.156,102621,0
1996-05-29,10.203,10.292,10.102,10.292,179555,0
1996-05-30,10.264,10.473,10.156,10.366,350230,0
1996-05-31,10.417,10.52,10.318,10.318,382620,0
1996-06-03,10.318,10.417,10.156,10.156,243866,0
1996-06-04,10.156,10.264,10.156,10.156,42828,0
1996-06-05,10.156,10.318,10.156,10.264,125205,0
1996-06-06,10.264,10.366,10.264,10.366,81292,0
1996-06-07,10.156,10.366,10.156,10.264,139997,0
1996-06-10,10.264,10.366,10.264,10.264,69296,0
1996-06-11,10.366,10.498,10.264,10.366,306004,0
1996-06-12,10.506,10.506,10.344,10.366,192792,0
1996-06-13,10.344,10.454,10.238,10.344,104179,0
1996-06-14,10.238,10.344,10.188,10.188,129567,0
1996-06-17,10.292,10.292,10.137,10.238,124738,0
1996-06-18,10.137,10.238,10.023,10.085,208985,0
1996-06-19,10.188,10.188,10.023,10.188,69766,0
1996-06-20,10.023,10.188,10.023,10.05,152144,0
1996-06-21,10.188,10.188,9.975,10.085,273459,0
1996-06-24,10.137,10.137,10.023,10.023,46870,0
1996-06-25,10.085,10.137,10.023,10.023,168187,0
1996-06-26,10.137,10.137,10.023,10.137,42828,0
1996-06-27,10.137,10.137,10.023,10.023,49987,0
1996-06-28,10.137,10.137,10.023,10.023,219577,0
1996-07-01,10.11,10.137,10.023,10.085,183136,0
1996-07-02,10.085,10.085,10.023,10.023,160867,0
1996-07-03,10.023,10.085,10.023,10.023,108073,0
1996-07-05,10.085,10.085,10.023,10.041,11990,0
1996-07-08,10.085,10.085,10.023,10.085,179244,0
1996-07-09,10.085,10.085,10.023,10.023,323599,0
1996-07-10,10.023,10.085,9.87,10.023,180800,0
1996-07-11,9.87,10.023,9.87,9.975,218170,0
1996-07-12,10.016,10.196,9.906,10.196,251571,0
1996-07-15,10.137,10.246,10.137,10.165,303527,0
1996-07-16,10.137,10.196,10.077,10.077,1429579,0
1996-07-17,10.077,10.546,10.077,10.546,524945,0
1996-07-18,10.546,10.659,10.366,10.366,135487,0
1996-07-19,10.426,10.426,10.137,10.309,288097,0
1996-07-22,10.309,10.426,10.137,10.137,152474,0
1996-07-23,10.137,10.309,10.137,10.137,204712,0
1996-07-24,10.137,10.246,10.137,10.196,390592,0
1996-07-25,10.246,10.246,10.137,10.196,47567,0
1996-07-26,10.137,10.366,10.137,10.366,143977,0
1996-07-29,10.246,10.366,10.196,10.196,72627,0
1996-07-30,10.196,10.246,10.196,10.196,139162,0
1996-07-31,10.196,10.309,10.196,10.309,204850,0
1996-08-01,10.246,10.309,10.246,10.309,143412,0
1996-08-02,10.366,10.598,10.246,10.489,223967,0
1996-08-05,10.489,10.489,10.366,10.426,333679,0
1996-08-06,10.489,10.489,10.246,10.246,102923,0
1996-08-07,10.246,10.366,10.196,10.238,441420,0
1996-08-08,10.196,10.309,10.196,10.196,398237,0
1996-08-09,10.196,10.309,10.196,10.246,148509,0
1996-08-12,10.196,10.309,10.196,10.246,73049,0
1996-08-13,10.196,10.309,10.196,10.196,162380,0
1996-08-14,10.196,10.309,10.196,10.309,132086,0
1996-08-15,10.196,10.366,10.196,10.366,271249,0
1996-08-16,10.309,10.489,10.309,10.366,160258,0
1996-08-19,10.366,10.489,10.366,10.366,106888,0
1996-08-20,10.366,10.489,10.366,10.426,77298,0
1996-08-21,10.366,10.489,10.366,10.426,57194,0
1996-08-22,10.366,10.546,10.366,10.426,107025,0
1996-08-23,10.426,10.546,10.426,10.426,84800,0
1996-08-26,10.426,10.546,10.309,10.426,135058,0
1996-08-27,10.309,10.426,10.309,10.344,85228,0
1996-08-28,10.309,10.426,10.309,10.426,43744,0
1996-08-29,10.426,10.489,10.309,10.399,159832,0
1996-08-30,10.366,10.718,10.366,10.546,323771,0
1996-09-03,10.546,10.546,10.426,10.489,147235,0
1996-09-04,10.598,10.598,10.426,10.546,55354,0
1996-09-05,10.426,10.598,10.426,10.546,176255,0
1996-09-06,10.426,10.718,10.426,10.598,124015,0
1996-09-09,10.598,10.718,10.489,10.546,214337,0
1996-09-10,10.598,10.598,10.489,10.598,79704,0
1996-09-11,10.598,10.659,10.489,10.659,103349,0
1996-09-12,10.634,10.872,10.634,10.814,214056,0
1996-09-13,10.814,10.931,10.814,10.814,255251,0
1996-09-16,10.931,11.05,10.814,10.872,205843,0
1996-09-17,10.872,10.992,10.751,10.846,174697,0
1996-09-18,10.814,10.872,10.751,10.846,67529,0
1996-09-19,10.751,10.931,10.751,10.751,178521,0
1996-09-20,10.751,10.931,10.751,10.872,99522,0
1996-09-23,10.872,10.872,10.814,10.814,47851,0
1996-09-24,10.872,10.872,10.814,10.814,174129,0
1996-09-25,10.872,10.872,10.691,10.751,292766,0
1996-09-26,10.814,10.872,10.691,10.751,177246,0
1996-09-27,10.751,10.872,10.751,10.846,90180,0
1996-09-30,10.872,10.872,10.814,10.814,211793,0
1996-10-01,10.814,10.872,10.751,10.872,143694,0
1996-10-02,10.751,10.872,10.751,10.872,171159,0
1996-10-03,10.814,11.221,10.814,11.05,237415,0
1996-10-04,11.162,11.221,11.103,11.162,174985,0
1996-10-07,11.103,11.221,11.103,11.103,88624,0
1996-10-08,11.103,11.221,11.103,11.103,100800,0
1996-10-09,11.103,11.341,11.103,11.282,259925,0
1996-10-10,11.221,11.341,11.221,11.282,93012,0
1996-10-11,11.221,11.341,11.221,11.282,155446,0
1996-10-14,11.221,11.282,11.221,11.221,89471,0
1996-10-15,11.221,11.282,11.103,11.221,155304,0
1996-10-16,11.103,11.221,11.103,11.162,89329,0
1996-10-17,11.103,11.221,11.05,11.05,83240,0
1996-10-18,11.162,11.162,11.05,11.05,98956,0
1996-10-21,10.992,11.103,10.931,10.931,73898,0
1996-10-22,11.05,11.05,10.931,11.05,144968,0
1996-10-23,10.931,11.05,10.931,10.931,40916,0
1996-10-24,10.992,11.05,10.931,10.958,94569,0
1996-10-25,10.931,11.05,10.872,10.958,216460,0
1996-10-28,10.931,11.103,10.931,11.05,480491,0
1996-10-29,11.162,11.162,11.05,11.076,1459590,0
1996-10-30,11.05,11.341,11.05,11.282,619798,0
1996-10-31,11.282,11.341,11.221,11.282,437311,0
1996-11-01,11.221,11.282,11.162,11.282,309898,0
1996-11-04,11.162,11.282,11.162,11.162,617955,0
1996-11-05,11.162,11.282,11.162,11.162,187015,0
1996-11-06,11.282,11.282,11.162,11.282,35815,0
1996-11-07,11.162,11.282,11.162,11.162,201739,0
1996-11-08,11.282,11.282,11.162,11.282,112545,0
1996-11-11,11.162,11.282,11.162,11.162,201739,0
1996-11-12,11.162,11.282,11.162,11.282,108302,0
1996-11-13,11.162,11.282,11.05,11.282,145679,0
1996-11-14,11.282,11.282,11.162,11.282,103628,0
1996-11-15,11.162,11.282,11.162,11.162,200040,0
1996-11-18,11.221,11.282,11.162,11.282,103063,0
1996-11-19,11.221,11.341,11.221,11.341,235006,0
1996-11-20,11.4,11.462,11.282,11.4,155162,0
1996-11-21,11.4,11.692,11.4,11.692,233167,0
1996-11-22,11.573,11.873,11.573,11.753,361852,0
1996-11-25,11.692,11.873,11.692,11.811,156719,0
1996-11-26,11.753,11.811,11.692,11.753,125857,0
1996-11-27,11.692,11.753,11.633,11.692,155304,0
1996-11-29,11.753,11.753,11.692,11.692,101790,0
1996-12-02,11.753,11.811,11.692,11.787,133928,0
1996-12-03,11.811,11.873,11.692,11.753,136757,0
1996-12-04,11.753,11.93,11.753,11.753,803975,0
1996-12-05,11.873,11.873,11.753,11.753,690298,0
1996-12-06,11.692,11.753,11.633,11.753,797896,0
1996-12-09,11.633,11.753,11.633,11.753,74185,0
1996-12-10,11.633,11.811,11.633,11.753,121044,0
1996-12-11,11.633,11.753,11.573,11.726,124866,0
1996-12-12,11.787,11.846,11.787,11.787,200040,0
1996-12-13,11.787,11.906,11.787,11.787,291917,0
1996-12-16,11.906,12.002,11.787,11.846,131659,0
1996-12-17,11.846,11.966,11.846,11.846,246616,0
1996-12-18,11.846,11.966,11.846,11.966,182486,0
1996-12-19,12.027,12.205,11.906,12.205,304236,0
1996-12-20,12.027,12.676,12.027,12.616,445952,0
1996-12-23,12.616,12.796,12.384,12.796,347132,0
1996-12-24,12.914,13.683,12.796,13.567,1259126,0
1996-12-26,13.567,13.567,12.853,12.998,643721,0
1996-12-27,13.034,13.034,12.734,12.734,195367,0
1996-12-30,12.796,12.796,12.555,12.555,114672,0
1996-12-31,12.616,12.616,12.496,12.496,105044,0
1997-01-02,12.496,12.555,12.146,12.445,510503,0
1997-01-03,12.555,12.853,12.324,12.384,419615,0
1997-01-06,12.384,12.496,12.324,12.324,271674,0
1997-01-07,12.445,12.734,12.324,12.588,316269,0
1997-01-08,12.555,12.676,12.445,12.445,184747,0
1997-01-09,12.555,12.616,12.445,12.469,216319,0
1997-01-10,12.445,12.445,12.265,12.445,199330,0
1997-01-13,12.445,12.445,11.846,12.111,309898,0
1997-01-14,12.146,12.445,12.146,12.445,216460,0
1997-01-15,12.384,12.496,12.205,12.324,156295,0
1997-01-16,12.324,12.384,12.205,12.265,67810,0
1997-01-17,12.205,12.496,12.146,12.384,208389,0
1997-01-20,12.445,12.496,12.324,12.384,77298,0
1997-01-21,12.324,12.384,12.265,12.384,58187,0
1997-01-22,12.384,12.676,12.324,12.676,207683,0
1997-01-23,12.555,12.676,12.324,12.324,94001,0
1997-01-24,12.324,12.445,12.205,12.205,122887,0
1997-01-27,12.324,12.445,12.265,12.324,138033,0
1997-01-28,12.445,12.555,12.324,12.445,125573,0
1997-01-29,12.555,12.555,12.445,12.555,62149,0
1997-01-30,12.496,12.734,12.496,12.676,411261,0
1997-01-31,12.734,12.796,12.616,12.616,268700,0
1997-02-03,12.616,12.914,12.616,12.796,280168,0
1997-02-04,12.734,12.914,12.734,12.853,184325,0
1997-02-05,12.914,12.914,12.616,12.676,150915,0
1997-02-06,12.796,12.914,12.734,12.853,303103,0
1997-02-07,12.796,12.975,12.796,12.914,355342,0
1997-02-10,12.796,13.503,12.796,13.479,694967,0
1997-02-11,13.443,13.748,13.215,13.683,959564,0
1997-02-12,13.503,13.864,13.503,13.72,459113,0
1997-02-13,13.683,13.748,13.622,13.748,424851,0
1997-02-14,13.683,15.044,13.683,14.872,1541562,0
1997-02-18,14.632,14.632,14.103,14.514,1715695,0
1997-02-19,14.273,14.386,14.213,14.333,596438,0
1997-02-20,14.213,14.333,13.801,13.864,574493,0
1997-02-21,13.864,13.923,13.567,13.622,267706,0
1997-02-24,13.567,13.683,13.384,13.567,314995,0
1997-02-25,13.683,13.864,13.567,13.864,172432,0
1997-02-26,13.864,13.982,13.683,13.923,239536,0
1997-02-27,13.801,13.982,13.748,13.864,175406,0
1997-02-28,13.891,13.891,13.325,13.503,303950,0
1997-03-03,13.443,13.503,13.095,13.281,213348,0
1997-03-04,13.272,13.384,13.215,13.325,241947,0
1997-03-05,13.272,13.503,13.272,13.384,48419,0
1997-03-06,13.503,13.864,13.384,13.801,264173,0
1997-03-07,13.683,13.923,13.683,13.923,152046,0
1997-03-10,13.923,14.103,13.801,14.069,150349,0
1997-03-11,13.982,14.103,13.923,14.043,315419,0
1997-03-12,13.923,14.043,13.864,13.864,179796,0
1997-03-13,13.9,13.9,13.359,13.359,367659,0
1997-03-14,13.479,13.539,13.359,13.394,78147,0
1997-03-17,13.479,13.479,13.241,13.42,158701,0
1997-03-18,13.359,13.539,13.359,13.359,60166,0
1997-03-19,13.359,13.539,13.298,13.359,256668,0
1997-03-20,13.298,13.42,13.298,13.298,99807,0
1997-03-21,13.42,13.42,13.298,13.359,58896,0
1997-03-24,13.359,13.479,13.359,13.42,98672,0
1997-03-25,13.42,13.479,13.359,13.359,197632,0
1997-03-26,13.359,13.42,13.298,13.298,153603,0
1997-03-27,13.298,13.42,12.76,12.914,302963,0
1997-03-31,12.823,12.881,12.531,12.531,246190,0
1997-04-01,12.469,12.588,12.291,12.588,193529,0
1997-04-02,12.588,12.64,12.41,12.41,105329,0
1997-04-03,12.41,12.531,12.35,12.531,110145,0
1997-04-04,12.469,12.64,12.41,12.64,159409,0
1997-04-07,12.588,12.942,12.588,12.881,143269,0
1997-04-08,12.823,13.241,12.823,13.241,285263,0
1997-04-09,13.241,13.241,12.76,12.881,172292,0
1997-04-10,12.76,12.942,12.701,12.914,88058,0
1997-04-11,12.881,12.881,12.41,12.531,229345,0
1997-04-14,12.469,12.531,12.291,12.469,206410,0
1997-04-15,12.588,12.998,12.469,12.998,282858,0
1997-04-16,12.942,12.942,12.701,12.701,188574,0
1997-04-17,12.881,12.998,12.701,12.942,257660,0
1997-04-18,12.998,13.241,12.881,13.241,247608,0
1997-04-21,13.062,13.298,13.062,13.179,152474,0
1997-04-22,13.118,13.359,13.118,13.298,122034,0
1997-04-23,13.241,13.298,13.179,13.241,113258,0
1997-04-24,13.298,13.298,13.179,13.197,410696,0
1997-04-25,13.179,13.298,13.179,13.241,234582,0
1997-04-28,13.298,13.359,13.179,13.241,127556,0
1997-04-29,13.298,13.479,13.298,13.42,824929,0
1997-04-30,13.42,13.991,13.359,13.657,713233,0
1997-05-01,13.597,13.657,13.479,13.539,204572,0
1997-05-02,13.657,14.496,13.539,14.317,668920,0
1997-05-05,14.317,14.376,13.9,14.137,477091,0
1997-05-06,14.018,14.078,13.9,14.018,1015060,0
1997-05-07,13.955,13.955,13.837,13.9,583695,0
1997-05-08,13.774,14.018,13.774,13.955,262471,0
1997-05-09,13.955,14.018,13.837,13.837,274224,0
1997-05-12,13.9,13.955,13.774,13.9,644570,0
1997-05-13,13.9,13.9,13.774,13.774,122315,0
1997-05-14,13.9,13.955,13.774,13.774,92022,0
1997-05-15,13.9,13.9,13.72,13.837,122459,0
1997-05-16,13.837,13.837,13.72,13.774,148509,0
1997-05-19,13.9,13.9,13.72,13.72,73049,0
1997-05-20,13.72,13.837,13.539,13.657,200181,0
1997-05-21,13.597,13.72,13.539,13.72,137041,0
1997-05-22,13.72,13.72,13.42,13.597,217878,0
1997-05-23,13.72,13.72,13.597,13.657,132794,0
1997-05-27,13.657,13.657,13.479,13.479,129396,0
1997-05-28,13.479,13.597,13.479,13.539,84658,0
1997-05-29,13.539,13.539,13.359,13.394,150772,0
1997-05-30,13.42,13.539,13.359,13.539,211223,0
1997-06-02,13.597,13.72,13.597,13.657,243361,0
1997-06-03,13.597,13.72,13.539,13.72,156013,0
1997-06-04,13.657,13.72,13.597,13.631,90890,0
1997-06-05,13.597,13.72,13.539,13.597,276770,0
1997-06-06,13.597,13.657,13.539,13.597,98956,0
1997-06-09,13.631,13.72,13.539,13.692,146952,0
1997-06-10,13.597,13.72,13.597,13.657,243926,0
1997-06-11,13.72,14.078,13.597,13.955,434053,0
1997-06-12,14.17,14.231,13.81,13.991,533154,0
1997-06-13,13.991,13.991,13.932,13.932,163656,0
1997-06-16,13.991,13.991,13.81,13.81,299281,0
1997-06-17,13.873,13.932,13.575,13.692,310891,0
1997-06-18,13.692,13.81,13.631,13.783,170733,0
1997-06-19,13.873,13.873,13.692,13.754,151621,0
1997-06-20,13.81,13.81,13.692,13.783,70080,0
1997-06-23,13.81,13.932,13.692,13.692,190415,0
1997-06-24,13.754,14.11,13.754,13.932,152329,0
1997-06-25,13.932,14.17,13.932,14.17,270823,0
1997-06-26,13.991,14.231,13.991,14.17,205988,0
1997-06-27,14.231,14.29,14.11,14.231,286963,0
1997-06-30,14.231,14.231,14.11,14.11,398805,0
1997-07-01,14.17,14.266,13.991,14.17,638484,0
1997-07-02,14.29,14.29,14.17,14.231,330428,0
1997-07-03,14.29,14.598,14.231,14.409,356475,0
1997-07-07,14.445,14.469,14.35,14.469,573784,0
1997-07-08,14.469,14.529,14.409,14.445,248033,0
1997-07-09,14.529,14.717,14.445,14.598,843052,0
1997-07-10,14.658,14.717,14.598,14.685,95137,0
1997-07-11,14.896,15.162,14.632,15.162,289189,0
1997-07-14,15.162,15.162,14.896,15.093,201030,0
1997-07-15,15.025,15.162,14.564,14.694,482370,0
1997-07-16,14.694,14.896,14.632,14.828,412228,0
1997-07-17,14.761,14.966,14.496,14.694,334108,0
1997-07-18,14.632,14.761,14.564,14.694,96139,0
1997-07-21,14.694,14.896,14.632,14.761,288546,0
1997-07-22,14.828,15.162,14.761,15.129,491637,0
1997-07-23,15.162,15.162,14.966,15.093,129987,0
1997-07-24,14.966,15.093,14.896,14.896,67566,0
1997-07-25,14.896,15.493,14.896,15.428,434366,0
1997-07-28,15.428,15.428,15.291,15.394,114029,0
1997-07-29,15.291,15.394,15.162,15.291,160619,0
1997-07-30,15.162,15.323,15.162,15.231,49421,0
1997-07-31,15.231,15.358,15.162,15.162,138483,0
1997-08-01,15.162,15.291,14.932,15.093,293308,0
1997-08-04,15.025,15.291,14.932,15.129,154955,0
1997-08-05,17.155,18.718,16.958,18.315,16887942,0
1997-08-06,18.121,18.352,17.822,18.085,6689590,0
1997-08-07,17.822,18.018,17.692,17.786,3015709,0
1997-08-08,17.556,18.189,17.358,17.839,2472075,0
1997-08-11,17.692,18.085,17.556,17.888,1537196,0
1997-08-12,17.888,17.958,17.751,17.822,945946,0
1997-08-13,17.958,18.018,17.358,17.589,1080696,0
1997-08-14,17.692,17.692,17.221,17.418,1548266,0
1997-08-15,17.326,17.358,17.155,17.239,1100777,0
1997-08-18,17.358,17.358,17.025,17.187,893439,0
1997-08-19,17.221,17.418,17.155,17.418,871557,0
1997-08-20,17.358,17.624,17.221,17.488,323554,0
1997-08-21,17.394,17.556,17.155,17.292,431792,0
1997-08-22,17.155,17.221,16.958,17.221,299360,0
1997-08-25,17.221,17.488,17.121,17.221,293308,0
1997-08-26,17.094,17.358,17.025,17.155,519565,0
1997-08-27,17.155,17.358,16.958,17.292,289448,0
1997-08-28,17.221,17.292,17.025,17.058,265253,0
1997-08-29,17.025,17.292,16.924,17.221,237966,0
1997-09-02,17.155,17.488,17.155,17.47,1157534,0
1997-09-03,17.358,17.717,17.358,17.624,841830,0
1997-09-04,17.488,17.624,17.488,17.624,440152,0
1997-09-05,17.751,17.856,17.418,17.521,309396,0
1997-09-08,17.556,17.692,17.418,17.606,164864,0
1997-09-09,17.418,17.958,17.418,17.888,426514,0
1997-09-10,17.751,17.751,17.556,17.556,269497,0
1997-09-11,17.692,17.751,17.488,17.606,398973,0
1997-09-12,17.795,17.931,17.634,17.795,469244,0
1997-09-15,17.795,17.931,17.462,17.634,209268,0
1997-09-16,17.668,18.333,17.596,18.128,554829,0
1997-09-17,18.198,18.462,17.999,18.401,685717,0
1997-09-18,18.401,18.77,18.23,18.666,401801,0
1997-09-19,18.633,18.863,18.462,18.633,725614,0
1997-09-22,18.666,19,18.529,18.77,430630,0
1997-09-23,18.734,19,18.666,18.803,512486,0
1997-09-24,19,19.47,18.863,19.265,605149,0
1997-09-25,19.265,19.265,18.666,18.803,551093,0
1997-09-26,18.803,19.135,18.803,19.035,392924,0
1997-09-29,18.931,19.47,18.931,19.402,251865,0
1997-09-30,19.402,20.205,19.205,19.299,1462424,0
1997-10-01,19.299,19.737,18.898,19.737,1085202,0
1997-10-02,19.802,20.341,19.666,20.205,988805,0
1997-10-03,20.169,20.746,19.872,20.205,802705,0
1997-10-06,20.341,20.641,20.07,20.608,540798,0
1997-10-07,20.608,20.803,20.403,20.674,626642,0
1997-10-08,20.538,20.674,20.135,20.273,282885,0
1997-10-09,20.135,20.341,19.872,20.341,449165,0
1997-10-10,20.205,20.205,19.941,20.135,840541,0
1997-10-13,20.135,20.135,19.872,19.973,439125,0
1997-10-14,19.872,20.104,19.607,19.737,524197,0
1997-10-15,19.607,19.793,19.47,19.666,633079,0
1997-10-16,19.607,19.802,19.205,19.368,939384,0
1997-10-17,19.23,19.607,18.863,19.135,1066541,0
1997-10-20,19.333,19.333,19,19.265,253798,0
1997-10-21,19.265,19.402,19.205,19.265,322135,0
1997-10-22,19.265,19.333,19.205,19.299,261776,0
1997-10-23,19,19.402,18.931,19.299,379794,0
1997-10-24,19.333,19.402,18.931,18.931,541699,0
1997-10-27,18.863,18.931,17.999,18.198,579023,0
1997-10-28,17.727,17.795,16.863,17.462,1085846,0
1997-10-29,17.795,18.401,17.462,17.847,893055,0
1997-10-30,17.394,17.862,17.265,17.292,379283,0
1997-10-31,17.668,17.668,16.992,17.292,678638,0
1997-11-03,17.529,18.333,17.358,18.333,455087,0
1997-11-04,18.198,18.803,18.198,18.529,577222,0
1997-11-05,18.529,18.734,18.401,18.401,190864,0
1997-11-06,18.401,18.462,17.999,18.401,242599,0
1997-11-07,17.931,17.999,17.529,17.862,277219,0
1997-11-10,18.059,18.059,17.727,17.795,109522,0
1997-11-11,17.668,17.931,17.668,17.668,81468,0
1997-11-12,17.596,17.727,17.394,17.596,152767,0
1997-11-13,17.668,18.198,17.196,18.059,454958,0
1997-11-14,17.862,18.198,17.394,17.795,461647,0
1997-11-17,17.727,18.059,17.727,17.966,230889,0
1997-11-18,17.931,18.059,17.759,17.931,301156,0
1997-11-19,17.727,18.094,17.692,17.931,163577,0
1997-11-20,18.128,18.734,17.931,18.496,440414,0
1997-11-21,18.666,18.734,18.264,18.333,304250,0
1997-11-24,18.128,18.529,18.059,18.059,213387,0
1997-11-25,18.198,18.462,18.059,18.162,363837,0
1997-11-26,18.333,18.401,18.059,18.059,357271,0
1997-11-28,18.059,18.333,18.059,18.198,53411,0
1997-12-01,18.198,19.402,18.128,19.035,557531,0
1997-12-02,19,19.402,18.803,19,288288,0
1997-12-03,19,19.666,19,19.607,394082,0
1997-12-04,19.802,20,19.702,19.906,361644,0
1997-12-05,19.666,20.403,19.47,20.403,373489,0
1997-12-08,20.47,20.47,19.941,20.169,272329,0
1997-12-09,20.135,20.538,19.837,20.034,435906,0
1997-12-10,20,20.273,19.666,19.872,251609,0
1997-12-11,19.737,20,19.54,19.82,372591,0
1997-12-12,20.112,20.112,19.574,19.744,186616,0
1997-12-15,19.777,20.112,19.639,19.973,314157,0
1997-12-16,19.916,20.453,19.916,20.214,216862,0
1997-12-17,20.043,20.249,19.949,19.973,187519,0
1997-12-18,19.916,20.178,19.846,19.916,256758,0
1997-12-19,19.744,19.916,19.239,19.811,706308,0
1997-12-22,19.71,19.916,18.965,19.102,395626,0
1997-12-23,19.035,19.102,18.368,18.391,532175,0
1997-12-24,18.368,18.7,18.162,18.23,189835,0
1997-12-26,18.23,18.7,18.23,18.666,105275,0
1997-12-29,18.77,19.503,18.7,19.205,321366,0
1997-12-30,19.377,19.639,19.172,19.377,304762,0
1997-12-31,19.437,19.639,19.172,19.377,340541,0
1998-01-02,19.172,19.777,18.837,19.777,481343,0
1998-01-05,19.777,20.249,19.71,20.112,639255,0
1998-01-06,20.043,20.112,19.777,19.881,501546,0
1998-01-07,19.777,19.846,19.102,19.342,434366,0
1998-01-08,19.239,19.308,18.837,19,302190,0
1998-01-09,18.837,18.906,17.692,17.958,663835,0
1998-01-12,17.418,18.633,17.358,18.162,568599,0
1998-01-13,18.23,18.563,17.958,18.428,211068,0
1998-01-14,18.428,18.837,18.368,18.7,184302,0
1998-01-15,18.633,18.77,18.23,18.23,171043,0
1998-01-16,18.633,18.837,18.094,18.368,397813,0
1998-01-20,18.633,18.837,18.368,18.77,217502,0
1998-01-21,18.496,18.77,17.888,18.368,212871,0
1998-01-22,17.888,18.368,17.759,17.888,212096,0
1998-01-23,17.888,18.162,17.358,17.556,312611,0
1998-01-26,17.418,18.027,17.326,17.829,333204,0
1998-01-27,17.759,18.162,17.221,17.221,487131,0
1998-01-28,17.292,17.829,17.292,17.692,248263,0
1998-01-29,17.759,19.035,17.358,18.428,924196,0
1998-01-30,18.428,18.563,17.958,18.162,307337,0
1998-02-02,18.162,18.837,18.162,18.77,230760,0
1998-02-03,18.633,19.172,18.428,19.135,250967,0
1998-02-04,18.837,19.172,18.7,19.102,245046,0
1998-02-05,18.965,19.239,18.23,18.391,255342,0
1998-02-06,18.299,18.837,18.23,18.682,291636,0
1998-02-09,18.837,18.837,18.299,18.7,248520,0
1998-02-10,18.428,19.172,18.428,18.428,437196,0
1998-02-11,18.633,18.837,18.368,18.7,96526,0
1998-02-12,18.633,19,18.299,18.837,237196,0
1998-02-13,18.633,18.77,18.462,18.633,171557,0
1998-02-17,18.7,19.172,18.563,18.837,415060,0
1998-02-18,19.035,19.377,18.837,19.274,332691,0
1998-02-19,19.172,19.377,19,19.205,433204,0
1998-02-20,19.503,19.54,19.274,19.377,463322,0
1998-02-23,19.437,19.777,19.308,19.429,340799,0
1998-02-24,19.377,19.503,19.239,19.437,214673,0
1998-02-25,19.503,19.777,19.437,19.71,303217,0
1998-02-26,19.639,19.639,19.308,19.574,208494,0
1998-02-27,19.377,19.503,19.239,19.308,181854,0
1998-03-02,19.437,19.437,18.965,19.154,363705,0
1998-03-03,19.172,19.437,19.035,19.239,226898,0
1998-03-04,19.239,19.377,19.102,19.239,155729,0
1998-03-05,19.035,19.342,18.837,19.017,296269,0
1998-03-06,19.239,19.437,19.035,19.377,231662,0
1998-03-09,19.102,19.437,19.035,19.437,165507,0
1998-03-10,19.437,19.437,19.239,19.377,261776,0
1998-03-11,19.172,19.437,19.102,19.274,222523,0
1998-03-12,19.377,19.377,19.068,19.274,240542,0
1998-03-13,19.284,19.549,19.284,19.35,243887,0
1998-03-16,19.214,19.751,19.145,19.751,340541,0
1998-03-17,19.751,19.955,19.549,19.89,293693,0
1998-03-18,19.614,20.152,19.614,19.785,559463,0
1998-03-19,19.684,20.152,19.684,20.025,190734,0
1998-03-20,19.955,20.224,19.89,20.007,422654,0
1998-03-23,20.152,20.152,19.684,19.751,289064,0
1998-03-24,19.684,19.89,19.684,19.89,275162,0
1998-03-25,19.89,20.224,19.785,20.025,668212,0
1998-03-26,19.855,20.096,19.684,20.025,524068,0
1998-03-27,20.025,20.224,19.82,19.855,325614,0
1998-03-30,19.751,19.89,19.477,19.549,446719,0
1998-03-31,19.549,19.89,19.549,19.72,573875,0
1998-04-01,19.582,19.82,19.411,19.684,739383,0
1998-04-02,19.751,20.289,19.684,19.992,944920,0
1998-04-03,20.025,20.393,19.992,20.259,866283,0
1998-04-06,20.393,20.565,20.025,20.061,369756,0
1998-04-07,20.096,20.152,19.214,19.82,395882,0
1998-04-08,19.89,19.89,19.076,19.214,348778,0
1998-04-09,19.214,19.751,19.18,19.647,313642,0
1998-04-13,19.89,20.025,19.35,19.614,412354,0
1998-04-14,19.82,19.992,19.614,19.82,413000,0
1998-04-15,19.751,19.82,19.411,19.72,785328,0
1998-04-16,19.614,19.751,19.35,19.35,380180,0
1998-04-17,19.549,19.684,19.284,19.549,361776,0
1998-04-20,19.582,19.582,19.214,19.444,324581,0
1998-04-21,19.411,19.549,18.974,19.377,344146,0
1998-04-22,19.614,19.647,19.35,19.614,177735,0
1998-04-23,19.477,19.614,19.284,19.549,555728,0
1998-04-24,19.411,19.614,19.35,19.549,420081,0
1998-04-27,19.076,19.411,18.666,18.803,415962,0
1998-04-28,19.284,19.35,19.008,19.076,527547,0
1998-04-29,19.076,19.247,18.94,18.94,234362,0
1998-04-30,19.316,19.316,18.837,19.247,303088,0
1998-05-01,19.076,19.35,19.076,19.18,110814,0
1998-05-04,19.076,19.284,18.666,18.803,212357,0
1998-05-05,18.803,19.008,18.538,18.94,239769,0
1998-05-06,19.008,19.008,18.23,18.538,392019,0
1998-05-07,18.666,18.666,17.991,18.027,237323,0
1998-05-08,18.059,18.666,17.856,18.47,567185,0
1998-05-11,18.401,18.666,18.401,18.616,258946,0
1998-05-12,18.401,18.872,18.264,18.837,291505,0
1998-05-13,18.803,18.906,18.572,18.787,340669,0
1998-05-14,18.666,19.008,18.437,18.77,227413,0
1998-05-15,18.666,18.872,18.599,18.803,335652,0
1998-05-18,18.599,18.94,18.264,18.572,209782,0
1998-05-19,18.803,19.145,18.47,18.94,228573,0
1998-05-20,18.872,19.284,18.803,19.214,566282,0
1998-05-21,19.214,19.35,19.076,19.299,443372,0
1998-05-22,19.35,19.35,18.734,18.734,165893,0
1998-05-26,19.008,19.076,18.264,18.299,318665,0
1998-05-27,18.094,18.572,17.922,18.264,268856,0
1998-05-28,18.264,18.633,18.128,18.401,216987,0
1998-05-29,18.401,18.538,17.624,17.727,352769,0
1998-06-01,17.786,18.538,17.589,18.47,284814,0
1998-06-02,18.538,18.803,18.264,18.47,289319,0
1998-06-03,18.599,18.666,17.958,18.027,168729,0
1998-06-04,18.264,18.401,17.856,18.401,418020,0
1998-06-05,18.401,18.599,18.264,18.401,546205,0
1998-06-08,18.599,18.666,18.264,18.264,122010,0
1998-06-09,18.264,18.538,18.264,18.487,100384,0
1998-06-10,18.333,18.666,18.264,18.333,174902,0
1998-06-11,18.641,18.709,18.035,18.172,318279,0
1998-06-12,18.24,18.343,17.999,18.24,293693,0
1998-06-15,18.172,18.377,18.103,18.172,279537,0
1998-06-16,18.307,18.515,17.829,18.172,245046,0
1998-06-17,18.206,18.982,18.135,18.844,578381,0
1998-06-18,18.641,18.78,18.377,18.377,220595,0
1998-06-19,18.538,18.641,17.897,18.172,661135,0
1998-06-22,18.307,18.515,18.103,18.377,270656,0
1998-06-23,18.377,18.515,18.24,18.343,179278,0
1998-06-24,18.444,18.78,18.103,18.744,389837,0
1998-06-25,18.709,18.709,18.035,18.121,433204,0
1998-06-26,18.206,18.572,18.103,18.444,240286,0
1998-06-29,18.572,18.641,18.377,18.377,169756,0
1998-06-30,18.515,18.78,18.103,18.24,425228,0
1998-07-01,18.444,18.915,18.444,18.795,441059,0
1998-07-02,18.78,19.052,18.641,19.052,234234,0
1998-07-06,18.982,19.598,18.641,19.461,542216,0
1998-07-07,19.393,19.531,18.881,18.982,480438,0
1998-07-08,18.982,19.598,18.844,19.324,496399,0
1998-07-09,19.324,19.531,19.188,19.188,250836,0
1998-07-10,19.324,19.324,18.915,19.154,239511,0
1998-07-13,19.308,19.837,19.162,19.308,348662,0
1998-07-14,19.429,19.916,19.308,19.684,329239,0
1998-07-15,19.494,19.684,19.128,19.197,207794,0
1998-07-16,19.162,19.162,18.563,18.94,442731,0
1998-07-17,18.94,19.008,18.563,18.674,187318,0
1998-07-20,18.563,20.283,18.563,19.916,1061543,0
1998-07-21,19.837,20.061,18.94,19.035,422603,0
1998-07-22,19.085,19.759,19.008,19.684,295193,0
1998-07-23,19.647,19.759,19.239,19.239,409033,0
1998-07-24,19.384,19.429,18.709,18.787,316486,0
1998-07-27,18.787,18.787,18.264,18.487,418393,0
1998-07-28,18.299,18.343,17.4,17.813,492454,0
1998-07-29,17.888,18.41,17.668,18.343,363751,0
1998-07-30,18.189,18.787,18.112,18.787,142272,0
1998-07-31,18.709,18.787,18.043,18.112,473622,0
1998-08-03,18.043,18.189,17.888,17.966,276472,0
1998-08-04,17.966,18.189,16.537,16.581,387974,0
1998-08-05,17.213,17.743,16.317,17.213,648065,0
1998-08-06,17.137,17.444,16.838,16.879,244413,0
1998-08-07,17.068,17.366,16.769,17.068,362820,0
1998-08-10,17.137,17.137,16.239,16.239,381892,0
1998-08-11,15.717,16.472,15.493,16.283,430212,0
1998-08-12,16.537,17.137,16.317,16.805,414884,0
1998-08-13,16.769,17.025,16.392,16.392,252605,0
1998-08-14,16.537,16.879,15.872,16.17,306073,0
1998-08-17,16.015,16.691,15.872,16.616,233301,0
1998-08-18,16.769,16.992,16.503,16.769,372645,0
1998-08-19,17.068,17.068,16.472,16.616,195622,0
1998-08-20,16.537,16.838,16.317,16.317,301743,0
1998-08-21,16.317,16.392,15.797,16.015,253655,0
1998-08-24,16.239,16.537,16.015,16.17,259507,0
1998-08-25,16.204,16.472,15.982,16.113,213526,0
1998-08-26,15.943,16.239,15.717,15.797,212707,0
1998-08-27,15.717,15.717,14.667,14.667,441560,0
1998-08-28,14.974,15.573,14.821,15.044,395695,0
1998-08-31,15.642,15.717,13.622,13.622,559264,0
1998-09-01,13.955,15.341,13.768,15.196,713119,0
1998-09-02,15.196,16.015,14.821,14.856,405172,0
1998-09-03,14.667,14.787,14.145,14.555,326666,0
1998-09-04,14.598,14.821,13.548,14.299,515622,0
1998-09-08,14.896,15.341,14.145,15.274,486254,0
1998-09-09,15.044,15.196,14.667,14.742,235522,0
1998-09-10,14.598,14.598,13.701,13.81,319529,0
1998-09-11,13.768,14.896,13.17,14.896,827312,0
1998-09-14,15.502,15.844,15.316,15.582,424245,0
1998-09-15,15.47,16.145,15.171,16.113,306658,0
1998-09-16,16.145,16.52,15.844,16.266,418277,0
1998-09-17,15.691,15.924,15.171,15.205,353339,0
1998-09-18,15.283,15.428,15.093,15.129,532234,0
1998-09-21,14.941,16.033,14.598,15.546,334741,0
1998-09-22,15.844,16.069,15.47,15.999,290630,0
1998-09-23,15.924,16.599,15.924,16.52,677197,0
1998-09-24,16.3,16.599,15.77,15.88,288408,0
1998-09-25,15.691,16.374,15.316,16.333,423076,0
1998-09-28,16.374,16.674,15.844,16.3,472215,0
1998-09-29,16.221,16.455,16.069,16.3,341990,0
1998-09-30,15.958,16.221,14.941,15.171,820644,0
1998-10-01,15.018,15.47,14.787,15.358,869896,0
1998-10-02,15.47,16.358,15.316,15.924,798880,0
1998-10-05,15.77,16.069,15.502,15.77,511761,0
1998-10-06,16.145,16.145,15.239,15.394,393125,0
1998-10-07,15.239,15.77,15.093,15.129,488359,0
1998-10-08,14.941,15.052,14.266,14.676,675560,0
1998-10-09,14.941,15.394,14.641,14.941,480403,0
1998-10-12,15.205,15.546,15.171,15.47,190595,0
1998-10-13,15.239,15.736,15.052,15.394,187785,0
1998-10-14,15.394,16.145,15.239,15.502,382124,0
1998-10-15,15.47,16.599,15.129,16.374,366563,0
1998-10-16,16.52,16.905,15.999,16.3,492339,0
1998-10-19,16.374,17.05,16.188,16.188,303613,0
1998-10-20,16.188,17.13,16.188,16.599,431965,0
1998-10-21,16.3,17.016,16.3,16.863,314734,0
1998-10-22,16.829,16.976,16.069,16.769,405405,0
1998-10-23,16.829,16.829,16.455,16.752,210836,0
1998-10-26,16.599,17.13,16.52,16.752,271090,0
1998-10-27,17.204,17.204,16.52,16.905,247223,0
1998-10-28,16.599,16.829,16.3,16.813,233182,0
1998-10-29,16.752,17.05,16.599,16.905,309933,0
1998-10-30,17.05,17.505,17.05,17.358,337312,0
1998-11-02,17.505,17.615,17.094,17.358,314615,0
1998-11-03,17.427,17.659,17.204,17.358,222420,0
1998-11-04,17.505,18.112,17.505,17.879,594714,0
1998-11-05,17.734,18.112,17.505,18.112,293902,0
1998-11-06,17.813,18.641,17.813,18.41,466948,0
1998-11-09,18.377,18.487,18.035,18.221,516440,0
1998-11-10,17.879,18.299,17.813,18.145,475722,0
1998-11-11,18.189,18.41,17.813,18.112,285597,0
1998-11-12,17.879,18.112,17.734,18.067,398152,0
1998-11-13,17.813,18.221,17.813,18.112,419679,0
1998-11-16,18.189,18.333,17.879,18.112,411726,0
1998-11-17,18.112,18.41,17.813,18.035,374052,0
1998-11-18,18.035,18.255,17.958,18.189,272493,0
1998-11-19,18.112,18.41,17.958,18.299,287817,0
1998-11-20,18.452,18.641,18.221,18.641,580792,0
1998-11-23,18.674,19.017,18.641,18.906,468588,0
1998-11-24,18.906,18.906,18.452,18.522,285368,0
1998-11-25,18.522,18.709,18.255,18.709,217502,0
1998-11-27,18.41,18.563,18.255,18.522,80963,0
1998-11-30,18.41,18.563,17.879,17.879,319409,0
1998-12-01,17.358,18.145,17.358,17.999,529075,0
1998-12-02,17.813,18.112,17.813,17.976,269921,0
1998-12-03,17.813,18.035,17.547,17.659,279630,0
1998-12-04,17.813,18.189,17.659,18.067,359659,0
1998-12-07,18.035,18.377,17.922,18.377,197613,0
1998-12-08,18.255,18.255,17.58,17.692,283490,0
1998-12-09,17.692,17.958,17.615,17.958,252840,0
1998-12-10,17.879,17.958,17.394,17.547,233999,0
1998-12-11,17.659,17.734,16.905,17.615,267814,0
1998-12-14,17.479,17.624,17.016,17.4,277408,0
1998-12-15,17.479,17.856,17.479,17.822,494792,0
1998-12-16,17.7,17.856,17.326,17.437,303965,0
1998-12-17,17.479,18.352,17.358,18.162,577630,0
1998-12-18,18.043,18.23,17.966,18.198,484851,0
1998-12-21,18.162,18.307,17.966,18.085,218792,0
1998-12-22,18.085,18.162,17.778,18.009,368550,0
1998-12-23,18.162,18.23,18.009,18.23,399438,0
1998-12-24,18.23,18.23,18.009,18.009,158185,0
1998-12-28,18.121,18.23,17.7,17.822,334972,0
1998-12-29,17.856,18.23,17.624,18.23,797824,0
1998-12-30,18.162,18.384,18.009,18.198,319061,0
1998-12-31,18.162,18.616,18.162,18.273,398621,0
1999-01-04,18.273,18.462,18.162,18.273,543115,0
1999-01-05,18.198,18.77,18.198,18.77,883582,0
1999-01-06,18.726,19.188,18.692,19.145,1356504,0
1999-01-07,19.111,19.145,18.384,18.505,797357,0
1999-01-08,18.538,19.145,18.538,18.991,1013339,0
1999-01-11,18.915,19.299,18.803,19.188,591204,0
1999-01-12,19.145,19.299,18.991,19.222,785542,0
1999-01-13,18.844,19.299,18.77,19.068,667136,0
1999-01-14,19.145,19.222,18.77,18.881,674622,0
1999-01-15,18.915,19.453,18.915,19.453,704695,0
1999-01-19,19.333,19.411,19.145,19.299,326781,0
1999-01-20,19.222,19.453,18.77,18.915,595296,0
1999-01-21,18.915,19.453,18.692,19.333,648651,0
1999-01-22,19.222,19.333,18.991,19.145,442142,0
1999-01-25,19.068,19.299,18.991,19.205,249797,0
1999-01-26,19.068,19.377,18.915,19.256,459812,0
1999-01-27,19.299,19.411,18.692,18.692,379433,0
1999-01-28,18.844,19.377,18.844,19.316,724348,0
1999-01-29,19.377,19.675,18.915,18.915,594128,0
1999-02-01,19.598,20.323,19.531,19.982,1010884,0
1999-02-02,19.906,20.061,18.881,19.222,405989,0
1999-02-03,19.411,19.675,19.222,19.639,490816,0
1999-02-04,19.531,19.565,18.726,18.77,306658,0
1999-02-05,18.77,19.256,18.462,19.205,449750,0
1999-02-08,19.222,19.222,18.915,19.068,266409,0
1999-02-09,18.915,19.411,18.803,19.222,341760,0
1999-02-10,19.222,19.299,18.616,19.145,314382,0
1999-02-11,19.111,19.222,18.844,19.145,394175,0
1999-02-12,18.991,19.72,18.915,19.284,729381,0
1999-02-16,19.299,20.214,19.145,19.531,681411,0
1999-02-17,19.299,19.453,19.145,19.359,623144,0
1999-02-18,19.453,19.906,19.222,19.531,583246,0
1999-02-19,19.453,19.751,19.145,19.377,390430,0
1999-02-22,19.531,20.061,19.222,20.016,377444,0
1999-02-23,19.829,19.941,19.377,19.639,455366,0
1999-02-24,19.565,19.751,18.991,19.111,328302,0
1999-02-25,19.035,19.188,18.616,19.035,475607,0
1999-02-26,19.145,19.453,18.881,19.299,392417,0
1999-03-01,19.453,19.453,19.068,19.299,379783,0
1999-03-02,19.222,19.751,19.068,19.188,291330,0
1999-03-03,19.145,19.222,18.915,19.222,266291,0
1999-03-04,19.145,19.531,19.068,19.485,332981,0
1999-03-05,19.485,19.751,19.453,19.531,328769,0
1999-03-08,19.485,19.598,19.145,19.145,291800,0
1999-03-09,19.145,19.675,18.991,19.299,377793,0
1999-03-10,19.222,19.751,19.111,19.675,308413,0
1999-03-11,19.598,19.941,19.453,19.751,319646,0
1999-03-12,19.751,19.982,19.582,19.702,334035,0
1999-03-15,19.881,20.144,19.802,20.07,428221,0
1999-03-16,20.104,20.104,19.729,19.802,281735,0
1999-03-17,19.729,19.955,19.607,19.759,564877,0
1999-03-18,19.729,20.298,19.647,20.144,574587,0
1999-03-19,20.178,20.487,20.144,20.376,1446708,0
1999-03-22,20.298,20.412,20.178,20.298,703755,0
1999-03-23,20.178,20.259,19.607,19.802,502630,0
1999-03-24,19.802,19.955,19.419,19.684,278346,0
1999-03-25,19.647,19.881,19.574,19.802,336611,0
1999-03-26,19.647,19.837,19.188,19.188,285130,0
1999-03-29,19.494,19.744,19.265,19.744,491637,0
1999-03-30,19.574,19.574,19.265,19.308,455484,0
1999-03-31,19.342,19.494,18.581,18.923,538322,0
1999-04-01,19,19.342,18.616,19.247,335203,0
1999-04-05,19.377,20.104,19.265,20.088,779457,0
1999-04-06,19.916,20.025,19.419,19.494,409619,0
1999-04-07,19.574,19.729,19.23,19.531,342813,0
1999-04-08,19.607,19.955,19.574,19.657,358135,0
1999-04-09,19.729,20.259,19.531,20.144,478414,0
1999-04-12,19.955,20.224,19.802,20.178,526150,0
1999-04-13,20.104,20.332,19.759,20.259,460397,0
1999-04-14,20.259,21.41,20.178,20.412,647716,0
1999-04-15,20.487,20.828,20.332,20.487,253424,0
1999-04-16,20.453,20.565,20.025,20.412,512223,0
1999-04-19,20.332,21.102,20.332,20.908,549785,0
1999-04-20,20.871,21.102,20.754,21.06,310169,0
1999-04-21,20.718,21.289,20.412,21.289,453024,0
1999-04-22,21.289,21.41,20.641,21.154,258102,0
1999-04-23,20.948,21.256,20.794,20.908,133494,0
1999-04-26,21.026,21.026,20.828,20.932,361536,0
1999-04-27,21.102,21.102,20.641,21.008,309585,0
1999-04-28,20.871,21.71,20.871,21.41,692409,0
1999-04-29,21.256,22.092,21.256,21.598,577982,0
1999-04-30,21.632,21.71,20.871,21.677,606528,0
1999-05-03,21.632,22.325,21.632,22.247,790339,0
1999-05-04,22.401,22.401,21.785,21.922,414534,0
1999-05-05,22.019,22.092,21.598,22.092,201709,0
1999-05-06,21.864,21.94,21.179,21.785,471276,0
1999-05-07,21.785,21.864,21.41,21.694,323271,0
1999-05-10,21.632,21.71,20.871,20.948,304201,0
1999-05-11,20.948,21.632,20.948,21.443,217150,0
1999-05-12,21.179,21.443,20.948,21.289,180297,0
1999-05-13,21.41,21.751,21.369,21.677,315900,0
1999-05-14,21.256,21.478,20.948,21.41,375337,0
1999-05-17,21.289,21.41,20.376,20.503,466128,0
1999-05-18,20.683,20.871,20.376,20.754,467183,0
1999-05-19,20.718,21.256,20.718,21.026,228499,0
1999-05-20,21.102,21.555,20.794,20.871,248393,0
1999-05-21,20.794,20.982,20.412,20.683,297413,0
1999-05-24,21.102,21.555,20.754,20.812,327018,0
1999-05-25,20.948,21.179,20.641,20.641,290277,0
1999-05-26,20.641,21.598,20.178,21.555,420734,0
1999-05-27,21.102,21.102,20.025,20.07,621038,0
1999-05-28,20.565,21.369,20.332,21.179,582659,0
1999-06-01,21.334,21.478,21.179,21.232,1107876,0
1999-06-02,21.179,21.41,20.828,21.06,287353,0
1999-06-03,21.136,22.592,21.102,22.494,1246642,0
1999-06-04,22.556,22.855,22.325,22.606,668777,0
1999-06-07,22.787,22.787,22.325,22.592,530247,0
1999-06-08,22.556,22.556,22.128,22.556,434890,0
1999-06-09,22.632,22.632,22.092,22.188,248744,0
1999-06-10,22.092,22.11,21.864,22.059,593077,0
1999-06-11,22.019,22.478,21.334,21.369,519834,0
1999-06-14,21.914,22.027,21.377,22.027,337195,0
1999-06-15,21.948,22.606,21.914,22.101,490232,0
1999-06-16,22.181,22.606,22.068,22.41,373934,0
1999-06-17,22.375,22.796,22.299,22.761,399792,0
1999-06-18,22.299,22.796,22.221,22.606,739327,0
1999-06-21,22.664,22.719,22.146,22.41,271442,0
1999-06-22,22.221,22.454,21.948,22.146,282787,0
1999-06-23,22.068,22.146,21.685,21.948,246168,0
1999-06-24,22.009,22.068,21.179,21.531,518427,0
1999-06-25,21.377,21.948,21.224,21.607,226864,0
1999-06-28,21.607,22.221,21.607,21.718,388907,0
1999-06-29,21.702,21.992,21.607,21.948,183924,0
1999-06-30,21.872,22.027,21.224,21.531,771264,0
1999-07-01,21.487,22.454,21.41,22.454,440039,0
1999-07-02,22.299,22.915,22.221,22.221,611091,0
1999-07-06,22.221,22.375,22.181,22.221,359190,0
1999-07-07,22.221,22.683,22.068,22.664,407746,0
1999-07-08,22.299,22.41,21.761,22.009,355092,0
1999-07-09,21.872,22.068,21.531,21.914,445775,0
1999-07-12,22.494,22.664,21.906,21.992,431615,0
1999-07-13,21.948,21.948,21.315,21.522,387269,0
1999-07-14,21.864,21.906,21.06,21.377,616941,0
1999-07-15,21.403,22.077,21.403,21.778,358489,0
1999-07-16,21.649,21.948,21.443,21.82,398388,0
1999-07-19,21.906,22.247,21.906,22.205,455014,0
1999-07-20,22.164,22.325,21.487,21.522,500062,0
1999-07-21,21.607,22.119,21.487,21.906,279513,0
1999-07-22,21.778,21.864,20.973,21.188,350650,0
1999-07-23,21.145,21.403,20.89,21.017,219258,0
1999-07-26,20.973,21.778,20.803,21.778,548263,0
1999-07-27,21.733,22.205,21.564,21.778,363989,0
1999-07-28,21.761,22.164,21.607,21.649,214229,0
1999-07-29,21.649,21.649,20.803,20.973,316605,0
1999-07-30,20.803,21.188,20.088,20.385,566282,0
1999-08-02,20.47,21.443,20.298,21.315,495145,0
1999-08-03,21.36,21.403,20.47,20.871,502400,0
1999-08-04,20.89,21.274,20.718,20.932,461682,0
1999-08-05,20.932,20.956,20.341,20.556,484733,0
1999-08-06,20.528,20.641,20.341,20.599,318241,0
1999-08-09,20.641,20.76,20.259,20.298,317536,0
1999-08-10,20.283,20.512,19.54,19.793,319880,0
1999-08-11,20.043,20.298,19.872,20.043,167543,0
1999-08-12,20.214,20.47,19.54,20,272265,0
1999-08-13,20.126,20.47,20,20.47,365044,0
1999-08-16,20.385,20.47,20.043,20.429,245115,0
1999-08-17,20.528,20.845,20.298,20.845,272142,0
1999-08-18,20.803,20.803,20.298,20.803,270857,0
1999-08-19,20.641,20.641,20.043,20.359,332051,0
1999-08-20,20.556,20.683,20.385,20.615,324092,0
1999-08-23,20.641,21.232,20.641,21.188,388327,0
1999-08-24,20.973,21.315,20.599,21.206,297648,0
1999-08-25,20.932,21.06,20.47,20.803,388561,0
1999-08-26,20.718,20.932,20.214,20.214,163566,0
1999-08-27,20.47,20.932,20.214,20.599,331579,0
1999-08-30,20.556,20.641,19.197,19.453,428106,0
1999-08-31,19.71,20.385,19.453,20.259,481222,0
1999-09-01,19.872,20.259,19.622,20.241,463672,0
1999-09-02,19.916,19.955,19.284,19.622,387157,0
1999-09-03,19.684,20.718,19.666,20.718,430327,0
1999-09-07,20.641,20.973,19.71,19.71,181120,0
1999-09-08,19.837,20.512,19.035,19.154,580437,0
1999-09-09,19.239,19.622,19.239,19.622,447296,0
1999-09-10,19.916,20.126,19.324,19.769,408212,0
1999-09-13,19.666,19.666,19.284,19.513,311339,0
1999-09-14,19.503,19.503,18.906,18.991,384817,0
1999-09-15,19.377,19.377,18.391,18.391,572132,0
1999-09-16,18.692,18.692,17.931,18.437,786711,0
1999-09-17,18.734,18.78,18.145,18.78,525329,0
1999-09-20,18.692,18.78,17.759,18.352,626537,0
1999-09-21,18.18,18.221,16.905,17.164,1095006,0
1999-09-22,17.375,17.462,16.821,17.292,859717,0
1999-09-23,17.292,18.391,17.248,17.931,661404,0
1999-09-24,17.976,18.221,17.462,17.717,426932,0
1999-09-27,17.888,18.059,17.375,17.462,427166,0
1999-09-28,17.462,17.676,17.076,17.394,585817,0
1999-09-29,17.462,17.847,17.418,17.822,841817,0
1999-09-30,17.847,18.391,17.759,18.103,482626,0
1999-10-01,18.059,18.145,17.505,18.121,990643,0
1999-10-04,18.059,18.991,18.059,18.863,592025,0
1999-10-05,18.82,18.906,17.462,18.249,591790,0
1999-10-06,18.249,18.522,17.976,18.391,560198,0
1999-10-07,18.478,18.522,17.676,18.018,531067,0
1999-10-08,18.035,18.82,18.018,18.803,407746,0
1999-10-11,18.391,18.65,18.307,18.391,428690,0
1999-10-12,18.307,18.391,18.018,18.307,385048,0
1999-10-13,18.307,18.478,18.059,18.221,659412,0
1999-10-14,18.264,18.307,17.634,18.059,281389,0
1999-10-15,17.804,17.931,17.121,17.204,689601,0
1999-10-18,17.164,17.634,17.076,17.505,491521,0
1999-10-19,17.949,18.391,17.717,18.145,523695,0
1999-10-20,18.206,18.264,18.059,18.145,324326,0
1999-10-21,18.018,18.221,17.804,18.206,293205,0
1999-10-22,18.307,18.82,18.18,18.221,379082,0
1999-10-25,18.206,18.991,18.145,18.95,307596,0
1999-10-26,18.82,18.906,18.391,18.522,599277,0
1999-10-27,18.522,19.419,18.437,19.121,510006,0
1999-10-28,19.72,20.444,19.59,20.314,721544,0
1999-10-29,20.359,20.444,19.932,20.187,559146,0
1999-11-01,20.104,20.359,20.104,20.187,260325,0
1999-11-02,20.273,20.487,20.016,20.144,299989,0
1999-11-03,20.359,20.444,19.89,20.187,328186,0
1999-11-04,20.273,20.779,20.187,20.273,530830,0
1999-11-05,20.691,20.948,20.487,20.779,994621,0
1999-11-08,20.718,20.737,20.016,20.016,506380,0
1999-11-09,20.273,20.314,19.802,20.061,527671,0
1999-11-10,19.846,20.314,19.759,19.89,396866,0
1999-11-11,19.846,20.104,19.59,19.89,259272,0
1999-11-12,19.992,20.314,19.802,20.273,294252,0
1999-11-15,20.187,20.233,19.932,19.973,255649,0
1999-11-17,20.061,20.648,20.061,20.144,408212,0
1999-11-18,20.187,20.608,20.104,20.187,391131,0
1999-11-19,20.016,20.187,19.846,19.89,306424,0
1999-11-22,19.759,19.846,19.377,19.419,255177,0
1999-11-23,19.522,19.59,18.991,18.991,231311,0
1999-11-24,19.061,19.291,18.734,18.863,303502,0
1999-11-26,18.906,19.035,18.608,18.734,82367,0
1999-11-29,18.522,18.65,18.221,18.391,280217,0
1999-11-30,18.391,19.162,18.391,18.863,658716,0
1999-12-01,18.522,18.863,18.437,18.522,552359,0
1999-12-02,18.692,18.82,18.264,18.352,465778,0
1999-12-03,18.522,19.631,18.522,19.291,617411,0
1999-12-06,19.333,19.333,18.018,18.206,454313,0
1999-12-07,18.18,18.391,17.375,17.375,661990,0
1999-12-08,17.418,17.547,16.863,17.076,630983,0
1999-12-09,17.418,17.418,16.266,16.352,991578,0
1999-12-10,16.65,17.547,16.65,16.821,877972,0
1999-12-13,16.691,16.821,16.352,16.392,465193,0
1999-12-14,16.529,16.529,16.015,16.188,340821,0
1999-12-15,16.229,16.488,16.145,16.317,713938,0
1999-12-16,16.383,16.446,15.592,15.934,445775,0
1999-12-17,15.975,16.059,15.462,15.717,1141223,0
1999-12-20,15.805,15.844,14.724,14.724,1128820,0
1999-12-21,15.067,15.95,15.067,15.717,1367382,0
1999-12-22,15.975,16.015,15.546,15.633,549318,0
1999-12-23,15.975,16.145,15.462,15.673,483561,0
1999-12-27,15.42,16.229,15.376,15.844,664679,0
1999-12-28,15.844,16.104,15.633,15.888,614135,0
1999-12-29,15.975,16.317,15.844,16.188,426583,0
1999-12-30,16.275,16.446,16.015,16.229,403301,0
1999-12-31,16.317,16.488,16.188,16.401,292621,0
2000-01-03,16.275,16.488,14.77,15.42,1259393,0
2000-01-04,15.291,15.462,14.812,14.941,1412311,0
2000-01-05,14.856,14.941,14.555,14.555,891542,0
2000-01-06,14.77,15.291,14.641,15.067,427519,0
2000-01-07,15.205,15.291,15.067,15.205,478179,0
2000-01-10,15.291,15.291,14.514,14.555,520185,0
2000-01-11,14.555,14.685,14.213,14.641,431149,0
2000-01-12,14.469,15.025,14.469,14.641,484379,0
2000-01-13,15.121,15.274,14.598,14.812,1110568,0
2000-01-14,14.941,15.205,14.812,15.067,851176,0
2000-01-18,15.067,15.121,14.386,14.555,948871,0
2000-01-19,14.469,14.896,14.469,14.598,1117822,0
2000-01-20,14.641,14.685,14.299,14.341,942672,0
2000-01-21,14.386,14.598,14,14.086,870369,0
2000-01-24,14.086,14.386,13.748,13.846,482626,0
2000-01-25,13.828,14.213,13.657,14.086,934132,0
2000-01-26,14.086,14.257,14.086,14.257,1400261,0
2000-01-27,14.299,14.641,13.955,14.128,766822,0
2000-01-28,14.128,14.428,13.487,13.53,780159,0
2000-01-31,13.657,15.121,13.575,14.812,1424127,0
2000-02-01,14.555,14.641,14.213,14.598,506140,0
2000-02-02,14.641,14.856,14.257,14.514,1261380,0
2000-02-03,14.514,15.121,14.341,15.067,1730668,0
2000-02-04,15.052,15.121,14.257,14.598,1006201,0
2000-02-07,14.386,14.386,13.915,14.341,570373,0
2000-02-08,14.341,14.469,13.915,14.043,611208,0
2000-02-09,14.213,14.428,14.17,14.257,1203113,0
2000-02-10,14.341,14.77,14.257,14.724,1599513,0
2000-02-11,14.555,14.724,14.514,14.685,2340360,0
2000-02-14,14.641,14.77,14.428,14.506,1314501,0
2000-02-15,14.555,15.121,14.469,14.812,500177,0
2000-02-16,14.856,14.856,14.386,14.724,397801,0
2000-02-17,14.856,14.941,14.514,14.514,906519,0
2000-02-18,14.257,14.496,14.17,14.17,1884644,0
2000-02-22,14.086,14.77,14.086,14.368,841468,0
2000-02-23,14.341,14.598,14.086,14.299,860420,0
2000-02-24,14.299,14.469,14,14.428,2022935,0
2000-02-25,14.341,14.555,14.17,14.257,2554118,0
2000-02-28,14.299,14.941,14.213,14.598,653565,0
2000-02-29,14.598,14.598,13.748,14.341,706799,0
2000-03-01,14.299,14.341,13.701,13.873,504973,0
2000-03-02,14.213,14.213,13.575,13.657,534225,0
2000-03-03,13.701,13.783,13.225,13.591,538322,0
2000-03-06,13.575,13.614,13.179,13.443,554113,0
2000-03-07,13.42,13.53,12.496,12.71,598809,0
2000-03-08,12.796,12.796,12.196,12.238,664915,0
2000-03-09,12.41,12.966,12.196,12.796,640227,0
2000-03-10,12.751,12.836,12.454,12.751,439452,0
2000-03-13,12.522,12.796,12.196,12.751,548148,0
2000-03-14,12.83,12.844,12.418,12.548,552711,0
2000-03-15,12.676,13.801,12.46,13.631,1177142,0
2000-03-16,13.801,15.283,13.631,15.052,1353462,0
2000-03-17,15.103,15.367,14.589,14.847,1109980,0
2000-03-20,14.872,14.888,13.846,14.11,558443,0
2000-03-21,14.018,14.888,13.973,14.676,575175,0
2000-03-22,14.589,14.761,14.24,14.589,524161,0
2000-03-23,14.496,15.103,14.24,15.059,532118,0
2000-03-24,14.676,15.453,14.632,14.676,587812,0
2000-03-27,14.651,14.847,14.24,14.323,1064122,0
2000-03-28,14.323,14.761,14.154,14.717,476074,0
2000-03-29,15.196,15.367,14.932,15.196,958705,0
2000-03-30,14.847,14.932,14.676,14.676,527204,0
2000-03-31,14.761,15.805,14.676,15.538,722126,0
2000-04-03,15.625,16.059,15.493,15.888,619166,0
2000-04-04,15.958,16.283,15.367,15.762,953553,0
2000-04-05,15.283,15.975,15.152,15.411,424829,0
2000-04-06,15.239,15.788,15.103,15.283,219378,0
2000-04-07,15.323,15.367,14.676,14.717,239149,0
2000-04-10,14.803,15.152,14.368,14.974,461219,0
2000-04-11,14.847,15.103,14.496,15.018,268516,0
2000-04-12,15.103,15.975,15.018,15.888,702824,0
2000-04-13,15.805,15.934,14.932,14.932,607468,0
2000-04-14,14.932,15.283,13.639,14.154,857961,0
2000-04-17,13.932,14.368,13.503,13.631,1280922,0
2000-04-18,13.675,14.281,13.591,14.11,869197,0
2000-04-19,13.846,14.409,12.844,13.197,1064702,0
2000-04-20,13.281,13.622,13.197,13.325,976950,0
2000-04-24,13.325,13.891,13.241,13.412,1057447,0
2000-04-25,13.973,13.973,13.548,13.846,585587,0
2000-04-26,13.801,13.891,13.368,13.412,589682,0
2000-04-27,13.264,13.281,12.588,12.89,1139937,0
2000-04-28,12.982,13.197,12.504,12.676,651338,0
2000-05-01,12.805,13.071,12.504,12.676,690652,0
2000-05-02,12.634,12.805,12.504,12.676,326077,0
2000-05-03,12.742,12.805,12.504,12.548,426932,0
2000-05-04,12.588,12.588,11.633,11.939,1252727,0
2000-05-05,11.984,12.368,11.803,12.111,354395,0
2000-05-08,11.984,12.324,11.633,12.238,1097580,0
2000-05-09,12.027,12.155,11.545,11.717,2174218,0
2000-05-10,11.855,11.855,11.462,11.462,1153274,0
2000-05-11,11.76,11.855,11.545,11.633,1160882,0
2000-05-12,11.855,12.111,11.803,11.984,341409,0
2000-05-15,12.111,12.238,11.76,12.074,418977,0
2000-05-16,12.238,12.324,11.717,11.984,628293,0
2000-05-17,11.939,11.939,11.717,11.855,223704,0
2000-05-18,11.897,12.504,11.897,12.46,715691,0
2000-05-19,12.196,12.368,12.027,12.027,579035,0
2000-05-22,12.155,12.504,12.066,12.46,287817,0
2000-05-23,12.46,13.111,12.324,12.844,646075,0
2000-05-24,13.071,13.368,12.982,13.071,586172,0
2000-05-25,13.197,13.281,12.676,12.805,408098,0
2000-05-26,12.871,13.197,12.676,13.197,231777,0
2000-05-30,13.071,13.241,12.844,13.153,349831,0
2000-05-31,13.281,13.503,12.942,13.452,479936,0
2000-06-01,13.368,13.891,13.197,13.846,598926,0
2000-06-02,13.891,14.281,13.891,14.197,636600,0
2000-06-05,14.154,14.154,13.548,13.591,350650,0
2000-06-06,13.675,13.675,12.942,13.197,383061,0
2000-06-07,13.241,13.846,13.111,13.591,523229,0
2000-06-08,13.631,13.72,13.197,13.281,333567,0
2000-06-09,13.412,13.503,12.844,13.071,296361,0
2000-06-12,13.197,13.412,13.025,13.241,370774,0
2000-06-13,13.111,13.241,12.89,13.111,458644,0
2000-06-14,13.162,13.342,12.982,12.998,177606,0
2000-06-15,13.078,13.118,12.196,12.238,560082,0
2000-06-16,12.155,12.324,11.536,12.111,1401665,0
2000-06-19,12.238,12.238,11.846,11.93,717446,0
2000-06-20,12.066,12.066,11.803,11.846,752193,0
2000-06-21,11.873,11.888,11.624,11.76,819119,0
2000-06-22,11.76,11.76,11.41,11.536,595650,0
2000-06-23,11.563,11.76,11.497,11.717,471041,0
2000-06-26,11.667,11.846,11.536,11.76,222651,0
2000-06-27,11.735,11.966,11.624,11.717,355564,0
2000-06-28,11.93,12.376,11.76,11.93,466365,0
2000-06-29,12.155,12.155,11.145,11.23,737221,0
2000-06-30,11.452,11.76,10.88,11.103,1236225,0
2000-07-03,11.188,11.888,11.103,11.888,752193,0
2000-07-05,11.897,12.155,11.803,12.155,1194573,0
2000-07-06,12.128,12.46,11.76,12.376,597635,0
2000-07-07,12.46,12.634,12.238,12.504,410554,0
2000-07-10,12.418,12.588,12.324,12.46,282787,0
2000-07-11,12.324,12.634,12.238,12.634,284428,0
2000-07-12,12.742,12.932,12.454,12.692,455247,0
2000-07-13,12.692,12.836,12.257,12.257,373116,0
2000-07-14,12.548,12.692,12.359,12.692,514222,0
2000-07-17,12.64,12.692,12.359,12.359,369484,0
2000-07-18,12.496,12.701,12.164,12.685,631566,0
2000-07-19,12.64,13.078,12.598,12.787,638005,0
2000-07-20,12.932,13.127,12.89,12.982,465311,0
2000-07-21,12.836,13.42,12.742,12.836,556806,0
2000-07-24,12.905,13.179,12.787,12.982,422138,0
2000-07-25,13.078,13.316,12.836,12.932,259042,0
2000-07-26,12.982,13.034,12.308,12.359,703641,0
2000-07-27,12.454,12.836,12.401,12.548,340821,0
2000-07-28,12.454,12.548,12.257,12.257,335673,0
2000-07-31,12.359,12.496,11.966,12.111,473034,0
2000-08-01,12.164,12.64,12.164,12.401,493623,0
2000-08-02,12.427,12.598,12.359,12.496,409385,0
2000-08-03,12.359,13.078,12.308,12.89,505556,0
2000-08-04,13.034,13.567,12.932,13.225,875981,0
2000-08-07,13.272,13.511,13.127,13.461,392536,0
2000-08-08,13.316,13.42,13.078,13.225,372645,0
2000-08-09,13.225,13.316,12.982,13.225,288523,0
2000-08-10,13.179,13.511,13.179,13.225,524047,0
2000-08-11,13.225,13.606,13.179,13.368,709958,0
2000-08-14,13.298,13.511,13.272,13.511,371362,0
2000-08-15,13.368,13.511,13.136,13.316,449398,0
2000-08-16,13.342,13.511,13.034,13.078,317186,0
2000-08-17,13.127,13.272,12.932,13.179,432434,0
2000-08-18,13.078,13.127,12.692,12.836,355211,0
2000-08-21,12.932,13.034,12.548,12.89,214814,0
2000-08-22,12.64,13.316,12.64,13.127,445539,0
2000-08-23,13.078,13.316,13.078,13.225,533874,0
2000-08-24,13.179,13.316,12.89,12.982,417575,0
2000-08-25,12.982,13.078,12.89,12.932,333332,0
2000-08-28,12.905,12.982,12.742,12.742,374751,0
2000-08-29,12.742,12.932,12.496,12.692,455835,0
2000-08-30,12.64,13.078,12.548,12.742,447997,0
2000-08-31,12.787,13.225,12.787,13.034,659062,0
2000-09-01,13.127,13.179,12.982,12.982,390900,0
2000-09-05,13.034,13.179,12.932,13.078,476778,0
2000-09-06,13.053,13.42,13.034,13.127,476307,0
2000-09-07,13.225,13.591,13.078,13.511,650056,0
2000-09-08,13.316,14.094,13.272,14.043,1079796,0
2000-09-11,14,14.24,13.946,14.24,734062,0
2000-09-12,14,14.529,13.946,14.428,946649,0
2000-09-13,14.571,14.685,14.488,14.632,980696,0
2000-09-14,14.589,14.685,14,14.052,1158772,0
2000-09-15,13.801,14.247,13.761,13.855,1667255,0
2000-09-18,13.946,13.946,13.078,13.078,697441,0
2000-09-19,13.17,13.511,13.17,13.511,468702,0
2000-09-20,13.606,13.606,13.078,13.368,504740,0
2000-09-21,13.368,13.368,13.025,13.078,414999,0
2000-09-22,13.025,13.078,12.634,13.025,487775,0
2000-09-25,13.025,13.316,12.83,13.316,355914,0
2000-09-26,13.118,13.511,12.975,13.118,761672,0
2000-09-27,13.316,13.42,13.118,13.368,732774,0
2000-09-28,13.264,13.801,13.17,13.761,1647835,0
2000-09-29,12.002,12.053,11.418,11.462,2670183,0
2000-10-02,11.881,11.948,11.606,11.906,1552363,0
2000-10-03,11.906,11.948,11.563,11.803,1446127,0
2000-10-04,11.803,11.855,11.606,11.66,931441,0
2000-10-05,11.708,11.76,11.418,11.563,783787,0
2000-10-06,11.563,11.66,11.122,11.17,843458,0
2000-10-09,11.267,11.317,10.931,10.976,513282,0
2000-10-10,10.976,11.024,10.734,10.778,696740,0
2000-10-11,10.83,10.863,10.146,10.634,747398,0
2000-10-12,10.634,10.778,10.05,10.489,477945,0
2000-10-13,10.318,10.634,10.246,10.344,579388,0
2000-10-16,10.537,10.683,10.436,10.589,1146136,0
2000-10-17,10.589,10.83,10.39,10.39,539956,0
2000-10-18,10.489,10.537,9.77,10.196,640579,0
2000-10-19,10.292,10.683,10.196,10.537,580089,0
2000-10-20,10.436,10.489,10.246,10.292,688311,0
2000-10-23,10.344,10.39,9.951,10.001,645726,0
2000-10-24,10.05,10.489,10.001,10.344,1017553,0
2000-10-25,10.246,10.768,10.196,10.683,563826,0
2000-10-26,10.489,10.734,10.246,10.589,604542,0
2000-10-27,10.589,11.024,10.344,10.83,413363,0
2000-10-30,10.709,11.462,10.683,11.462,514222,0
2000-10-31,11.393,11.563,10.976,11.221,731371,0
2000-11-01,11.145,11.317,10.931,11.024,790108,0
2000-11-02,10.976,11.418,10.931,11.122,595650,0
2000-11-03,11.076,11.221,11.024,11.17,235990,0
2000-11-06,11.145,11.418,11.024,11.418,339066,0
2000-11-07,11.17,11.317,11.122,11.267,845796,0
2000-11-08,11.221,11.368,10.976,10.992,468004,0
2000-11-09,11.076,11.17,10.931,11.17,539253,0
2000-11-10,11.17,11.368,11.076,11.17,307710,0
2000-11-13,11.17,11.317,10.88,11.033,948992,0
2000-11-14,11.684,11.708,10.88,10.88,837725,0
2000-11-15,11.122,11.122,10.634,10.634,434890,0
2000-11-16,10.709,10.88,10.589,10.778,802389,0
2000-11-17,10.88,10.931,10.589,10.931,892360,0
2000-11-20,10.931,10.976,10.537,10.634,513747,0
2000-11-21,10.563,10.778,10.436,10.778,400022,0
2000-11-22,10.683,10.931,10.537,10.88,821696,0
2000-11-24,10.88,11.17,10.88,11.17,585000,0
2000-11-27,11.024,11.122,10.931,10.976,761908,0
2000-11-28,11.024,11.221,10.931,11.122,667956,0
2000-11-29,11.122,11.66,11.076,11.563,925237,0
2000-11-30,11.606,12.053,11.563,11.906,1837258,0
2000-12-01,11.76,12.196,11.606,11.906,972275,0
2000-12-04,11.708,11.906,11.513,11.513,602085,0
2000-12-05,12.102,12.146,11.803,12.146,1283728,0
2000-12-06,12.053,12.437,11.563,11.855,1509188,0
2000-12-07,11.948,12.146,11.906,12.102,530598,0
2000-12-08,12.053,12.437,12.002,12.291,1157952,0
2000-12-11,12.196,12.291,11.906,12.247,869313,0
2000-12-12,12.196,12.291,11.855,12.196,643503,0
2000-12-13,12.257,12.504,11.906,11.957,781211,0
2000-12-14,11.488,11.76,11.368,11.708,663628,0
2000-12-15,11.708,11.795,11.462,11.615,1807773,0
2000-12-18,11.76,11.957,11.66,11.906,1166496,0
2000-12-19,11.906,12.111,11.708,11.76,1483682,0
2000-12-20,11.76,12.059,11.66,11.906,728677,0
2000-12-21,11.811,12.257,11.76,12.257,938343,0
2000-12-22,12.257,12.454,12.044,12.454,1310756,0
2000-12-26,12.504,12.555,12.205,12.401,535507,0
2000-12-27,12.504,12.598,12.35,12.598,926995,0
2000-12-28,12.555,12.649,12.35,12.598,543933,0
2000-12-29,12.598,12.95,12.35,12.796,884874,0
2001-01-02,12.796,12.844,12.454,12.649,1228038,0
2001-01-03,12.998,14.231,12.751,13.915,2181352,0
2001-01-04,13.692,13.891,13.487,13.783,1205572,0
2001-01-05,13.783,13.783,13.145,13.197,396280,0
2001-01-08,13.145,13.289,13.043,13.095,529075,0
2001-01-09,13.145,13.241,12.897,13.095,925473,0
2001-01-10,13.007,13.443,12.95,13.289,580437,0
2001-01-11,13.42,13.639,13.241,13.487,636133,0
2001-01-12,13.487,13.487,12.844,12.95,407630,0
2001-01-16,12.844,13.443,12.751,13.241,388907,0
2001-01-17,13.289,13.739,13.197,13.487,687494,0
2001-01-18,13.394,13.443,12.009,12.155,1850010,0
2001-01-19,12.205,12.649,11.708,12.308,1517961,0
2001-01-22,12.308,12.401,12.155,12.257,801453,0
2001-01-23,12.257,12.649,12.155,12.555,1097698,0
2001-01-24,12.504,12.796,12.35,12.555,675795,0
2001-01-25,12.598,12.649,12.205,12.35,704809,0
2001-01-26,12.35,12.454,12.155,12.35,568390,0
2001-01-29,12.35,12.649,12.205,12.342,624665,0
2001-01-30,12.308,12.504,12.111,12.35,688197,0
2001-01-31,12.35,12.393,12.059,12.205,709021,0
2001-02-01,12.18,12.205,11.615,11.66,1014509,0
2001-02-02,11.708,11.906,11.708,11.864,921847,0
2001-02-05,11.839,11.957,11.76,11.957,295544,0
2001-02-06,11.906,11.957,11.563,11.615,570494,0
2001-02-07,11.708,11.864,11.17,11.708,572953,0
2001-02-08,11.76,11.906,11.66,11.864,667019,0
2001-02-09,11.76,11.906,11.708,11.708,714407,0
2001-02-12,11.811,11.906,11.708,11.906,577164,0
2001-02-13,11.811,11.906,11.66,11.76,511060,0
2001-02-14,11.811,12.009,11.76,12.009,1597990,0
2001-02-15,11.906,12.111,11.811,12.111,812918,0
2001-02-16,12.009,12.454,12.009,12.257,1137244,0
2001-02-20,12.155,12.308,11.864,11.906,1198551,0
2001-02-21,12.009,12.059,11.76,11.76,897161,0
2001-02-22,11.864,11.906,11.615,11.864,784957,0
2001-02-23,11.76,11.906,11.563,11.864,395578,0
2001-02-26,11.76,12.257,11.76,12.257,495145,0
2001-02-27,12.205,12.401,11.906,12.111,571779,0
2001-02-28,12.111,12.257,11.708,11.811,759918,0
2001-03-01,11.811,12.059,11.513,12.059,762372,0
2001-03-02,12.059,12.598,11.906,12.111,489181,0
2001-03-05,12.009,12.205,11.864,12.009,361298,0
2001-03-06,12.009,12.155,11.906,12.009,241958,0
2001-03-07,12.009,12.308,11.957,12.257,677081,0
2001-03-08,12.35,12.401,12.009,12.155,382826,0
2001-03-09,12.059,12.111,11.76,11.864,382239,0
2001-03-12,11.864,11.864,11.462,11.462,359190,0
2001-03-13,11.513,11.864,11.267,11.846,599393,0
2001-03-14,11.624,11.717,11.122,11.47,615423,0
2001-03-15,11.368,11.82,11.317,11.667,349831,0
2001-03-16,11.624,11.82,11.267,11.573,1217155,0
2001-03-19,11.418,11.667,11.418,11.624,361644,0
2001-03-20,11.573,11.573,11.17,11.17,358841,0
2001-03-21,11.17,11.267,10.616,10.821,594010,0
2001-03-22,10.718,10.768,10.12,10.366,914475,0
2001-03-23,10.616,11.221,10.417,11.009,978591,0
2001-03-26,11.418,11.522,11.17,11.47,726338,0
2001-03-27,11.368,11.624,11.122,11.47,619868,0
2001-03-28,11.47,11.47,11.267,11.368,383061,0
2001-03-29,11.341,11.368,11.122,11.131,390664,0
2001-03-30,11.17,11.47,11.17,11.418,728559,0
2001-04-02,11.418,11.717,11.368,11.667,832457,0
2001-04-03,11.624,11.717,11.393,11.47,630983,0
2001-04-04,11.418,11.522,11.122,11.221,1015211,0
2001-04-05,11.317,11.667,11.17,11.624,780743,0
2001-04-06,11.47,11.768,11.221,11.267,727627,0
2001-04-09,11.368,11.7,11.35,11.675,415937,0
2001-04-10,11.554,11.795,11.545,11.624,414884,0
2001-04-11,11.624,11.744,11.445,11.615,405172,0
2001-04-12,11.445,11.624,11.308,11.41,503571,0
2001-04-16,11.384,11.506,11.103,11.325,482397,0
2001-04-17,11.139,11.341,11.131,11.273,588278,0
2001-04-18,11.248,11.606,11.188,11.545,1140873,0
2001-04-19,11.462,11.478,11.299,11.359,856792,0
2001-04-20,11.17,11.299,11.162,11.248,1729032,0
2001-04-23,11.282,11.299,11.179,11.212,1845331,0
2001-04-24,11.221,11.522,11.204,11.488,1261380,0
2001-04-25,11.267,11.599,11.267,11.478,422491,0
2001-04-26,11.536,11.615,11.462,11.545,682580,0
2001-04-27,11.522,12.066,11.522,12.009,1357322,0
2001-04-30,12.009,12.238,11.778,12.074,1431384,0
2001-05-01,12.002,12.102,11.914,12.035,1227568,0
2001-05-02,11.975,12.137,11.922,11.948,418393,0
2001-05-03,11.975,11.984,11.753,11.966,466718,0
2001-05-04,11.939,12.12,11.717,12.12,460981,0
2001-05-07,12.111,12.111,11.906,11.975,431380,0
2001-05-08,12.017,12.102,11.803,11.939,1001172,0
2001-05-09,11.811,11.888,11.684,11.753,380486,0
2001-05-10,11.975,11.984,11.66,11.753,768808,0
2001-05-11,11.811,11.864,11.59,11.633,517143,0
2001-05-14,11.624,11.795,11.536,11.778,765185,0
2001-05-15,11.82,11.975,11.753,11.811,625602,0
2001-05-16,11.795,12.017,11.778,11.939,867677,0
2001-05-17,11.897,12.002,11.811,11.881,1013691,0
2001-05-18,11.897,11.975,11.803,11.939,1053703,0
2001-05-21,11.939,12.017,11.803,11.984,343980,0
2001-05-22,11.975,12.18,11.873,12.18,563591,0
2001-05-23,12.155,12.265,12.111,12.171,1104367,0
2001-05-24,12.164,12.308,12.137,12.205,596467,0
2001-05-25,12.188,12.214,11.633,11.966,645022,0
2001-05-29,12.009,12.017,11.864,11.897,680003,0
2001-05-30,11.888,12.074,11.66,11.864,857029,0
2001-05-31,11.873,12.017,11.846,12.009,482397,0
2001-06-01,12.009,12.454,11.984,12.401,949691,0
2001-06-04,12.393,12.393,12.146,12.333,458409,0
2001-06-05,12.308,12.522,12.308,12.487,534925,0
2001-06-06,12.496,12.514,11.624,12.384,618229,0
2001-06-07,12.41,12.667,12.324,12.625,629812,0
2001-06-08,12.437,12.58,12.247,12.274,434540,0
2001-06-11,12.427,12.427,12.22,12.229,514452,0
2001-06-12,12.205,12.342,12.059,12.299,753365,0
2001-06-13,12.487,12.487,12.229,12.342,413829,0
2001-06-14,12.257,12.342,12.053,12.111,454781,0
2001-06-15,12.128,12.299,12.059,12.12,1562305,0
2001-06-18,12.164,12.238,11.914,12.229,593896,0
2001-06-19,12.22,12.401,12.12,12.376,651225,0
2001-06-20,12.368,12.555,12.18,12.504,516554,0
2001-06-21,12.445,12.905,12.384,12.905,910731,0
2001-06-22,12.853,12.991,12.634,12.844,1125542,0
2001-06-25,12.823,12.991,12.734,12.83,790570,0
2001-06-26,12.77,12.95,12.676,12.881,792678,0
2001-06-27,12.871,13.232,12.823,12.905,1265829,0
2001-06-28,12.966,13.086,12.881,12.932,619636,0
2001-06-29,12.932,13.801,12.742,13.272,796655,0
2001-07-02,13.127,13.179,12.796,13.145,1286654,0
2001-07-03,13.127,13.197,13.062,13.127,339533,0
2001-07-05,13.127,13.308,13.062,13.298,921378,0
2001-07-06,13.179,13.298,12.991,13.103,794669,0
2001-07-09,13.095,13.197,12.905,12.975,503106,0
2001-07-10,12.982,12.982,12.46,12.487,844627,0
2001-07-11,12.496,12.734,12.299,12.531,737454,0
2001-07-12,12.676,13.639,12.58,13.479,3395351,0
2001-07-13,13.428,13.591,13.034,13.298,2157721,0
2001-07-16,13.308,13.351,12.914,13.103,1081552,0
2001-07-17,13.053,13.289,12.914,13.255,1110685,0
2001-07-18,13.225,14.035,13.215,14,2489068,0
2001-07-19,13.982,14.281,13.9,14.179,2058740,0
2001-07-20,14.094,14.386,14.086,14.145,957764,0
2001-07-23,14.137,14.266,13.973,14.103,1412194,0
2001-07-24,14.086,14.197,13.846,14.027,1189075,0
2001-07-25,14.035,14.17,13.891,14.086,727859,0
2001-07-26,14.035,14.694,13.982,14.641,1579737,0
2001-07-27,14.632,14.914,14.529,14.872,1772907,0
2001-07-30,14.864,15.008,14.58,14.991,1698146,0
2001-07-31,14.896,15.162,14.733,14.864,1229441,0
2001-08-01,14.847,15.179,14.821,15.179,817012,0
2001-08-02,15.256,15.265,14.95,15.112,447757,0
2001-08-03,15.025,15.248,14.821,15.231,608399,0
2001-08-06,15.152,15.215,15.067,15.103,499241,0
2001-08-07,14.974,15.265,14.941,15.215,1447058,0
2001-08-08,15.152,15.546,15.121,15.265,1637889,0
2001-08-09,15.256,15.394,15.093,15.283,819469,0
2001-08-10,15.274,15.42,15.059,15.341,716159,0
2001-08-13,15.223,15.487,15.187,15.444,539838,0
2001-08-14,15.428,15.53,15.316,15.402,513165,0
2001-08-15,15.283,15.546,15.274,15.394,861474,0
2001-08-16,15.358,15.367,15.034,15.171,1714404,0
2001-08-17,15.103,15.239,14.974,15.034,1180419,0
2001-08-20,14.932,15.592,14.847,15.493,1142623,0
2001-08-21,15.538,15.657,15.402,15.462,1396048,0
2001-08-22,15.444,15.546,15.265,15.538,676263,0
2001-08-23,15.428,15.592,15.367,15.47,386097,0
2001-08-24,15.444,15.493,15.205,15.358,838190,0
2001-08-27,15.291,15.341,14.896,14.983,678605,0
2001-08-28,15.052,15.256,14.548,14.847,1014394,0
2001-08-29,14.787,14.821,14.624,14.701,1062713,0
2001-08-30,14.632,15.018,14.555,14.828,1114778,0
2001-08-31,14.779,15.008,14.641,14.761,1513984,0
2001-09-04,14.709,14.872,14.452,14.607,1063300,0
2001-09-05,14.539,14.694,14.154,14.436,1427872,0
2001-09-06,14.428,14.445,14.06,14.205,1126713,0
2001-09-07,14.128,14.359,14.008,14.145,1029136,0
2001-09-10,14.052,14.281,13.837,14.119,1158772,0
2001-09-17,13.739,13.946,13.17,13.683,1050310,0
2001-09-18,13.503,14.154,13.394,14.154,1494794,0
2001-09-19,14.154,14.624,13.873,14.394,1146490,0
2001-09-20,14.257,14.323,13.639,13.801,1350069,0
2001-09-21,12.982,13.639,12.659,13.007,1834099,0
2001-09-24,13.153,13.915,13.153,13.864,790339,0
2001-09-25,13.846,14.188,13.639,14.103,595650,0
2001-09-26,14.401,14.428,13.548,13.81,832810,0
2001-09-27,13.891,14.119,13.648,13.973,952383,0
2001-09-28,13.882,14.308,13.711,14.052,1667255,0
2001-10-01,14.027,14.043,13.711,13.864,1379434,0
2001-10-02,13.882,14.188,13.622,14.161,1292502,0
2001-10-03,14.043,14.197,13.748,13.891,658716,0
2001-10-04,13.915,14.052,13.479,13.648,1079094,0
2001-10-05,13.639,13.683,12.844,13.007,1452094,0
2001-10-08,12.991,13.118,12.093,12.427,1238798,0
2001-10-09,12.454,12.522,12.066,12.257,1425764,0
2001-10-10,12.196,12.401,12.066,12.265,1379902,0
2001-10-11,12.324,12.531,12.18,12.317,1468939,0
2001-10-12,12.308,12.308,11.778,12.044,1020129,0
2001-10-15,11.873,12.171,11.82,12.044,716747,0
2001-10-16,12.093,12.496,12.093,12.384,1554352,0
2001-10-17,12.445,12.598,12.257,12.35,1147421,0
2001-10-18,12.478,12.734,12.257,12.401,924305,0
2001-10-19,12.368,12.58,12.342,12.478,785073,0
2001-10-22,12.469,12.805,12.469,12.796,593778,0
2001-10-23,12.905,12.905,12.588,12.779,478884,0
2001-10-24,12.787,13.111,12.734,12.95,1093952,0
2001-10-25,12.914,13.232,12.659,13.118,590033,0
2001-10-26,12.905,13.342,12.905,13.127,316835,0
2001-10-29,13.034,13.062,12.487,12.685,1362353,0
2001-10-30,12.685,12.83,12.384,12.649,566282,0
2001-10-31,12.588,12.751,12.469,12.531,782501,0
2001-11-01,12.514,12.914,12.35,12.796,1207912,0
2001-11-02,12.787,13.197,12.742,12.998,2079210,0
2001-11-05,13.034,13.597,12.998,13.359,864633,0
2001-11-06,13.325,13.739,13.153,13.692,410084,0
2001-11-07,13.597,13.748,13.368,13.503,627824,0
2001-11-08,13.52,13.539,13.215,13.264,621861,0
2001-11-09,13.197,13.394,13.111,13.272,499827,0
2001-11-12,13.52,13.53,12.932,13.111,503336,0
2001-11-13,13.241,13.316,13.053,13.197,700832,0
2001-11-14,13.232,13.42,13.162,13.325,306073,0
2001-11-15,13.255,13.435,13.197,13.225,427402,0
2001-11-16,13.118,13.255,12.991,13.034,865450,0
2001-11-19,13.095,13.342,12.991,13.215,1389264,0
2001-11-20,13.111,13.342,13.095,13.153,1687732,0
2001-11-21,13.136,13.351,13.136,13.17,749388,0
2001-11-23,13.153,13.443,13.086,13.351,439223,0
2001-11-26,13.394,13.53,13.308,13.53,645140,0
2001-11-27,13.495,13.597,13.316,13.412,961975,0
2001-11-28,13.394,13.503,13.215,13.316,884056,0
2001-11-29,13.368,13.495,13.289,13.394,658125,0
2001-11-30,13.394,13.495,13.127,13.145,1228968,0
2001-12-03,13.118,13.255,12.991,13.053,697441,0
2001-12-04,13.103,13.394,13.034,13.384,477128,0
2001-12-05,13.403,13.792,13.384,13.614,930858,0
2001-12-06,13.575,13.801,13.487,13.801,516792,0
2001-12-07,13.711,13.801,13.539,13.729,646778,0
2001-12-10,13.72,13.729,13.394,13.469,740145,0
2001-12-11,13.503,13.792,13.435,13.584,383293,0
2001-12-12,13.774,13.783,13.557,13.692,446705,0
2001-12-13,13.774,13.774,13.469,13.495,638825,0
2001-12-14,13.511,13.729,13.443,13.495,2108346,0
2001-12-17,13.503,13.622,13.443,13.479,763077,0
2001-12-18,13.316,13.657,13.118,13.557,1337548,0
2001-12-19,13.511,13.946,13.316,13.938,926876,0
2001-12-20,13.882,14.145,13.729,14.086,986781,0
2001-12-21,13.932,14.069,13.855,13.938,1489533,0
2001-12-24,13.955,14.018,13.81,14,237627,0
2001-12-26,14,14.119,13.783,13.9,552711,0
2001-12-27,13.982,14.094,13.846,13.965,349948,0
2001-12-28,13.982,14.205,13.873,14.086,598577,0
2001-12-31,14.086,14.247,14.035,14.094,1152926,0
2002-01-02,14.145,14.188,13.754,14.137,1387508,0
2002-01-03,14.137,14.333,14.103,14.308,803089,0
2002-01-04,14.29,14.667,14.179,14.564,1380489,0
2002-01-07,14.409,14.701,14.341,14.521,893417,0
2002-01-08,14.58,14.667,14.197,14.539,773371,0
2002-01-09,14.496,14.676,14.223,14.46,701068,0
2002-01-10,14.317,14.632,14.317,14.589,478064,0
2002-01-11,14.58,14.624,14.386,14.521,393588,0
2002-01-14,14.469,14.521,14.281,14.317,466245,0
2002-01-15,14.401,14.667,14.266,14.615,434420,0
2002-01-16,14.521,14.615,14.323,14.376,402597,0
2002-01-17,14.273,14.667,14.273,14.58,535749,0
2002-01-18,14.247,14.717,14.179,14.247,1486956,0
2002-01-22,14.308,14.452,13.982,14.11,1423428,0
2002-01-23,14.018,14.479,13.982,14.428,641397,0
2002-01-24,14.428,14.641,14.341,14.548,463556,0
2002-01-25,14.548,14.589,14.386,14.555,522173,0
2002-01-28,14.529,14.571,14.368,14.548,309933,0
2002-01-29,14.514,14.751,14.052,14.205,1264071,0
2002-01-30,14.197,14.205,13.837,14.128,1705749,0
2002-01-31,14.103,14.428,14.035,14.35,1932145,0
2002-02-01,14.317,14.386,14.103,14.213,1584654,0
2002-02-04,14.128,14.24,13.761,13.923,1816665,0
2002-02-05,13.915,14.078,13.82,13.915,1041657,0
2002-02-06,13.783,14.137,13.657,13.792,1510592,0
2002-02-07,13.9,14.213,13.891,13.955,765532,0
2002-02-08,13.946,14.223,13.932,14.188,630515,0
2002-02-11,14.145,14.521,14.06,14.436,976837,0
2002-02-12,14.386,14.685,14.213,14.615,1111505,0
2002-02-13,14.571,14.872,14.514,14.872,954843,0
2002-02-14,14.821,15.008,14.667,14.837,764246,0
2002-02-15,14.914,14.999,14.632,14.905,739794,0
2002-02-19,14.95,14.958,14.529,14.632,1049609,0
2002-02-20,14.717,14.77,14.488,14.676,830704,0
2002-02-21,14.685,14.77,14.589,14.651,1050195,0
2002-02-22,14.632,14.872,14.615,14.803,868959,0
2002-02-25,14.761,14.966,14.709,14.888,1120981,0
2002-02-26,14.896,15.059,14.864,14.966,781682,0
2002-02-27,14.974,15.248,14.896,15.018,809410,0
2002-02-28,15.085,15.316,14.974,15.121,920674,0
2002-03-01,15.085,15.53,15.085,15.411,674622,0
2002-03-04,15.521,15.853,15.493,15.726,1372299,0
2002-03-05,15.726,15.999,15.726,15.862,1163571,0
2002-03-06,15.872,16.161,15.819,16.069,1176672,0
2002-03-07,16.257,16.275,15.99,16.104,1437819,0
2002-03-08,16.104,16.358,16.059,16.179,1370192,0
2002-03-11,16.078,16.436,16.008,16.383,1167781,0
2002-03-12,16.138,16.455,16.138,16.374,797357,0
2002-03-13,16.472,16.488,16.342,16.419,667019,0
2002-03-14,16.325,16.48,16.317,16.436,574473,0
2002-03-15,16.436,16.769,16.317,16.659,1463676,0
2002-03-18,16.641,16.787,16.488,16.572,1019076,0
2002-03-19,16.616,16.727,16.419,16.529,1053120,0
2002-03-20,16.358,16.446,16.196,16.239,497837,0
2002-03-21,16.239,16.275,15.862,16.033,927114,0
2002-03-22,16.094,16.266,15.819,16.196,857145,0
2002-03-25,16.145,16.17,16.033,16.033,839829,0
2002-03-26,16.113,16.3,16.015,16.13,676610,0
2002-03-27,16.153,16.529,16.094,16.48,1174335,0
2002-03-28,16.213,16.358,16.153,16.283,1478535,0
2002-04-01,16.153,16.283,15.999,16.239,1395231,0
2002-04-02,16.121,16.503,16.121,16.365,1190944,0
2002-04-03,16.342,16.419,16.113,16.204,910967,0
2002-04-04,16.13,16.352,16.13,16.325,697907,0
2002-04-05,16.309,16.52,16.179,16.352,1043643,0
2002-04-08,16.239,16.446,16.239,16.401,755822,0
2002-04-09,16.358,16.529,16.325,16.419,659647,0
2002-04-10,16.365,16.641,16.365,16.59,992745,0
2002-04-11,16.529,16.609,16.383,16.383,941033,0
2002-04-12,16.496,16.555,16.358,16.488,1075704,0
2002-04-15,16.529,16.609,16.358,16.401,810347,0
2002-04-16,16.358,16.59,16.358,16.52,787293,0
2002-04-17,16.488,16.572,16.427,16.572,788586,0
2002-04-18,16.512,16.805,16.446,16.752,1288759,0
2002-04-19,16.813,16.813,16.555,16.752,905934,0
2002-04-22,16.846,16.933,16.555,16.659,1069618,0
2002-04-23,16.529,16.752,16.503,16.659,1180886,0
2002-04-24,16.624,16.939,16.572,16.682,891659,0
2002-04-25,16.59,16.924,16.488,16.879,823917,0
2002-04-26,16.888,16.939,16.7,16.805,1013106,0
2002-04-29,16.805,16.984,16.609,16.805,1039783,0
2002-04-30,16.821,16.846,16.609,16.769,1323159,0
2002-05-01,16.805,16.976,16.641,16.838,845562,0
2002-05-02,16.854,17.991,16.787,17.274,1458879,0
2002-05-03,17.187,17.35,17.187,17.308,1134437,0
2002-05-06,17.229,17.4,17.187,17.187,1510008,0
2002-05-07,17.155,17.529,17.112,17.265,1455017,0
2002-05-08,17.301,17.521,17.229,17.229,1699431,0
2002-05-09,17.187,17.308,17.058,17.13,841232,0
2002-05-10,17.085,17.179,16.854,16.863,1048206,0
2002-05-13,16.872,17.042,16.796,16.933,1413485,0
2002-05-14,17.094,17.145,16.905,17.085,1301865,0
2002-05-15,17.179,17.187,17.016,17.076,1045164,0
2002-05-16,17.164,17.308,17.068,17.179,1527556,0
2002-05-17,17.292,17.301,17.05,17.137,855738,0
2002-05-20,17.13,17.239,16.854,17.034,529894,0
2002-05-21,16.984,17.145,16.888,16.958,1008894,0
2002-05-22,16.863,17.008,16.609,16.616,1777119,0
2002-05-23,16.641,16.933,16.581,16.896,1071023,0
2002-05-24,16.879,16.958,16.609,16.659,908389,0
2002-05-28,16.65,16.735,16.352,16.383,788934,0
2002-05-29,16.3,16.52,16.292,16.419,1852233,0
2002-05-30,16.365,16.633,16.342,16.503,1320585,0
2002-05-31,16.529,16.735,16.325,16.503,1809528,0
2002-06-03,16.455,16.65,16.309,16.358,932845,0
2002-06-04,16.317,16.496,16.153,16.248,1224879,0
2002-06-05,16.309,16.41,16.113,16.317,757460,0
2002-06-06,16.325,16.358,15.99,15.99,588513,0
2002-06-07,15.819,16.427,15.819,16.275,664213,0
2002-06-10,16.342,16.599,16.239,16.463,930154,0
2002-06-11,16.564,16.641,16.446,16.496,1306077,0
2002-06-12,16.52,16.7,16.496,16.682,1099921,0
2002-06-13,16.564,16.616,16.229,16.317,928749,0
2002-06-14,16.248,16.537,15.99,16.383,1397685,0
2002-06-17,16.436,16.744,16.325,16.7,1859720,0
2002-06-18,16.65,16.744,16.545,16.659,956011,0
2002-06-19,16.564,16.659,16.41,16.529,1151870,0
2002-06-20,16.427,16.641,16.41,16.512,1121446,0
2002-06-21,15.53,16.572,15.487,16.463,1874697,0
2002-06-24,16.365,16.503,16.121,16.257,1429277,0
2002-06-25,16.317,16.537,16.138,16.138,786363,0
2002-06-26,16.121,16.446,15.788,16.283,1386452,0
2002-06-27,16.145,16.446,16.145,16.342,1304438,0
2002-06-28,16.365,16.616,16.121,16.179,1691592,0
2002-07-01,16.248,16.446,16.204,16.3,1414184,0
2002-07-02,16.374,16.455,16.161,16.365,1282674,0
2002-07-03,16.374,16.488,15.862,15.95,1211537,0
2002-07-05,16.033,16.472,16.008,16.463,814906,0
2002-07-08,16.463,16.65,16.342,16.392,1037208,0
2002-07-09,16.342,16.496,16.086,16.138,1463560,0
2002-07-10,16.196,16.358,15.657,15.709,1052066,0
2002-07-11,15.665,16.015,15.493,15.736,1082606,0
2002-07-12,15.958,15.958,15.502,15.592,786829,0
2002-07-15,15.592,15.657,14.615,15.205,1681059,0
2002-07-16,15.179,15.323,14.914,15.044,949343,0
2002-07-17,15.052,15.428,14.872,15.231,901603,0
2002-07-18,15.256,15.394,14.548,14.589,853753,0
2002-07-19,14.368,14.742,14.323,14.452,1082486,0
2002-07-22,14.452,14.694,14.035,14.409,1966192,0
2002-07-23,14.401,14.615,13.908,14.11,2244887,0
2002-07-24,13.982,14.856,13.325,14.828,1750091,0
2002-07-25,14.733,15.256,14.624,15.179,1921967,0
2002-07-26,15.256,15.657,14.761,15.617,1298001,0
2002-07-29,15.665,16.257,15.648,16.248,1099570,0
2002-07-30,16.213,16.266,15.835,16.121,1278696,0
2002-07-31,16.042,16.496,16.042,16.446,1254479,0
2002-08-01,16.325,16.436,16.042,16.204,1099570,0
2002-08-02,16.153,16.3,15.872,16.059,1187905,0
2002-08-05,15.862,15.934,15.265,15.402,1840297,0
2002-08-06,15.657,16.033,15.538,15.726,1495969,0
2002-08-07,15.788,16.078,15.625,15.943,1274602,0
2002-08-08,15.958,16.624,15.88,16.564,1553181,0
2002-08-09,16.455,16.572,16.248,16.41,1055811,0
2002-08-12,16.257,16.581,16.121,16.436,944425,0
2002-08-13,16.41,16.564,16.094,16.204,1223239,0
2002-08-14,16.204,16.633,15.934,16.581,886044,0
2002-08-15,16.455,16.76,16.392,16.641,806720,0
2002-08-16,16.503,16.65,16.352,16.537,560666,0
2002-08-19,16.529,16.752,16.446,16.744,896809,0
2002-08-20,16.581,16.659,16.309,16.309,713000,0
2002-08-21,16.374,16.674,16.179,16.555,744709,0
2002-08-22,16.581,16.682,16.427,16.633,608636,0
2002-08-23,16.609,16.616,16.161,16.188,694748,0
2002-08-26,16.309,16.633,16.229,16.599,676380,0
2002-08-27,16.581,16.727,16.463,16.609,852347,0
2002-08-28,16.564,16.633,16.3,16.427,702354,0
2002-08-29,16.392,16.76,16.248,16.65,1712065,0
2002-08-30,16.512,17.016,16.512,16.821,1136774,0
2002-09-03,16.65,16.674,16.248,16.317,1355212,0
2002-09-04,15.975,16.616,15.966,16.537,927114,0
2002-09-05,16.392,16.616,16.196,16.564,1433722,0
2002-09-06,16.599,16.744,16.488,16.581,1190479,0
2002-09-09,16.358,16.896,16.352,16.829,774194,0
2002-09-10,16.787,16.787,16.374,16.48,1300576,0
2002-09-11,16.48,16.659,16.41,16.463,935650,0
2002-09-12,16.463,16.472,15.819,15.95,918222,0
2002-09-13,15.805,16.145,15.717,16.104,959289,0
2002-09-16,16.078,16.161,15.827,16.153,1123087,0
2002-09-17,16.266,16.455,15.95,15.982,1418161,0
2002-09-18,15.546,15.975,15.546,15.753,1049609,0
2002-09-19,15.453,15.682,15.265,15.291,997777,0
2002-09-20,15.394,15.665,15.256,15.617,2694636,0
2002-09-23,15.47,15.538,15.187,15.47,902773,0
2002-09-24,15.341,15.511,14.974,15.008,1082720,0
2002-09-25,15.076,15.607,15.034,15.453,904648,0
2002-09-26,15.736,15.958,15.479,15.95,992281,0
2002-09-27,15.648,16.069,15.493,15.511,880076,0
2002-09-30,15.341,15.592,14.974,15.283,1658245,0
2002-10-01,15.341,15.95,15.231,15.934,1680945,0
2002-10-02,15.546,15.709,15.085,15.308,1868143,0
2002-10-03,15.205,15.274,14.273,14.555,2649823,0
2002-10-04,14.641,14.667,14.213,14.409,1986200,0
2002-10-07,14.197,14.479,13.575,13.606,1484852,0
2002-10-08,13.761,14.641,13.692,14.436,1992166,0
2002-10-09,14.428,14.436,13.932,14.086,1400962,0
2002-10-10,14.078,15.008,14.027,14.779,1408213,0
2002-10-11,14.905,15.607,14.905,15.265,1484033,0
2002-10-14,15.034,15.648,15.018,15.538,913071,0
2002-10-15,15.853,16.204,15.835,16.113,1386570,0
2002-10-16,15.958,16.3,15.888,15.975,934132,0
2002-10-17,15.975,16.374,15.958,16.213,893298,0
2002-10-18,15.999,16.401,15.898,16.309,783670,0
2002-10-21,16.257,16.572,16.059,16.545,1096647,0
2002-10-22,16.094,16.48,16.086,16.17,971220,0
2002-10-23,16.078,16.401,15.888,16.342,608636,0
2002-10-24,16.401,16.537,15.958,15.982,633675,0
2002-10-25,15.648,16.48,15.642,16.446,676963,0
2002-10-28,16.463,16.59,16.086,16.121,805782,0
2002-10-29,16.121,16.221,15.642,15.888,725053,0
2002-10-30,15.762,16.086,15.753,15.999,1087286,0
2002-10-31,15.778,16.221,15.77,15.888,807651,0
2002-11-01,15.77,16.365,15.709,16.257,944661,0
2002-11-04,16.352,16.59,16.196,16.221,1171058,0
2002-11-05,16.179,16.383,16.094,16.213,676963,0
2002-11-06,16.309,16.309,15.709,15.835,1486608,0
2002-11-07,15.745,15.797,15.256,15.367,1018021,0
2002-11-08,15.394,15.582,15.248,15.323,913893,0
2002-11-11,15.376,15.385,15.067,15.129,765416,0
2002-11-12,15.223,15.437,15.136,15.215,863227,0
2002-11-13,15.171,15.341,14.837,15.239,1775950,0
2002-11-14,15.341,15.582,15.333,15.556,845444,0
2002-11-15,15.291,15.665,15.136,15.648,777234,0
2002-11-18,15.673,15.853,15.428,15.453,835853,0
2002-11-19,15.521,15.682,15.299,15.573,899734,0
2002-11-20,15.573,16.042,15.487,15.99,953203,0
2002-11-21,16.042,16.555,15.975,16.358,1156433,0
2002-11-22,15.999,16.641,15.999,16.581,1124958,0
2002-11-25,16.545,16.787,16.488,16.624,1223941,0
2002-11-26,16.229,16.633,16.221,16.419,1188491,0
2002-11-27,16.383,16.691,16.248,16.65,872236,0
2002-11-29,16.52,16.616,16.392,16.436,428221,0
2002-12-02,16.401,16.667,16.257,16.383,1007141,0
2002-12-03,16.3,16.455,16.094,16.153,799578,0
2002-12-04,16.145,16.374,15.888,15.999,1129406,0
2002-12-05,16.17,16.17,15.797,15.797,565228,0
2002-12-06,15.753,16.086,15.625,15.966,1020945,0
2002-12-09,15.958,15.975,15.648,15.648,956365,0
2002-12-10,15.691,15.958,15.657,15.934,1174215,0
2002-12-11,15.888,15.982,15.805,15.915,1129988,0
2002-12-12,15.915,15.966,15.827,15.888,879139,0
2002-12-13,15.844,15.982,15.726,15.778,975667,0
2002-12-16,15.819,16.113,15.778,16.033,1340239,0
2002-12-17,15.966,16.086,15.853,15.88,1243363,0
2002-12-18,15.598,15.88,15.592,15.717,1237865,0
2002-12-19,15.592,15.95,15.573,15.753,973562,0
2002-12-20,16.086,16.266,15.248,16.13,2165094,0
2002-12-23,15.99,16.188,15.943,16.051,900086,0
2002-12-24,16.024,16.033,15.788,15.872,617528,0
2002-12-26,15.888,16.17,15.844,15.95,567686,0
2002-12-27,15.906,16.008,15.673,15.682,492689,0
2002-12-30,15.99,16.015,15.556,15.88,595180,0
2002-12-31,15.844,15.975,15.648,15.853,666084,0
2003-01-02,15.95,16.436,15.862,16.401,990761,0
2003-01-03,16.333,16.436,16.188,16.283,624902,0
2003-01-06,16.333,16.777,16.229,16.633,1270861,0
2003-01-07,16.52,16.682,16.463,16.503,715339,0
2003-01-08,16.512,16.529,16.3,16.342,845214,0
2003-01-09,16.365,16.616,16.317,16.564,1173983,0
2003-01-10,16.555,16.609,16.333,16.436,689129,0
2003-01-13,16.529,16.555,16.309,16.401,714052,0
2003-01-14,16.352,16.436,16.283,16.427,911784,0
2003-01-15,16.352,16.436,16.113,16.188,716977,0
2003-01-16,16.266,16.383,15.999,15.999,1263137,0
2003-01-17,15.975,16.17,15.805,16.104,568152,0
2003-01-21,16.153,16.325,16.069,16.121,1306193,0
2003-01-22,16.008,16.213,15.924,16.008,953553,0
2003-01-23,16.051,16.383,15.943,16.374,1014863,0
2003-01-24,16.352,16.365,15.915,15.915,866738,0
2003-01-27,15.853,16.094,15.753,15.872,946766,0
2003-01-28,15.745,15.99,15.642,15.982,897744,0
2003-01-29,15.872,16.121,15.673,16.008,801453,0
2003-01-30,16.024,16.069,15.691,15.736,974497,0
2003-01-31,15.673,16.204,15.665,16.069,1004685,0
2003-02-03,16.121,16.283,16.024,16.153,630282,0
2003-02-04,15.943,15.966,15.805,15.88,877856,0
2003-02-05,15.924,16.179,15.77,15.77,743772,0
2003-02-06,15.853,15.924,15.633,15.753,753365,0
2003-02-07,15.77,15.958,15.556,15.598,922313,0
2003-02-10,15.538,15.844,15.462,15.835,584534,0
2003-02-11,15.788,15.934,15.598,15.633,722126,0
2003-02-12,15.77,15.797,15.642,15.673,928865,0
2003-02-13,15.657,16.145,15.573,15.745,796889,0
2003-02-14,15.762,16.059,15.592,16.051,588862,0
2003-02-18,15.999,16.257,15.924,16.161,854571,0
2003-02-19,16.179,16.221,16.059,16.121,662341,0
2003-02-20,16.221,16.239,16.024,16.042,564877,0
2003-02-21,16.213,16.383,15.966,16.266,864047,0
2003-02-24,16.257,16.266,15.853,15.862,952265,0
2003-02-25,15.511,16.051,15.308,16.008,1115952,0
2003-02-26,16.069,16.086,15.797,15.898,622323,0
2003-02-27,15.95,16.275,15.898,16.145,931441,0
2003-02-28,16.204,16.455,16.161,16.266,923484,0
2003-03-03,16.292,16.564,16.188,16.188,723766,0
2003-03-04,16.229,16.257,16.094,16.094,657423,0
2003-03-05,16.078,16.317,16.042,16.283,1215750,0
2003-03-06,16.257,16.283,15.99,16.033,993802,0
2003-03-07,15.924,16.161,15.898,16.086,1502516,0
2003-03-10,16.051,16.051,15.502,15.53,1265008,0
2003-03-11,15.762,15.77,15.291,15.462,1949931,0
2003-03-12,15.53,15.538,15.059,15.239,2189780,0
2003-03-13,15.299,15.582,15.283,15.565,1655789,0
2003-03-14,15.582,15.592,15.333,15.42,2239154,0
2003-03-17,15.607,15.943,15.493,15.915,1569209,0
2003-03-18,15.975,16.015,15.648,15.77,1704578,0
2003-03-19,15.812,15.898,15.682,15.88,1187203,0
2003-03-20,15.805,16.059,15.648,15.95,1340006,0
2003-03-21,16.239,16.383,15.862,16.342,1425764,0
2003-03-24,16.138,16.153,15.915,15.934,2671940,0
2003-03-25,15.982,16.179,15.943,16.13,1158069,0
2003-03-26,16.13,16.204,15.95,16.051,829652,0
2003-03-27,16.113,16.113,15.797,16.033,1167427,0
2003-03-28,15.898,16.024,15.88,15.966,1067980,0
2003-03-31,15.943,15.982,15.709,15.888,1394762,0
2003-04-01,15.95,16.213,15.736,16.196,1708793,0
2003-04-02,16.275,16.488,16.196,16.352,1244999,0
2003-04-03,16.342,16.455,16.051,16.059,903485,0
2003-04-04,16.113,16.239,16.069,16.188,742989,0
2003-04-07,16.138,16.352,15.872,15.872,1343677,0
2003-04-08,15.88,15.943,15.805,15.872,842124,0
2003-04-09,15.906,15.966,15.493,15.521,1147225,0
2003-04-10,15.47,16.024,15.411,15.898,1316926,0
2003-04-11,15.888,16.13,15.77,15.906,817467,0
2003-04-14,15.982,16.153,15.853,16.13,574333,0
2003-04-15,16.113,16.419,16.008,16.342,941617,0
2003-04-16,16.113,16.496,16.094,16.221,1659477,0
2003-04-17,16.325,16.333,16.024,16.266,1136873,0
2003-04-21,16.309,16.309,16.17,16.266,1054029,0
2003-04-22,16.266,16.65,16.094,16.641,1041681,0
2003-04-23,16.641,16.939,16.48,16.933,1427741,0
2003-04-24,16.752,16.838,16.529,16.7,942844,0
2003-04-25,16.682,16.708,16.472,16.555,524295,0
2003-04-28,16.496,16.879,16.496,16.879,1023016,0
2003-04-29,16.879,16.958,16.581,16.796,836284,0
2003-04-30,16.667,16.752,16.446,16.633,1832641,0
2003-05-01,16.48,16.682,16.248,16.616,684973,0
2003-05-02,16.512,16.905,16.463,16.854,675863,0
2003-05-05,16.829,16.933,16.682,16.735,793138,0
2003-05-06,16.777,16.933,16.659,16.888,676406,0
2003-05-07,16.805,16.905,16.7,16.777,506536,0
2003-05-08,16.744,16.752,16.555,16.65,658235,0
2003-05-09,16.667,16.879,16.59,16.805,686844,0
2003-05-12,16.708,16.958,16.659,16.805,523623,0
2003-05-13,16.872,17.094,16.744,16.949,791229,0
2003-05-14,16.949,17.05,16.838,16.949,639126,0
2003-05-15,16.933,17.094,16.879,17.042,865727,0
2003-05-16,16.545,17.094,16.496,17.016,1470997,0
2003-05-19,16.924,16.967,16.674,16.787,889308,0
2003-05-20,16.829,16.914,16.674,16.796,624247,0
2003-05-21,16.708,17.068,16.7,16.958,911033,0
2003-05-22,16.958,17.076,16.863,16.992,702004,0
2003-05-23,16.992,17.076,16.905,17.042,498648,0
2003-05-27,16.914,17.334,16.914,17.292,1100425,0
2003-05-28,17.229,17.35,17.179,17.248,1044606,0
2003-05-29,17.155,17.35,17.103,17.248,810537,0
2003-05-30,17.274,17.537,17.204,17.513,1313849,0
2003-06-02,17.488,17.914,17.47,17.804,1730807,0
2003-06-03,17.778,17.949,17.668,17.949,935390,0
2003-06-04,17.856,18.189,17.839,18.145,1112813,0
2003-06-05,18.094,18.198,17.966,18.198,846560,0
2003-06-06,18.18,18.41,17.931,18.076,1919297,0
2003-06-09,17.976,18.103,17.717,17.839,624776,0
2003-06-10,17.856,17.94,17.717,17.786,933318,0
2003-06-11,17.606,17.905,17.308,17.813,1600627,0
2003-06-12,17.676,17.888,17.589,17.778,1099682,0
2003-06-13,17.634,17.813,17.437,17.505,690288,0
2003-06-16,17.556,17.905,17.437,17.879,724629,0
2003-06-17,17.727,17.804,17.498,17.606,755813,0
2003-06-18,17.596,17.596,17.35,17.394,911057,0
2003-06-19,17.418,17.418,16.949,17.112,1826599,0
2003-06-20,17.229,17.437,17.058,17.427,2539176,0
2003-06-23,17.317,17.418,16.872,16.924,921126,0
2003-06-24,16.967,17.112,16.838,16.984,1246712,0
2003-06-25,16.924,17.121,16.872,16.924,903230,0
2003-06-26,17.094,17.145,16.888,16.949,651079,0
2003-06-27,15.805,16.744,15.682,16.7,3058867,0
2003-06-30,16.7,17.001,16.512,16.674,1687282,0
2003-07-01,16.708,17.076,16.427,17.05,1498140,0
2003-07-02,16.924,17.13,16.914,17.094,1004758,0
2003-07-03,17.05,17.094,16.838,17.034,456169,0
2003-07-07,17.058,17.317,17.001,17.317,731921,0
2003-07-08,17.229,17.274,17.05,17.239,632220,0
2003-07-09,17.187,17.239,17.034,17.121,615994,0
2003-07-10,17.085,17.155,16.914,17.103,632097,0
2003-07-11,17.058,17.334,17.058,17.229,602027,0
2003-07-14,17.248,17.668,17.239,17.624,1041836,0
2003-07-15,17.642,17.642,17.239,17.308,1085032,0
2003-07-16,17.537,17.537,17.274,17.394,1414651,0
2003-07-17,17.248,17.308,17.058,17.221,1428294,0
2003-07-18,17.437,17.743,17.187,17.556,1399619,0
2003-07-21,17.717,17.717,17.283,17.479,988928,0
2003-07-22,17.537,17.768,17.394,17.624,953721,0
2003-07-23,17.668,17.727,17.317,17.529,860045,0
2003-07-24,17.572,17.768,17.4,17.418,598787,0
2003-07-25,17.453,17.856,17.4,17.813,955294,0
2003-07-28,17.778,17.847,17.529,17.556,777212,0
2003-07-29,17.642,17.709,17.358,17.589,690136,0
2003-07-30,17.513,17.651,17.462,17.529,781572,0
2003-07-31,17.529,17.734,17.427,17.505,697510,0
2003-08-01,17.418,17.521,17.145,17.248,765979,0
2003-08-04,17.265,17.308,16.872,17.308,880855,0
2003-08-05,17.171,17.292,16.933,16.992,881758,0
2003-08-06,16.939,17.256,16.905,17.042,765581,0
2003-08-07,17.171,17.179,16.896,17.103,752964,0
2003-08-08,17.085,17.179,16.967,17.137,673349,0
2003-08-11,17.016,17.239,17.008,17.179,807947,0
2003-08-12,17.164,17.265,17.05,17.265,561419,0
2003-08-13,17.265,17.265,16.933,17.001,645766,0
2003-08-14,16.933,17.239,16.924,17.179,630341,0
2003-08-15,17.283,17.326,16.846,17.13,292514,0
2003-08-18,17.171,17.334,17.137,17.256,495738,0
2003-08-19,17.221,17.326,17.112,17.187,449447,0
2003-08-20,17.187,17.385,17.13,17.35,417110,0
2003-08-21,17.265,17.488,17.265,17.317,463680,0
2003-08-22,17.265,17.437,16.984,17.085,653982,0
2003-08-25,16.984,17.13,16.905,17.13,334419,0
2003-08-26,17.121,17.121,16.813,16.992,619595,0
2003-08-27,16.949,17.008,16.846,16.863,495901,0
2003-08-28,16.838,17.001,16.805,16.967,356774,0
2003-08-29,17.008,17.094,16.888,17.068,347925,0
2003-09-02,17.094,17.35,17.001,17.326,829280,0
2003-09-03,17.334,17.358,17.187,17.274,506311,0
2003-09-04,17.239,17.358,17.155,17.292,428804,0
2003-09-05,17.256,17.4,17.229,17.4,772360,0
2003-09-08,17.35,17.498,17.292,17.462,673819,0
2003-09-09,17.462,17.462,17.196,17.265,749529,0
2003-09-10,17.204,17.308,16.846,16.984,806671,0
2003-09-11,16.949,17.187,16.924,17.094,803978,0
2003-09-12,17.317,17.394,16.984,17.35,1244627,0
2003-09-15,17.239,17.427,17.204,17.35,941404,0
2003-09-16,17.4,17.556,17.05,17.521,731922,0
2003-09-17,17.437,17.498,17.213,17.229,687246,0
2003-09-18,17.265,17.606,17.265,17.547,1029005,0
2003-09-19,17.453,17.7,17.444,17.676,1441690,0
2003-09-22,17.479,17.58,17.204,17.326,1090506,0
2003-09-23,17.326,17.437,17.317,17.341,664501,0
2003-09-24,17.418,17.418,17.068,17.076,801447,0
2003-09-25,16.992,17.204,16.967,17.058,679022,0
2003-09-26,16.939,17.171,16.879,17.13,811394,0
2003-09-29,17.034,17.229,16.967,17.196,664330,0
2003-09-30,17.187,17.229,16.914,16.967,921494,0
2003-10-01,17.008,17.521,16.967,17.521,1444832,0
2003-10-02,17.479,17.565,17.256,17.341,711509,0
2003-10-03,17.505,17.58,17.35,17.437,1028544,0
2003-10-06,17.444,17.659,17.394,17.624,746930,0
2003-10-07,17.479,17.727,17.358,17.668,631837,0
2003-10-08,17.668,17.727,17.537,17.624,500985,0
2003-10-09,17.676,17.862,17.624,17.685,499239,0
2003-10-10,17.685,17.778,17.505,17.7,599277,0
2003-10-13,17.606,17.862,17.606,17.862,410908,0
2003-10-14,17.862,17.94,17.734,17.922,513431,0
2003-10-15,18.009,18.043,17.58,17.958,1552894,0
2003-10-16,17.905,18.135,17.822,17.931,1100994,0
2003-10-17,17.822,17.983,17.727,17.888,823082,0
2003-10-20,17.922,17.949,17.642,17.743,602162,0
2003-10-21,17.804,17.976,17.642,17.872,819761,0
2003-10-22,17.872,17.897,17.692,17.829,631367,0
2003-10-23,17.659,17.872,17.651,17.778,467942,0
2003-10-24,17.734,17.905,17.659,17.888,605428,0
2003-10-27,17.839,18.41,17.839,18.249,1446383,0
2003-10-28,18.249,18.391,18.189,18.391,898115,0
2003-10-29,18.59,18.599,18.255,18.419,792318,0
2003-10-30,18.505,18.572,18.255,18.462,593441,0
2003-10-31,18.572,18.59,18.377,18.462,979093,0
2003-11-03,18.444,18.682,18.384,18.633,938400,0
2003-11-04,18.572,18.803,18.452,18.744,857838,0
2003-11-05,18.658,18.787,18.487,18.641,594995,0
2003-11-06,18.709,18.844,18.522,18.837,522158,0
2003-11-07,18.89,19.052,18.811,18.923,1069464,0
2003-11-10,19.061,19.061,18.692,18.795,712723,0
2003-11-11,18.726,18.863,18.682,18.78,455828,0
2003-11-12,18.82,18.837,18.616,18.77,699058,0
2003-11-13,18.753,18.844,18.599,18.78,553071,0
2003-11-14,18.726,18.803,18.547,18.581,386037,0
2003-11-17,18.658,18.658,18.333,18.59,480299,0
2003-11-18,18.538,18.572,18.206,18.221,576435,0
2003-11-19,18.18,18.428,18.153,18.324,922617,0
2003-11-20,18.324,18.324,18.05,18.121,523506,0
2003-11-21,18.094,18.368,17.983,18.198,464327,0
2003-11-24,18.292,18.522,18.273,18.437,560421,0
2003-11-25,18.333,18.65,18.333,18.625,570645,0
2003-11-26,18.529,18.78,18.496,18.78,432927,0
2003-11-28,18.761,18.795,18.65,18.795,450904,0
2003-12-01,18.658,19.061,18.538,18.965,1141534,0
2003-12-02,18.844,18.982,18.803,18.915,822034,0
2003-12-03,18.872,19.008,18.753,18.95,829357,0
2003-12-04,18.974,19.017,18.718,18.787,476475,0
2003-12-05,18.811,18.837,18.478,18.581,737985,0
2003-12-08,18.547,18.881,18.547,18.863,592638,0
2003-12-09,18.844,18.89,18.59,18.753,407977,0
2003-12-10,18.753,18.811,18.547,18.674,1040788,0
2003-12-11,18.795,18.931,18.666,18.931,683183,0
2003-12-12,18.898,18.965,18.718,18.89,440585,0
2003-12-15,18.931,19.008,18.666,18.674,704013,0
2003-12-16,18.734,19.061,18.7,19.044,1066107,0
2003-12-17,18.78,18.872,18.581,18.811,954589,0
2003-12-18,18.734,18.95,18.658,18.89,1065178,0
2003-12-19,18.974,19.052,18.77,18.837,942315,0
2003-12-22,18.89,19.008,18.844,19.008,704358,0
2003-12-23,19.008,19.025,18.872,18.95,609879,0
2003-12-24,18.898,18.982,18.682,18.923,436588,0
2003-12-26,18.803,18.94,18.753,18.881,194568,0
2003-12-29,19.008,19.154,18.854,19.154,878587,0
2003-12-30,18.982,19.274,18.958,19.135,740552,0
2003-12-31,19.085,19.23,18.982,19.23,961237,0
2004-01-02,19.299,19.299,18.89,19.052,980600,0
2004-01-05,19.061,19.135,18.709,18.898,675958,0
2004-01-06,18.958,18.991,18.608,18.844,902355,0
2004-01-07,18.844,18.931,18.674,18.931,768060,0
2004-01-08,18.82,19.017,18.682,18.881,780068,0
2004-01-09,18.744,19.061,18.744,19.061,874280,0
2004-01-12,19.061,19.076,18.761,18.923,1510451,0
2004-01-13,18.863,18.915,18.487,18.599,937480,0
2004-01-14,18.65,18.734,17.949,18.59,960677,0
2004-01-15,18.563,19.23,18.555,19.23,1099795,0
2004-01-16,19.639,19.657,18.89,19.308,1151051,0
2004-01-20,19.197,19.437,19.111,19.284,673001,0
2004-01-21,19.274,19.522,19.121,19.444,737640,0
2004-01-22,19.393,19.531,19.333,19.368,601387,0
2004-01-23,19.531,19.657,19.274,19.453,818674,0
2004-01-26,19.494,19.793,19.342,19.744,1643780,0
2004-01-27,19.666,19.744,19.205,19.316,1280892,0
2004-01-28,19.23,19.274,18.974,18.982,1087360,0
2004-01-29,18.898,19.052,18.658,18.844,1293711,0
2004-01-30,18.761,19.23,18.726,19.085,1620452,0
2004-02-02,19.085,19.18,18.854,19.085,787810,0
2004-02-03,18.872,19.172,18.863,19.102,882449,0
2004-02-04,19.076,19.121,18.89,19.044,732769,0
2004-02-05,18.906,19.044,18.844,18.94,713422,0
2004-02-06,18.828,19.205,18.803,19.162,1209592,0
2004-02-09,19.121,19.162,18.991,19.154,687841,0
2004-02-10,19.205,19.265,19.076,19.239,707286,0
2004-02-11,19.247,19.744,19.093,19.737,2731567,0
2004-02-12,19.675,19.729,19.558,19.71,852896,0
2004-02-13,19.657,19.675,19.419,19.639,621114,0
2004-02-17,19.574,19.729,19.549,19.582,961437,0
2004-02-18,19.54,19.639,19.402,19.549,684399,0
2004-02-19,19.574,19.639,19.377,19.377,760596,0
2004-02-20,19.614,19.657,19.265,19.453,580027,0
2004-02-23,19.647,19.647,19.384,19.574,895706,0
2004-02-24,19.614,19.647,19.444,19.444,676336,0
2004-02-25,19.444,19.639,19.411,19.558,831799,0
2004-02-26,19.485,19.614,19.402,19.54,530971,0
2004-02-27,19.444,19.872,19.444,19.769,1171653,0
2004-03-01,19.793,19.916,19.71,19.881,784799,0
2004-03-02,19.829,19.898,19.631,19.71,625428,0
2004-03-03,19.72,19.89,19.639,19.864,778522,0
2004-03-04,19.89,20.088,19.777,20.088,1234425,0
2004-03-05,19.932,20.323,19.932,20.169,1222938,0
2004-03-08,20.078,20.266,20,20.104,657968,0
2004-03-09,20.187,20.187,19.941,20.025,663523,0
2004-03-10,20.07,20.088,19.531,19.622,925738,0
2004-03-11,19.54,19.631,19.154,19.188,791086,0
2004-03-12,19.188,19.582,19.145,19.54,599892,0
2004-03-15,19.453,19.503,18.991,19.061,1139102,0
2004-03-16,19.135,19.291,19.044,19.239,1003548,0
2004-03-17,19.359,19.359,19.102,19.205,1086286,0
2004-03-18,19.308,19.359,18.958,19.128,843701,0
2004-03-19,18.666,19.135,18.59,18.709,1723654,0
2004-03-22,18.563,18.599,18.292,18.515,926485,0
2004-03-23,18.633,18.633,18.333,18.419,824922,0
2004-03-24,18.333,18.377,18.094,18.292,773549,0
2004-03-25,18.249,18.608,18.249,18.547,563246,0
2004-03-26,18.515,18.581,18.352,18.419,957999,0
2004-03-29,18.377,18.734,18.361,18.658,855859,0
2004-03-30,18.744,18.753,18.555,18.666,794618,0
2004-03-31,18.803,18.965,18.572,18.828,882226,0
2004-04-01,18.95,19.061,18.795,18.931,1355030,0
2004-04-02,18.965,19.068,18.599,18.674,1108234,0
2004-04-05,18.616,18.744,18.505,18.674,721749,0
2004-04-06,18.666,18.744,18.462,18.658,1102441,0
2004-04-07,18.24,18.744,18.24,18.658,697653,0
2004-04-08,18.734,18.734,18.547,18.616,751692,0
2004-04-12,18.718,18.795,18.616,18.674,869651,0
2004-04-13,18.633,18.718,18.206,18.249,996501,0
2004-04-14,18.189,18.282,17.856,18.043,863187,0
2004-04-15,18.324,18.522,17.856,17.999,1530151,0
2004-04-16,18.803,18.803,18.128,18.333,1929399,0
2004-04-19,18.162,18.563,18.121,18.41,1246159,0
2004-04-20,18.444,18.616,18.145,18.162,829010,0
2004-04-21,18.18,18.803,18.035,18.547,1305065,0
2004-04-22,18.352,18.795,18.352,18.65,1086906,0
2004-04-23,18.65,18.666,18.401,18.599,668817,0
2004-04-26,18.674,18.692,18.47,18.522,547356,0
2004-04-27,18.505,18.734,18.462,18.572,732886,0
2004-04-28,18.666,18.718,18.299,18.352,958380,0
2004-04-29,18.189,18.616,18.189,18.377,885450,0
2004-04-30,18.599,18.599,18.249,18.292,828280,0
2004-05-03,18.264,18.633,18.249,18.515,1317231,0
2004-05-04,18.616,18.709,18.419,18.572,1008366,0
2004-05-05,18.734,18.94,18.718,18.761,896634,0
2004-05-06,18.761,18.828,18.522,18.718,1372546,0
2004-05-07,18.47,18.787,18.292,18.377,1016510,0
2004-05-10,18.249,18.307,17.949,18.18,1380161,0
2004-05-11,18.05,18.315,18.018,18.23,974783,0
2004-05-12,18.292,18.709,18.018,18.641,1829562,0
2004-05-13,18.547,19.068,18.505,18.811,1535109,0
2004-05-14,18.803,19.017,18.744,18.89,1002214,0
2004-05-17,18.718,18.854,18.59,18.65,869863,0
2004-05-18,18.692,18.982,18.633,18.95,683540,0
2004-05-19,19.076,19.23,18.844,18.881,1037403,0
2004-05-20,18.898,19.068,18.811,19.017,626103,0
2004-05-21,19.197,19.23,18.982,19.128,807548,0
2004-05-24,19.035,19.222,18.991,19.145,750789,0
2004-05-25,19.214,19.35,18.95,19.299,877580,0
2004-05-26,19.437,19.631,19.256,19.565,663086,0
2004-05-27,19.729,19.759,19.342,19.513,813951,0
2004-05-28,19.574,19.59,19.377,19.461,879621,0
2004-06-01,19.444,19.582,19.23,19.359,700475,0
2004-06-02,19.384,19.47,19.256,19.359,1063347,0
2004-06-03,19.419,19.437,19.154,19.18,811825,0
2004-06-04,19.188,19.393,19.145,19.265,607804,0
2004-06-07,19.429,19.503,19.291,19.461,555215,0
2004-06-08,19.368,19.522,19.324,19.453,624916,0
2004-06-09,19.531,19.531,19.214,19.239,382664,0
2004-06-10,19.239,19.324,19.162,19.23,739849,0
2004-06-14,19.23,19.23,18.872,18.898,848292,0
2004-06-15,19.008,19.085,18.844,18.923,1019054,0
2004-06-16,18.844,18.881,18.658,18.761,930037,0
2004-06-17,18.709,18.77,18.538,18.625,1121948,0
2004-06-18,18.538,18.761,18.478,18.625,1138170,0
2004-06-21,18.692,18.906,18.59,18.828,1000109,0
2004-06-22,18.633,18.931,18.616,18.795,1124567,0
2004-06-23,18.65,19.461,18.65,19.429,3968998,0
2004-06-24,19.308,19.522,19.274,19.384,1896561,0
2004-06-25,19.494,19.684,19.368,19.59,1892983,0
2004-06-28,19.614,19.744,19.549,19.657,996649,0
2004-06-29,19.582,19.744,19.437,19.47,770398,0
2004-06-30,19.565,19.684,19.444,19.639,677255,0
2004-07-01,19.793,19.82,19.485,19.582,1262513,0
2004-07-02,19.503,19.855,19.477,19.802,691612,0
2004-07-06,19.769,19.793,19.657,19.693,647087,0
2004-07-07,19.631,19.785,19.565,19.684,752328,0
2004-07-08,19.759,19.777,19.59,19.702,560886,0
2004-07-09,19.769,19.785,19.574,19.614,710621,0
2004-07-12,19.574,19.811,19.402,19.759,671435,0
2004-07-13,19.684,19.811,19.647,19.729,471668,0
2004-07-14,19.622,19.864,19.565,19.702,677349,0
2004-07-15,19.607,19.802,19.607,19.675,653757,0
2004-07-16,20.503,20.754,20.07,20.289,2084529,0
2004-07-19,20.512,20.784,20.135,20.699,1621106,0
2004-07-20,20.674,21.334,20.648,21.026,2804541,0
2004-07-21,20.992,21.36,20.632,20.641,1197115,0
2004-07-22,20.599,20.836,20.403,20.528,1260978,0
2004-07-23,20.393,20.565,20.314,20.42,1243495,0
2004-07-26,20.341,20.59,20.341,20.503,673572,0
2004-07-27,20.574,20.674,20.478,20.657,574950,0
2004-07-28,20.528,20.615,20.341,20.478,824076,0
2004-07-29,20.512,20.89,20.487,20.89,701077,0
2004-07-30,20.855,20.94,20.615,20.88,989461,0
2004-08-02,20.88,21.428,20.648,21.428,1516269,0
2004-08-03,21.315,21.369,20.982,21.369,1586426,0
2004-08-04,21.265,21.369,20.746,20.855,2449954,0
2004-08-05,20.821,20.898,20.528,20.608,848196,0
2004-08-06,20.547,20.691,20.187,20.306,1113987,0
2004-08-09,20.205,20.487,20.135,20.42,821503,0
2004-08-10,19.657,20.512,19.549,20.144,3223734,0
2004-08-11,20.007,20.332,19.837,20.314,1103733,0
2004-08-12,20.376,20.429,19.992,20.16,600018,0
2004-08-13,19.982,20.205,19.829,20.016,888111,0
2004-08-16,19.955,20.341,19.955,20.314,706189,0
2004-08-17,20.429,20.429,20.224,20.298,462931,0
2004-08-18,20.273,20.583,20.144,20.583,637689,0
2004-08-19,20.47,20.503,20.259,20.332,381495,0
2004-08-20,20.42,20.632,20.289,20.632,640024,0
2004-08-23,20.556,20.648,20.503,20.59,643176,0
2004-08-24,20.665,20.727,20.453,20.625,464306,0
2004-08-25,20.657,20.727,20.565,20.727,495192,0
2004-08-26,20.779,20.89,20.615,20.855,717255,0
2004-08-27,20.923,20.94,20.754,20.784,437676,0
2004-08-30,20.836,20.88,20.709,20.784,206188,0
2004-08-31,20.812,21.111,20.737,21.086,1067859,0
2004-09-01,20.982,21.119,20.784,21.017,831746,0
2004-09-02,21.119,21.281,20.89,21.232,601385,0
2004-09-03,21.274,21.403,21.197,21.369,787082,0
2004-09-07,21.394,21.496,21.247,21.377,869552,0
2004-09-08,21.274,21.289,21.008,21.145,3128769,0
2004-09-09,21.289,21.297,20.992,21.145,866236,0
2004-09-10,21.171,21.188,20.923,21.017,803685,0
2004-09-13,21.034,21.06,20.828,21.008,581946,0
2004-09-14,21.078,21.126,20.89,20.965,661638,0
2004-09-15,20.779,20.956,20.727,20.863,909645,0
2004-09-16,20.76,21.078,20.76,21.068,848502,0
2004-09-17,21.154,21.197,20.932,21.068,630255,0
2004-09-20,21.102,21.126,20.828,20.982,440866,0
2004-09-21,20.88,21.068,20.746,20.94,525943,0
2004-09-22,20.727,20.836,20.615,20.794,726635,0
2004-09-23,20.821,20.898,20.512,20.512,544550,0
2004-09-24,20.478,20.77,20.429,20.691,503756,0
2004-09-27,20.665,20.821,20.556,20.76,895890,0
2004-09-28,20.898,21.094,20.779,20.94,920861,0
2004-09-29,20.863,21.154,20.812,21.154,600008,0
2004-09-30,21.197,21.289,20.965,21.289,1469803,0
2004-10-01,21.369,21.514,21.24,21.496,1860796,0
2004-10-04,21.598,21.694,21.451,21.46,1177375,0
2004-10-05,21.468,21.505,21.289,21.428,711645,0
2004-10-06,21.289,21.531,21.289,21.514,730299,0
2004-10-07,21.522,21.548,21.403,21.478,1048167,0
2004-10-08,20.641,21.505,20.47,21.428,2906755,0
2004-10-11,21.24,21.496,21.232,21.41,777134,0
2004-10-12,21.102,21.297,20.94,21.256,1249775,0
2004-10-13,21.224,21.24,20.746,20.915,1616088,0
2004-10-14,20.836,20.94,20.709,20.746,915363,0
2004-10-15,20.197,21.119,20.178,21.102,1605379,0
2004-10-18,20.992,21.111,20.699,20.965,1291862,0
2004-10-19,20.871,21.026,20.135,20.214,1611259,0
2004-10-20,20.043,20.126,19.881,20.051,1152134,0
2004-10-21,20.007,20.289,19.955,20.078,704921,0
2004-10-22,20.205,20.359,19.965,19.965,849244,0
2004-10-25,19.965,19.965,19.751,19.916,909546,0
2004-10-26,19.932,20.249,19.811,20.249,1076025,0
2004-10-27,20.289,20.512,20.078,20.444,773997,0
2004-10-28,20.332,20.625,20.306,20.608,481739,0
2004-10-29,20.77,20.77,20.436,20.47,835105,0
2004-11-01,20.393,20.538,20.341,20.444,668228,0
2004-11-02,20.478,20.574,20.403,20.429,1366317,0
2004-11-03,20.503,20.512,20.241,20.332,1965558,0
2004-11-04,20.298,20.915,20.135,20.855,1479419,0
2004-11-05,20.915,21.017,20.709,20.828,1009208,0
2004-11-08,20.779,20.923,20.503,20.583,1437914,0
2004-11-09,20.657,20.812,20.496,20.625,607832,0
2004-11-10,20.737,20.754,20.462,20.657,993348,0
2004-11-11,20.665,20.746,20.583,20.727,472983,0
2004-11-12,20.709,20.871,20.583,20.871,692858,0
2004-11-15,20.727,21.086,20.648,21.034,1149195,0
2004-11-16,21.026,21.078,20.794,20.812,593604,0
2004-11-17,20.737,21.034,20.737,20.855,905830,0
2004-11-18,20.812,20.982,20.812,20.863,1044431,0
2004-11-19,20.77,20.94,20.574,20.615,737633,0
2004-11-22,20.556,20.641,20.478,20.641,1335939,0
2004-11-23,20.429,20.718,20.429,20.674,592936,0
2004-11-24,20.709,20.812,20.599,20.641,707142,0
2004-11-26,20.641,20.784,20.59,20.625,193139,0
2004-11-29,20.512,20.821,20.512,20.727,900068,0
2004-11-30,20.648,20.784,20.556,20.737,802215,0
2004-12-01,20.845,21,20.754,20.992,858769,0
2004-12-02,20.845,20.965,20.709,20.803,1015518,0
2004-12-03,20.683,20.812,20.512,20.657,679972,0
2004-12-06,20.599,20.699,20.538,20.59,422851,0
2004-12-07,20.556,20.648,20.323,20.393,896104,0
2004-12-08,20.376,20.478,20.289,20.412,787579,0
2004-12-09,20.283,20.403,20.187,20.332,576755,0
2004-12-10,20.298,20.503,20.214,20.42,598442,0
2004-12-13,20.512,20.599,20.376,20.547,457280,0
2004-12-14,20.59,20.665,20.512,20.625,725002,0
2004-12-15,20.436,20.641,20.332,20.487,946754,0
2004-12-16,20.403,20.462,20.144,20.266,854726,0
2004-12-17,19.864,20.298,19.751,20.249,1451732,0
2004-12-20,20.283,20.528,20.241,20.385,714213,0
2004-12-21,20.429,20.615,20.403,20.599,1055999,0
2004-12-22,20.665,20.88,20.599,20.746,594740,0
2004-12-23,20.727,20.898,20.615,20.88,517666,0
2004-12-27,20.76,20.948,20.709,20.718,490407,0
2004-12-28,20.855,20.915,20.754,20.88,401533,0
2004-12-29,20.779,21.008,20.779,20.973,428138,0
2004-12-30,20.88,21.281,20.836,21.171,1164074,0
2004-12-31,21.171,21.247,21.034,21.145,1776026,0
2005-01-03,21.145,21.179,20.88,21.068,1380625,0
2005-01-04,21.154,21.171,20.89,20.94,1524091,0
2005-01-05,20.746,21.052,20.727,20.803,1243275,0
2005-01-06,20.77,20.923,20.77,20.836,569738,0
2005-01-07,20.932,20.932,20.625,20.632,1677720,0
2005-01-10,20.632,20.683,20.503,20.565,1333822,0
2005-01-11,20.487,20.674,20.367,20.556,819507,0
2005-01-12,20.429,20.583,20.205,20.359,1307958,0
2005-01-13,20.403,20.403,20.051,20.088,838144,0
2005-01-14,20.259,20.259,19.949,20.112,1489542,0
2005-01-18,19.992,20.385,19.992,20.359,1031023,0
2005-01-19,20.169,20.462,20.169,20.259,650214,0
2005-01-20,20.025,20.367,20.025,20.341,871324,0
2005-01-21,19.744,20.289,19.72,20.169,1386898,0
2005-01-24,19.973,20.104,19.837,19.916,1320513,0
2005-01-25,19.855,20.126,19.607,19.614,2086827,0
2005-01-26,19.744,19.793,19.59,19.737,1077440,0
2005-01-27,19.607,19.737,19.558,19.729,1079907,0
2005-01-28,19.574,19.631,19.265,19.461,1363079,0
2005-01-31,19.549,19.657,19.429,19.631,797081,0
2005-02-01,19.582,19.906,19.485,19.72,1106260,0
2005-02-02,19.657,19.829,19.582,19.71,750479,0
2005-02-03,19.607,19.759,19.522,19.582,713570,0
2005-02-04,19.47,19.837,19.47,19.785,645391,0
2005-02-07,19.71,20.034,19.71,19.982,858287,0
2005-02-08,19.924,20.07,19.811,19.837,556022,0
2005-02-09,19.916,19.916,19.54,19.565,888987,0
2005-02-10,19.565,19.684,19.453,19.549,798240,0
2005-02-11,19.558,19.666,19.377,19.631,561989,0
2005-02-14,19.461,19.647,19.419,19.647,334505,0
2005-02-15,19.54,19.837,19.54,19.777,829112,0
2005-02-16,19.811,19.811,19.513,19.558,375532,0
2005-02-17,19.444,19.531,19.324,19.324,442080,0
2005-02-18,19.503,19.503,19.214,19.284,505310,0
2005-02-22,19.205,19.284,19.061,19.111,935349,0
2005-02-23,19.23,19.377,19.008,19.061,1004090,0
2005-02-24,19.052,19.128,18.931,19.128,715723,0
2005-02-25,19.061,19.256,19.052,19.128,621745,0
2005-02-28,19.172,19.333,19.017,19.23,944155,0
2005-03-01,19.333,19.955,19.256,19.751,2191992,0
2005-03-02,19.777,19.829,19.549,19.666,915446,0
2005-03-03,19.614,19.811,19.477,19.702,1098222,0
2005-03-04,19.846,20.007,19.737,19.872,593955,0
2005-03-07,19.965,20.043,19.82,19.881,848285,0
2005-03-08,19.932,20.034,19.657,20.025,840374,0
2005-03-09,19.906,19.982,19.614,19.769,739643,0
2005-03-10,19.693,20.007,19.574,19.941,835829,0
2005-03-11,19.955,20.088,19.607,19.684,792585,0
2005-03-14,19.702,20.088,19.702,19.982,575211,0
2005-03-15,19.785,19.965,19.666,19.751,670780,0
2005-03-16,19.684,19.793,19.657,19.744,1156660,0
2005-03-17,19.729,19.802,19.657,19.744,748686,0
2005-03-18,19.72,19.846,19.647,19.785,1637913,0
2005-03-21,19.751,19.777,19.522,19.675,1045102,0
2005-03-22,19.59,19.737,19.359,19.453,983450,0
2005-03-23,19.402,19.522,19.324,19.393,983486,0
2005-03-24,19.429,19.513,19.214,19.23,724963,0
2005-03-28,19.333,19.453,19.265,19.284,630089,0
2005-03-29,19.941,19.955,19.494,19.693,1944372,0
2005-03-30,19.744,20.169,19.565,20.16,1329674,0
2005-03-31,20.16,20.444,20.088,20.429,1507918,0
2005-04-01,20.496,20.556,19.837,19.949,2170265,0
2005-04-04,19.916,20.088,19.769,20.007,718239,0
2005-04-05,20.078,20.241,20.034,20.088,539224,0
2005-04-06,20.197,20.385,20.126,20.233,515474,0
2005-04-07,20.197,20.453,20.144,20.323,528292,0
2005-04-08,20.393,20.436,20.178,20.233,642530,0
2005-04-11,20.197,20.314,20.144,20.178,683418,0
2005-04-12,20.214,20.538,19.916,20.444,920669,0
2005-04-13,20.376,20.512,19.932,19.941,798481,0
2005-04-14,19.837,19.906,19.54,19.657,1133359,0
2005-04-15,19.531,19.864,19.503,19.657,1151087,0
2005-04-18,19.657,20.025,19.531,19.941,901652,0
2005-04-19,19.955,20.104,19.846,19.982,992803,0
2005-04-20,19.941,19.973,19.324,19.419,911667,0
2005-04-21,19.531,19.71,19.291,19.666,648950,0
2005-04-22,19.744,19.744,19.393,19.503,645624,0
2005-04-25,19.657,19.992,19.485,19.89,926886,0
2005-04-26,20.088,20.283,19.777,19.881,963215,0
2005-04-27,19.872,19.949,19.657,19.881,820405,0
2005-04-28,19.657,19.955,19.657,19.759,610860,0
2005-04-29,19.744,20.112,19.522,20.078,849133,0
2005-05-02,20.126,20.306,19.992,20.249,793902,0
2005-05-03,20.306,20.512,20.187,20.332,698327,0
2005-05-04,20.444,20.709,20.298,20.657,981062,0
2005-05-05,20.683,20.812,20.314,20.503,894508,0
2005-05-06,20.52,20.632,20.249,20.314,936585,0
2005-05-09,20.341,20.47,20.259,20.47,423042,0
2005-05-10,20.323,20.487,20.214,20.289,1033173,0
2005-05-11,20.367,20.429,20.061,20.205,707038,0
2005-05-12,20.178,20.453,19.924,19.924,528915,0
2005-05-13,20.034,20.034,19.59,19.777,1654501,0
2005-05-16,19.759,20.306,19.759,20.298,574123,0
2005-05-17,20.178,20.453,20.043,20.376,429080,0
2005-05-18,20.332,20.812,20.332,20.812,520557,0
2005-05-19,20.683,20.746,20.429,20.641,727915,0
2005-05-20,20.812,20.812,20.412,20.556,566599,0
2005-05-23,20.144,20.393,20.088,20.298,1108849,0
2005-05-24,20.233,20.412,20.119,20.376,775863,0
2005-05-25,20.462,20.478,20.16,20.283,573614,0
2005-05-26,20.205,20.453,20.187,20.341,529639,0
2005-05-27,20.283,20.412,20.214,20.266,308310,0
2005-05-31,20.178,20.259,19.924,19.932,1211318,0
2005-06-01,20.061,20.657,19.89,20.249,1444641,0
2005-06-02,20.332,20.403,20.126,20.35,443809,0
2005-06-03,20.298,20.76,19.657,20.496,1310211,0
2005-06-06,20.444,20.615,20.359,20.574,859816,0
2005-06-07,20.556,20.674,20.332,20.35,643864,0
2005-06-08,20.436,20.599,20.412,20.512,524294,0
2005-06-09,20.556,20.641,20.385,20.547,837701,0
2005-06-10,20.547,20.599,20.436,20.496,687274,0
2005-06-13,20.429,20.76,20.403,20.674,774722,0
2005-06-14,20.496,20.683,20.436,20.674,564881,0
2005-06-15,20.727,20.76,20.59,20.76,756493,0
2005-06-16,20.821,20.915,20.674,20.836,771172,0
2005-06-17,21.043,21.102,20.803,21.094,1294936,0
2005-06-20,20.94,21.154,20.863,21.06,677296,0
2005-06-21,21.102,21.102,20.89,21,656314,0
2005-06-22,21.119,21.154,20.77,20.812,1464425,0
2005-06-23,20.855,20.898,20.503,20.512,972456,0
2005-06-24,20.512,20.674,20.512,20.528,1045505,0
2005-06-27,20.512,20.599,20.478,20.556,625835,0
2005-06-28,20.657,21.008,20.565,20.965,670249,0
2005-06-29,20.898,21.026,20.821,20.965,1207947,0
2005-06-30,20.94,21.008,20.632,20.632,1135082,0
2005-07-01,20.845,20.871,20.615,20.709,1259347,0
2005-07-05,20.845,20.898,20.599,20.871,768307,0
2005-07-06,20.871,20.871,20.528,20.556,624783,0
2005-07-07,20.538,20.674,20.205,20.665,1027333,0
2005-07-08,20.683,20.923,20.599,20.908,584535,0
2005-07-11,20.94,21.078,20.863,21.06,797351,0
2005-07-12,20.948,21.197,20.948,21.078,672122,0
2005-07-13,21.026,21.377,20.992,21.232,871302,0
2005-07-14,21.145,21.334,21.094,21.24,662337,0
2005-07-15,21.197,21.369,21.034,21.351,899702,0
2005-07-18,21.206,21.36,20.898,20.923,898758,0
2005-07-19,20.871,21.265,20.871,21.197,1207260,0
2005-07-20,21.36,21.718,21.111,21.71,1889743,0
2005-07-21,21.548,21.649,21.281,21.428,1217846,0
2005-07-22,21.377,21.685,21.377,21.623,1275734,0
2005-07-25,21.598,21.702,21.468,21.531,873144,0
2005-07-26,21.64,21.694,21.514,21.571,784678,0
2005-07-27,21.658,21.71,21.41,21.434,643453,0
2005-07-28,21.531,21.64,21.403,21.589,579839,0
2005-07-29,21.658,21.658,21.24,21.315,819200,0
2005-08-01,21.256,21.434,21.256,21.343,931097,0
2005-08-02,21.403,21.496,21.281,21.419,574216,0
2005-08-03,21.188,21.468,21.154,21.451,772942,0
2005-08-04,21.496,21.496,21.043,21.086,971229,0
2005-08-05,21.008,21.086,20.784,20.784,887972,0
2005-08-08,20.915,20.932,20.727,20.779,868749,0
2005-08-09,20.784,20.956,20.784,20.908,1290274,0
2005-08-10,20.898,21.052,20.821,20.908,1757494,0
2005-08-11,20.965,21.034,20.845,21.026,1469458,0
2005-08-12,20.965,21.086,20.871,21.017,1743827,0
2005-08-15,21.043,21.179,20.88,21.126,1938684,0
2005-08-16,21.163,21.224,20.855,20.932,2319802,0
2005-08-17,20.836,21.052,20.803,20.973,2187155,0
2005-08-18,20.871,21.102,20.863,21.043,1395560,0
2005-08-19,21.145,21.188,21.052,21.111,1787480,0
2005-08-22,21.154,21.281,21.034,21.197,1273374,0
2005-08-23,21.154,21.281,20.965,20.982,800459,0
2005-08-24,21.026,21.034,20.821,20.836,934690,0
2005-08-25,20.828,20.948,20.821,20.898,692715,0
2005-08-26,20.88,20.94,20.478,20.478,920793,0
2005-08-29,20.478,20.632,19.837,20.556,1314917,0
2005-08-30,20.47,20.496,20.169,20.385,1105884,0
2005-08-31,20.436,20.503,20.214,20.503,1406848,0
2005-09-01,20.512,20.691,20.298,20.52,1353504,0
2005-09-02,20.599,20.632,20.429,20.429,548794,0
2005-09-06,20.429,20.625,20.35,20.503,1341213,0
2005-09-07,20.444,20.556,20.273,20.412,1279027,0
2005-09-08,20.259,20.289,20.034,20.088,1540262,0
2005-09-09,20.152,20.314,20.034,20.241,1001691,0
2005-09-12,20.241,20.323,20.07,20.233,1108061,0
2005-09-13,20.341,20.35,19.955,19.992,1330741,0
2005-09-14,19.965,19.982,19.785,19.89,1036461,0
2005-09-15,19.872,19.973,19.657,19.881,1114101,0
2005-09-16,19.982,20.249,19.881,20.233,1577206,0
2005-09-19,20.323,20.323,19.949,19.992,853343,0
2005-09-20,19.955,20.359,19.906,19.924,1094900,0
2005-09-21,19.829,19.965,19.647,19.729,1014934,0
2005-09-22,19.657,19.932,19.503,19.837,859653,0
2005-09-23,19.811,19.955,19.675,19.837,488649,0
2005-09-26,19.846,20,19.631,19.744,638902,0
2005-09-27,19.793,19.82,19.558,19.598,503273,0
2005-09-28,19.684,19.759,19.429,19.453,591545,0
2005-09-29,19.429,19.769,19.284,19.769,634677,0
2005-09-30,19.291,19.607,19.068,19.205,2038374,0
2005-10-03,19.274,19.299,18.923,19.23,2268715,0
2005-10-04,19.256,19.384,18.898,18.898,1204732,0
2005-10-05,18.965,18.965,18.529,18.555,1903475,0
2005-10-06,18.377,18.65,18.162,18.428,1104789,0
2005-10-07,18.437,18.65,18.437,18.572,1498056,0
2005-10-10,18.674,18.7,18.368,18.401,783595,0
2005-10-11,18.377,18.529,18.094,18.135,711293,0
2005-10-12,18.027,18.282,17.922,18.112,655378,0
2005-10-13,17.991,18.273,17.966,18.221,884557,0
2005-10-14,18.249,18.608,18.162,18.555,846089,0
2005-10-17,18.555,18.633,18.299,18.462,935420,0
2005-10-18,18.391,18.563,18.24,18.264,562982,0
2005-10-19,18.718,19.008,18.307,18.915,1227886,0
2005-10-20,18.974,19.052,18.538,18.616,906114,0
2005-10-21,18.974,19.035,18.734,18.898,1309122,0
2005-10-24,18.982,19.513,18.863,19.384,1667736,0
2005-10-25,19.384,19.411,19.085,19.265,974869,0
2005-10-26,19.188,19.477,19.128,19.324,728746,0
2005-10-27,19.239,19.485,19.239,19.291,840150,0
2005-10-28,19.444,19.898,19.359,19.829,1990709,0
2005-10-31,19.932,20.016,19.737,19.881,1154672,0
2005-11-01,19.793,19.973,19.793,19.906,1049335,0
2005-11-02,19.785,20.152,19.785,20.135,1077767,0
2005-11-03,20.16,20.16,19.846,19.881,821657,0
2005-11-04,19.872,20.051,19.777,19.906,1131189,0
2005-11-07,20,20.306,19.837,20.298,1346942,0
2005-11-08,20.169,20.332,20.144,20.283,1424351,0
2005-11-09,20.273,20.547,20.273,20.512,1480136,0
2005-11-10,20.556,20.718,20.462,20.641,1895663,0
2005-11-11,20.641,20.727,20.462,20.674,1810670,0
2005-11-14,20.512,20.599,20.429,20.599,910966,0
2005-11-15,20.599,20.683,20.42,20.512,1466048,0
2005-11-16,20.547,20.599,20.306,20.359,1239990,0
2005-11-17,20.444,20.556,20.259,20.556,1184761,0
2005-11-18,20.871,20.94,20.462,20.583,1176266,0
2005-11-21,20.462,20.727,20.462,20.657,1047445,0
2005-11-22,20.565,20.76,20.496,20.657,1310965,0
2005-11-23,20.683,20.76,20.608,20.691,1119531,0
2005-11-25,20.727,20.94,20.608,20.94,605462,0
2005-11-28,20.88,20.973,20.803,20.803,859575,0
2005-11-29,20.94,21.06,20.794,20.88,1003365,0
2005-11-30,20.855,20.855,20.42,20.478,1182648,0
2005-12-01,20.512,20.836,20.393,20.784,1381557,0
2005-12-02,20.718,20.88,20.683,20.855,991849,0
2005-12-05,20.794,20.89,20.641,20.828,929719,0
2005-12-06,20.855,21.017,20.76,20.845,730013,0
2005-12-07,20.89,20.89,20.385,20.444,927500,0
2005-12-08,20.412,20.583,20.35,20.47,990997,0
2005-12-09,20.444,20.754,20.444,20.608,677302,0
2005-12-12,20.599,20.718,20.462,20.52,684531,0
2005-12-13,20.444,20.674,20.367,20.625,1373434,0
2005-12-14,20.565,20.779,20.538,20.779,828608,0
2005-12-15,20.691,20.821,20.52,20.615,1025842,0
2005-12-16,20.648,20.982,20.547,20.855,1334122,0
2005-12-19,20.794,20.94,20.52,20.583,689724,0
2005-12-20,20.52,20.691,20.478,20.496,760220,0
2005-12-21,20.444,20.779,20.444,20.599,487858,0
2005-12-22,20.77,20.77,20.574,20.76,729026,0
2005-12-23,20.784,20.812,20.648,20.691,263465,0
2005-12-27,20.709,20.88,20.547,20.574,506713,0
2005-12-28,20.574,20.625,20.487,20.512,411309,0
2005-12-29,20.47,20.599,20.367,20.403,531982,0
2005-12-30,20.289,20.367,20.096,20.298,709251,0
2006-01-03,20.453,20.718,20.104,20.691,1477631,0
2006-01-04,20.718,20.754,20.583,20.699,942838,0
2006-01-05,20.727,20.89,20.641,20.89,1128686,0
2006-01-06,20.923,21,20.699,20.982,885486,0
2006-01-09,20.836,21.086,20.674,21.06,1173731,0
2006-01-10,20.965,21.154,20.803,21.052,1210921,0
2006-01-11,20.973,21.06,20.855,21.043,1918697,0
2006-01-12,20.915,20.94,20.718,20.727,1736954,0
2006-01-13,20.855,20.992,20.754,20.77,975171,0
2006-01-17,20.683,20.794,20.503,20.503,1256950,0
2006-01-18,20.16,20.169,19.622,19.881,2580092,0
2006-01-19,20.034,20.112,19.71,19.89,1842824,0
2006-01-20,19.916,19.916,19.411,19.411,2165940,0
2006-01-23,19.411,19.702,19.402,19.582,1487380,0
2006-01-24,19.666,19.89,19.614,19.811,1772637,0
2006-01-25,19.924,20.061,19.82,20.034,1692727,0
2006-01-26,20.214,20.429,20.088,20.306,1756795,0
2006-01-27,20.214,20.341,20.07,20.289,1406470,0
2006-01-30,20.259,20.341,20.007,20.007,1645881,0
2006-01-31,19.932,20.051,19.759,19.829,1734925,0
2006-02-01,19.693,19.941,19.657,19.729,1477543,0
2006-02-02,19.647,19.751,19.444,19.47,1382344,0
2006-02-03,19.359,19.702,19.316,19.558,1474192,0
2006-02-06,19.485,19.549,19.284,19.437,1545789,0
2006-02-07,19.453,19.582,19.324,19.494,1077346,0
2006-02-08,19.54,19.729,19.411,19.675,1004739,0
2006-02-09,19.675,19.855,19.607,19.622,1092329,0
2006-02-10,19.598,19.785,19.574,19.744,1019571,0
2006-02-13,19.759,19.785,19.384,19.522,1212486,0
2006-02-14,19.574,19.744,19.437,19.657,2918466,0
2006-02-15,19.657,19.729,19.503,19.71,2316916,0
2006-02-16,19.702,19.906,19.598,19.855,1048048,0
2006-02-17,19.881,19.955,19.811,19.855,917018,0
2006-02-21,19.829,20.104,19.802,20.051,1537971,0
2006-02-22,20.144,20.503,20.112,20.47,1264388,0
2006-02-23,20.503,20.574,20.341,20.462,1155488,0
2006-02-24,20.52,20.538,20.341,20.453,716991,0
2006-02-27,20.528,20.737,20.52,20.699,1418953,0
2006-02-28,20.648,20.754,20.487,20.556,3013923,0
2006-03-01,20.691,20.89,20.496,20.503,6064863,0
2006-03-02,20.487,20.503,20.135,20.259,2273201,0
2006-03-03,20.126,20.205,19.992,20.043,1784877,0
2006-03-06,20.034,20.078,19.751,19.811,2219192,0
2006-03-07,19.82,19.973,19.72,19.965,1412123,0
2006-03-08,19.872,20.088,19.837,20.007,1912156,0
2006-03-09,19.992,20.078,19.71,19.72,1804345,0
2006-03-10,19.702,19.916,19.684,19.881,1288656,0
2006-03-13,19.881,20.224,19.872,20.152,2357308,0
2006-03-14,20.104,20.429,20.07,20.393,2310948,0
2006-03-15,20.323,20.323,19.982,20.078,1607705,0
2006-03-16,20.061,20.298,20.061,20.16,1943956,0
2006-03-17,20.16,20.367,20.152,20.341,2088054,0
2006-03-20,20.393,20.42,20.241,20.359,1588122,0
2006-03-21,20.393,20.512,20.314,20.376,2519547,0
2006-03-22,20.323,20.641,20.314,20.574,1188789,0
2006-03-23,20.538,20.746,20.496,20.709,1999661,0
2006-03-24,20.683,20.76,20.583,20.737,1119693,0
2006-03-27,20.674,20.794,20.674,20.779,1173673,0
2006-03-28,20.803,20.88,20.599,20.657,1251355,0
2006-03-29,20.784,20.855,20.528,20.821,1466216,0
2006-03-30,20.727,20.871,20.648,20.746,2358066,0
2006-03-31,20.565,20.727,20.556,20.625,3118700,0
2006-04-03,20.803,20.821,20.556,20.632,2407155,0
2006-04-04,20.599,20.77,20.599,20.709,1621065,0
2006-04-05,20.746,20.746,20.47,20.608,1617235,0
2006-04-06,20.547,20.599,20.314,20.47,1228575,0
2006-04-07,20.429,20.599,20.187,20.214,1043158,0
2006-04-10,20.187,20.453,20.187,20.314,773662,0
2006-04-11,20.359,20.359,20.096,20.126,1164267,0
2006-04-12,20.126,20.367,20.034,20.088,1202749,0
2006-04-13,20.061,20.205,20.051,20.119,1547625,0
2006-04-17,20.061,20.332,20.043,20.078,1349036,0
2006-04-18,20.135,20.821,20.043,20.746,2184436,0
2006-04-19,20.863,20.863,20.241,20.273,1835955,0
2006-04-20,20.266,20.487,20.135,20.289,2174627,0
2006-04-21,20.429,20.429,19.973,20.043,1699189,0
2006-04-24,20,20.07,19.846,19.973,1276510,0
2006-04-25,19.932,19.973,19.759,19.881,1223617,0
2006-04-26,19.872,20.135,19.811,20.088,1406270,0
2006-04-27,20.078,20.538,19.941,20.412,1064972,0
2006-04-28,20.42,20.727,20.289,20.641,1124863,0
2006-05-01,20.599,20.683,20.214,20.298,1269916,0
2006-05-02,20.273,20.341,20.135,20.224,1037874,0
2006-05-03,20.169,20.367,20.016,20.332,798098,0
2006-05-04,20.273,20.462,20.273,20.403,574146,0
2006-05-05,20.512,20.699,20.376,20.615,834529,0
2006-05-08,20.674,20.727,20.565,20.648,828428,0
2006-05-09,20.556,20.699,20.47,20.674,736893,0
2006-05-10,20.683,20.754,20.59,20.718,610612,0
2006-05-11,20.565,20.648,20.259,20.393,1223035,0
2006-05-12,20.453,20.574,20.306,20.359,784006,0
2006-05-15,20.376,20.641,20.323,20.599,968787,0
2006-05-16,20.565,20.625,20.273,20.436,955786,0
2006-05-17,20.249,20.332,20.07,20.104,789782,0
2006-05-18,20.104,20.214,19.864,19.872,1044116,0
2006-05-19,19.949,20.259,19.872,20.088,1652086,0
2006-05-22,20.025,20.359,20.016,20.214,994279,0
2006-05-23,20.178,20.241,19.973,19.973,801305,0
2006-05-24,19.924,20.169,19.785,20.016,824021,0
2006-05-25,20.178,20.266,19.837,20.224,897021,0
2006-05-26,20.323,20.412,20.16,20.393,1044868,0
2006-05-30,20.259,20.259,20.051,20.061,693617,0
2006-05-31,20.16,20.249,19.932,20.104,1443437,0
2006-06-01,20.16,20.538,20.007,20.538,1492436,0
2006-06-02,20.556,20.665,20.341,20.625,1235530,0
2006-06-05,20.625,20.641,20.169,20.187,1520800,0
2006-06-06,20.266,20.314,20.007,20.178,1729571,0
2006-06-07,20.214,20.528,20.178,20.359,1132598,0
2006-06-08,20.332,20.574,20.169,20.487,1221907,0
2006-06-09,20.47,20.657,20.359,20.574,1073648,0
2006-06-12,20.583,20.699,20.496,20.547,1354464,0
2006-06-13,20.512,20.657,20.289,20.359,2101612,0
2006-06-14,20.323,20.565,19.89,20.078,2124953,0
2006-06-15,20.061,20.436,19.992,20.42,1265471,0
2006-06-16,20.42,20.487,20.249,20.314,1379413,0
2006-06-19,20.341,20.429,20.07,20.119,1192774,0
2006-06-20,20.088,20.298,20.043,20.078,1020454,0
2006-06-21,20.034,20.266,20.025,20.112,853919,0
2006-06-22,20.034,20.126,19.973,20.025,1066865,0
2006-06-23,20.025,20.051,19.769,19.898,1247381,0
2006-06-26,19.955,20.051,19.898,20.034,921389,0
2006-06-27,20.034,20.135,19.916,19.955,1373792,0
2006-06-28,19.932,20.07,19.846,19.965,962059,0
2006-06-29,20.016,20.42,19.941,20.403,1132652,0
2006-06-30,20.429,20.429,20.104,20.152,2065746,0
2006-07-03,20.306,20.341,20.088,20.289,635007,0
2006-07-05,20.135,20.341,20.07,20.178,1254707,0
2006-07-06,20.152,20.249,20.043,20.119,1157107,0
2006-07-07,20.088,20.205,19.992,20.043,1400734,0
2006-07-10,20.119,20.187,19.992,20.043,973525,0
2006-07-11,19.992,20.034,19.855,20.007,1464144,0
2006-07-12,20.034,20.112,19.924,19.932,1344365,0
2006-07-13,19.906,19.949,19.759,19.769,1135799,0
2006-07-14,19.759,19.941,19.675,19.802,1109634,0
2006-07-17,19.72,19.965,19.657,19.837,1194614,0
2006-07-18,19.82,20.112,19.785,20.025,1726015,0
2006-07-19,20.043,20.478,20.043,20.478,1096882,0
2006-07-20,20.42,20.52,20.259,20.341,889720,0
2006-07-21,20.367,20.538,20.169,20.341,1535073,0
2006-07-24,20.436,20.648,20.403,20.641,1029562,0
2006-07-25,20.59,20.699,20.429,20.665,1445188,0
2006-07-26,20.641,20.76,20.556,20.665,1810612,0
2006-07-27,20.683,20.821,20.47,20.52,1327251,0
2006-07-28,20.608,20.94,20.512,20.915,1107162,0
2006-07-31,20.794,20.88,20.737,20.812,1473196,0
2006-08-01,20.754,20.94,20.665,20.898,1336003,0
2006-08-02,20.94,21.008,20.845,20.965,1339075,0
2006-08-03,20.965,21.034,20.718,20.932,2111570,0
2006-08-04,20.992,21.214,20.992,21.136,1249530,0
2006-08-07,21.043,21.145,20.88,20.915,1467960,0
2006-08-08,21.052,21.052,20.709,20.754,1329030,0
2006-08-09,20.88,20.932,20.393,20.436,1052107,0
2006-08-10,20.478,20.512,20.273,20.403,1005746,0
2006-08-11,20.332,20.385,20.169,20.314,764807,0
2006-08-14,20.412,20.42,20.214,20.233,742501,0
2006-08-15,20.393,20.453,20.273,20.42,990779,0
2006-08-16,20.478,20.528,20.332,20.487,790456,0
2006-08-17,20.42,20.512,20.35,20.47,1072842,0
2006-08-18,20.496,20.503,20.403,20.462,737446,0
2006-08-21,20.367,20.496,20.367,20.412,605266,0
2006-08-22,20.444,20.528,20.393,20.462,962945,0
2006-08-23,20.436,20.547,20.306,20.35,1071174,0
2006-08-24,20.429,20.503,20.359,20.478,773133,0
2006-08-25,20.478,20.496,20.314,20.42,953220,0
2006-08-28,20.35,20.503,20.35,20.453,1176884,0
2006-08-29,20.412,20.52,20.224,20.42,1646118,0
2006-08-30,20.393,20.487,20.323,20.42,700443,0
2006-08-31,20.487,20.487,20.314,20.444,865224,0
2006-09-01,20.512,20.547,20.367,20.528,656660,0
2006-09-05,20.478,20.59,20.436,20.547,715695,0
2006-09-06,20.453,20.657,20.453,20.528,1101645,0
2006-09-07,20.547,20.615,20.35,20.393,813863,0
2006-09-08,20.47,20.47,20.298,20.429,1086632,0
2006-09-11,20.35,20.538,20.306,20.429,1419327,0
2006-09-12,20.376,20.59,20.341,20.583,1456838,0
2006-09-13,20.47,20.496,20.306,20.42,1197996,0
2006-09-14,20.341,20.565,20.298,20.547,1004674,0
2006-09-15,20.599,20.779,20.583,20.709,1893191,0
2006-09-18,20.665,20.746,20.574,20.632,1126930,0
2006-09-19,20.699,20.699,20.478,20.615,1000713,0
2006-09-20,20.727,20.784,20.615,20.76,1611714,0
2006-09-21,20.683,20.77,20.512,20.583,1146833,0
2006-09-22,20.615,20.615,20.403,20.496,1148830,0
2006-09-25,20.632,20.746,20.47,20.691,1503047,0
2006-09-26,20.727,20.77,20.574,20.632,1372470,0
2006-09-27,20.565,20.683,20.528,20.574,1551694,0
2006-09-28,20.556,20.556,20.462,20.512,1584647,0
2006-09-29,20.512,20.648,20.436,20.453,2529014,0
2006-10-02,20.512,20.556,20.249,20.341,1321638,0
2006-10-03,20.385,20.453,20.214,20.259,1534067,0
2006-10-04,20.197,20.42,20.078,20.42,1782262,0
2006-10-05,20.359,20.453,20.298,20.403,1033062,0
2006-10-06,20.341,20.403,20.241,20.283,951062,0
2006-10-09,20.205,20.503,20.187,20.487,915845,0
2006-10-10,20.512,20.583,20.359,20.487,1082301,0
2006-10-11,20.496,20.547,20.393,20.503,1161748,0
2006-10-12,20.583,20.632,20.496,20.599,1094500,0
2006-10-13,20.641,20.812,20.556,20.779,1250644,0
2006-10-16,20.709,20.794,20.59,20.727,1387222,0
2006-10-17,20.699,20.76,20.487,20.718,1759306,0
2006-10-18,20.812,20.821,20.556,20.737,1862366,0
2006-10-19,20.683,20.88,20.478,20.691,1358792,0
2006-10-20,20.77,20.779,20.478,20.615,1150619,0
2006-10-23,20.641,20.727,20.556,20.709,1546663,0
2006-10-24,20.691,20.727,20.528,20.683,1204715,0
2006-10-25,20.59,20.77,20.565,20.754,1634374,0
2006-10-26,20.794,20.828,20.583,20.828,1423011,0
2006-10-27,20.76,20.828,20.674,20.709,1024507,0
2006-10-30,20.648,20.871,20.648,20.828,1438686,0
2006-10-31,20.794,20.923,20.76,20.863,1379110,0
2006-11-01,20.871,20.932,20.779,20.779,1218709,0
2006-11-02,20.779,20.915,20.683,20.727,2048428,0
2006-11-03,20.784,20.845,20.674,20.727,1397398,0
2006-11-06,20.718,20.94,20.718,20.915,1227981,0
2006-11-07,20.915,20.965,20.88,20.932,1168752,0
2006-11-08,20.88,21.06,20.821,21.043,1059454,0
2006-11-09,21.068,21.068,20.94,21.017,976273,0
2006-11-10,21.008,21.068,20.863,20.973,941009,0
2006-11-13,20.94,21.119,20.871,21.094,793467,0
2006-11-14,21.086,21.179,20.915,21.171,857168,0
2006-11-15,21.119,21.188,20.982,21.06,1280065,0
2006-11-16,21.119,21.265,21.078,21.232,874923,0
2006-11-17,21.145,21.24,21.119,21.179,821704,0
2006-11-20,21.179,21.24,21.145,21.206,734850,0
2006-11-21,21.171,21.224,21.06,21.163,650776,0
2006-11-22,21.119,21.232,21.111,21.163,475648,0
2006-11-24,21.086,21.111,21.026,21.052,214904,0
2006-11-27,21,21,20.699,20.718,1030420,0
2006-11-28,20.665,20.836,20.648,20.718,862001,0
2006-11-29,20.794,20.923,20.709,20.908,1050173,0
2006-11-30,20.863,20.871,20.665,20.779,993672,0
2006-12-01,20.718,20.821,20.547,20.727,1686763,0
2006-12-04,20.784,21.068,20.674,21.017,1149272,0
2006-12-05,21.017,21.06,20.89,21.026,599729,0
2006-12-06,21.052,21.102,20.94,21,498154,0
2006-12-07,21.017,21.078,20.898,20.915,637784,0
2006-12-08,20.863,20.956,20.76,20.932,660011,0
2006-12-11,20.94,21.136,20.932,21.119,1296009,0
2006-12-12,21.171,21.232,21.086,21.206,1157925,0
2006-12-13,21.154,21.171,20.965,21.034,1740522,0
2006-12-14,21,21.154,20.948,21.126,945502,0
2006-12-15,21.119,21.343,21.111,21.289,1904155,0
2006-12-18,21.281,21.315,21.188,21.247,691973,0
2006-12-19,21.126,21.232,21.086,21.171,1027956,0
2006-12-20,21.145,21.154,21.086,21.111,940200,0
2006-12-21,19.737,20.088,19.549,19.622,14199386,0
2006-12-22,19.744,20.061,19.639,19.955,7785069,0
2006-12-26,19.949,20.088,19.924,20.043,2967773,0
2006-12-27,20.169,20.266,20.088,20.224,3488470,0
2006-12-28,20.205,20.266,20.144,20.224,1669036,0
2006-12-29,20.283,20.341,20.169,20.298,4845816,0
2007-01-03,20.385,20.632,20.233,20.528,5777272,0
2007-01-04,20.538,20.565,20.385,20.512,2635475,0
2007-01-05,20.556,20.556,20.259,20.323,2663157,0
2007-01-08,20.323,20.385,20.187,20.283,2741613,0
2007-01-09,20.453,20.47,20.169,20.266,3035330,0
2007-01-10,20.289,20.323,20.119,20.135,3021299,0
2007-01-11,20.249,20.289,20.104,20.144,2668031,0
2007-01-12,20.178,20.205,20.07,20.096,1778442,0
2007-01-16,20.152,20.152,19.872,19.898,3659169,0
2007-01-17,19.932,19.932,19.631,19.759,4627162,0
2007-01-18,19.955,19.955,19.693,19.82,4998500,0
2007-01-19,19.846,19.881,19.729,19.744,4247625,0
2007-01-22,19.693,19.744,19.622,19.639,2500729,0
2007-01-23,19.702,19.729,19.574,19.647,2832745,0
2007-01-24,19.647,19.675,19.622,19.657,3388758,0
2007-01-25,19.693,19.785,19.614,19.666,3159585,0
2007-01-26,19.657,19.729,19.522,19.666,2711663,0
2007-01-29,19.574,19.675,19.558,19.631,1739434,0
2007-01-30,19.657,19.793,19.631,19.759,2066280,0
2007-01-31,19.693,19.941,19.639,19.898,2883160,0
2007-02-01,19.965,20.007,19.693,19.785,2398828,0
2007-02-02,19.785,20.034,19.785,19.898,2416794,0
2007-02-05,19.898,19.992,19.881,19.916,1542541,0
2007-02-06,20,20.178,19.872,20.126,2711313,0
2007-02-07,20.144,20.35,20.135,20.35,2465547,0
2007-02-08,20.359,20.359,20.152,20.298,2746464,0
2007-02-09,20.332,20.359,20.104,20.214,2015822,0
2007-02-12,20.214,20.332,20.16,20.289,2024586,0
2007-02-13,20.289,20.478,20.273,20.478,2629411,0
2007-02-14,20.487,20.565,20.385,20.496,1835434,0
2007-02-15,20.565,20.574,20.367,20.429,3112819,0
2007-02-16,20.393,20.503,20.367,20.503,2068901,0
2007-02-20,20.538,20.599,20.436,20.556,1487030,0
2007-02-21,20.512,20.565,20.429,20.478,1013455,0
2007-02-22,20.565,20.565,20.314,20.385,2038229,0
2007-02-23,20.429,20.429,20.119,20.266,3084093,0
2007-02-26,20.359,20.385,20.126,20.241,1189962,0
2007-02-27,20.169,20.298,19.759,19.759,3083538,0
2007-02-28,19.829,20,19.693,19.785,2106151,0
2007-03-01,19.684,19.759,19.359,19.598,3436116,0
2007-03-02,19.59,19.622,19.411,19.429,3641996,0
2007-03-05,19.316,19.411,19.102,19.135,1859423,0
2007-03-06,19.256,19.461,19.061,19.429,3464064,0
2007-03-07,19.437,19.522,19.154,19.265,3752274,0
2007-03-08,19.342,19.614,19.291,19.598,5816039,0
2007-03-09,19.614,19.657,19.419,19.574,2020865,0
2007-03-12,19.522,19.657,19.377,19.54,2099326,0
2007-03-13,19.342,19.485,18.709,18.718,2796236,0
2007-03-14,18.828,18.89,18.47,18.872,3133415,0
2007-03-15,18.787,19.017,18.753,18.991,2325010,0
2007-03-16,19.017,19.111,18.881,18.982,2725675,0
2007-03-19,19.017,19.154,18.974,19.076,1049676,0
2007-03-20,19.017,19.239,18.974,19.154,2747728,0
2007-03-21,19.135,19.461,18.94,19.444,1786590,0
2007-03-22,19.485,19.485,19.214,19.308,1753238,0
2007-03-23,19.316,19.411,19.214,19.299,1261021,0
2007-03-26,19.308,19.308,19.025,19.222,1467799,0
2007-03-27,19.265,19.299,18.958,19,1513006,0
2007-03-28,18.991,18.991,18.734,18.78,1895205,0
2007-03-29,18.881,18.965,18.633,18.795,2262333,0
2007-03-30,18.744,18.828,18.555,18.674,2423190,0
2007-04-02,18.753,18.753,18.419,18.462,1961188,0
2007-04-03,18.616,18.803,18.547,18.753,1854248,0
2007-04-04,18.682,18.734,18.452,18.505,1941094,0
2007-04-05,18.437,18.547,18.377,18.522,1156945,0
2007-04-09,18.522,18.538,18.361,18.401,1203504,0
2007-04-10,18.384,18.487,18.377,18.47,1309641,0
2007-04-11,18.529,18.529,18.333,18.377,1605395,0
2007-04-12,18.401,18.419,18.206,18.307,1875297,0
2007-04-13,18.255,18.633,18.221,18.529,3300802,0
2007-04-16,18.581,18.94,18.529,18.906,1399496,0
2007-04-17,18.872,18.931,18.795,18.89,2359660,0
2007-04-18,18.82,19.308,18.795,19.205,3131802,0
2007-04-19,19.121,19.256,18.958,18.982,2048749,0
2007-04-20,19.172,19.197,18.881,19,2069449,0
2007-04-23,19.052,19.135,18.82,18.837,1364393,0
2007-04-24,18.828,18.844,18.599,18.77,3049832,0
2007-04-25,18.863,18.931,18.744,18.898,2065857,0
2007-04-26,19.008,19.017,18.803,18.958,2457083,0
2007-04-27,18.89,19.162,18.881,19.111,1840486,0
2007-04-30,19.052,19.162,18.958,18.958,2571534,0
2007-05-01,19.044,19.076,18.95,19.061,2273197,0
2007-05-02,18.991,19.205,18.991,19.121,1696104,0
2007-05-03,19.214,19.284,19.102,19.23,1916904,0
2007-05-04,19.291,19.35,19.172,19.222,990015,0
2007-05-07,19.308,19.333,19.214,19.274,1393068,0
2007-05-08,19.18,19.274,19.052,19.265,1802843,0
2007-05-09,19.162,19.35,19.154,19.274,1628635,0
2007-05-10,19.274,19.284,19.017,19.017,2181583,0
2007-05-11,19.044,19.23,19.035,19.205,1746653,0
2007-05-14,19.23,19.23,19.068,19.135,1618801,0
2007-05-15,19.145,19.265,19.061,19.102,1518123,0
2007-05-16,19.222,19.274,19.068,19.172,1423951,0
2007-05-17,19.102,19.333,18.991,19.316,2744435,0
2007-05-18,19.411,19.453,19.197,19.274,2680561,0
2007-05-21,19.214,19.299,19.121,19.256,1255078,0
2007-05-22,19.308,19.308,19.128,19.162,1996424,0
2007-05-23,19.18,19.222,19.076,19.102,1932764,0
2007-05-24,19.172,19.214,18.982,19,1729775,0
2007-05-25,19,19.102,18.923,19.068,1704403,0
2007-05-29,19.025,19.111,18.854,18.906,2391988,0
2007-05-30,18.881,19.068,18.881,19.044,1737330,0
2007-05-31,19.121,19.214,19.017,19.197,3167042,0
2007-06-01,19.205,19.477,19.188,19.477,2064392,0
2007-06-04,19.384,19.549,19.384,19.429,1964981,0
2007-06-05,19.402,19.503,19.128,19.154,2584932,0
2007-06-06,19.188,19.188,19.076,19.135,3053887,0
2007-06-07,19.061,19.214,18.881,18.89,3904390,0
2007-06-08,18.95,19.188,18.872,19.172,2360862,0
2007-06-11,19.102,19.324,19.061,19.23,1568695,0
2007-06-12,19.214,19.411,18.958,18.965,3056297,0
2007-06-13,19.017,19.18,18.828,19.061,1824369,0
2007-06-14,19.128,19.172,18.991,19.044,1428049,0
2007-06-15,19.172,19.299,19.121,19.154,2025398,0
2007-06-18,19.239,19.239,19.111,19.162,1256201,0
2007-06-19,19.093,19.197,19.076,19.18,1361416,0
2007-06-20,19.23,19.284,18.95,18.95,2195694,0
2007-06-21,18.958,19.121,18.787,18.837,2742053,0
2007-06-22,18.844,18.854,18.581,18.633,4208013,0
2007-06-25,18.692,18.881,18.633,18.7,3628319,0
2007-06-26,18.803,19.076,18.718,18.965,4282385,0
2007-06-27,18.803,19.017,18.787,19.017,3059089,0
2007-06-28,19.017,19.23,18.803,19.222,4319630,0
2007-06-29,19.291,19.622,19.23,19.437,26213011,0
2007-07-02,19.384,19.393,19.154,19.308,6955838,0
2007-07-03,19.437,19.59,19.274,19.582,3560285,0
2007-07-05,19.485,19.598,19.205,19.291,5169873,0
2007-07-06,19.265,19.359,19.205,19.35,3386272,0
2007-07-09,18.437,18.931,18.437,18.674,6602970,0
2007-07-10,18.616,18.633,17.958,17.966,6466459,0
2007-07-11,17.888,17.991,17.813,17.983,4901314,0
2007-07-12,18.018,18.23,17.94,18.23,3127985,0
2007-07-13,18.24,18.299,18.121,18.23,3044766,0
2007-07-16,18.128,18.249,18.043,18.05,2631934,0
2007-07-17,17.976,18.213,17.976,18.085,3831410,0
2007-07-18,17.922,17.999,17.521,17.727,3909120,0
2007-07-19,17.7,18.05,17.145,17.418,4367422,0
2007-07-20,17.418,17.556,17.229,17.248,4750634,0
2007-07-23,17.145,17.326,17.076,17.103,2897497,0
2007-07-24,17.058,17.058,16.545,16.65,7567203,0
2007-07-25,16.682,16.888,16.419,16.846,7390969,0
2007-07-26,16.777,16.863,16.275,16.667,7135103,0
2007-07-27,16.752,17.103,16.239,16.744,6123645,0
2007-07-30,16.7,16.992,16.624,16.879,4559253,0
2007-07-31,16.854,17.068,16.41,16.41,3872917,0
2007-08-01,16.283,16.555,16.161,16.488,4519659,0
2007-08-02,16.59,16.744,16.325,16.463,3776980,0
2007-08-03,16.455,16.52,15.333,15.385,10035531,0
2007-08-06,15.487,15.943,15.067,15.943,7310829,0
2007-08-07,15.77,16.015,15.479,15.835,5364701,0
2007-08-08,15.844,16.257,15.582,16.042,5190651,0
2007-08-09,15.642,15.805,14.709,14.761,6242581,0
2007-08-10,14.803,15.573,14.308,15.462,5615049,0
2007-08-13,15.538,15.682,14.932,14.999,4572988,0
2007-08-14,14.974,15.085,14.205,14.24,6448551,0
2007-08-15,14.317,14.837,14.052,14.128,4887936,0
2007-08-16,13.72,14.896,13.72,14.856,5781357,0
2007-08-17,15.502,16.374,15.076,15.493,6418911,0
2007-08-20,16.121,16.138,15.103,15.385,4842288,0
2007-08-21,15.411,15.753,15.358,15.47,3517362,0
2007-08-22,15.502,15.648,15.067,15.291,4364770,0
2007-08-23,15.462,15.511,15.044,15.162,3382263,0
2007-08-24,15.093,15.274,14.991,15.256,2247303,0
2007-08-27,15.341,15.341,15.008,15.025,1784246,0
2007-08-28,14.999,15.085,14.521,14.529,3899675,0
2007-08-29,14.658,14.751,14.323,14.742,4890476,0
2007-08-30,14.607,14.615,14.341,14.506,3824050,0
2007-08-31,14.694,14.864,14.641,14.709,3525048,0
2007-09-04,14.701,14.914,14.615,14.77,3542298,0
2007-09-05,14.77,14.77,14.496,14.548,3638302,0
2007-09-06,14.529,14.667,14.452,14.564,2670755,0
2007-09-07,14.401,14.548,14.266,14.479,4492553,0
2007-09-10,14.529,14.58,14.223,14.376,2646400,0
2007-09-11,14.376,14.694,14.376,14.641,4940522,0
2007-09-12,14.419,14.521,14.257,14.452,4234362,0
2007-09-13,14.658,14.905,14.607,14.751,4128483,0
2007-09-14,14.632,14.856,14.548,14.812,2464532,0
2007-09-17,14.787,14.812,14.607,14.701,1756845,0
2007-09-18,14.751,15.437,14.701,15.437,4529018,0
2007-09-19,15.42,15.812,15.385,15.47,3367000,0
2007-09-20,15.428,15.53,15.112,15.171,1963872,0
2007-09-21,15.376,15.376,14.914,15.076,3598943,0
2007-09-24,15.052,15.112,14.821,14.837,2132807,0
2007-09-25,14.828,14.941,14.632,14.676,2356301,0
2007-09-26,14.701,14.999,14.641,14.724,3224764,0
2007-09-27,14.837,14.856,14.667,14.733,1845601,0
2007-09-28,14.77,14.847,14.445,14.514,4060069,0
2007-10-01,14.641,15.093,14.514,15.052,4826874,0
2007-10-02,15.136,15.308,15.076,15.299,2519054,0
2007-10-03,15.171,15.444,15.145,15.239,2301849,0
2007-10-04,15.333,15.411,15.196,15.316,2735630,0
2007-10-05,15.493,15.717,15.376,15.592,3147955,0
2007-10-08,15.53,15.625,15.462,15.502,1318129,0
2007-10-09,15.487,15.625,15.462,15.625,3128483,0
2007-10-10,15.502,15.617,15.283,15.394,2819467,0
2007-10-11,15.511,15.511,15.187,15.265,2569284,0
2007-10-12,15.333,15.444,15.187,15.402,5308036,0
2007-10-15,15.358,15.487,15.093,15.248,3310070,0
2007-10-16,15.256,15.299,14.496,14.506,3980299,0
2007-10-17,14.506,14.717,14.145,14.496,3767933,0
2007-10-18,14.317,14.999,14.213,14.658,5613901,0
2007-10-19,14.658,14.896,14.564,14.632,4594759,0
2007-10-22,14.694,14.872,14.555,14.751,3000513,0
2007-10-23,14.812,14.856,14.46,14.658,2250496,0
2007-10-24,14.624,14.709,14.154,14.564,6158367,0
2007-10-25,14.548,14.941,14.376,14.685,3209870,0
2007-10-26,14.872,15.136,14.651,15.093,3072329,0
2007-10-29,15.205,15.265,15.008,15.067,2628283,0
2007-10-30,14.983,15.256,14.983,15.085,3552228,0
2007-10-31,15.121,15.462,15.008,15.308,4390646,0
2007-11-01,15.136,15.308,14.445,14.46,4231685,0
2007-11-02,14.496,14.632,14.086,14.266,5437883,0
2007-11-05,14.086,14.281,13.837,14.06,4923437,0
2007-11-06,14.17,14.17,13.761,14.161,4414657,0
2007-11-07,14.018,14.027,13.487,13.487,4201677,0
2007-11-08,13.591,13.801,13.308,13.748,4759036,0
2007-11-09,13.606,14.205,13.359,13.9,4282281,0
2007-11-12,13.932,14.428,13.9,13.955,4115453,0
2007-11-13,13.991,14.598,13.991,14.598,3936500,0
2007-11-14,14.598,14.828,14.137,14.17,3350481,0
2007-11-15,14.086,14.161,13.631,13.748,3792134,0
2007-11-16,13.206,13.584,12.291,12.607,11719651,0
2007-11-19,12.41,12.478,11.897,12.137,10797618,0
2007-11-20,12.111,12.291,11.536,11.881,8617465,0
2007-11-21,11.684,12.247,11.536,12.027,9245762,0
2007-11-23,12.12,12.564,12.102,12.445,2279010,0
2007-11-26,12.401,12.531,11.536,11.545,7850523,0
2007-11-27,11.624,12.111,11.606,12.009,8918348,0
2007-11-28,12.238,13.053,12.093,13.043,8620232,0
2007-11-29,12.975,13.118,12.734,13.071,5460822,0
2007-11-30,13.42,13.9,13.325,13.412,5747832,0
2007-12-03,13.575,13.575,13.232,13.351,5261706,0
2007-12-04,13.136,13.316,12.975,13.025,4399005,0
2007-12-05,13.095,13.548,13.095,13.42,3969791,0
2007-12-06,13.332,13.891,13.281,13.891,3206690,0
2007-12-07,13.891,14.078,13.754,13.81,4156200,0
2007-12-10,13.891,14.409,13.768,14.333,3290973,0
2007-12-11,14.24,14.308,13.289,13.325,5798322,0
2007-12-12,13.915,13.991,12.823,13.034,10793893,0
2007-12-13,12.881,13.17,12.22,12.598,7880903,0
2007-12-14,12.418,12.496,12.093,12.111,5847700,0
2007-12-17,12.002,12.238,11.906,11.906,4763348,0
2007-12-18,11.939,12.214,11.811,12.137,4184195,0
2007-12-19,12.053,12.214,11.795,11.897,3445735,0
2007-12-20,11.881,12.059,11.641,11.864,4085979,0
2007-12-21,12.053,12.83,11.803,12.83,8993249,0
2007-12-24,12.71,12.897,12.607,12.751,2126134,0
2007-12-26,12.779,12.853,12.607,12.805,2570635,0
2007-12-27,12.83,12.923,12.555,12.555,3932638,0
2007-12-28,12.531,12.813,12.531,12.64,2878529,0
2007-12-31,12.555,12.905,12.531,12.616,3840206,0
2008-01-02,12.692,12.71,12.128,12.22,5172026,0
2008-01-03,12.283,12.359,12.017,12.035,3210062,0
2008-01-04,11.606,11.7,11.368,11.554,8032920,0
2008-01-07,11.488,12.22,11.452,12.017,6566379,0
2008-01-08,12.053,12.299,11.317,11.325,5550715,0
2008-01-09,11.291,11.384,10.742,11.308,9057497,0
2008-01-10,10.683,11.23,10.001,10.814,14658673,0
2008-01-11,10.554,10.958,10.309,10.667,8984241,0
2008-01-14,10.409,10.734,10.382,10.537,6224878,0
2008-01-15,10.382,10.554,10.229,10.358,7262210,0
2008-01-16,10.358,10.872,10.337,10.624,7806471,0
2008-01-17,10.309,10.513,9.624,9.7,10338512,0
2008-01-18,9.7,10.181,8.9487,9.1103,13076851,0
2008-01-22,8.6325,9.887,8.6325,9.4863,13467621,0
2008-01-23,9.0172,10.351,8.9402,10.213,11765757,0
2008-01-24,10.337,10.473,9.993,10.351,10920208,0
2008-01-25,10.48,10.727,9.897,10.033,8478641,0
2008-01-28,10.146,10.76,9.844,10.751,8512477,0
2008-01-29,10.83,11.094,10.616,11.076,7739986,0
2008-01-30,11.05,11.41,10.846,11.016,8662586,0
2008-01-31,10.805,11.563,10.667,11.497,10740335,0
2008-02-01,11.753,12.074,11.522,12.059,8293242,0
2008-02-04,12.066,12.066,11.179,11.23,7664376,0
2008-02-05,11.067,11.221,10.914,11.024,8352485,0
2008-02-06,11.188,11.221,10.83,10.914,6341217,0
2008-02-07,10.854,11.333,10.709,11.086,9748011,0
2008-02-08,10.992,11.122,10.489,10.768,6839989,0
2008-02-11,10.805,10.805,10.48,10.489,4958846,0
2008-02-12,10.58,11.024,10.537,10.676,8368042,0
2008-02-13,10.838,10.94,10.554,10.88,4662691,0
2008-02-14,10.854,10.914,10.513,10.598,4305592,0
2008-02-15,10.58,10.896,10.464,10.863,5273167,0
2008-02-19,11.042,11.086,10.563,10.651,5146876,0
2008-02-20,10.554,10.967,10.426,10.854,5065431,0
2008-02-21,10.905,10.992,10.513,10.546,6462333,0
2008-02-22,10.573,10.88,10.426,10.872,7402059,0
2008-02-25,10.896,11.212,10.651,11.204,6066246,0
2008-02-26,11.131,11.341,10.854,11.267,4455128,0
2008-02-27,11.239,11.606,11.067,11.23,5096483,0
2008-02-28,11.086,11.145,10.667,10.683,6158171,0
2008-02-29,10.554,10.854,10.426,10.445,10833432,0
2008-03-03,10.445,10.751,10.181,10.634,9471688,0
2008-03-04,10.52,10.528,10.001,10.366,11824343,0
2008-03-05,10.409,10.52,9.933,9.951,9614180,0
2008-03-06,9.914,9.951,9.607,9.607,9234185,0
2008-03-07,9.4031,9.951,9.3667,9.815,10388709,0
2008-03-10,9.726,10.085,9.512,9.607,7624623,0
2008-03-11,9.984,10.39,9.7,10.344,7448034,0
2008-03-12,10.137,10.676,9.879,9.897,7605272,0
2008-03-13,9.717,10.238,9.4516,10.181,10196690,0
2008-03-14,10.344,10.417,9.633,9.796,11243922,0
2008-03-17,9.3756,9.717,8.2395,8.735,23849902,0
2008-03-18,9.095,9.512,8.7777,9.2324,16452464,0
2008-03-19,9.3144,9.616,9.0078,9.0787,12685047,0
2008-03-20,9.2324,9.616,8.8975,9.607,13971119,0
2008-03-24,9.616,10.165,9.573,9.975,10516542,0
2008-03-25,10.12,10.498,10.016,10.292,12139701,0
2008-03-26,10.165,10.246,9.581,9.717,17687652,0
2008-03-27,9.984,9.984,9.3144,9.4208,9363264,0
2008-03-28,9.413,9.743,9.1188,9.144,8021460,0
2008-03-31,9.2324,9.3853,9.0341,9.1874,8862420,0
2008-04-01,9.607,9.815,9.413,9.806,8628499,0
2008-04-02,9.823,10.041,9.573,9.658,7110425,0
2008-04-03,9.565,9.778,9.4208,9.633,8024929,0
2008-04-04,9.675,9.717,9.4694,9.4694,5928869,0
2008-04-07,9.4863,9.897,9.4863,9.761,5666426,0
2008-04-08,9.59,9.684,9.3313,9.4456,6505440,0
2008-04-09,9.4694,9.616,8.9908,9.0172,7003465,0
2008-04-10,8.9908,9.2911,8.8545,9.0341,6172137,0
2008-04-11,8.8723,8.9728,8.453,8.4701,12505514,0
2008-04-14,8.4358,8.4613,7.6582,7.6836,14882283,0
2008-04-15,7.7779,8.0855,7.7779,7.9487,17857812,0
2008-04-16,7.6494,8.8371,7.6241,8.5128,32605197,0
2008-04-17,8.0511,8.658,8.0426,8.5812,17530540,0
2008-04-18,8.7608,8.7608,8.2395,8.2823,13628955,0
2008-04-21,8.2221,8.2823,7.8375,8.0595,11295879,0
2008-04-22,8.0085,8.265,7.9487,8.1709,9768535,0
2008-04-23,8.1709,8.2734,7.7519,7.7951,7419255,0
2008-04-24,7.9058,8.1796,7.7779,8.0685,10599002,0
2008-04-25,7.9915,8.3417,7.8463,8.2823,10630164,0
2008-04-28,8.3077,8.3761,8.1027,8.2221,7501496,0
2008-04-29,8.2395,8.2734,8.1196,8.1965,7051505,0
2008-04-30,8.1882,8.1965,7.9828,8.0256,11132599,0
2008-05-01,8.0256,8.5041,8.0256,8.4273,11581198,0
2008-05-02,8.5041,8.6666,8.3417,8.4018,7644739,0
2008-05-05,8.2905,8.3417,8.1625,8.3077,7537804,0
2008-05-06,8.2734,8.4444,8.0595,8.4104,9582020,0
2008-05-07,8.2823,8.4018,8.1282,8.2479,4885389,0
2008-05-08,8.1625,8.1882,7.966,8.0256,8942265,0
2008-05-09,7.9149,8.1537,7.7779,7.8375,9534631,0
2008-05-12,7.8375,7.9915,7.7519,7.966,7400013,0
2008-05-13,7.9999,8.0768,7.8375,7.966,7666793,0
2008-05-14,8.0256,8.1027,7.8545,8.0426,5267740,0
2008-05-15,8.0426,8.0855,7.8717,8.0341,7775741,0
2008-05-16,8.0511,8.0855,7.9317,8.0341,8636808,0
2008-05-19,7.9999,8.1455,7.9403,8.017,7911826,0
2008-05-20,7.9487,7.9828,7.7351,7.8463,10027540,0
2008-05-21,7.8291,7.9572,7.6494,7.6751,8314190,0
2008-05-22,7.6751,7.9317,7.6494,7.8888,5639669,0
2008-05-23,7.8545,7.9317,7.718,7.8206,12524137,0
2008-05-27,7.8545,8.1537,7.8545,8.1282,9527828,0
2008-05-28,8.1366,8.205,7.5898,7.7265,12414953,0
2008-05-29,7.7351,7.8463,7.6323,7.7779,6190450,0
2008-05-30,7.7691,7.8463,7.6155,7.6155,5749048,0
2008-06-02,7.5727,7.6068,7.3162,7.4359,7732007,0
2008-06-03,7.4443,7.5044,7.1626,7.2737,13405491,0
2008-06-04,7.2648,7.4274,7.0941,7.1877,7786875,0
2008-06-05,7.1877,7.2479,7,7.1709,9823206,0
2008-06-06,7.0428,7.0598,6.8802,6.8889,7051728,0
2008-06-09,6.8548,6.9316,6.4617,6.5641,11231029,0
2008-06-10,6.5726,6.778,6.393,6.4358,16690306,0
2008-06-11,6.376,6.4276,5.906,5.9144,15750052,0
2008-06-12,6.0171,6.2306,5.6666,5.6751,20023962,0
2008-06-13,5.7265,5.7433,5.248,5.5812,20870984,0
2008-06-16,5.6067,5.812,5.5129,5.7009,9181643,0
2008-06-17,5.6839,5.7864,5.2136,5.2136,19695861,0
2008-06-18,5.06,5.0853,4.3676,4.7177,26417950,0
2008-06-19,4.7948,4.8119,4.2223,4.3933,32409971,0
2008-06-20,5.0942,5.8803,4.8891,5.7009,52562002,0
2008-06-23,5.7693,5.8717,4.9143,4.9573,32386150,0
2008-06-24,4.8972,5.2051,4.7692,4.9316,27766069,0
2008-06-25,5.0342,5.6327,4.9831,5.1452,21091249,0
2008-06-26,5.1623,5.3932,5.0853,5.231,17204057,0
2008-06-27,5.2136,5.4874,5.1538,5.2223,16600005,0
2008-06-30,5.1623,5.2051,4.8891,4.9316,16691466,0
2008-07-01,4.9913,5.2051,4.7864,5.1538,17224100,0
2008-07-02,5.248,5.4274,4.829,4.9061,27943510,0
2008-07-03,4.9573,4.9744,4.5983,4.6926,10995935,0
2008-07-07,4.7006,4.8891,4.3846,4.5469,13557258,0
2008-07-08,4.5897,5.3075,4.4958,5.2822,14639838,0
2008-07-09,5.2223,5.4187,4.7351,4.7351,11425698,0
2008-07-10,4.8204,5.1113,4.6412,4.8891,11021321,0
2008-07-11,4.6583,4.9231,4.5469,4.8204,13224861,0
2008-07-14,4.9143,4.9913,3.9916,3.9916,22496829,0
2008-07-15,3.9999,4.5214,3.735,3.9657,20945010,0
2008-07-16,4.0168,4.9489,3.9744,4.8631,21023795,0
2008-07-17,5.7605,7.0598,5.0257,6.8205,40914671,0
2008-07-18,6.5983,6.6239,5.983,6.0085,27020081,0
2008-07-21,6.2394,6.5043,5.8803,5.9571,17231213,0
2008-07-22,5.8803,6.8035,5.4702,6.7522,17103201,0
2008-07-23,6.7951,7.1536,6.2394,6.5214,19981389,0
2008-07-24,6.7008,6.8291,5.889,5.9487,22517486,0
2008-07-25,5.9658,6.2394,5.5982,5.983,15711682,0
2008-07-28,5.889,6.034,5.4359,5.4957,13495012,0
2008-07-29,5.5129,6.1367,5.4785,6.1283,16039740,0
2008-07-30,6.188,6.4014,5.8633,6.1283,9756459,0
2008-07-31,5.983,6.2051,5.8034,6,14262716,0
2008-08-01,6.043,6.376,5.8633,6.2736,7394662,0
2008-08-04,6.1024,6.3676,5.9743,6.2477,13215462,0
2008-08-05,6.3676,6.6665,6.2991,6.6411,15318129,0
2008-08-06,6.5043,6.7951,6.4104,6.7094,9562558,0
2008-08-07,6.6581,6.8377,6.1964,6.2306,14509379,0
2008-08-08,6.1964,6.8119,6.188,6.7008,8696269,0
2008-08-11,6.6068,7.1199,6.5214,6.9231,7854021,0
2008-08-12,6.8802,6.9231,6.393,6.4617,11668678,0
2008-08-13,6.4104,6.4788,6.034,6.0853,14319239,0
2008-08-14,5.9912,6.6836,5.983,6.6665,11639945,0
2008-08-15,6.7435,6.9572,6.5554,6.8119,9600561,0
2008-08-18,6.4957,6.5471,5.9912,6.2477,18056193,0
2008-08-19,6.1539,6.2394,5.9912,6.0682,12137833,0
2008-08-20,6.0682,6.1453,5.8375,6.077,20036282,0
2008-08-21,5.906,6.0257,5.8034,5.9571,11200682,0
2008-08-22,6.077,6.4187,6.043,6.4187,11073790,0
2008-08-25,6.3165,6.3847,5.983,5.983,9358433,0
2008-08-26,5.983,6.2137,5.9571,6.0598,8701842,0
2008-08-27,6.043,6.1195,5.8633,6.0257,10199734,0
2008-08-28,6.1539,6.3076,5.9912,6.3076,7742409,0
2008-08-29,6.2394,6.4104,6.0257,6.2566,7692060,0
2008-09-02,6.5384,6.7951,6.4104,6.7177,11617607,0
2008-09-03,6.6153,6.9316,6.4617,6.9145,9913129,0
2008-09-04,6.6495,6.8974,6.4187,6.4617,7251576,0
2008-09-05,6.4617,7.1368,6.3676,7.1368,10688164,0
2008-09-08,7.5044,7.9915,7.1709,7.564,20559491,0
2008-09-09,7.4786,7.7779,7.2221,7.2479,21022260,0
2008-09-10,6.9572,7.282,6.5214,6.8889,17068419,0
2008-09-11,6.5983,7.1112,6.5384,7.0941,10454779,0
2008-09-12,6.9401,7.5813,6.8548,7.3502,9051445,0
2008-09-15,7,7.4274,6.8377,7.0085,10981407,0
2008-09-16,6.6581,7.7009,6.6495,7.7009,13826566,0
2008-09-17,7.5044,7.7691,6.8461,6.9572,17024235,0
2008-09-18,7.2565,9.4031,6.359,8.9728,28968419,0
2008-09-19,8.9823,11.536,8.9823,10.896,24204030,0
2008-09-22,9.829,10.255,7.7519,8.3846,8085657,0
2008-09-23,9.35,9.3942,7.7265,7.7351,5389942,0
2008-09-24,7.9915,8.1625,7.7779,7.9487,5161584,0
2008-09-25,8.453,8.5812,7.8291,7.8888,4977025,0
2008-09-26,7.376,8.3504,7.299,7.9741,6584788,0
2008-09-29,7.6922,8.5469,6.3676,6.3676,5708089,0
2008-09-30,6.8377,7.2737,6.6324,6.8291,7754268,0
2008-10-01,7.1795,8.658,6.8802,8.3761,8782961,0
2008-10-02,8.3846,8.6068,7.8633,7.8975,4933182,0
2008-10-03,8.5384,9.624,8.0341,9.1604,7934540,0
2008-10-06,8.6238,9.958,8.0426,9.3144,9444156,0
2008-10-07,8.7777,9.0521,7.8975,7.9572,6227694,0
2008-10-08,7.6411,7.9487,7.0085,7.0428,7270686,0
2008-10-09,7.2648,7.4186,5.8034,5.8034,11555792,0
2008-10-10,5.3504,7.3933,5.1368,6.3165,12384099,0
2008-10-13,7.3249,7.547,5.2651,5.7693,14128964,0
2008-10-14,6.8205,8.8723,6.769,8.658,18710271,0
2008-10-15,8.2395,8.3417,7.3076,7.3502,15117535,0
2008-10-16,7.8206,8.3077,7.3249,8.1027,14934509,0
2008-10-17,7.8888,8.5898,7.8291,7.9058,17251010,0
2008-10-20,8.1027,8.3244,7.6241,7.9487,5691401,0
2008-10-21,7.9828,8.5812,7.8717,8.3417,8042354,0
2008-10-22,7.8035,8.5384,7.6068,7.8463,7230476,0
2008-10-23,8.0426,8.1196,6.8377,7.1965,7812294,0
2008-10-24,6.4276,7.2051,6.2137,6.8377,6869036,0
2008-10-27,6.8291,8.2137,6.8291,7.8375,13041809,0
2008-10-28,7.9915,9.4208,7.7094,9.4031,10760496,0
2008-10-29,9.0703,9.2402,8.5041,8.6068,11993057,0
2008-10-30,8.9992,9.2742,8.4018,8.5469,6874471,0
2008-10-31,8.5641,8.7691,7.8633,8.0768,7990534,0
2008-11-03,8.1196,8.2823,7.9058,8.2307,5180213,0
2008-11-04,8.5041,9.3223,8.2307,9.169,12195289,0
2008-11-05,9.0172,9.0865,8.5299,8.5812,7202412,0
2008-11-06,8.3931,8.8371,8.2734,8.3334,7539329,0
2008-11-07,8.3334,8.5041,7.7861,8.1027,6187357,0
2008-11-10,8.1796,8.205,7.4615,7.5127,5527713,0
2008-11-11,7.3249,7.6155,7.2308,7.4102,5036758,0
2008-11-12,7.3421,7.5044,6.6921,6.7607,5410406,0
2008-11-13,6.8205,7.2737,6.188,7.2051,9357567,0
2008-11-14,6.8461,7.1199,6.6239,6.6581,8063030,0
2008-11-17,6.6068,6.7348,6.2649,6.3505,4654306,0
2008-11-18,6.3247,6.6239,5.983,6.4014,6686704,0
2008-11-19,6.2051,6.5812,5.7693,5.7693,7317686,0
2008-11-20,5.6751,5.9487,5.2651,5.3672,10176623,0
2008-11-21,5.4359,5.6327,4.4958,5.3504,13257681,0
2008-11-24,5.4274,6.2736,5.3419,6.1709,10681423,0
2008-11-25,6.376,6.5043,5.889,6.4788,7894907,0
2008-11-26,6.2306,6.6665,6.0598,6.6324,5150417,0
2008-11-28,6.6239,6.8461,6.4957,6.8377,2472578,0
2008-12-01,6.6239,6.8119,5.6327,5.6409,5380689,0
2008-12-02,5.983,6.1964,5.5725,6,7158467,0
2008-12-03,5.6666,6.5898,5.5725,6.5384,7270165,0
2008-12-04,6.1367,6.9061,6.1283,6.3076,6418383,0
2008-12-05,6.1622,6.7863,6.0942,6.7863,6385890,0
2008-12-08,6.9828,7.0598,6.5983,6.8548,6272312,0
2008-12-09,6.8377,7.017,6.5898,6.769,7499428,0
2008-12-10,6.8035,6.8974,6.5214,6.7863,5700970,0
2008-12-11,6.6153,6.8377,6.2137,6.2991,5701085,0
2008-12-12,6.034,6.4104,5.9316,6.2477,5845463,0
2008-12-15,6.2477,6.3847,5.8375,5.9571,5437632,0
2008-12-16,6.1964,6.7607,6.1111,6.7607,6019694,0
2008-12-17,6.4444,6.8377,6.2394,6.6239,5990503,0
2008-12-18,6.6581,6.8461,6.5128,6.6068,6000071,0
2008-12-19,6.7094,6.8461,6.1794,6.2477,10812921,0
2008-12-22,6.2817,6.2907,5.8203,5.8803,4582254,0
2008-12-23,6,6.077,5.7693,5.9316,4268195,0
2008-12-24,5.9401,6.1794,5.9401,6.1794,1619192,0
2008-12-26,6.1283,6.393,5.889,6,2174341,0
2008-12-29,5.9743,6.0257,5.7693,6.0171,2829294,0
2008-12-30,6.0085,6.1111,5.8547,6.0942,3662365,0
2008-12-31,6.1111,6.6068,6.034,6.5471,6079336,0
2009-01-02,6.6921,6.8377,6.3676,6.8205,4757517,0
2009-01-05,6.7951,6.8377,6.393,6.6581,6404299,0
2009-01-06,6.778,6.8377,6.4957,6.5812,7835705,0
2009-01-07,6.4187,6.4957,6.0942,6.1111,5944581,0
2009-01-08,6.0085,6.188,5.7693,6,7981499,0
2009-01-09,6.0853,6.0853,5.6327,5.6751,8431230,0
2009-01-12,5.6155,5.6582,5.0427,5.1368,13684460,0
2009-01-13,5.1024,5.2391,4.7948,5.0511,17314474,0
2009-01-14,4.7006,4.7864,3.8975,4.2307,26656967,0
2009-01-15,4.2648,4.3076,3.4357,3.6667,23208509,0
2009-01-16,3.8463,4.0168,3.5555,3.8975,17837086,0
2009-01-20,3.8975,4.2307,3.2392,3.2565,15053471,0
2009-01-21,3.5043,3.9744,3.4445,3.9403,15709643,0
2009-01-22,3.0939,3.205,2.4614,2.735,30162288,0
2009-01-23,2.6495,2.8719,2.5298,2.7949,23055724,0
2009-01-26,2.8035,3.0769,2.658,2.658,18166397,0
2009-01-27,2.735,2.8462,2.6324,2.6753,9402342,0
2009-01-28,2.9914,3.4956,2.8633,3.1539,31484017,0
2009-01-29,3.1539,3.1539,2.8633,2.9317,11037055,0
2009-01-30,2.9146,3.0084,2.4273,2.4614,12812181,0
2009-02-02,2.4359,2.4359,1.6496,1.7265,32568456,0
2009-02-03,1.812,1.9573,1.5043,1.5471,24888060,0
2009-02-04,1.7094,1.718,1.1708,1.2308,27688864,0
2009-02-05,1.2822,1.7007,1.0941,1.5299,38261736,0
2009-02-06,1.6838,2.171,1.5812,2.017,31677550,0
2009-02-09,2.4187,2.6069,2.1796,2.2308,29944903,0
2009-02-10,2.2737,2.2908,1.4958,1.6753,46549353,0
2009-02-11,1.7436,1.923,1.4958,1.6069,26839055,0
2009-02-12,1.5897,1.5897,1.4274,1.5471,15879576,0
2009-02-13,1.5299,1.5897,1.4274,1.4443,12454113,0
2009-02-17,1.2905,1.299,1.1112,1.1196,25397525,0
2009-02-18,1.2392,1.2478,1.0598,1.1196,20854255,0
2009-02-19,1.1112,1.1623,0.8801,0.8801,23927030,0
2009-02-20,0.8546,1.2392,0.8546,1.1623,37814489,0
2009-02-23,1.299,1.393,0.9657,0.9915,18813304,0
2009-02-24,1.0256,1.2392,0.9657,1.2052,25706995,0
2009-02-25,1.1794,1.4788,1.0345,1.4187,28737501,0
2009-02-26,1.5557,1.7778,1.4187,1.6924,41592964,0
2009-02-27,1.299,1.5642,1.2392,1.2478,24932444,0
2009-03-02,1.1966,1.2308,1.0768,1.0941,12821285,0
2009-03-03,1.2308,1.2563,1.0173,1.0256,14098167,0
2009-03-04,1.1708,1.1883,0.983,1.0085,21890474,0
2009-03-05,0.9744,1.0001,0.8974,0.906,11925341,0
2009-03-06,0.983,1.0085,0.8717,0.8717,12066201,0
2009-03-09,0.889,0.9744,0.8717,0.9232,10499912,0
2009-03-10,1.0512,1.1708,1.0001,1.1452,20210541,0
2009-03-11,1.2734,1.2734,1.0256,1.0681,19829714,0
2009-03-12,1.0681,1.4359,0.983,1.4359,26913895,0
2009-03-13,1.5043,1.5215,1.2563,1.3332,19437611,0
2009-03-16,1.4103,1.5812,1.3332,1.5043,25590064,0
2009-03-17,1.5043,1.5043,1.3248,1.4872,11689057,0
2009-03-18,1.4788,1.7436,1.4359,1.7265,26760081,0
2009-03-19,1.8973,1.923,1.4958,1.5385,19787789,0
2009-03-20,1.5982,1.6581,1.3761,1.5043,25049935,0
2009-03-23,1.7949,1.812,1.6069,1.7864,18567346,0
2009-03-24,1.7094,1.7094,1.4872,1.4872,24995569,0
2009-03-25,1.5043,1.5812,1.299,1.3847,25545057,0
2009-03-26,1.4614,1.4788,1.3332,1.3592,19661311,0
2009-03-27,1.4018,1.4614,1.299,1.4359,14715158,0
2009-03-30,1.299,1.342,1.2308,1.2308,12652807,0
2009-03-31,1.4018,1.4187,1.2563,1.4187,15586530,0
2009-04-01,1.4103,1.6667,1.3248,1.6237,34490479,0
2009-04-02,1.7692,1.923,1.6069,1.6753,30531780,0
2009-04-03,1.6667,1.7436,1.5557,1.718,17327603,0
2009-04-06,1.6154,1.7436,1.6069,1.6581,10627666,0
2009-04-07,1.5557,1.5897,1.4958,1.4958,13853832,0
2009-04-08,1.5299,1.5726,1.4103,1.4614,8595893,0
2009-04-09,1.6924,1.8378,1.5897,1.8378,24654651,0
2009-04-13,1.7778,2.5727,1.7265,2.4444,52466561,0
2009-04-14,2.8205,2.9914,2.2052,2.2137,56921904,0
2009-04-15,2.2908,2.6495,2.0258,2.6153,27221981,0
2009-04-16,2.8889,2.9743,2.6495,2.829,37988187,0
2009-04-17,2.8719,3.4189,2.752,3.3248,51242548,0
2009-04-20,2.9658,3.1453,2.658,2.658,32930239,0
2009-04-21,2.0512,2.9914,1.9656,2.9488,44576840,0
2009-04-22,2.8377,3.3932,2.7266,2.8633,46548419,0
2009-04-23,3.0344,3.1967,2.7949,2.9658,22964116,0
2009-04-24,3.0857,3.0857,2.7436,2.7692,34990858,0
2009-04-27,2.6495,2.8719,2.5298,2.5384,28721767,0
2009-04-28,2.4614,2.5298,2.3334,2.3762,28710049,0
2009-04-29,2.4788,2.564,2.4359,2.5128,27320701,0
2009-04-30,2.6666,2.6924,2.3589,2.3846,22076699,0
2009-05-01,2.4187,2.4614,2.2478,2.299,15677347,0
2009-05-04,2.3676,2.5727,2.2737,2.4959,37050020,0
2009-05-05,2.4788,2.735,2.4017,2.564,33786085,0
2009-05-06,2.6924,3.1281,2.6324,2.9488,51031867,0
2009-05-07,3.547,3.6328,2.9573,3.3248,73865594,0
2009-05-08,3.9316,4.8631,3.8887,4.4444,105289347,0
2009-05-11,4.7177,5.2822,4.4958,4.8801,91445531,0
2009-05-12,5.0171,5.1709,4.0684,4.4273,70062059,0
2009-05-13,4.0941,4.2223,3.7265,3.7693,42811663,0
2009-05-14,3.6923,4.1793,3.6328,4.0339,37349528,0
2009-05-15,4.0339,4.2648,3.8634,3.9573,25750263,0
2009-05-18,4.1793,4.3846,4.111,4.2648,30748899,0
2009-05-19,4.2648,4.359,3.9403,3.9403,28923109,0
2009-05-20,4.154,4.2136,3.9316,4.1196,28708673,0
2009-05-21,3.7178,3.8032,3.5216,3.6753,40875060,0
2009-05-22,3.7522,3.7693,3.5216,3.6238,18675701,0
2009-05-26,3.5386,3.7009,3.4872,3.6328,24252462,0
2009-05-27,3.6923,3.6923,3.3846,3.4445,27845143,0
2009-05-28,3.4703,3.5125,3.2479,3.4445,21847514,0
2009-05-29,3.4786,3.5216,3.3503,3.3503,29006727,0
2009-06-01,3.5125,3.5297,3.3846,3.4532,24795858,0
2009-06-02,3.4016,3.6667,3.2565,3.547,41731117,0
2009-06-03,3.547,3.7096,3.3161,3.3846,41563636,0
2009-06-04,3.3248,3.5386,3.2479,3.4614,125890923,0
2009-06-05,3.547,3.5982,3.4016,3.4872,40826310,0
2009-06-08,3.4445,3.5642,3.3846,3.5386,27324756,0
2009-06-09,3.5642,3.5896,3.4786,3.5297,23300094,0
2009-06-10,3.5386,3.547,3.3676,3.4445,22086183,0
2009-06-11,3.5125,3.7693,3.4786,3.5297,51775783,0
2009-06-12,3.5216,3.6411,3.5125,3.547,25437797,0
2009-06-15,3.9916,4.077,3.7605,3.8634,100192285,0
2009-06-16,3.9916,3.9999,3.6067,3.6753,50210162,0
2009-06-17,3.7009,3.7096,3.359,3.5043,47702713,0
2009-06-18,3.5216,3.7522,3.5125,3.7009,31187086,0
2009-06-19,3.795,3.8804,3.7178,3.8804,48472590,0
2009-06-22,3.7863,3.8634,3.4786,3.5125,34076695,0
2009-06-23,3.6411,3.6494,3.5125,3.5555,33253771,0
2009-06-24,3.6328,3.8291,3.5809,3.735,39934722,0
2009-06-25,3.6328,3.7693,3.6067,3.7693,18836246,0
2009-06-26,3.7605,3.795,3.6753,3.7265,15070847,0
2009-06-29,3.7777,3.7777,3.6328,3.7009,14692955,0
2009-06-30,3.7009,3.735,3.5043,3.5727,29738145,0
2009-07-01,3.5896,3.6156,3.5125,3.547,17289837,0
2009-07-02,3.4872,3.5555,3.3846,3.4189,18815670,0
2009-07-06,3.4189,3.4532,3.2648,3.3418,26754913,0
2009-07-07,3.3333,3.359,3.205,3.205,24892915,0
2009-07-08,3.2392,3.2479,2.7864,2.906,50864922,0
2009-07-09,3.2307,3.2565,3.0513,3.1368,48570695,0
2009-07-10,3.2819,3.3418,3.1967,3.3078,33065290,0
2009-07-13,3.5043,3.547,3.3932,3.5297,35372504,0
2009-07-14,3.5809,3.5896,3.4357,3.4956,23355905,0
2009-07-15,3.547,3.5982,3.4872,3.5727,31842362,0
2009-07-16,3.5386,3.547,3.4357,3.5216,20714137,0
2009-07-17,3.4956,3.5043,3.2819,3.359,27626697,0
2009-07-20,3.359,3.359,3.2479,3.3161,19403134,0
2009-07-21,3.2392,3.2565,3.111,3.1709,28369369,0
2009-07-22,3.1025,3.3932,3.0597,3.3503,32256631,0
2009-07-23,3.2136,3.3161,3.0939,3.1879,69059072,0
2009-07-24,3.1281,3.1879,3.1025,3.1368,20792412,0
2009-07-27,3.1967,3.3762,3.1368,3.3503,30877866,0
2009-07-28,3.2992,3.4445,3.2565,3.4273,31360182,0
2009-07-29,3.4189,3.4189,3.2819,3.3248,24693448,0
2009-07-30,3.3846,3.5809,3.359,3.5386,38811337,0
2009-07-31,3.4872,3.5809,3.4273,3.4956,39678551,0
2009-08-03,3.547,3.5896,3.5043,3.5642,25762846,0
2009-08-04,3.5125,3.7777,3.4614,3.7693,40417518,0
2009-08-05,3.8375,4.0168,3.795,3.8716,36221275,0
2009-08-06,4.0087,4.0257,3.735,3.7522,35537981,0
2009-08-07,3.9148,4.2478,3.8463,3.9999,44419750,0
2009-08-10,3.9657,4.1455,3.9485,4.077,23779685,0
2009-08-11,4.0339,4.0598,3.7265,3.7777,31283017,0
2009-08-12,3.7178,3.8634,3.6753,3.8206,20757181,0
2009-08-13,3.9228,4.0598,3.8118,3.9744,26512596,0
2009-08-14,3.9828,3.9916,3.8118,3.9228,19257781,0
2009-08-17,3.6494,3.735,3.5896,3.5896,24561542,0
2009-08-18,3.6839,3.7693,3.6667,3.7096,17333661,0
2009-08-19,3.6067,3.8375,3.5982,3.7265,22496438,0
2009-08-20,3.7605,3.8887,3.7522,3.8634,24176422,0
2009-08-21,3.9316,4.0168,3.8887,3.9485,30917291,0
2009-08-24,4.0168,4.0428,3.7265,3.7693,32120200,0
2009-08-25,3.8375,3.9148,3.7605,3.7863,15722763,0
2009-08-26,3.7863,3.8716,3.7096,3.7693,14155406,0
2009-08-27,3.7522,3.7863,3.6238,3.7693,19276705,0
2009-08-28,3.8118,3.9228,3.7777,3.8375,20255162,0
2009-08-31,3.7178,3.9485,3.6839,3.8975,16833458,0
2009-09-01,3.8375,3.9573,3.6328,3.6328,23912543,0
2009-09-02,3.5809,3.5982,3.3078,3.359,41024124,0
2009-09-03,3.4872,3.5125,3.4016,3.4786,21100824,0
2009-09-04,3.4956,3.5125,3.4445,3.5125,19782342,0
2009-09-08,3.5809,3.5896,3.4614,3.4872,16559632,0
2009-09-09,3.4445,3.4872,3.3932,3.4786,21279008,0
2009-09-10,3.4614,3.5043,3.4273,3.4956,22592718,0
2009-09-11,3.5125,3.5297,3.4445,3.4614,34818728,0
2009-09-14,3.4189,3.4956,3.3846,3.4956,20438171,0
2009-09-15,3.4872,3.8032,3.4614,3.7178,45499673,0
2009-09-16,3.735,4.077,3.6923,3.8804,61735411,0
2009-09-17,3.8716,4.0512,3.8291,3.8545,41215804,0
2009-09-18,3.7009,3.8032,3.5896,3.7178,128659900,0
2009-09-21,3.6753,3.9058,3.6156,3.7693,52260320,0
2009-09-22,3.8716,3.9148,3.7863,3.8375,34369842,0
2009-09-23,3.8634,3.8716,3.735,3.735,22967675,0
2009-09-24,3.7605,3.7693,3.547,3.5727,29771006,0
2009-09-25,3.5386,3.6238,3.4614,3.5297,27499601,0
2009-09-28,3.547,3.5896,3.4786,3.5896,28282857,0
2009-09-29,3.7265,3.8375,3.7096,3.7605,49198613,0
2009-09-30,3.8716,4.1455,3.8032,4.0257,104692212,0
2009-10-01,3.9744,4.0428,3.7522,3.8206,43974307,0
2009-10-02,3.6753,3.8804,3.6067,3.8032,30534481,0
2009-10-05,3.9485,3.9828,3.8634,3.9573,28109506,0
2009-10-06,4.0257,4.0598,3.7777,3.8545,38946831,0
2009-10-07,3.8291,3.9403,3.8206,3.9148,26625562,0
2009-10-08,3.9228,3.9403,3.8291,3.9148,21956572,0
2009-10-09,3.9058,3.9058,3.8291,3.8887,17788392,0
2009-10-12,3.8887,3.9916,3.8463,3.9148,17820411,0
2009-10-13,3.9148,3.9485,3.8634,3.8716,21913557,0
2009-10-14,3.9744,3.9999,3.8975,3.9999,21462656,0
2009-10-15,3.9744,4.077,3.9148,4.077,27726741,0
2009-10-16,3.9744,3.9916,3.8975,3.9148,18382128,0
2009-10-19,3.9316,3.9485,3.7522,3.7693,22158707,0
2009-10-20,3.7863,3.8375,3.6923,3.735,18709757,0
2009-10-21,3.7178,3.8206,3.6753,3.6839,20886525,0
2009-10-22,3.6328,3.7777,3.5727,3.7777,32492319,0
2009-10-23,3.7605,3.7863,3.547,3.5896,22670414,0
2009-10-26,3.6067,3.6328,3.4614,3.4956,24704107,0
2009-10-27,3.5216,3.5642,3.3762,3.4532,38429691,0
2009-10-28,3.4532,3.4872,3.2479,3.2565,34518382,0
2009-10-29,3.3932,3.4956,3.2734,3.4786,28947392,0
2009-10-30,3.4357,3.4445,3.1453,3.2565,34845171,0
2009-11-02,3.2992,3.359,3.0172,3.0857,32575039,0
2009-11-03,3.0255,3.2992,2.9914,3.2648,33497219,0
2009-11-04,3.3418,3.4105,3.1281,3.1539,30515345,0
2009-11-05,3.2136,3.2648,3.1368,3.2223,30276378,0
2009-11-06,3.1624,3.3333,3.1453,3.3078,32580897,0
2009-11-09,3.3078,3.4105,3.2992,3.3676,26245381,0
2009-11-10,3.3503,3.359,3.2136,3.2479,18012490,0
2009-11-11,3.3248,3.359,3.2648,3.2992,13149495,0
2009-11-12,3.2907,3.3333,3.205,3.205,16822689,0
2009-11-13,3.205,3.2907,3.1797,3.2479,18236516,0
2009-11-16,3.2648,3.3161,3.1624,3.2307,31301644,0
2009-11-17,3.205,3.2648,3.1539,3.2565,28963599,0
2009-11-18,3.2223,3.4105,3.2136,3.3503,35673613,0
2009-11-19,3.3161,3.3333,3.2136,3.2734,26325535,0
2009-11-20,3.2479,3.2992,3.1967,3.2307,21853699,0
2009-11-23,3.2648,3.3161,3.2307,3.2479,22574630,0
2009-11-24,3.2565,3.2648,3.1709,3.2136,17660833,0
2009-11-25,3.2648,3.2734,3.1709,3.1797,12361945,0
2009-11-27,3.0939,3.1453,3.0686,3.0686,9535937,0
2009-11-30,3.0939,3.2734,3.0769,3.2648,32459947,0
2009-12-01,3.3248,3.3248,3.1879,3.2648,26581593,0
2009-12-02,3.2565,3.3248,3.2307,3.3078,23610551,0
2009-12-03,3.3248,3.3418,3.1368,3.1453,31519510,0
2009-12-04,3.2307,3.2479,3.1197,3.1539,28234582,0
2009-12-07,3.1539,3.2136,3.1281,3.1453,25369198,0
2009-12-08,3.1281,3.2565,3.1197,3.2392,24658065,0
2009-12-09,3.2136,3.2648,3.1797,3.1879,23103675,0
2009-12-10,3.2392,3.2479,3.1624,3.1797,11830080,0
2009-12-11,3.1967,3.2136,3.1453,3.1879,10685008,0
2009-12-14,3.2223,3.3333,3.1967,3.3248,16402173,0
2009-12-15,3.2734,3.3418,3.1539,3.1879,23983696,0
2009-12-16,3.1967,3.2136,3.0857,3.0939,19380544,0
2009-12-17,3.0939,3.2392,3.0769,3.1453,16868833,0
2009-12-18,3.1539,3.2136,3.1025,3.1797,23194090,0
2009-12-21,3.1797,3.205,3.1453,3.1967,10422987,0
2009-12-22,3.1967,3.1967,3.1624,3.1879,5366896,0
2009-12-23,3.1797,3.205,3.1368,3.1453,10978222,0
2009-12-24,3.1624,3.1797,3.1539,3.1797,2555096,0
2009-12-28,3.1797,3.2223,3.1281,3.1624,8238054,0
2009-12-29,3.1624,3.1709,3.1197,3.1539,7553962,0
2009-12-30,3.1368,3.1539,3.111,3.1453,7481811,0
2009-12-31,3.1368,3.1453,3.1025,3.1197,12173721,0
2010-01-04,3.1624,3.1967,3.1197,3.1453,12241440,0
2010-01-05,3.1453,3.2223,3.1197,3.2136,24822073,0
2010-01-06,3.2136,3.3248,3.1797,3.2992,21950296,0
2010-01-07,3.2907,3.7178,3.2734,3.6667,77273630,0
2010-01-08,3.6238,3.735,3.5297,3.6067,34883541,0
2010-01-11,3.6753,3.795,3.5982,3.7009,33004643,0
2010-01-12,3.6494,3.7777,3.547,3.5982,29503950,0
2010-01-13,3.6156,3.7096,3.4872,3.6839,31434488,0
2010-01-14,3.6753,3.8032,3.6494,3.7693,28416432,0
2010-01-15,3.7605,3.7693,3.6067,3.6582,20675225,0
2010-01-19,3.6328,3.7265,3.5982,3.6753,17767384,0
2010-01-20,3.6328,3.7693,3.6156,3.6667,24424922,0
2010-01-21,3.7522,4.0598,3.735,3.8716,74724422,0
2010-01-22,3.7605,4.1626,3.6328,4.0087,71608933,0
2010-01-25,4.0684,4.2223,3.9744,4.1025,40547419,0
2010-01-26,4.154,4.2648,3.9316,3.9316,53060701,0
2010-01-27,3.9916,4.188,3.9744,4.1712,39713755,0
2010-01-28,4.3249,4.3503,4.2053,4.2648,47336463,0
2010-01-29,4.3076,4.3163,4.0512,4.0941,32236937,0
2010-02-01,4.1626,4.2223,4.0855,4.188,21795909,0
2010-02-02,4.1712,4.2223,4.1196,4.2136,39213821,0
2010-02-03,4.1626,4.188,3.9485,4.0257,48302950,0
2010-02-04,3.9828,3.9999,3.8118,3.8804,41878687,0
2010-02-05,3.9058,3.9999,3.7605,3.9573,29364129,0
2010-02-08,3.9573,4.0428,3.8716,3.9148,20852430,0
2010-02-09,3.9916,4.0428,3.9058,3.9744,20389820,0
2010-02-10,3.9573,4.0598,3.9403,4.0257,16410839,0
2010-02-11,4.0428,4.111,3.9999,4.0941,18865982,0
2010-02-12,4.0339,4.077,3.9485,3.9999,15991699,0
2010-02-16,4.0428,4.1196,4.0168,4.1196,17429937,0
2010-02-17,4.1196,4.1712,4.0339,4.0684,14838566,0
2010-02-18,4.0598,4.1025,4.0087,4.0339,13916919,0
2010-02-19,4.0339,4.1455,4.0257,4.1455,13032514,0
2010-02-22,4.188,4.2307,4.1712,4.2136,19337433,0
2010-02-23,4.188,4.2307,4.1025,4.111,16045023,0
2010-02-24,4.1455,4.2223,4.1281,4.1793,14463341,0
2010-02-25,4.077,4.1369,4.0598,4.1025,11736625,0
2010-02-26,4.1025,4.1369,4.0684,4.111,10747981,0
2010-03-01,4.154,4.1712,4.0598,4.1025,8213178,0
2010-03-02,4.1196,4.1626,4.0941,4.1281,14008039,0
2010-03-03,4.1281,4.1626,4.077,4.111,11878176,0
2010-03-04,4.1196,4.1369,4.0941,4.111,6647637,0
2010-03-05,4.154,4.2393,4.1196,4.2393,17268114,0
2010-03-08,4.2736,4.2991,4.1793,4.2393,14960625,0
2010-03-09,4.2053,4.3933,4.1455,4.2991,24385035,0
2010-03-10,4.4444,4.6494,4.4016,4.4872,46561885,0
2010-03-11,4.5554,4.8034,4.5214,4.6153,63707910,0
2010-03-12,4.7778,4.8034,4.6153,4.6752,31411795,0
2010-03-15,4.6583,4.6583,4.5043,4.624,26115375,0
2010-03-16,4.6836,4.7266,4.6323,4.7266,21294601,0
2010-03-17,4.8204,4.9659,4.7864,4.9231,38291742,0
2010-03-18,4.9489,4.9573,4.6752,4.7006,38509817,0
2010-03-19,4.7177,4.7437,4.5214,4.5469,43559685,0
2010-03-22,4.4188,4.7177,4.3933,4.6752,25985842,0
2010-03-23,4.7095,4.7351,4.5983,4.6836,29153397,0
2010-03-24,4.6583,4.7351,4.6494,4.6836,23486166,0
2010-03-25,4.7609,4.8631,4.6926,4.7006,29448033,0
2010-03-26,4.7864,4.829,4.6153,4.6752,27245288,0
2010-03-29,4.7266,4.7437,4.5983,4.6583,16835596,0
2010-03-30,4.6666,4.7006,4.5726,4.624,13632211,0
2010-03-31,4.5726,4.7006,4.5469,4.6068,19436678,0
2010-04-01,4.6752,4.7006,4.5469,4.6068,13180848,0
2010-04-05,4.6412,4.7437,4.6068,4.7266,20174682,0
2010-04-06,4.7266,5.0001,4.7006,5.0001,43351734,0
2010-04-07,5.0001,5.1709,4.9659,5.0342,41253887,0
2010-04-08,5.0257,5.1709,4.8718,5.0427,34948715,0
2010-04-09,5.1196,5.1282,4.9744,5.0085,24681612,0
2010-04-12,5.0342,5.1965,5.0001,5.1538,28557138,0
2010-04-13,5.0171,5.0257,4.7609,4.8631,60349737,0
2010-04-14,4.9913,5.0853,4.9401,5.0257,36795738,0
2010-04-15,5.0511,5.0853,4.8972,4.9143,28598853,0
2010-04-16,4.9143,4.9231,4.5214,4.7518,52690534,0
2010-04-19,4.7006,4.8034,4.4958,4.6926,39328899,0
2010-04-20,4.7437,5.0001,4.6752,4.9831,44057860,0
2010-04-21,5.2651,5.812,5.2223,5.6327,137969608,0
2010-04-22,5.6666,5.9658,5.6067,5.889,63871468,0
2010-04-23,6.0604,6.2231,6.0091,6.129,64350032,0
2010-04-26,6.2051,6.2306,5.8547,5.8803,0,0
2010-04-27,5.718,5.8633,5.6067,5.7092,41532478,0
2010-04-28,5.7779,5.9316,5.6582,5.7523,34069188,0
2010-04-29,5.8375,5.9487,5.7693,5.8717,22000152,0
2010-04-30,5.8633,6.0171,5.7523,5.7779,33440747,0
2010-05-03,5.846,5.9144,5.7779,5.8803,15246155,0
2010-05-04,5.812,5.846,5.6666,5.7009,26409979,0
2010-05-05,5.5725,5.8717,5.5215,5.5982,49785448,0
2010-05-06,5.5812,5.7433,4.8378,5.3247,58899142,0
2010-05-07,5.3333,5.453,5.0085,5.1368,44670901,0
2010-05-10,5.5557,5.6155,5.359,5.5469,39234447,0
2010-05-11,5.4446,5.7351,5.4103,5.5385,38216460,0
2010-05-12,5.7523,5.8717,5.718,5.7864,44018206,0
2010-05-13,5.7864,5.9401,5.7351,5.7779,34982853,0
2010-05-14,5.6582,5.718,5.5042,5.5812,38687389,0
2010-05-17,5.5982,5.6582,5.3672,5.5557,26758407,0
2010-05-18,5.6327,5.6409,5.1965,5.2651,38596399,0
2010-05-19,5.1965,5.4446,5.1368,5.2561,34418237,0
2010-05-20,5.0257,5.1452,4.9231,5.0001,52770965,0
2010-05-21,4.8461,5.3333,4.8034,5.3333,45171544,0
2010-05-24,5.3333,5.359,5.1113,5.1282,24780602,0
2010-05-25,5.1196,5.1196,4.8378,5.0942,37025373,0
2010-05-26,5.2223,5.2733,5.1113,5.1368,18815222,0
2010-05-27,5.2733,5.3419,5.1881,5.3333,17756195,0
2010-05-28,5.359,5.4015,5.2136,5.2651,15403338,0
2010-06-01,5.2051,5.3504,5.06,5.0683,16525577,0
2010-06-02,5.1709,5.2733,5.1113,5.2733,15317835,0
2010-06-03,5.3247,5.3419,5.1538,5.2223,14906524,0
2010-06-04,5.0853,5.1709,4.9401,4.9831,20947816,0
2010-06-07,5.0085,5.0511,4.7351,4.7609,19890894,0
2010-06-08,4.8034,4.8891,4.6153,4.8891,23696180,0
2010-06-09,4.9401,5.0001,4.8631,4.8801,21986858,0
2010-06-10,4.9744,5.06,4.9231,5.0511,21152552,0
2010-06-11,4.9573,5.231,4.8972,5.2223,18600218,0
2010-06-14,5.2906,5.3419,5.1709,5.1965,15885127,0
2010-06-15,5.1881,5.3845,5.1709,5.3759,15406676,0
2010-06-16,5.2991,5.3333,5.2051,5.248,13373746,0
2010-06-17,5.2651,5.2906,5.0771,5.1538,14480718,0
2010-06-18,5.1452,5.2051,5.1024,5.1709,11268160,0
2010-06-21,5.1709,5.2733,5.1282,5.1709,12194194,0
2010-06-22,5.1795,5.231,5.0853,5.0942,17521728,0
2010-06-23,5.1282,5.1623,4.9831,5.0001,15070416,0
2010-06-24,4.9744,5.0427,4.8972,4.9061,12588910,0
2010-06-25,5.0171,5.1368,4.9061,5.1282,15908711,0
2010-06-28,5.1282,5.1368,5.0085,5.0683,11602169,0
2010-06-29,4.9659,4.9744,4.7864,4.8119,24273555,0
2010-06-30,4.8099,4.9468,4.7242,4.7325,15655624,0
2010-07-01,4.6583,4.8204,4.4444,4.6412,27687726,0
2010-07-02,4.6583,4.7351,4.4958,4.5641,15032824,0
2010-07-06,4.5641,4.7095,4.4872,4.5469,13687230,0
2010-07-07,4.5983,4.9659,4.581,4.9231,18939836,0
2010-07-08,5.0427,5.1024,4.7692,4.8461,24159672,0
2010-07-09,4.8204,5.0853,4.7948,5.0511,11163315,0
2010-07-12,5.0257,5.1196,4.9659,5.0683,12885541,0
2010-07-13,5.1538,5.2906,5.1452,5.2651,15667969,0
2010-07-14,5.231,5.2733,5.0771,5.1623,18346685,0
2010-07-15,5.1795,5.2906,5.0511,5.2391,18560941,0
2010-07-16,5.2136,5.2223,4.8718,4.8972,24806748,0
2010-07-19,4.9401,5.0085,4.7609,4.9316,18559480,0
2010-07-20,4.7609,4.9831,4.7095,4.9744,23320212,0
2010-07-21,5.0683,5.1709,4.829,4.8461,27103833,0
2010-07-22,5.0511,5.1024,4.9489,5.0001,24432436,0
2010-07-23,4.9831,5.1795,4.9143,5.1795,24920928,0
2010-07-26,5.1452,5.4274,5.1113,5.3932,21023562,0
2010-07-27,5.3845,5.5129,5.2561,5.4359,25329358,0
2010-07-28,5.3932,5.4359,5.231,5.2906,13933424,0
2010-07-29,5.3162,5.3845,5.1623,5.1795,17414687,0
2010-07-30,5.0853,5.248,5.0511,5.1795,14378882,0
2010-08-02,5.2822,5.4187,5.2561,5.3759,25188371,0
2010-08-03,5.3845,5.4702,5.3504,5.3672,13254182,0
2010-08-04,5.4015,5.453,5.3247,5.3672,10186711,0
2010-08-05,5.2991,5.3759,5.2651,5.3672,10430404,0
2010-08-06,5.2906,5.359,5.2136,5.3419,12637081,0
2010-08-09,5.359,5.4274,5.2822,5.4103,16272186,0
2010-08-10,5.3075,5.3759,5.1965,5.231,18974695,0
2010-08-11,5.0942,5.1709,4.9061,4.9061,23589270,0
2010-08-12,4.8378,4.9061,4.8034,4.829,17501226,0
2010-08-13,4.829,4.9061,4.7948,4.8378,11261985,0
2010-08-16,4.8204,4.8631,4.7006,4.7437,14771454,0
2010-08-17,4.8034,4.8461,4.7006,4.7095,13771478,0
2010-08-18,4.7351,4.7948,4.6412,4.7006,14717995,0
2010-08-19,4.7006,4.7518,4.581,4.6068,16058505,0
2010-08-20,4.5897,4.6494,4.5043,4.6068,13020552,0
2010-08-23,4.6323,4.6752,4.5386,4.5897,19880803,0
2010-08-24,4.4361,4.5043,4.3933,4.4444,19880219,0
2010-08-25,4.3676,4.4444,4.3076,4.4361,17230386,0
2010-08-26,4.4787,4.5641,4.4273,4.4273,12778221,0
2010-08-27,4.4787,4.6666,4.4529,4.6494,15770563,0
2010-08-30,4.6153,4.6323,4.4529,4.4787,11739381,0
2010-08-31,4.4768,4.6138,4.4511,4.5281,13556559,0
2010-09-01,4.6153,4.7177,4.581,4.6752,15324184,0
2010-09-02,4.6836,4.8548,4.6583,4.8548,14764719,0
2010-09-03,4.9831,4.9913,4.7948,4.8891,11801111,0
2010-09-07,4.829,4.829,4.6666,4.6836,12030008,0
2010-09-08,4.829,4.9913,4.7864,4.9316,24005407,0
2010-09-09,5.0171,5.1113,4.9316,5.0085,21413290,0
2010-09-10,5.0171,5.1113,4.9831,5.0001,13092267,0
2010-09-13,5.1795,5.2391,5.1282,5.1965,18971995,0
2010-09-14,5.1795,5.2561,5.1024,5.1881,15230276,0
2010-09-15,5.1282,5.2391,5.0771,5.1881,16105674,0
2010-09-16,5.1452,5.2051,4.9489,5.0342,40635037,0
2010-09-17,5.0853,5.1113,4.9573,4.9573,14898520,0
2010-09-20,5.0001,5.1709,4.9744,5.1282,23828191,0
2010-09-21,5.1538,5.1795,5.0342,5.06,17665050,0
2010-09-22,5.0427,5.0853,4.9143,4.9401,15039085,0
2010-09-23,4.8801,5.0085,4.7948,4.8119,15306553,0
2010-09-24,4.9143,5.0001,4.8972,4.9913,13126523,0
2010-09-27,5.0085,5.0342,4.8801,4.9061,11482625,0
2010-09-28,4.9231,4.9489,4.7778,4.8891,17807876,0
2010-09-29,4.8631,4.9061,4.8034,4.8204,12668922,0
2010-09-30,4.8877,4.9734,4.8276,4.8619,11241142,0
2010-10-01,4.8972,4.9659,4.8378,4.8801,13549917,0
2010-10-04,4.8972,4.9744,4.8631,4.8718,13267298,0
2010-10-05,4.9489,5.1113,4.9061,5.0771,23554846,0
2010-10-06,5.1113,5.1538,5.0171,5.0342,14568041,0
2010-10-07,5.0942,5.0942,4.9744,5.0427,12013124,0
2010-10-08,5.0427,5.0771,4.9573,5.0085,8891565,0
2010-10-11,5.0171,5.0427,4.9489,4.9744,10199232,0
2010-10-12,4.9573,5.0942,4.9143,5.0771,9616838,0
2010-10-13,5.1282,5.1709,5.0257,5.0257,16715466,0
2010-10-14,4.9831,4.9913,4.829,4.8891,24101548,0
2010-10-15,4.9489,4.9489,4.7351,4.8631,25708073,0
2010-10-18,4.829,4.9316,4.7948,4.9061,10514726,0
2010-10-19,4.9061,5.0085,4.8119,4.8972,19844375,0
2010-10-20,4.8718,4.8801,4.6412,4.7864,31569964,0
2010-10-21,4.9573,5.0257,4.8034,4.8034,44292099,0
2010-10-22,4.8378,4.9231,4.829,4.8631,17346204,0
2010-10-25,4.8972,4.9231,4.8204,4.829,17146573,0
2010-10-26,4.8034,4.829,4.7266,4.7948,17218713,0
2010-10-27,4.7692,4.8801,4.7609,4.8718,12726999,0
2010-10-28,4.8891,4.9061,4.8034,4.8378,10338847,0
2010-10-29,4.8223,4.8571,4.7878,4.8397,10091707,0
2010-11-01,4.8034,4.8548,4.7006,4.7864,17858006,0
2010-11-02,4.8119,4.8204,4.7095,4.7437,18350995,0
2010-11-03,4.7518,4.8204,4.7266,4.8204,11600351,0
2010-11-04,4.8631,5.06,4.829,5.0171,25087585,0
2010-11-05,4.9573,5.2136,4.9231,5.0771,22631408,0
2010-11-08,5.0771,5.1538,5.0511,5.0942,14048067,0
2010-11-09,5.1196,5.1965,5.0001,5.0001,16508366,0
2010-11-10,5.0771,5.231,4.9831,5.2223,16460708,0
2010-11-11,5.1709,5.3247,5.1452,5.2651,18506367,0
2010-11-12,5.2136,5.2391,5.0427,5.0427,13836789,0
2010-11-15,5.1024,5.1368,5.0511,5.0771,10316668,0
2010-11-16,5.0427,5.06,4.8718,4.9401,14656869,0
2010-11-17,4.9316,4.9659,4.8461,4.8548,8987368,0
2010-11-18,4.9316,5.0771,4.8891,4.9231,14916362,0
2010-11-19,4.9231,4.9316,4.8461,4.8891,7378907,0
2010-11-22,4.8548,4.9231,4.8378,4.9061,9012258,0
2010-11-23,4.8204,4.8891,4.7518,4.7609,13111455,0
2010-11-24,4.8378,4.8718,4.7437,4.8034,9094286,0
2010-11-26,4.7692,4.8119,4.7437,4.7437,2544732,0
2010-11-29,4.7351,4.9659,4.7266,4.9489,17660112,0
2010-11-30,4.8877,5.0417,4.8535,4.9819,15177443,0
2010-12-01,5.1024,5.1538,5.0427,5.1538,18785891,0
2010-12-02,5.1709,5.3932,5.1623,5.3419,28496693,0
2010-12-03,5.2822,5.4874,5.2051,5.4785,20046334,0
2010-12-06,5.4446,5.5557,5.3247,5.5215,19819366,0
2010-12-07,5.5812,5.6327,5.4187,5.4785,17619869,0
2010-12-08,5.4616,5.6582,5.4446,5.5469,20809296,0
2010-12-09,5.6155,5.7779,5.5982,5.7433,26063099,0
2010-12-10,5.7605,5.8633,5.6751,5.846,17875972,0
2010-12-13,5.5725,5.7433,5.453,5.6921,86995181,0
2010-12-14,5.6155,5.6495,5.3419,5.3845,189204628,0
2010-12-15,5.4359,5.5298,5.3504,5.359,61956561,0
2010-12-16,5.4183,5.4355,5.2987,5.3413,46805427,0
2010-12-17,5.4616,5.4702,5.3247,5.3247,41596388,0
2010-12-20,5.4702,5.6155,5.4616,5.5812,49902416,0
2010-12-21,5.6409,5.7864,5.5812,5.7265,40246188,0
2010-12-22,5.812,5.889,5.7693,5.8547,60876803,0
2010-12-23,5.8633,5.889,5.7351,5.8803,32761404,0
2010-12-27,5.8717,5.9571,5.812,5.9487,19731716,0
2010-12-28,5.9571,5.983,5.9401,5.9487,13649143,0
2010-12-29,5.9673,5.9673,5.8903,5.9501,16847491,0
2010-12-30,5.9501,5.9501,5.8557,5.8903,9082725,0
2010-12-31,5.8795,5.923,5.8621,5.8705,9127984,0
2011-01-03,5.9487,6.0853,5.9487,6.077,27783721,0
2011-01-04,6.1964,6.2051,5.9743,6.1453,38952429,0
2011-01-05,6.077,6.188,6.043,6.1367,31698286,0
2011-01-06,6.2137,6.2566,6.0682,6.1111,28628979,0
2011-01-07,6.1709,6.1794,5.9571,6.0598,34405623,0
2011-01-10,6.0257,6.1964,5.9912,6.1539,30668630,0
2011-01-11,6.1964,6.2736,6.077,6.0853,25872829,0
2011-01-12,6.188,6.2394,6.1367,6.1709,23911965,0
2011-01-13,6.1709,6.1794,6.034,6.0853,28441530,0
2011-01-14,6.0853,6.2394,6.0682,6.1964,26573446,0
2011-01-18,6.188,6.2306,6.1195,6.1453,17881066,0
2011-01-19,6.1024,6.1622,5.9401,5.983,41931098,0
2011-01-20,5.8291,5.9144,5.6921,5.8547,42021288,0
2011-01-21,5.9658,6.0598,5.9401,6,22409626,0
2011-01-24,6.0171,6.0257,5.8547,5.906,21783897,0
2011-01-25,5.8972,5.9658,5.8375,5.8972,27652195,0
2011-01-26,5.906,6.0853,5.8972,6.043,28858105,0
2011-01-27,6.043,6.2394,6.034,6.2394,28909431,0
2011-01-28,6.2477,6.359,6.034,6.043,29337402,0
2011-01-31,6.1407,6.2016,6.0797,6.1843,29254171,0
2011-02-01,6.2394,6.3165,6.1539,6.1709,37331841,0
2011-02-02,6.1539,6.2566,6.1367,6.1622,19852115,0
2011-02-03,6.1539,6.2991,6.1283,6.2907,14908603,0
2011-02-04,6.2817,6.376,6.2649,6.376,19962202,0
2011-02-07,6.4014,6.4617,6.3165,6.4617,19412056,0
2011-02-08,6.4528,6.4872,6.3076,6.3247,22812711,0
2011-02-09,6.3505,6.3847,6.1622,6.2991,27143798,0
2011-02-10,6.2828,6.343,6.2404,6.3086,13003606,0
2011-02-11,6.2817,6.4444,6.2477,6.4358,18806822,0
2011-02-14,6.4187,6.5301,6.3847,6.4788,13135271,0
2011-02-15,6.4528,6.5812,6.4444,6.4957,13118850,0
2011-02-16,6.5384,6.5471,6.4276,6.4444,13679215,0
2011-02-17,6.4014,6.4104,6.2051,6.2817,36735608,0
2011-02-18,6.2736,6.2817,6.1539,6.1709,24940666,0
2011-02-22,6.0853,6.0942,5.8375,5.8633,31287908,0
2011-02-23,5.8633,5.9912,5.7092,5.8375,27345763,0
2011-02-24,5.846,5.9232,5.7092,5.8291,22377272,0
2011-02-25,5.9233,5.9748,5.8635,5.9233,20129533,0
2011-02-28,5.9673,5.9673,5.7788,5.847,23354911,0
2011-03-01,5.872,5.8807,5.6066,5.6066,24872749,0
2011-03-02,5.6154,5.7009,5.5641,5.6326,16845046,0
2011-03-03,5.7181,5.7951,5.6751,5.7266,21153727,0
2011-03-04,5.7266,5.7266,5.5555,5.6839,17126078,0
2011-03-07,5.6839,5.718,5.5557,5.5812,16399773,0
2011-03-08,5.6066,5.855,5.5981,5.855,18451864,0
2011-03-09,5.8206,5.8635,5.7266,5.7866,13790274,0
2011-03-10,5.7009,5.7266,5.6237,5.6582,16043786,0
2011-03-11,5.6326,5.8206,5.5981,5.7866,10966669,0
2011-03-14,5.7352,5.7694,5.6237,5.7093,17562107,0
2011-03-15,5.5641,5.7266,5.5641,5.6751,17877606,0
2011-03-16,5.7009,5.7181,5.5555,5.5724,17862544,0
2011-03-17,5.6499,5.7099,5.607,5.6671,13598192,0
2011-03-18,5.7951,5.8462,5.6921,5.7266,23086034,0
2011-03-21,5.8036,5.8206,5.6495,5.6495,9639993,0
2011-03-22,5.6751,5.7181,5.5724,5.6237,13090558,0
2011-03-23,5.5981,5.6066,5.5039,5.5296,11281867,0
2011-03-24,5.5555,5.581,5.4615,5.5641,11609737,0
2011-03-25,5.5895,5.7181,5.581,5.6408,12055152,0
2011-03-28,5.6751,5.7266,5.6237,5.6237,13882450,0
2011-03-29,5.6408,5.7009,5.6154,5.6839,8563250,0
2011-03-30,5.7352,5.8036,5.7009,5.7781,9714469,0
2011-03-31,5.7664,5.7838,5.6791,5.6878,10915084,0
2011-04-01,5.7866,5.9233,5.7866,5.8294,21866603,0
2011-04-04,5.872,5.9148,5.7524,5.7694,11792449,0
2011-04-05,5.7434,5.8378,5.7352,5.7607,10494184,0
2011-04-06,5.7866,5.872,5.7524,5.872,10937553,0
2011-04-07,5.8635,5.9064,5.7694,5.8206,13119651,0
2011-04-08,5.8807,5.9064,5.7352,5.7607,10133828,0
2011-04-11,5.7951,5.8036,5.6751,5.6751,10719024,0
2011-04-12,5.6495,5.7781,5.6154,5.7009,14074478,0
2011-04-13,5.7694,5.7781,5.581,5.5981,19835534,0
2011-04-14,5.5724,5.5895,5.5126,5.5641,12365845,0
2011-04-15,5.5641,5.6326,5.5383,5.581,11553613,0
2011-04-18,5.5126,5.5555,5.4615,5.4954,10496035,0
2011-04-19,5.4954,5.581,5.4527,5.5126,17376946,0
2011-04-20,5.6237,5.6408,5.427,5.4783,33005510,0
2011-04-21,5.5555,5.7181,5.4615,5.7181,30286499,0
2011-04-25,5.7009,5.7181,5.5895,5.6237,12958214,0
2011-04-26,5.6408,5.6921,5.5724,5.6921,18278582,0
2011-04-27,5.6921,5.8122,5.6666,5.7951,17934333,0
2011-04-28,5.7607,5.8894,5.7434,5.8635,17560891,0
2011-04-29,5.8532,5.8795,5.7747,5.8099,12307779,0
2011-05-02,5.8378,5.8462,5.7524,5.7951,10959336,0
2011-05-03,5.7788,5.8903,5.7359,5.8642,16258224,0
2011-05-04,5.872,5.8807,5.7352,5.7866,17272258,0
2011-05-05,5.7613,5.7956,5.6586,5.6926,15253366,0
2011-05-06,5.7434,5.7694,5.6237,5.6839,12578448,0
2011-05-09,5.6839,5.7694,5.6408,5.7434,9672506,0
2011-05-10,5.7434,5.8206,5.7181,5.7434,12714665,0
2011-05-11,5.7441,5.8557,5.7099,5.7359,14095119,0
2011-05-12,5.7093,5.7694,5.6666,5.6839,12756518,0
2011-05-13,5.6839,5.6921,5.581,5.6326,15608285,0
2011-05-16,5.5981,5.7352,5.5469,5.5555,15922472,0
2011-05-17,5.5383,5.6326,5.5039,5.6237,18338014,0
2011-05-18,5.6154,5.6326,5.5641,5.5981,11328411,0
2011-05-19,5.5981,5.6751,5.5981,5.6237,18732282,0
2011-05-20,5.5984,5.6499,5.4528,5.4528,13570165,0
2011-05-23,5.3754,5.4698,5.3669,5.4355,12596457,0
2011-05-24,5.4615,5.4871,5.427,5.4443,8631219,0
2011-05-25,5.427,5.5641,5.427,5.4954,12057948,0
2011-05-26,5.4954,5.5212,5.4527,5.4954,7647021,0
2011-05-27,5.5215,5.6157,5.5128,5.5899,7589313,0
2011-05-31,5.6348,5.6521,5.5829,5.6521,8866524,0
2011-06-01,5.6154,5.6326,5.4183,5.4355,19354359,0
2011-06-02,5.4355,5.4527,5.2987,5.3413,22263385,0
2011-06-03,5.2469,5.401,5.2212,5.2898,14208254,0
2011-06-06,5.2556,5.29,5.1361,5.1873,25504905,0
2011-06-07,5.2212,5.4184,5.1954,5.3155,26766532,0
2011-06-08,5.2725,5.4356,5.2725,5.3929,28564884,0
2011-06-09,5.3929,5.4873,5.324,5.401,16301431,0
2011-06-10,5.3669,5.4099,5.2129,5.3069,19756907,0
2011-06-13,5.3326,5.3412,5.2556,5.3155,13003970,0
2011-06-14,5.3754,5.47,5.3326,5.3841,14356166,0
2011-06-15,5.324,5.4956,5.2814,5.4271,34209771,0
2011-06-16,5.4187,5.479,5.3582,5.4187,9349567,0
2011-06-17,5.4785,5.547,5.4443,5.4956,11201629,0
2011-06-20,5.47,5.4873,5.3841,5.4184,10926988,0
2011-06-21,5.47,5.4873,5.3841,5.4873,12999039,0
2011-06-22,5.4615,5.5128,5.401,5.401,7421807,0
2011-06-23,5.3412,5.3412,5.2725,5.324,15040619,0
2011-06-24,5.324,5.3412,5.23,5.23,12274521,0
2011-06-27,5.2383,5.4356,5.23,5.4184,16717720,0
2011-06-28,5.4443,5.5041,5.3669,5.4785,15725728,0
2011-06-29,5.5386,5.607,5.401,5.607,14511398,0
2011-06-30,5.6093,5.6617,5.557,5.6268,10439595,0
2011-07-01,5.5984,5.6844,5.5899,5.6844,8013376,0
2011-07-05,5.6671,5.6844,5.5644,5.6413,12448790,0
2011-07-06,5.6175,5.6953,5.5829,5.6088,9798423,0
2011-07-07,5.6756,5.7788,5.6499,5.7788,15497060,0
2011-07-08,5.6926,5.7099,5.5899,5.5984,14536495,0
2011-07-11,5.5215,5.5298,5.3841,5.4271,15725353,0
2011-07-12,5.4099,5.4873,5.2898,5.3069,24444083,0
2011-07-13,5.3498,5.4443,5.2985,5.3069,20584334,0
2011-07-14,5.3498,5.3584,5.2725,5.3069,16944744,0
2011-07-15,5.3326,5.3412,5.2383,5.2642,12836836,0
2011-07-18,5.2556,5.2985,5.1869,5.2212,14400704,0
2011-07-19,5.2459,5.3668,5.1939,5.3668,22960749,0
2011-07-20,5.3754,5.4873,5.324,5.4099,22125965,0
2011-07-21,5.3929,5.4271,5.1011,5.2212,62701722,0
2011-07-22,5.1698,5.2898,5.1526,5.2642,18911104,0
2011-07-25,5.2129,5.2383,5.1356,5.1611,28910508,0
2011-07-26,5.168,5.2198,5.1421,5.1939,17504173,0
2011-07-27,5.1611,5.23,5.0755,5.1441,24631435,0
2011-07-28,5.1595,5.289,5.1507,5.168,21889104,0
2011-07-29,5.0988,5.2112,5.0903,5.1766,28952193,0
2011-08-01,5.2642,5.2814,5.1183,5.1441,17615633,0
2011-08-02,5.1161,5.1335,4.8918,4.9089,42636483,0
2011-08-03,4.9727,5.0585,4.8099,5.024,28119912,0
2011-08-04,4.9606,5.0039,4.6667,4.6755,36037331,0
2011-08-05,4.7412,4.8611,4.5183,4.621,28468606,0
2011-08-08,4.4069,4.621,4.1412,4.2267,40466568,0
2011-08-09,4.4411,4.5354,4.1755,4.484,23683896,0
2011-08-10,4.3722,4.3813,4.0381,4.0381,34037843,0
2011-08-11,4.1321,4.4582,4.0897,4.3981,27700086,0
2011-08-12,4.4325,4.5012,4.2438,4.2525,19651849,0
2011-08-15,4.3299,4.4325,4.3127,4.4325,15726891,0
2011-08-16,4.3722,4.4239,4.3208,4.3299,16895775,0
2011-08-17,4.3813,4.5096,4.3299,4.3722,17171663,0
2011-08-18,4.2525,4.2611,4.0295,4.0639,27522368,0
2011-08-19,3.978,4.0897,3.9094,3.9094,21987433,0
2011-08-22,4.0295,4.0639,3.8665,3.8839,13470704,0
2011-08-23,3.9011,4.0723,3.8326,4.0723,14105365,0
2011-08-24,4.0466,4.2182,4.021,4.2182,12749956,0
2011-08-25,4.3039,4.4411,4.0723,4.1412,22020098,0
2011-08-26,4.0964,4.278,4.0359,4.1999,14370681,0
2011-08-29,4.2867,4.3895,4.2695,4.3895,12759353,0
2011-08-30,4.3467,4.3813,4.2182,4.2267,18376120,0
2011-08-31,4.2943,4.355,4.2419,4.3028,20816857,0
2011-09-01,4.3127,4.3467,4.1321,4.1494,16951630,0
2011-09-02,4.0591,4.1111,3.9546,3.9894,13563846,0
2011-09-06,3.8285,3.9839,3.82,3.9152,11706115,0
2011-09-07,4.0185,4.2691,4.0013,4.2606,14125256,0
2011-09-08,4.2089,4.252,4.079,4.1224,14325802,0
2011-09-09,4.0706,4.1311,3.941,3.941,14581458,0
2011-09-12,3.8978,4.0706,3.8716,4.0101,27851876,0
2011-09-13,4.0101,4.1651,3.9756,4.1311,13102112,0
2011-09-14,4.1917,4.3644,4.1397,4.3127,20625415,0
2011-09-15,4.3901,4.4422,4.2952,4.4335,13290052,0
2011-09-16,4.4248,4.4681,4.3038,4.4078,15131561,0
2011-09-19,4.2606,4.3383,4.2174,4.2866,14036775,0
2011-09-20,4.3209,4.4681,4.278,4.347,16180801,0
2011-09-21,4.347,4.3644,4.0274,4.0274,18846028,0
2011-09-22,3.941,4.0274,3.8978,3.9582,23141427,0
2011-09-23,3.9582,4.0532,3.9234,3.9756,15874234,0
2011-09-26,4.0359,4.3127,4.0274,4.3038,20152697,0
2011-09-27,4.3989,4.4681,4.2261,4.278,14634706,0
2011-09-28,4.3038,4.33,4.1651,4.1827,15576484,0
2011-09-29,4.3038,4.347,4.1827,4.3127,18906646,0
2011-09-30,4.2782,4.2956,4.1464,4.1464,14919358,0
2011-10-03,4.105,4.252,4.0185,4.0359,17547095,0
2011-10-04,3.9756,4.2432,3.9062,4.2432,21784841,0
2011-10-05,4.2089,4.3127,4.157,4.2952,13970136,0
2011-10-06,4.2952,4.563,4.1917,4.5458,25859977,0
2011-10-07,4.563,4.5802,4.2606,4.2866,18286499,0
2011-10-10,4.3727,4.5374,4.3727,4.5374,16047704,0
2011-10-11,4.4681,4.5889,4.4335,4.5285,11134947,0
2011-10-12,4.5976,4.8309,4.5802,4.6839,15120807,0
2011-10-13,4.6583,4.6583,4.4335,4.5285,19121172,0
2011-10-14,4.6065,4.6236,4.4162,4.5199,13732855,0
2011-10-17,4.4681,4.4852,4.33,4.3383,12817437,0
2011-10-18,4.3901,4.6931,4.3127,4.5976,19968358,0
2011-10-19,4.6065,4.6667,4.4939,4.5285,31568165,0
2011-10-20,4.3127,4.33,4.1651,4.2174,54111182,0
2011-10-21,4.2952,4.2952,4.157,4.2346,49155800,0
2011-10-24,4.2432,4.4767,4.2261,4.4681,25587961,0
2011-10-25,4.4767,4.4852,4.3209,4.33,19924049,0
2011-10-26,4.4508,4.5112,4.347,4.4767,20767340,0
2011-10-27,4.7185,4.7274,4.5802,4.6667,43139628,0
2011-10-28,4.6583,4.762,4.5976,4.7274,22403144,0
2011-10-31,4.6375,4.6636,4.4709,4.4796,17954681,0
2011-11-01,4.3038,4.4248,4.2346,4.2952,25180415,0
2011-11-02,4.4078,4.6065,4.3819,4.5544,20559820,0
2011-11-03,4.6253,4.6512,4.4684,4.5815,16057374,0
2011-11-04,4.5292,4.5991,4.4599,4.5382,16555899,0
2011-11-07,4.5285,4.6322,4.5112,4.615,10342644,0
2011-11-08,4.6583,4.7706,4.5802,4.7447,15055991,0
2011-11-09,4.6076,4.6337,4.4076,4.4248,22892869,0
2011-11-10,4.5382,4.5554,4.4336,4.4684,16500864,0
2011-11-11,4.5544,4.6065,4.5112,4.5889,12746801,0
2011-11-14,4.563,4.5976,4.4596,4.5025,14522460,0
2011-11-15,4.4681,4.5374,4.4162,4.5025,11810400,0
2011-11-16,4.4508,4.5802,4.4335,4.4681,16175745,0
2011-11-17,4.4852,4.5889,4.3727,4.3901,20259630,0
2011-11-18,4.4335,4.4767,4.3819,4.4596,12209637,0
2011-11-21,4.347,4.4078,4.2606,4.2866,23321804,0
2011-11-22,4.278,4.33,4.157,4.1742,16266739,0
2011-11-23,4.1481,4.157,4.0274,4.0532,19242300,0
2011-11-25,4.0503,4.1635,4.0242,4.0766,3074169,0
2011-11-28,4.2432,4.278,4.1224,4.1827,12221949,0
2011-11-29,4.1917,4.252,4.1224,4.1999,13144678,0
2011-11-30,4.368,4.5357,4.3237,4.5357,28889991,0
2011-12-01,4.5112,4.5374,4.4162,4.4767,9695365,0
2011-12-02,4.5382,4.6076,4.4944,4.5032,15178652,0
2011-12-05,4.6236,4.6236,4.5374,4.5976,10602477,0
2011-12-06,4.5729,4.6076,4.5292,4.5467,9027552,0
2011-12-07,4.512,4.5991,4.4336,4.5815,10065481,0
2011-12-08,4.5382,4.5467,4.4076,4.4076,11136596,0
2011-12-09,4.4599,4.5467,4.4599,4.5467,9779033,0
2011-12-12,4.4599,4.4944,4.4161,4.4424,12894862,0
2011-12-13,4.4857,4.4944,4.32,4.3639,12590999,0
2011-12-14,4.3293,4.3987,4.2943,4.3466,13182708,0
2011-12-15,4.3815,4.512,4.3815,4.4248,17352541,0
2011-12-16,4.4599,4.5207,4.3815,4.4336,19208170,0
2011-12-19,4.4336,4.4599,4.3293,4.355,12953451,0
2011-12-20,4.4424,4.6076,4.4424,4.5904,17614223,0
2011-12-21,4.5382,4.7212,4.5207,4.7122,18615881,0
2011-12-22,4.7385,4.9562,4.7122,4.8865,19981586,0
2011-12-23,4.9299,4.9388,4.8168,4.9215,11562902,0
2011-12-27,4.9041,4.9125,4.8081,4.8341,10247489,0
2011-12-28,4.8778,4.8865,4.7212,4.7644,13331547,0
2011-12-29,4.6776,4.9215,4.6686,4.8865,13555355,0
2011-12-30,4.8774,4.8865,4.7819,4.7819,8681096,0
2012-01-03,4.8952,5.0171,4.8865,4.9041,14331048,0
2012-01-04,4.8691,4.9999,4.8431,4.9474,11736962,0
2012-01-05,4.9215,5.0782,4.8431,5.0434,14316138,0
2012-01-06,5.0609,5.0956,4.9908,5.0518,11681523,0
2012-01-09,5.0434,5.1217,4.9999,5.1042,17167564,0
2012-01-10,5.1913,5.2003,5.0956,5.1391,14060056,0
2012-01-11,5.0868,5.1739,5.0434,5.1739,15918311,0
2012-01-12,5.2003,5.2003,5.1217,5.2003,13956123,0
2012-01-13,5.1217,5.2086,5.0693,5.2003,13127282,0
2012-01-17,5.2246,5.3215,5.1547,5.2163,27366478,0
2012-01-18,5.2086,5.261,5.1828,5.2524,21546671,0
2012-01-19,5.2176,5.235,4.9824,5.0434,36052082,0
2012-01-20,4.9562,5.1828,4.9041,5.1565,31899233,0
2012-01-23,5.2003,5.2003,5.0518,5.0693,22630824,0
2012-01-24,5.0518,5.1302,4.9824,5.0693,24412013,0
2012-01-25,5.0609,5.2003,5.0258,5.1739,20525696,0
2012-01-26,5.1913,5.2003,4.8952,4.9125,27764404,0
2012-01-27,4.9125,5.0171,4.9041,4.9648,15047542,0
2012-01-30,4.9648,4.9736,4.8691,4.9299,11399315,0
2012-01-31,4.9534,5.023,4.9096,4.9793,22328018,0
2012-02-01,4.9999,5.0693,4.9736,5.0258,19037882,0
2012-02-02,5.0171,5.0782,4.9824,5.0345,11158229,0
2012-02-03,5.0782,5.1391,5.0782,5.1302,17404681,0
2012-02-06,5.1217,5.1739,5.0868,5.0868,8234412,0
2012-02-07,5.0956,5.2176,5.0693,5.1654,18689831,0
2012-02-08,5.1724,5.2689,5.146,5.2689,18635141,0
2012-02-09,5.295,5.3039,5.181,5.2512,13071935,0
2012-02-10,5.1739,5.1739,5.1131,5.1477,10438002,0
2012-02-13,5.1828,5.2086,5.0956,5.1302,9829146,0
2012-02-14,5.1042,5.1739,5.0084,5.0434,22688865,0
2012-02-15,5.0518,5.1302,5.0434,5.0518,11724082,0
2012-02-16,5.0693,5.1654,5.0434,5.1654,13833681,0
2012-02-17,5.2003,5.3132,5.1391,5.3049,21318916,0
2012-02-21,5.3479,5.3569,5.2086,5.235,18957346,0
2012-02-22,5.2436,5.261,5.1565,5.1828,15942690,0
2012-02-23,5.1828,5.235,5.1477,5.235,8582927,0
2012-02-24,5.2422,5.2422,5.1372,5.146,10434138,0
2012-02-27,5.1217,5.1739,5.0693,5.1217,13871561,0
2012-02-28,5.1302,5.235,5.0868,5.2176,14991884,0
2012-02-29,5.2237,5.2681,5.0739,5.0825,15179804,0
2012-03-01,5.1302,5.2086,5.1042,5.1391,13276261,0
2012-03-02,5.1372,5.1724,5.0935,5.1196,11054048,0
2012-03-05,5.0956,5.1042,4.9648,4.9824,16199291,0
2012-03-06,4.9268,4.9355,4.7778,4.8391,20040678,0
2012-03-07,4.8919,4.9969,4.8654,4.9618,7238710,0
2012-03-08,5.0145,5.0494,4.9706,5.0494,7208246,0
2012-03-09,5.0494,5.1284,5.0231,5.1019,7832289,0
2012-03-12,5.0844,5.1372,5.0408,5.0583,6933693,0
2012-03-13,5.1284,5.3215,5.111,5.3039,17371766,0
2012-03-14,5.3738,5.4616,5.2775,5.4351,25337886,0
2012-03-15,5.4964,5.6984,5.409,5.6542,24269080,0
2012-03-16,5.7333,5.7419,5.5668,5.6366,15770968,0
2012-03-19,5.6806,5.7684,5.5841,5.6894,19629340,0
2012-03-20,5.6631,5.7244,5.6017,5.6894,18793893,0
2012-03-21,5.7419,5.751,5.6194,5.6194,16433617,0
2012-03-22,5.6366,5.6366,5.5314,5.5577,13875570,0
2012-03-23,5.6105,5.6366,5.4964,5.5231,17334327,0
2012-03-26,5.6194,5.6542,5.5668,5.6194,12656164,0
2012-03-27,5.6281,5.6458,5.5493,5.5668,11890250,0
2012-03-28,5.5931,5.6631,5.5493,5.6631,10948648,0
2012-03-29,5.6105,5.6366,5.5314,5.6105,11509160,0
2012-03-30,5.6632,5.6632,5.5409,5.6542,10309097,0
2012-04-02,5.6542,5.7595,5.5841,5.751,16696233,0
2012-04-03,5.7595,5.7684,5.6366,5.6984,12868232,0
2012-04-04,5.6281,5.7419,5.5755,5.6984,16018401,0
2012-04-05,5.6806,5.7066,5.6194,5.6281,6908171,0
2012-04-09,5.5406,5.5755,5.5141,5.5577,8704877,0
2012-04-10,5.5406,5.5668,5.3915,5.4001,11582491,0
2012-04-11,5.4789,5.5668,5.4704,5.5406,11123963,0
2012-04-12,5.5668,5.6542,5.5314,5.6366,6445664,0
2012-04-13,5.6105,5.6105,5.4442,5.4528,11091495,0
2012-04-16,5.5406,5.5668,5.4266,5.5493,11851883,0
2012-04-17,5.6194,5.6458,5.5668,5.5668,12649703,0
2012-04-18,5.6631,5.8034,5.5406,5.6105,31430687,0
2012-04-19,5.6366,5.7419,5.5841,5.6542,24001522,0
2012-04-20,5.6984,5.7947,5.6458,5.7419,21646465,0
2012-04-23,5.6105,5.6984,5.5668,5.6366,19741388,0
2012-04-24,5.6631,5.7595,5.6458,5.7333,22015098,0
2012-04-25,5.7771,5.856,5.7419,5.8385,19497416,0
2012-04-26,5.8298,5.8735,5.7595,5.8647,17500313,0
2012-04-27,5.8912,5.9086,5.8208,5.8998,13435664,0
2012-04-30,5.9002,5.909,5.7857,5.8647,12721009,0
2012-05-01,5.8647,5.9873,5.856,5.935,12993927,0
2012-05-02,5.8735,5.9086,5.8122,5.8912,11339528,0
2012-05-03,5.8945,5.9475,5.8149,5.8326,12199479,0
2012-05-04,5.8034,5.8298,5.6631,5.6894,15331102,0
2012-05-07,5.6984,5.8208,5.6458,5.7859,9216653,0
2012-05-08,5.7333,5.7595,5.6631,5.751,10196149,0
2012-05-09,5.6739,5.7005,5.5947,5.6299,16569830,0
2012-05-10,5.7709,5.7709,5.6739,5.7005,12360412,0
2012-05-11,5.6105,5.7684,5.5931,5.7333,9376419,0
2012-05-14,5.6366,5.6894,5.5755,5.5931,10508381,0
2012-05-15,5.6194,5.6984,5.5931,5.6105,16254470,0
2012-05-16,5.6281,5.6894,5.5231,5.5841,17151012,0
2012-05-17,5.5755,5.5841,5.4442,5.4528,13171937,0
2012-05-18,5.4528,5.5231,5.3649,5.4001,10741901,0
2012-05-21,5.409,5.5231,5.4001,5.4616,10117552,0
2012-05-22,5.4442,5.5493,5.4351,5.488,11399843,0
2012-05-23,5.4616,5.5931,5.3565,5.5668,14519434,0
2012-05-24,5.6017,5.6894,5.5314,5.6894,17161918,0
2012-05-25,5.6827,5.7444,5.6383,5.665,14062790,0
2012-05-29,5.7419,5.8034,5.7158,5.7947,11961955,0
2012-05-30,5.7333,5.7419,5.5931,5.6366,14505963,0
2012-05-31,5.6632,5.7857,5.5496,5.7334,16597585,0
2012-06-01,5.5947,5.612,5.2681,5.3564,29241198,0
2012-06-04,5.3124,5.3649,5.111,5.1196,26104189,0
2012-06-05,5.162,5.3034,5.1356,5.162,18803189,0
2012-06-06,5.2327,5.3473,5.1974,5.3473,10619582,0
2012-06-07,5.4093,5.4356,5.2681,5.3473,18797259,0
2012-06-08,5.3388,5.462,5.2768,5.462,10919146,0
2012-06-11,5.5417,5.5502,5.312,5.3211,11210208,0
2012-06-12,5.3297,5.4796,5.2681,5.4533,12706982,0
2012-06-13,5.418,5.4972,5.3473,5.3738,12410336,0
2012-06-14,5.4003,5.5149,5.3648,5.4796,13643950,0
2012-06-15,5.4972,5.5854,5.4711,5.5591,15064619,0
2012-06-18,5.5324,5.6033,5.5063,5.5417,8577368,0
2012-06-19,5.5854,5.6914,5.5591,5.5854,18424113,0
2012-06-20,5.5769,5.6209,5.462,5.568,14718421,0
2012-06-21,5.5591,5.6033,5.4711,5.4888,12009309,0
2012-06-22,5.5063,5.5854,5.4888,5.5417,7738270,0
2012-06-25,5.4711,5.4972,5.3916,5.4269,5880456,0
2012-06-26,5.4269,5.5417,5.4093,5.462,10346904,0
2012-06-27,5.4796,5.5063,5.4269,5.4356,12596854,0
2012-06-28,5.4093,5.4711,5.3738,5.462,18512474,0
2012-06-29,5.577,5.6475,5.568,5.6475,11716083,0
2012-07-02,5.6474,5.7358,5.5854,5.7181,9796056,0
2012-07-03,5.7181,5.7797,5.6914,5.7444,4779566,0
2012-07-05,5.7267,5.7709,5.6562,5.665,10868964,0
2012-07-06,5.6033,5.6914,5.5947,5.6299,10694421,0
2012-07-09,5.6209,5.6739,5.6033,5.6474,9872299,0
2012-07-10,5.6827,5.7358,5.5502,5.6033,9078552,0
2012-07-11,5.6033,5.7181,5.5854,5.7005,10410544,0
2012-07-12,5.6383,5.6562,5.5417,5.5417,15421047,0
2012-07-13,5.5502,5.7358,5.5417,5.7181,9955170,0
2012-07-16,5.6914,5.7797,5.6827,5.7535,8168810,0
2012-07-17,5.7974,5.8504,5.6914,5.8417,9716972,0
2012-07-18,5.8239,5.9208,5.7883,5.8239,14464884,0
2012-07-19,5.8682,5.9914,5.709,5.7797,22276272,0
2012-07-20,5.7267,5.7621,5.5769,5.5769,15629524,0
2012-07-23,5.5324,5.5417,5.4356,5.4711,17172586,0
2012-07-24,5.5858,5.5952,5.4617,5.5593,21055953,0
2012-07-25,5.5769,5.5854,5.5063,5.5417,14273183,0
2012-07-26,5.6299,5.6827,5.5591,5.6562,12611865,0
2012-07-27,5.6914,5.7358,5.6209,5.6431,12989326,0
2012-07-30,5.612,5.6562,5.5502,5.568,6648535,0
2012-07-31,5.5418,5.5773,5.4708,5.4839,11866574,0
2012-08-01,5.4972,5.5502,5.4711,5.4972,12351531,0
2012-08-02,5.453,5.4886,5.3918,5.4361,16808756,0
2012-08-03,5.5149,5.6299,5.4972,5.5769,11421708,0
2012-08-06,5.6299,5.6739,5.5947,5.6033,10238369,0
2012-08-07,5.612,5.6739,5.6033,5.612,6854927,0
2012-08-08,5.5769,5.6739,5.5591,5.6209,5797225,0
2012-08-09,5.6033,5.6739,5.5947,5.6474,6018131,0
2012-08-10,5.6299,5.7005,5.6209,5.6873,6815254,0
2012-08-13,5.6562,5.6914,5.612,5.6914,5025599,0
2012-08-14,5.7267,5.7535,5.6562,5.6827,7509711,0
2012-08-15,5.6562,5.7358,5.6562,5.709,8924926,0
2012-08-16,5.709,5.7535,5.6739,5.709,13335705,0
2012-08-17,5.7358,5.7621,5.7005,5.7535,4787194,0
2012-08-20,5.7267,5.7797,5.709,5.7181,7564386,0
2012-08-21,5.7181,5.7974,5.6914,5.7005,17036136,0
2012-08-22,5.6914,5.7974,5.6914,5.7444,9780587,0
2012-08-23,5.7267,5.7709,5.7181,5.7667,10569519,0
2012-08-24,5.7271,5.8061,5.7271,5.7795,7129668,0
2012-08-27,5.8149,5.8239,5.7535,5.7535,5187866,0
2012-08-28,5.7358,5.8149,5.7358,5.7797,7499709,0
2012-08-29,5.7797,5.8682,5.7797,5.8417,8159555,0
2012-08-30,5.7974,5.8504,5.7444,5.7709,6817509,0
2012-08-31,5.7975,5.8323,5.7618,5.8153,8904593,0
2012-09-04,5.8061,5.8326,5.7617,5.7972,6628729,0
2012-09-05,5.7795,5.8061,5.7184,5.7271,6978705,0
2012-09-06,5.7706,5.8593,5.7706,5.8284,11790068,0
2012-09-07,5.8506,5.9294,5.8459,5.9116,7241540,0
2012-09-10,5.886,5.9739,5.886,5.8992,9207243,0
2012-09-11,5.8949,6.0273,5.8949,6.0094,14278188,0
2012-09-12,6.1062,6.2393,6.0883,6.1682,22327400,0
2012-09-13,6.1594,6.2923,6.0972,6.2571,18789529,0
2012-09-14,6.2657,6.4165,6.2657,6.3901,18971050,0
2012-09-17,6.4165,6.4257,6.2571,6.2749,8680887,0
2012-09-18,6.2571,6.3147,6.1416,6.2523,9899059,0
2012-09-19,6.1771,6.3102,6.1505,6.248,15258463,0
2012-09-20,6.2037,6.2125,6.1326,6.1947,8975033,0
2012-09-21,6.2923,6.2923,6.1505,6.1594,7750683,0
2012-09-24,6.1326,6.2303,6.0883,6.1859,9395476,0
2012-09-25,6.1859,6.2217,6.0442,6.0527,7768507,0
2012-09-26,6.0442,6.0972,6.0084,6.0349,7731195,0
2012-09-27,6.0527,6.1416,6.0349,6.124,7421695,0
2012-09-28,6.0883,6.146,6.0527,6.1193,7534545,0
2012-10-01,6.1682,6.2217,6.124,6.1505,9650279,0
2012-10-02,6.1947,6.2037,6.1062,6.1326,6528286,0
2012-10-03,6.1682,6.248,6.1416,6.2303,7507172,0
2012-10-04,6.2571,6.3991,6.2393,6.3901,14784119,0
2012-10-05,6.3991,6.4344,6.3458,6.3813,9448095,0
2012-10-08,6.3546,6.3813,6.3191,6.3458,4961681,0
2012-10-09,6.3546,6.3901,6.2923,6.3014,13143948,0
2012-10-10,6.3191,6.3458,6.2571,6.2836,7496742,0
2012-10-11,6.328,6.3813,6.3014,6.3458,7861911,0
2012-10-12,6.2657,6.2836,6.1062,6.1487,16301061,0
2012-10-15,6.2037,6.2571,6.1505,6.2037,9322978,0
2012-10-16,6.2217,6.2657,6.0972,6.124,10331201,0
2012-10-17,6.1326,6.2749,6.1062,6.2571,13863518,0
2012-10-18,6.1859,6.2037,5.7955,5.8666,45774297,0
2012-10-19,5.8843,5.9286,5.698,5.7243,25822256,0
2012-10-22,5.7955,5.84,5.6889,5.7334,14649424,0
2012-10-23,5.6356,5.6712,5.5734,5.6356,28814137,0
2012-10-24,5.7156,5.7243,5.5649,5.5734,19342460,0
2012-10-25,5.6268,5.6712,5.5734,5.6091,13584232,0
2012-10-26,5.6889,5.6889,5.5734,5.618,17989404,0
2012-10-31,5.6356,5.7243,5.6356,5.6755,15884810,0
2012-11-01,5.6712,5.698,5.6268,5.6447,16365573,0
2012-11-02,5.698,5.7156,5.5914,5.6356,18711080,0
2012-11-05,5.6002,5.6801,5.5734,5.6533,10172280,0
2012-11-06,5.6801,5.8308,5.6801,5.8308,14640565,0
2012-11-07,5.7243,5.7243,5.5115,5.5115,17546157,0
2012-11-08,5.5293,5.6356,5.4583,5.4583,13266239,0
2012-11-09,5.4492,5.5427,5.4138,5.467,9247884,0
2012-11-12,5.4848,5.5115,5.4314,5.4718,7016120,0
2012-11-13,5.4229,5.5293,5.3785,5.4051,10168609,0
2012-11-14,5.4138,5.4583,5.2451,5.263,14741796,0
2012-11-15,5.2365,5.2985,5.1564,5.2365,19679522,0
2012-11-16,5.2717,5.3516,5.2365,5.3339,15845851,0
2012-11-19,5.4314,5.4761,5.3961,5.4229,12898966,0
2012-11-20,5.4138,5.4761,5.3695,5.4492,16148741,0
2012-11-21,5.4492,5.467,5.3695,5.4229,6770389,0
2012-11-23,5.4583,5.5293,5.4492,5.5293,3148729,0
2012-11-26,5.4761,5.6091,5.4405,5.5914,22978467,0
2012-11-27,5.5914,5.618,5.4761,5.4761,15518677,0
2012-11-28,5.4761,5.5293,5.4405,5.467,9487643,0
2012-11-29,5.5027,5.5293,5.4405,5.467,11600340,0
2012-11-30,5.4848,5.4936,5.4405,5.4718,11092438,0
2012-12-03,5.4848,5.5027,5.4138,5.4314,12588198,0
2012-12-04,5.4141,5.4669,5.3161,5.3339,20241554,0
2012-12-05,5.3609,5.4761,5.3609,5.4141,12854556,0
2012-12-06,5.4056,5.4669,5.3697,5.4669,8683316,0
2012-12-07,5.4669,5.4849,5.3965,5.4801,11662776,0
2012-12-10,5.4761,5.5912,5.449,5.5387,11147727,0
2012-12-11,5.5474,5.6001,5.5387,5.5556,14248779,0
2012-12-12,5.5731,5.6358,5.5206,5.5474,17447015,0
2012-12-13,5.4937,5.5296,5.4225,5.4761,18982935,0
2012-12-14,5.4761,5.5474,5.4669,5.5028,12563509,0
2012-12-17,5.5028,5.6366,5.5028,5.6366,10257728,0
2012-12-18,5.6545,5.7351,5.6278,5.7173,13966875,0
2012-12-19,5.8153,5.8153,5.6725,5.7173,13841261,0
2012-12-20,5.7079,5.7484,5.6545,5.7079,10941561,0
2012-12-21,5.5921,5.6901,5.5206,5.6901,18064018,0
2012-12-24,5.6901,5.6995,5.6189,5.6545,2562509,0
2012-12-26,5.6636,5.7079,5.61,5.6636,5747131,0
2012-12-27,5.6636,5.6813,5.5741,5.6636,6998682,0
2012-12-28,5.6008,5.6636,5.5965,5.61,4934544,0
2012-12-31,5.5832,5.7173,5.5832,5.7079,7484020,0
2013-01-02,5.8779,5.8959,5.7886,5.8691,10643473,0
2013-01-03,5.8691,5.9584,5.8331,5.9403,11709972,0
2013-01-04,5.9403,6.0122,5.9228,5.9764,12495323,0
2013-01-07,5.9852,5.9941,5.9228,5.9852,10304065,0
2013-01-08,5.9852,5.9941,5.8867,5.9403,12197036,0
2013-01-09,5.9403,6.0122,5.86,5.8779,11699276,0
2013-01-10,5.9584,5.9852,5.9136,5.9584,12767436,0
2013-01-11,5.9673,5.9852,5.86,5.8867,11330175,0
2013-01-14,5.8867,5.9049,5.8423,5.8867,4418886,0
2013-01-15,5.8423,5.9496,5.8423,5.9316,11223367,0
2013-01-16,5.9228,6.0028,5.9049,6.0028,13132245,0
2013-01-17,6.1282,6.2799,6.0743,6.253,39790639,0
2013-01-18,6.3158,6.3425,6.1727,6.253,12902518,0
2013-01-22,6.2978,6.3336,6.2799,6.3246,14717221,0
2013-01-23,6.3425,6.3425,6.253,6.2799,14350502,0
2013-01-24,6.2978,6.3246,6.2086,6.2443,9347872,0
2013-01-25,6.2889,6.2889,6.1817,6.1907,8943565,0
2013-01-28,6.2174,6.2351,6.1638,6.1995,8989203,0
2013-01-29,6.1727,6.2264,6.1282,6.1549,17536118,0
2013-01-30,6.1638,6.253,6.1282,6.2264,11519770,0
2013-01-31,6.1995,6.2264,6.1459,6.2174,8003113,0
2013-02-01,6.2443,6.3515,6.2174,6.3246,11075550,0
2013-02-04,6.2978,6.3425,6.2622,6.271,14373264,0
2013-02-05,6.3246,6.3871,6.2978,6.3602,11947461,0
2013-02-06,6.3425,6.3782,6.3158,6.3515,5918486,0
2013-02-07,6.3692,6.3871,6.2978,6.3782,9064598,0
2013-02-08,6.3871,6.4316,6.3336,6.4316,12023533,0
2013-02-11,6.4228,6.4228,6.3515,6.3602,7082692,0
2013-02-12,6.3602,6.4496,6.3602,6.4496,14731674,0
2013-02-13,6.4585,6.4674,6.3425,6.3692,10795074,0
2013-02-14,6.3425,6.414,6.3246,6.4049,12417315,0
2013-02-15,6.3602,6.414,6.3336,6.3425,13644504,0
2013-02-19,6.3602,6.4049,6.3336,6.3782,13388173,0
2013-02-20,6.3692,6.4004,6.253,6.2622,15846568,0
2013-02-21,6.2622,6.271,6.1013,6.1282,21780918,0
2013-02-22,6.1817,6.2351,6.1638,6.2351,14205377,0
2013-02-25,6.2889,6.3158,6.0743,6.0743,10665755,0
2013-02-26,6.0834,6.1549,6.0301,6.0743,13625716,0
2013-02-27,6.0923,6.3068,6.0834,6.2799,17324418,0
2013-02-28,6.271,6.3336,6.2399,6.2799,12835540,0
2013-03-01,6.253,6.3425,6.1995,6.3158,8171947,0
2013-03-04,6.2889,6.4585,6.271,6.4406,11344870,0
2013-03-05,6.4496,6.4765,6.3515,6.414,18371918,0
2013-03-06,6.4406,6.4765,6.4228,6.4496,9185270,0
2013-03-07,6.4585,6.5747,6.4316,6.557,12547686,0
2013-03-08,6.6284,6.6641,6.5389,6.5747,10043353,0
2013-03-11,6.5478,6.6373,6.5122,6.6104,9684232,0
2013-03-12,6.5926,6.6373,6.557,6.5926,9436433,0
2013-03-13,6.5837,6.673,6.5747,6.673,8768122,0
2013-03-14,6.6999,6.7358,6.673,6.727,13780768,0
2013-03-15,6.7358,6.7808,6.6909,6.7449,16469886,0
2013-03-18,6.6281,6.727,6.5473,6.673,8531461,0
2013-03-19,6.7177,6.7449,6.655,6.7177,12256102,0
2013-03-20,6.7358,6.7631,6.6999,6.7358,9026465,0
2013-03-21,6.6999,6.7631,6.664,6.6909,8852751,0
2013-03-22,6.7089,6.7177,6.5921,6.6281,25358902,0
2013-03-25,6.655,6.664,6.5743,6.6012,10033529,0
2013-03-26,6.655,6.7177,6.6102,6.7089,10448928,0
2013-03-27,6.682,6.682,6.6101,6.655,5827141,0
2013-03-28,6.664,6.6999,6.6101,6.619,7112042,0
2013-04-01,6.6461,6.682,6.5652,6.5833,7272962,0
2013-04-02,6.5833,6.6101,6.5203,6.5294,7429206,0
2013-04-03,6.5294,6.5743,6.4126,6.4573,9440311,0
2013-04-04,6.4573,6.5203,6.4215,6.5112,7418410,0
2013-04-05,6.4126,6.5023,6.3765,6.4754,11674763,0
2013-04-08,6.4933,6.6281,6.444,6.6012,9677754,0
2013-04-09,6.6281,6.673,6.5833,6.6371,7146283,0
2013-04-10,6.673,6.7358,6.673,6.6909,9039893,0
2013-04-11,6.6999,6.7449,6.655,6.7089,13845535,0
2013-04-12,6.673,6.7089,6.6012,6.6371,9060157,0
2013-04-15,6.5833,6.6281,6.4215,6.4215,12640633,0
2013-04-16,6.5203,6.5294,6.4215,6.4843,15013829,0
2013-04-17,6.4126,6.4573,6.2239,6.2959,20744815,0
2013-04-18,6.2419,6.2779,6.1252,6.1611,17750792,0
2013-04-19,6.206,6.3047,6.143,6.2868,11198519,0
2013-04-22,6.2868,6.3137,6.2239,6.26,7829865,0
2013-04-23,6.2959,6.3498,6.26,6.3406,14580427,0
2013-04-24,6.3498,6.3765,6.3047,6.3722,14030883,0
2013-04-25,6.4126,6.4573,6.3765,6.3856,8575708,0
2013-04-26,6.3946,6.4215,6.3318,6.3856,6449839,0
2013-04-29,6.4215,6.4304,6.3856,6.4035,5310738,0
2013-04-30,6.4126,6.4484,6.3765,6.4393,8816335,0
2013-05-01,6.4215,6.4573,6.3406,6.3406,8080024,0
2013-05-02,6.3498,6.4393,6.3318,6.3946,5950442,0
2013-05-03,6.4664,6.5381,6.4393,6.5294,8854988,0
2013-05-06,6.5473,6.6012,6.5203,6.5833,8164853,0
2013-05-07,6.5921,6.7089,6.5743,6.6999,10889558,0
2013-05-08,6.6909,6.7177,6.6281,6.6999,7031588,0
2013-05-09,6.7177,6.7358,6.664,6.673,8385097,0
2013-05-10,6.727,6.7358,6.673,6.727,7593925,0
2013-05-13,6.727,6.7537,6.673,6.727,6965656,0
2013-05-14,6.7177,6.9154,6.7177,6.9065,12077620,0
2013-05-15,6.8975,7.0141,6.8794,6.9154,11884273,0
2013-05-16,6.8975,6.9065,6.7985,6.8166,13603430,0
2013-05-17,6.8975,6.9604,6.8707,6.9515,7523240,0
2013-05-20,6.9154,6.9872,6.9065,6.9424,7029013,0
2013-05-21,6.9154,6.9604,6.8707,6.9065,9945570,0
2013-05-22,6.9065,7.0141,6.7537,6.7898,13728562,0
2013-05-23,6.7358,6.7808,6.673,6.7537,9719006,0
2013-05-24,6.682,6.7808,6.682,6.7716,5999024,0
2013-05-28,6.8437,6.8975,6.8257,6.8437,11270694,0
2013-05-29,6.7631,6.9515,6.7631,6.9246,12472959,0
2013-05-30,6.9154,7.14,6.9154,7.0861,17707394,0
2013-05-31,7.0753,7.1026,6.9569,6.9569,10169499,0
2013-06-03,6.9604,6.9963,6.8345,6.9334,10098259,0
2013-06-04,6.9515,6.9872,6.8257,6.8437,9427910,0
2013-06-05,6.8079,6.8794,6.7089,6.7449,13141797,0
2013-06-06,6.7177,6.8079,6.682,6.7808,9940824,0
2013-06-07,6.8345,6.9065,6.7851,6.8975,8400176,0
2013-06-10,6.9154,7.0232,6.9065,7.0141,7994579,0
2013-06-11,6.9334,6.9785,6.8794,6.8975,6991356,0
2013-06-12,6.9424,6.9785,6.8166,6.8166,13392015,0
2013-06-13,6.8166,7.0065,6.7984,6.9884,12264622,0
2013-06-14,6.9794,6.9974,6.8078,6.8078,10693802,0
2013-06-17,6.8346,6.9432,6.7806,6.8346,9960098,0
2013-06-18,6.8258,6.9072,6.8078,6.889,6854060,0
2013-06-19,6.889,6.889,6.7532,6.7532,11729495,0
2013-06-20,6.6902,6.916,6.6721,6.7896,19539416,0
2013-06-21,6.8799,6.9794,6.7984,6.9253,17170973,0
2013-06-24,6.898,6.9614,6.8346,6.8799,13490441,0
2013-06-25,6.9523,7.0698,6.898,7.0336,12301333,0
2013-06-26,7.1693,7.1965,7.0607,7.1059,13322517,0
2013-06-27,7.1512,7.1601,7.088,7.1239,13967910,0
2013-06-28,7.097,7.1512,7.0517,7.1151,9231165,0
2013-07-01,7.1873,7.3411,7.142,7.2597,12514192,0
2013-07-02,7.2869,7.4587,7.2775,7.4314,21279978,0
2013-07-03,7.3772,7.445,7.3681,7.4136,6317443,0
2013-07-05,7.5127,7.6846,7.4856,7.6846,12478061,0
2013-07-08,7.775,7.8293,7.6395,7.6619,12402222,0
2013-07-09,7.7028,7.7297,7.5399,7.6483,10557576,0
2013-07-10,7.6576,7.6755,7.3772,7.4766,20703863,0
2013-07-11,7.5761,7.5941,7.3319,7.3954,13027208,0
2013-07-12,7.4041,7.5309,7.3772,7.5309,9652989,0
2013-07-15,7.5761,7.6213,7.5218,7.567,8628740,0
2013-07-16,7.5761,7.6033,7.3862,7.4675,12834306,0
2013-07-17,7.5127,7.549,7.4493,7.4493,9399149,0
2013-07-18,7.3862,7.6755,7.3411,7.5941,18867380,0
2013-07-19,7.5941,7.6121,7.5218,7.5761,10667743,0
2013-07-22,7.6302,7.7117,7.5852,7.7117,8614179,0
2013-07-23,7.7389,7.7389,7.6395,7.6483,10637678,0
2013-07-24,7.6755,7.7932,7.6121,7.766,16102870,0
2013-07-25,7.7389,7.7838,7.6935,7.7389,12928267,0
2013-07-26,7.6755,7.775,7.6665,7.775,7268516,0
2013-07-29,7.7207,7.766,7.5941,7.6576,14616298,0
2013-07-30,7.6483,7.7207,7.6121,7.6302,11304952,0
2013-07-31,7.6395,7.7932,7.6213,7.7297,17433486,0
2013-08-01,7.775,7.9377,7.757,7.8744,11583146,0
2013-08-02,7.8293,7.9104,7.7932,7.8744,7888754,0
2013-08-05,7.8744,7.9286,7.8203,7.8924,8477654,0
2013-08-06,7.8837,7.8924,7.766,7.8112,8349052,0
2013-08-07,7.775,7.802,7.6483,7.7028,7682187,0
2013-08-08,7.7932,7.8293,7.6846,7.775,9247081,0
2013-08-09,7.766,7.802,7.7028,7.7297,9569628,0
2013-08-12,7.6935,7.802,7.6846,7.766,7325729,0
2013-08-13,7.757,7.7838,7.6576,7.766,6573582,0
2013-08-14,7.7389,7.8293,7.7389,7.7838,8701587,0
2013-08-15,7.7117,7.775,7.6033,7.6576,8677666,0
2013-08-16,7.6755,7.775,7.6483,7.7389,9208045,0
2013-08-19,7.6755,7.7389,7.6033,7.6395,9466089,0
2013-08-20,7.6213,7.775,7.6121,7.7478,7738264,0
2013-08-21,7.7389,7.766,7.6395,7.6665,7999136,0
2013-08-22,7.6755,7.8655,7.6755,7.7932,7535217,0
2013-08-23,7.8475,7.8475,7.7297,7.775,5371296,0
2013-08-26,7.757,7.775,7.6395,7.6395,6671537,0
2013-08-27,7.5581,7.5941,7.3592,7.3954,13341702,0
2013-08-28,7.4223,7.5039,7.3681,7.4223,12113942,0
2013-08-29,7.4136,7.5127,7.3954,7.4675,8939059,0
2013-08-30,7.4856,7.5039,7.4136,7.4493,7007187,0
2013-09-03,7.5298,7.6392,7.4024,7.4481,9255314,0
2013-09-04,7.4573,7.5846,7.4024,7.5846,10801050,0
2013-09-05,7.5663,7.6845,7.5663,7.6574,11114983,0
2013-09-06,7.6845,7.7209,7.5308,7.7028,23565905,0
2013-09-09,7.6846,7.757,7.6033,7.7524,14713601,0
2013-09-10,7.7938,7.8849,7.7481,7.8755,17211693,0
2013-09-11,7.8563,7.9019,7.7207,7.7838,13489081,0
2013-09-12,7.7932,7.8381,7.6665,7.6935,8476711,0
2013-09-13,7.6935,7.7664,7.6845,7.7481,9305759,0
2013-09-16,7.8211,7.8302,7.7481,7.7664,8141791,0
2013-09-17,7.7938,7.8849,7.7481,7.8755,10263482,0
2013-09-18,7.8849,7.9392,7.7844,7.7844,14717942,0
2013-09-19,7.7938,7.8211,7.5663,7.5763,17920865,0
2013-09-20,7.5663,7.6574,7.5481,7.6209,14650236,0
2013-09-23,7.6209,7.6209,7.4662,7.4843,9293260,0
2013-09-24,7.4754,7.5755,7.4481,7.5117,9126344,0
2013-09-25,7.5117,7.6209,7.4573,7.6028,9505918,0
2013-09-26,7.5935,7.6392,7.4935,7.5209,6762717,0
2013-09-27,7.4843,7.5663,7.4573,7.4843,6886095,0
2013-09-30,7.3843,7.5389,7.3662,7.5117,8670067,0
2013-10-01,7.5481,7.6298,7.5209,7.5935,8662564,0
2013-10-02,7.5481,7.6209,7.5117,7.5935,9494174,0
2013-10-03,7.5481,7.5935,7.5117,7.5573,11407890,0
2013-10-04,7.5573,7.7028,7.5573,7.6845,6154522,0
2013-10-07,7.5935,7.6574,7.5117,7.5117,8770955,0
2013-10-08,7.5298,7.5573,7.3481,7.3571,10860639,0
2013-10-09,7.3481,7.4119,7.3114,7.3843,18406831,0
2013-10-10,7.4843,7.6392,7.4754,7.6209,14077770,0
2013-10-11,7.6209,7.7209,7.5209,7.7118,9022090,0
2013-10-14,7.6664,7.7755,7.6392,7.7664,6529711,0
2013-10-15,7.7573,7.7844,7.6392,7.6481,8043105,0
2013-10-16,7.7118,7.8755,7.6574,7.8211,16109083,0
2013-10-17,7.8849,8.0938,7.7299,8.0755,21266258,0
2013-10-18,8.1302,8.2302,7.9755,8.0938,27544429,0
2013-10-21,8.1119,8.1575,8.0392,8.0755,10112794,0
2013-10-22,8.0755,8.1392,8.0301,8.0938,8337252,0
2013-10-23,8.0666,8.1211,8.0211,8.0301,7557409,0
2013-10-24,8.0666,8.1575,8.0301,8.1302,9194618,0
2013-10-25,8.1485,8.2302,8.1119,8.1211,13479363,0
2013-10-28,8.1211,8.2211,8.1028,8.1759,8807341,0
2013-10-29,8.2394,8.2394,8.1392,8.1759,5508062,0
2013-10-30,8.1846,8.2029,8.0938,8.1119,9570795,0
2013-10-31,8.1211,8.1392,8.0029,8.0029,10769921,0
2013-11-01,8.0211,8.0755,7.9938,8.0483,11498963,0
2013-11-04,8.0392,8.0755,7.9755,7.9847,8886618,0
2013-11-05,7.9573,8.0301,7.9028,7.9573,8893215,0
2013-11-06,7.9847,8.0983,7.9482,8.0483,11563068,0
2013-11-07,8.0755,8.1211,7.9208,7.9208,8683340,0
2013-11-08,7.8666,8.2029,7.8573,8.2029,15560377,0
2013-11-11,8.2029,8.2029,8.0483,8.0938,10059684,0
2013-11-12,8.1028,8.1302,7.9392,8.012,9950066,0
2013-11-13,7.9847,8.1302,7.8984,8.1211,11217327,0
2013-11-14,8.1575,8.1846,8.0849,8.1846,6692448,0
2013-11-15,8.2122,8.2211,8.1211,8.1485,9507786,0
2013-11-18,8.1846,8.2122,8.0849,8.0938,7573242,0
2013-11-19,8.0666,8.1302,8.0301,8.0666,13315081,0
2013-11-20,8.1028,8.1211,7.9665,8.0211,14546930,0
2013-11-21,8.0575,8.1939,8.0392,8.1662,6879057,0
2013-11-22,8.1662,8.312,8.1211,8.312,9750473,0
2013-11-25,8.339,8.4031,8.2939,8.3302,6733248,0
2013-11-26,8.3209,8.3485,8.2848,8.303,5087682,0
2013-11-27,8.312,8.412,8.2848,8.4031,10662380,0
2013-11-29,8.3666,8.4031,8.2939,8.339,3772550,0
2013-12-02,8.339,8.4302,8.2757,8.2848,8479762,0
2013-12-03,8.2757,8.303,8.1119,8.1939,14086456,0
2013-12-04,8.1485,8.312,8.1211,8.2939,14860044,0
2013-12-05,8.2939,8.339,8.1846,8.1939,9144982,0
2013-12-06,8.2939,8.4031,8.2757,8.4031,12051408,0
2013-12-09,8.4212,8.4849,8.4031,8.4575,12874467,0
2013-12-10,8.4394,8.6211,8.412,8.5849,20585600,0
2013-12-11,8.6211,8.6303,8.4485,8.4575,11168530,0
2013-12-12,8.4394,8.603,8.4302,8.5758,13228288,0
2013-12-13,8.5758,8.5849,8.4485,8.5121,7481204,0
2013-12-16,8.5758,8.6941,8.5484,8.6485,8666803,0
2013-12-17,8.6668,8.6668,8.5205,8.5845,8130876,0
2013-12-18,8.6302,8.7215,8.4657,8.7035,11335304,0
2013-12-19,8.685,8.758,8.6393,8.7307,6742365,0
2013-12-20,8.8034,8.8034,8.6942,8.7396,11790643,0
2013-12-23,8.7954,8.8222,8.7307,8.8034,5672054,0
2013-12-24,8.7674,8.8684,8.7674,8.8315,2439873,0
2013-12-26,8.8684,8.8948,8.8129,8.8222,6102585,0
2013-12-27,8.8222,8.8315,8.7763,8.786,3739147,0
2013-12-30,8.786,8.8129,8.7396,8.758,3775970,0
2013-12-31,8.7582,8.8501,8.7582,8.8222,4662533,0
2014-01-02,8.7763,8.8315,8.7126,8.7215,7699627,0
2014-01-03,8.7674,8.8501,8.758,8.7763,6668480,0
2014-01-06,8.8222,8.959,8.758,8.758,10642418,0
2014-01-07,8.7954,8.959,8.7954,8.8863,12874705,0
2014-01-08,8.9134,8.9504,8.8501,8.9134,9851141,0
2014-01-09,8.959,9.0235,8.8948,8.9318,11198849,0
2014-01-10,8.904,8.9681,8.8501,8.9504,10568365,0
2014-01-13,8.959,8.986,8.8129,8.8409,7384808,0
2014-01-14,8.8501,8.9412,8.8034,8.9318,8877194,0
2014-01-15,8.959,9.0606,8.8948,9.0511,15239441,0
2014-01-16,8.8129,8.8684,8.6209,8.8034,25724581,0
2014-01-17,8.8222,8.8863,8.7035,8.8034,12909270,0
2014-01-21,8.8315,9.0235,8.8315,9.0235,11428772,0
2014-01-22,9.0143,9.0606,8.9412,9.0426,8657389,0
2014-01-23,9.0049,9.0049,8.8409,8.9134,10451202,0
2014-01-24,8.8409,8.8594,8.6119,8.6119,10761425,0
2014-01-27,8.6209,8.6942,8.4839,8.5387,11264641,0
2014-01-28,8.5662,8.6302,8.5205,8.5479,10080648,0
2014-01-29,8.493,8.6209,8.3925,8.4108,18477410,0
2014-01-30,8.4747,8.5114,8.3468,8.4657,15506569,0
2014-01-31,8.3559,8.4109,8.2919,8.2919,12033274,0
2014-02-03,8.2461,8.2919,7.9172,7.9719,34417324,0
2014-02-04,7.9995,8.1915,7.9811,8.0999,18591177,0
2014-02-05,8.0361,8.1548,7.9995,8.0817,14509256,0
2014-02-06,8.0908,8.2737,8.0726,8.2554,12330230,0
2014-02-07,8.3198,8.3742,8.1915,8.2554,11850945,0
2014-02-10,8.2371,8.3013,8.1732,8.2554,8047853,0
2014-02-11,8.2646,8.3652,8.2371,8.3468,6248074,0
2014-02-12,8.3559,8.4747,8.3129,8.3376,7762588,0
2014-02-13,8.2919,8.3376,8.2281,8.3103,7066844,0
2014-02-14,8.3103,8.4108,8.2873,8.3376,4960121,0
2014-02-18,8.3559,8.3652,8.2737,8.283,10624434,0
2014-02-19,8.2281,8.2737,8.0634,8.0908,12219845,0
2014-02-20,8.0908,8.2235,8.0178,8.182,13436113,0
2014-02-21,8.2004,8.3652,8.1962,8.3285,11841014,0
2014-02-24,8.3198,8.5296,8.3103,8.4747,12680937,0
2014-02-25,8.4567,8.5205,8.4108,8.493,9163379,0
2014-02-26,8.5387,8.5937,8.4474,8.5479,10462739,0
2014-02-27,8.557,8.6668,8.5114,8.6119,11398233,0
2014-02-28,8.6119,8.7675,8.6119,8.7126,11605935,0
2014-03-03,8.685,8.7491,8.6302,8.7035,12910623,0
2014-03-04,8.8034,8.8684,8.7674,8.8594,9368480,0
2014-03-05,8.8594,8.8948,8.7763,8.8222,10113346,0
2014-03-06,8.8501,8.9223,8.8222,8.8684,11829115,0
2014-03-07,8.8863,9.0606,8.8409,8.959,14729044,0
2014-03-10,8.9504,9.0049,8.8863,8.959,7933694,0
2014-03-11,8.986,8.9956,8.8315,8.8771,7598580,0
2014-03-12,8.8594,8.8594,8.758,8.8594,9469083,0
2014-03-13,8.9134,8.9223,8.7396,8.786,9062687,0
2014-03-14,8.7763,8.905,8.7674,8.7954,9319445,0
2014-03-17,8.878,8.9232,8.8315,8.8684,7216656,0
2014-03-18,8.8957,8.9869,8.8684,8.9599,6279044,0
2014-03-19,8.9232,9.0624,8.8873,9.0059,8405146,0
2014-03-20,8.9422,9.2644,8.9422,9.1988,14913230,0
2014-03-21,9.1988,9.2921,9.0624,9.0892,16255587,0
2014-03-24,9.1351,9.1604,9.0245,9.0988,7682510,0
2014-03-25,9.1256,9.17,9.0435,9.1518,9829333,0
2014-03-26,9.2082,9.247,9.0624,9.0807,13636009,0
2014-03-27,9.0988,9.2082,8.8957,8.9232,11981233,0
2014-03-28,8.9422,9.0988,8.9144,9.0624,9823093,0
2014-03-31,9.0988,9.1988,9.0807,9.1604,5718212,0
2014-04-01,9.1988,9.3637,9.1604,9.3353,12513464,0
2014-04-02,9.3932,9.413,9.2567,9.3087,9176332,0
2014-04-03,9.3353,9.3834,9.2644,9.3736,5737414,0
2014-04-04,9.4218,9.4555,9.2082,9.247,10869748,0
2014-04-07,9.2082,9.2276,9.0059,9.0807,9132309,0
2014-04-08,9.0721,9.1604,9.0153,9.0988,8457371,0
2014-04-09,9.1159,9.1518,8.9963,9.0721,8755895,0
2014-04-10,9.0531,9.0892,8.6293,8.657,25350814,0
2014-04-11,8.5834,8.7491,8.363,8.6477,20587158,0
2014-04-14,8.758,8.799,8.5193,8.611,10115669,0
2014-04-15,8.6477,8.786,8.5098,8.703,14396154,0
2014-04-16,8.7396,8.7763,8.4273,8.5558,22609946,0
2014-04-17,8.363,8.5098,8.2893,8.464,30352570,0
2014-04-21,8.4825,8.5605,8.4135,8.4914,8297410,0
2014-04-22,8.4733,8.657,8.4273,8.611,10355587,0
2014-04-23,8.5928,8.6938,8.5466,8.6846,8501407,0
2014-04-24,8.703,8.703,8.5466,8.5743,10938795,0
2014-04-25,8.5743,8.5834,8.4181,8.4181,12001112,0
2014-04-28,8.4914,8.4914,8.2709,8.3355,19969581,0
2014-04-29,8.3996,8.4181,8.2617,8.3172,24287140,0
2014-04-30,8.2803,8.4549,8.2803,8.4181,12617482,0
2014-05-01,8.4364,8.464,8.3172,8.3445,10328239,0
2014-05-02,8.363,8.5466,8.3445,8.3996,9255974,0
2014-05-05,8.3537,8.4364,8.2803,8.372,7603800,0
2014-05-06,8.3077,8.372,8.2709,8.2893,9842064,0
2014-05-07,8.3172,8.4181,8.2709,8.4088,11400521,0
2014-05-08,8.372,8.5375,8.363,8.4549,14458074,0
2014-05-09,8.4456,8.5009,8.3537,8.4914,11371270,0
2014-05-12,8.5098,8.657,8.4914,8.657,9680690,0
2014-05-13,8.6754,8.703,8.6018,8.611,8077924,0
2014-05-14,8.5834,8.6064,8.4181,8.4181,7514205,0
2014-05-15,8.363,8.3813,8.1699,8.3077,12571576,0
2014-05-16,8.3077,8.3308,8.1973,8.2709,10019611,0
2014-05-19,8.2067,8.3813,8.1973,8.3813,7142159,0
2014-05-20,8.3537,8.3629,8.2157,8.2893,10806827,0
2014-05-21,8.3537,8.4088,8.3077,8.363,6062395,0
2014-05-22,8.3904,8.3996,8.2893,8.326,9490673,0
2014-05-23,8.3077,8.3904,8.2986,8.363,6315330,0
2014-05-27,8.4088,8.5009,8.372,8.4273,9581343,0
2014-05-28,8.4273,8.5928,8.372,8.464,10136647,0
2014-05-29,8.4914,8.5009,8.395,8.4961,9955476,0
2014-05-30,8.4733,8.5651,8.4733,8.5193,6487558,0
2014-06-02,8.5283,8.611,8.464,8.6018,5974806,0
2014-06-03,8.5558,8.703,8.5375,8.611,6920208,0
2014-06-04,8.5928,8.6846,8.5834,8.657,8163915,0
2014-06-05,8.6293,8.7674,8.6018,8.7491,6621168,0
2014-06-06,8.7763,8.8222,8.7396,8.786,6527647,0
2014-06-09,8.8129,8.9327,8.786,8.9327,6787099,0
2014-06-10,8.9144,8.9327,8.8315,8.9232,5717145,0
2014-06-11,8.8684,8.8873,8.7396,8.758,14932493,0
2014-06-12,8.8324,8.8603,8.7122,8.7583,7649452,0
2014-06-13,8.7308,8.8324,8.6845,8.7212,11055963,0
2014-06-16,8.7122,8.7308,8.6381,8.6659,7680437,0
2014-06-17,8.6381,8.8694,8.6381,8.7583,14701556,0
2014-06-18,8.7954,8.8694,8.7583,8.8232,9705801,0
2014-06-19,8.8603,8.8694,8.7493,8.8232,5991260,0
2014-06-20,8.8417,8.9432,8.8417,8.8883,9251477,0
2014-06-23,8.8694,8.9432,8.8417,8.9242,8541781,0
2014-06-24,8.8694,8.9794,8.8044,8.8232,6089634,0
2014-06-25,8.7767,8.8694,8.6845,8.8417,7255223,0
2014-06-26,8.8232,8.879,8.7029,8.8509,6225352,0
2014-06-27,8.8139,8.8694,8.7767,8.8324,7119915,0
2014-06-30,8.8417,8.8694,8.786,8.8139,4829226,0
2014-07-01,8.8324,8.9889,8.8232,8.906,7356455,0
2014-07-02,8.906,8.9794,8.8417,8.8603,5817356,0
2014-07-03,8.9154,8.9794,8.8883,8.9609,4224975,0
2014-07-07,8.9432,8.9889,8.906,8.9242,5623637,0
2014-07-08,8.9154,8.9242,8.7677,8.8603,9020112,0
2014-07-09,8.8965,8.9699,8.8603,8.9336,7785479,0
2014-07-10,8.786,8.8965,8.7308,8.8417,8430309,0
2014-07-11,8.8139,8.9336,8.7767,8.8883,7907603,0
2014-07-14,8.9514,8.9757,8.8694,8.8965,6608069,0
2014-07-15,8.8965,9.0454,8.8965,9.0172,9550619,0
2014-07-16,9.0265,9.055,8.879,8.8965,8262918,0
2014-07-17,8.8509,8.8965,8.5828,8.5921,13580771,0
2014-07-18,8.9794,9.036,8.8324,9.0078,17821065,0
2014-07-21,9.1083,9.1083,8.9514,8.9982,10933734,0
2014-07-22,9.0911,9.1274,9.0265,9.0911,15169851,0
2014-07-23,9.145,9.173,9.0739,9.1083,8445140,0
2014-07-24,9.145,9.2498,9.1083,9.2111,10668554,0
2014-07-25,9.1922,9.2402,9.1546,9.2209,7726481,0
2014-07-28,9.2018,9.2305,9.0644,9.1008,6636715,0
2014-07-29,9.1274,9.2018,9.0826,9.0911,8984861,0
2014-07-30,9.1274,9.2018,9.0826,9.1546,6613788,0
2014-07-31,9.1824,9.1922,9.0644,9.0739,11030655,0
2014-08-01,9.055,9.1008,8.879,8.9609,9487966,0
2014-08-04,8.9514,9.0265,8.8509,8.9562,7782753,0
2014-08-05,8.9242,8.9699,8.7954,8.8324,10321749,0
2014-08-06,8.8232,8.906,8.7767,8.8324,4825042,0
2014-08-07,8.8603,8.906,8.7212,8.7397,7994862,0
2014-08-08,8.7677,8.8044,8.6937,8.786,8581790,0
2014-08-11,8.7954,8.8324,8.7212,8.7493,10817051,0
2014-08-12,8.7677,8.879,8.7122,8.8603,12487305,0
2014-08-13,8.906,8.9982,8.8603,8.9154,9505225,0
2014-08-14,8.9242,8.9794,8.9154,8.9336,4355818,0
2014-08-15,8.9699,8.9982,8.8324,8.8883,7251455,0
2014-08-18,8.9432,9.0265,8.9107,8.9982,7031643,0
2014-08-19,9.0078,9.0739,8.9336,8.9514,8612230,0
2014-08-20,8.9514,8.9982,8.9013,8.9748,6874063,0
2014-08-21,8.9982,9.1179,8.9609,9.0911,5398979,0
2014-08-22,9.0644,9.1179,9.036,9.0911,5680375,0
2014-08-25,9.1371,9.1634,9.1008,9.1546,5065687,0
2014-08-26,9.1922,9.1922,9.1274,9.145,4077159,0
2014-08-27,9.1371,9.1922,9.0739,9.0826,3919088,0
2014-08-28,9.0172,9.1008,8.9982,9.0644,3531744,0
2014-08-29,9.0739,9.1274,9.036,9.0911,3160564,0
2014-09-02,9.1371,9.1824,9.0787,9.1546,6327661,0
2014-09-03,9.173,9.2018,9.0826,9.1322,6728781,0
2014-09-04,9.1634,9.2111,9.1274,9.1634,7769798,0
2014-09-05,9.1274,9.2111,9.1008,9.2018,11366047,0
2014-09-08,9.2018,9.2305,9.1371,9.1922,5932968,0
2014-09-09,9.173,9.173,9.0644,9.1008,5312773,0
2014-09-10,9.1179,9.2305,9.0826,9.173,4974142,0
2014-09-11,9.145,9.2111,9.1274,9.2018,6416146,0
2014-09-12,9.2111,9.3677,9.197,9.3589,13996527,0
2014-09-15,9.3776,9.3776,9.2862,9.3194,8932471,0
2014-09-16,9.2862,9.407,9.2765,9.2969,7051287,0
2014-09-17,9.294,9.4694,9.294,9.3776,8529106,0
2014-09-18,9.4169,9.525,9.3873,9.4794,12056193,0
2014-09-19,9.555,9.564,9.3393,9.3589,11534037,0
2014-09-22,9.3589,9.4169,9.294,9.3194,7904208,0
2014-09-23,9.294,9.349,9.2101,9.2101,7499795,0
2014-09-24,9.2392,9.2663,9.144,9.2392,7453333,0
2014-09-25,9.1816,9.2392,9.0901,9.0998,9187590,0
2014-09-26,9.0998,9.167,9.0721,9.1536,6851159,0
2014-09-29,9.0435,9.144,8.9681,9.0901,5465364,0
2014-09-30,9.0721,9.1361,9.0245,9.0341,7915470,0
2014-10-01,9.0341,9.0531,8.8948,8.9134,13733999,0
2014-10-02,8.9134,9.0341,8.8202,8.9869,11756406,0
2014-10-03,9.0624,9.1313,9.0435,9.0817,8103328,0
2014-10-06,9.0998,9.1624,9.0059,9.0435,7822398,0
2014-10-07,9.0245,9.0817,8.8762,8.8762,8441701,0
2014-10-08,8.8762,9.0721,8.8668,9.0624,7735214,0
2014-10-09,9.0721,9.0721,8.8483,8.8575,8782973,0
2014-10-10,8.8483,8.9412,8.7647,8.7692,8935431,0
2014-10-13,8.7833,8.8948,8.7366,8.7366,16816830,0
2014-10-14,8.8016,8.8948,8.7461,8.8296,11713201,0
2014-10-15,8.7275,8.7275,8.3468,8.5231,16049967,0
2014-10-16,8.3192,8.5974,8.1704,8.5326,18152029,0
2014-10-17,8.6532,8.7553,8.3655,8.4766,18011079,0
2014-10-20,8.4118,8.5231,8.4118,8.4675,12593448,0
2014-10-21,8.5046,8.7089,8.4953,8.6997,10798010,0
2014-10-22,8.7182,8.7878,8.6347,8.6532,9091709,0
2014-10-23,8.7647,8.8202,8.7182,8.7553,9133448,0
2014-10-24,8.7275,8.8202,8.7182,8.8112,6153351,0
2014-10-27,8.8202,8.8948,8.7833,8.8762,8726254,0
2014-10-28,8.8762,9.0245,8.8668,9.0245,5642938,0
2014-10-29,9.0059,9.144,8.959,9.1074,8600350,0
2014-10-30,9.0531,9.1584,9.0153,9.0624,7513053,0
2014-10-31,9.172,9.2008,9.1074,9.2008,9188224,0
2014-11-03,9.2392,9.2392,9.1169,9.1536,7376385,0
2014-11-04,9.1265,9.2101,9.0817,9.196,6142642,0
2014-11-05,9.2392,9.3194,9.1816,9.3194,7730284,0
2014-11-06,9.3291,9.3629,9.2008,9.3589,12592379,0
2014-11-07,9.3776,9.4694,9.3291,9.3677,14781487,0
2014-11-10,9.3873,9.502,9.3677,9.407,10239377,0
2014-11-11,9.4169,9.4605,9.3243,9.3971,7286657,0
2014-11-12,9.3589,9.4506,9.349,9.4426,6956162,0
2014-11-13,9.4426,9.4426,9.349,9.3727,6020337,0
2014-11-14,9.3776,9.4337,9.3393,9.3776,8171688,0
2014-11-17,9.3393,9.3776,9.2296,9.3677,10199204,0
2014-11-18,9.3776,9.4426,9.349,9.4169,7123253,0
2014-11-19,9.4248,9.4426,9.3018,9.3971,7100559,0
2014-11-20,9.3194,9.4248,9.3116,9.4248,6382212,0
2014-11-21,9.4973,9.517,9.3393,9.407,7191161,0
2014-11-24,9.4337,9.507,9.349,9.4506,8748314,0
2014-11-25,9.4694,9.545,9.3776,9.3873,41454608,0
2014-11-26,9.3971,9.517,9.3971,9.517,10031917,0
2014-11-28,9.573,9.601,9.3677,9.3873,5572587,0
2014-12-01,9.3873,9.4169,9.2199,9.2663,9167725,0
2014-12-02,9.294,9.412,9.294,9.3194,9538957,0
2014-12-03,9.3018,9.4337,9.294,9.4248,6122797,0
2014-12-04,9.3776,9.4694,9.3776,9.4506,5859698,0
2014-12-05,9.517,9.702,9.4794,9.685,8600941,0
2014-12-08,9.685,9.749,9.591,9.665,7244094,0
2014-12-09,9.525,9.72,9.517,9.706,7673159,0
2014-12-10,9.665,9.71,9.4794,9.4973,10161848,0
2014-12-11,9.564,9.638,9.4794,9.517,10678346,0
2014-12-12,9.4426,9.507,9.3393,9.3393,9118537,0
2014-12-15,9.3971,9.4248,9.2008,9.294,9465095,0
2014-12-16,9.2862,9.4376,9.2101,9.3393,13589771,0
2014-12-17,9.407,9.556,9.3116,9.518,10875767,0
2014-12-18,9.658,9.78,9.593,9.78,12175431,0
2014-12-19,9.809,9.852,9.649,9.649,26102953,0
2014-12-22,9.667,9.771,9.658,9.752,5793456,0
2014-12-23,9.771,9.92,9.761,9.91,6298021,0
2014-12-24,9.92,9.935,9.827,9.861,6051291,0
2014-12-26,9.871,9.93,9.852,9.871,3127313,0
2014-12-29,9.861,10.03,9.852,9.995,4645903,0
2014-12-30,9.949,10.02,9.861,9.957,4181577,0
2014-12-31,10.012,10.02,9.819,9.827,5973067,0
2015-01-02,9.901,9.901,9.722,9.809,6863098,0
2015-01-05,9.771,9.789,9.518,9.518,8045985,0
2015-01-06,9.518,9.574,9.2092,9.2663,12358551,0
2015-01-07,9.3589,9.4704,9.2812,9.3873,14109150,0
2015-01-08,9.4615,9.616,9.4436,9.603,12052980,0
2015-01-09,9.508,9.611,9.294,9.3291,11041226,0
2015-01-12,9.3393,9.3776,9.2383,9.349,11795358,0
2015-01-13,9.4347,9.583,9.2383,9.3194,16144951,0
2015-01-14,9.2286,9.2383,9.0133,9.1998,15276433,0
2015-01-15,9.1528,9.2092,9.0133,9.0703,11718286,0
2015-01-16,9.0227,9.2765,8.9946,9.2663,10772951,0
2015-01-20,9.2862,9.294,9.0703,9.1256,8991958,0
2015-01-21,9.1065,9.2237,9.0606,9.1159,16738740,0
2015-01-22,9.1903,9.508,9.0797,9.4843,12224878,0
2015-01-23,9.4704,9.4983,9.3116,9.3776,12773943,0
2015-01-26,9.3971,9.518,9.3677,9.4983,8202678,0
2015-01-27,9.3776,9.4655,9.3018,9.3677,11823928,0
2015-01-28,9.4436,9.4804,9.1159,9.1256,10870837,0
2015-01-29,9.171,9.4169,9.1256,9.4169,16273174,0
2015-01-30,9.2765,9.4436,9.2383,9.3589,13590053,0
2015-02-02,9.4258,9.62,9.3194,9.593,13728589,0
2015-02-03,9.62,9.789,9.603,9.686,14729092,0
2015-02-04,9.667,9.667,9.4893,9.546,17025512,0
2015-02-05,9.574,9.667,9.558,9.63,14593983,0
2015-02-06,9.732,9.852,9.686,9.722,13512687,0
2015-02-09,9.658,9.771,9.593,9.686,7296177,0
2015-02-10,9.771,9.91,9.752,9.901,9736204,0
2015-02-11,9.871,9.891,9.771,9.809,7706550,0
2015-02-12,9.871,10.004,9.799,10.004,8809058,0
2015-02-13,10.004,10.04,9.91,9.985,4658784,0
2015-02-17,9.939,10.04,9.896,9.995,4999000,0
2015-02-18,9.975,10.035,9.92,9.93,5904582,0
2015-02-19,9.92,10.012,9.809,9.939,6808300,0
2015-02-20,9.901,10.02,9.819,10.012,7410038,0
2015-02-23,9.957,10.011,9.891,9.967,6649180,0
2015-02-24,9.995,10.246,9.985,10.236,13624721,0
2015-02-25,10.217,10.294,10.199,10.255,13302455,0
2015-02-26,10.209,10.255,10.164,10.246,9528914,0
2015-02-27,10.217,10.274,10.173,10.217,5755506,0
2015-03-02,10.209,10.264,10.154,10.236,7832218,0
2015-03-03,10.217,10.255,10.106,10.199,7654814,0
2015-03-04,10.144,10.154,10.004,10.106,10256451,0
2015-03-05,10.106,10.164,9.985,10.154,8209936,0
2015-03-06,10.164,10.443,10.088,10.284,18220893,0
2015-03-09,10.303,10.404,10.284,10.358,9060876,0
2015-03-10,10.209,10.217,10.04,10.05,13441695,0
2015-03-11,10.05,10.144,10.04,10.144,6455170,0
2015-03-12,10.246,10.473,10.236,10.463,9038715,0
2015-03-13,10.433,10.443,10.294,10.384,11027949,0
2015-03-16,10.443,10.491,10.375,10.463,6929659,0
2015-03-17,10.443,10.554,10.313,10.535,10718098,0
2015-03-18,10.517,10.612,10.375,10.482,9542498,0
2015-03-19,10.482,10.535,10.313,10.423,8981106,0
2015-03-20,10.517,10.612,10.394,10.583,10731836,0
2015-03-23,10.583,10.612,10.473,10.473,5217796,0
2015-03-24,10.433,10.433,10.323,10.349,11052358,0
2015-03-25,10.366,10.414,10.163,10.163,8311418,0
2015-03-26,10.153,10.245,10.028,10.217,9088762,0
2015-03-27,10.188,10.217,10.104,10.172,4776947,0
2015-03-30,10.226,10.349,10.226,10.341,4624459,0
2015-03-31,10.254,10.438,10.226,10.375,9332797,0
2015-04-01,10.358,10.384,10.235,10.323,7799649,0
2015-04-02,10.333,10.404,10.303,10.366,5947543,0
2015-04-06,10.245,10.443,10.18,10.384,6971829,0
2015-04-07,10.394,10.501,10.362,10.423,7297159,0
2015-04-08,10.443,10.501,10.358,10.384,10732048,0
2015-04-09,10.414,10.453,10.313,10.414,10918853,0
2015-04-10,10.453,10.473,10.341,10.375,9150205,0
2015-04-13,10.375,10.612,10.375,10.593,8643865,0
2015-04-14,10.583,10.603,10.433,10.473,11274060,0
2015-04-15,10.473,10.631,10.468,10.583,10313031,0
2015-04-16,10.564,10.631,10.482,10.578,5470479,0
2015-04-17,10.509,10.564,10.384,10.433,7704769,0
2015-04-20,10.473,10.517,10.384,10.473,7269015,0
2015-04-21,10.517,10.573,10.463,10.491,7734246,0
2015-04-22,10.303,10.443,10.226,10.358,18219876,0
2015-04-23,10.303,10.341,10.245,10.273,9218994,0
2015-04-24,10.153,10.226,10.096,10.133,11237772,0
2015-04-27,10.198,10.273,10.038,10.058,12839295,0
2015-04-28,10.077,10.18,10.018,10.133,14180168,0
2015-04-29,10.058,10.293,10.058,10.226,12200379,0
2015-04-30,10.226,10.341,10.18,10.198,12323370,0
2015-05-01,10.293,10.303,10.153,10.226,4980760,0
2015-05-04,10.254,10.384,10.226,10.375,8054683,0
2015-05-05,10.303,10.384,10.283,10.313,11551456,0
2015-05-06,10.341,10.366,10.148,10.217,8564487,0
2015-05-07,10.208,10.283,10.172,10.245,7883137,0
2015-05-08,10.263,10.333,10.217,10.333,5285734,0
2015-05-11,10.333,10.473,10.283,10.414,7720954,0
2015-05-12,10.366,10.453,10.283,10.423,7166820,0
2015-05-13,10.394,10.554,10.358,10.517,8853845,0
2015-05-14,10.564,10.564,10.453,10.545,6401704,0
2015-05-15,10.573,10.583,10.333,10.404,5753907,0
2015-05-18,10.404,10.612,10.394,10.573,7273109,0
2015-05-19,10.593,10.79,10.593,10.751,11238536,0
2015-05-20,10.742,10.751,10.641,10.66,5796212,0
2015-05-21,10.621,10.715,10.603,10.651,7068195,0
2015-05-22,10.651,10.705,10.573,10.573,5286162,0
2015-05-26,10.491,10.545,10.453,10.453,15007254,0
2015-05-27,10.463,10.612,10.443,10.583,11704156,0
2015-05-28,10.554,10.631,10.525,10.593,10447723,0
2015-05-29,10.612,10.621,10.443,10.453,13059398,0
2015-06-01,10.491,10.525,10.273,10.366,12808946,0
2015-06-02,10.366,10.517,10.349,10.491,7929050,0
2015-06-03,10.501,10.583,10.473,10.583,10227733,0
2015-06-04,10.554,10.593,10.463,10.482,9526099,0
2015-06-05,10.583,10.651,10.501,10.651,9929253,0
2015-06-08,10.631,10.705,10.573,10.583,14554564,0
2015-06-09,10.603,10.751,10.554,10.695,12542228,0
2015-06-10,10.733,10.847,10.715,10.742,12871965,0
2015-06-11,10.742,10.829,10.705,10.781,6996482,0
2015-06-12,10.771,10.838,10.751,10.82,8011235,0
2015-06-15,10.751,10.856,10.685,10.771,8057537,0
2015-06-16,10.733,10.856,10.724,10.847,5751950,0
2015-06-17,10.883,10.892,10.724,10.724,8154571,0
2015-06-18,10.714,10.892,10.685,10.865,14490411,0
2015-06-19,10.829,10.874,10.724,10.724,12044783,0
2015-06-22,10.81,10.931,10.79,10.922,9074263,0
2015-06-23,10.951,11.053,10.946,11.025,5697989,0
2015-06-24,11.016,11.062,10.902,10.931,6215185,0
2015-06-25,10.981,11.025,10.781,10.79,14709796,0
2015-06-26,10.847,10.874,10.79,10.82,11827517,0
2015-06-29,10.659,10.771,10.553,10.573,8898524,0
2015-06-30,10.685,10.771,10.573,10.678,10798176,0
2015-07-01,10.8,10.838,10.742,10.829,8886979,0
2015-07-02,10.829,10.838,10.64,10.714,6870156,0
2015-07-06,10.582,10.751,10.516,10.704,7506697,0
2015-07-07,10.678,10.714,10.461,10.592,9185174,0
2015-07-08,10.421,10.533,10.392,10.431,10140035,0
2015-07-09,10.563,10.592,10.441,10.499,8232430,0
2015-07-10,10.602,10.65,10.499,10.582,7150664,0
2015-07-13,10.668,10.733,10.63,10.724,6122073,0
2015-07-14,10.694,10.82,10.63,10.8,6828255,0
2015-07-15,10.856,10.956,10.781,10.883,9508669,0
2015-07-16,10.941,10.999,10.902,10.931,6291880,0
2015-07-17,10.892,10.902,10.771,10.892,7364007,0
2015-07-20,10.902,10.999,10.883,10.971,8626068,0
2015-07-21,11.016,11.062,10.892,10.931,8344081,0
2015-07-22,10.961,11.034,10.902,10.951,14017112,0
2015-07-23,11.122,11.233,10.999,11.072,13624954,0
2015-07-24,11.132,11.177,11.034,11.102,9697986,0
2015-07-27,11.044,11.072,10.931,10.951,7612628,0
2015-07-28,11.044,11.072,10.941,11.034,7697796,0
2015-07-29,11.044,11.112,10.981,11.072,10451509,0
2015-07-30,11.025,11.112,10.999,11.112,8716747,0
2015-07-31,11.122,11.122,10.999,11.016,9413456,0
2015-08-03,11.044,11.053,10.932,11.044,8707247,0
2015-08-04,11.072,11.168,11.008,11.016,8243131,0
2015-08-05,11.044,11.177,11.025,11.112,9251592,0
2015-08-06,11.158,11.173,11.02,11.072,5954595,0
2015-08-07,11.053,11.132,10.883,10.951,10179442,0
2015-08-10,10.971,11.168,10.971,11.168,7571738,0
2015-08-11,11.14,11.177,10.941,10.989,11109255,0
2015-08-12,10.951,11.016,10.694,10.865,10451366,0
2015-08-13,10.847,10.999,10.81,10.971,8333277,0
2015-08-14,11.008,11.158,10.961,11.14,6769310,0
2015-08-17,11.034,11.213,10.961,11.132,9114200,0
2015-08-18,11.102,11.196,11.102,11.177,7664004,0
2015-08-19,11.168,11.177,10.989,10.989,11533346,0
2015-08-20,10.865,10.892,10.685,10.685,8273637,0
2015-08-21,10.573,10.62,10.382,10.382,13151444,0
2015-08-24,9.863,10.185,9.4406,9.853,18295255,0
2015-08-25,10.129,10.159,9.639,9.639,15081187,0
2015-08-26,9.863,9.997,9.677,9.988,13155151,0
2015-08-27,10.092,10.26,10.024,10.251,13961393,0
2015-08-28,10.242,10.33,10.168,10.3,10178807,0
2015-08-31,10.232,10.339,10.168,10.3,6682660,0
2015-09-01,10.1,10.129,9.828,9.863,10425095,0
2015-09-02,10.006,10.064,9.837,9.997,8351603,0
2015-09-03,10.015,10.205,9.988,10.1,6725137,0
2015-09-04,10.006,10.054,9.863,9.96,7024180,0
2015-09-08,10.176,10.242,10.054,10.232,7147272,0
2015-09-09,10.373,10.373,10.073,10.11,8911766,0
2015-09-10,10.1,10.28,10.044,10.215,7497702,0
2015-09-11,10.139,10.205,10.073,10.205,6974076,0
2015-09-14,10.185,10.29,10.139,10.251,7181911,0
2015-09-15,10.28,10.403,10.26,10.383,5999022,0
2015-09-16,10.347,10.481,10.27,10.481,6680082,0
2015-09-17,10.462,10.49,10.109,10.148,16464701,0
2015-09-18,10.014,10.053,9.817,9.835,15634472,0
2015-09-21,9.891,10.023,9.871,9.986,10342109,0
2015-09-22,9.817,9.891,9.729,9.807,7231567,0
2015-09-23,9.797,9.93,9.758,9.835,8916525,0
2015-09-24,9.749,9.817,9.645,9.797,8225710,0
2015-09-25,9.92,10.014,9.881,9.958,8408174,0
2015-09-28,9.939,9.958,9.739,9.768,7758342,0
2015-09-29,9.758,9.92,9.684,9.91,15623622,0
2015-09-30,9.968,10.072,9.871,10.063,10818590,0
2015-10-01,10.082,10.158,9.996,10.148,11326461,0
2015-10-02,9.891,10.043,9.691,10.043,12311549,0
2015-10-05,10.099,10.26,10.099,10.232,7108592,0
2015-10-06,10.185,10.27,10.148,10.223,6457696,0
2015-10-07,10.31,10.403,10.21,10.347,7846284,0
2015-10-08,10.29,10.393,10.251,10.365,7383686,0
2015-10-09,10.32,10.432,10.205,10.242,4635741,0
2015-10-12,10.242,10.32,10.185,10.31,3797952,0
2015-10-13,10.28,10.31,10.185,10.195,5731970,0
2015-10-14,10.118,10.232,9.949,9.996,9493742,0
2015-10-15,10.082,10.195,9.996,10.176,11502706,0
2015-10-16,10.223,10.251,10.109,10.158,8984099,0
2015-10-19,10.109,10.223,10.109,10.158,6895140,0
2015-10-20,10.195,10.305,10.128,10.27,8379105,0
2015-10-21,10.29,10.374,10.023,10.082,13156845,0
2015-10-22,9.968,10.481,9.949,10.32,15647114,0
2015-10-23,10.413,10.574,10.365,10.565,13051919,0
2015-10-26,10.525,10.565,10.32,10.413,10160390,0
2015-10-27,10.356,10.472,10.29,10.347,10660043,0
2015-10-28,10.403,10.774,10.356,10.774,11163597,0
2015-10-29,10.745,10.859,10.679,10.727,10657832,0
2015-10-30,10.736,10.745,10.365,10.413,10918456,0
2015-11-02,10.481,10.594,10.442,10.545,9459668,0
2015-11-03,10.5,10.67,10.49,10.565,7806778,0
2015-11-04,10.594,10.688,10.556,10.632,6263805,0
2015-11-05,10.642,10.841,10.642,10.754,8933218,0
2015-11-06,10.935,11.153,10.906,11.058,11944631,0
2015-11-09,11.097,11.137,10.896,10.985,8061995,0
2015-11-10,10.955,11.058,10.887,11.02,5035948,0
2015-11-11,11.087,11.097,10.935,10.965,6936177,0
2015-11-12,10.906,10.965,10.745,10.745,8893080,0
2015-11-13,10.803,10.832,10.632,10.652,8680702,0
2015-11-16,10.622,10.841,10.604,10.841,8206859,0
2015-11-17,10.887,11.011,10.793,10.887,9032138,0
2015-11-18,10.935,11.127,10.887,11.117,10122991,0
2015-11-19,11.137,11.153,11.02,11.137,7174891,0
2015-11-20,11.173,11.192,11.011,11.077,8017867,0
2015-11-23,11.087,11.163,11.02,11.058,6103207,0
2015-11-24,10.985,11.097,10.955,11.067,6978103,0
2015-11-25,11.107,11.153,11.02,11.067,4638057,0
2015-11-27,11.067,11.163,11.011,11.163,4450860,0
2015-11-30,11.163,11.182,11.03,11.097,8938485,0
2015-12-01,11.153,11.249,11.067,11.201,7847123,0
2015-12-02,11.249,11.269,11.067,11.077,8268118,0
2015-12-03,11.107,11.201,10.808,10.85,11292158,0
2015-12-04,10.925,11.182,10.85,11.153,16117062,0
2015-12-07,11.097,11.153,10.935,10.975,13022529,0
2015-12-08,10.887,10.925,10.632,10.661,15622086,0
2015-12-09,10.642,10.754,10.422,10.5,12268254,0
2015-12-10,10.383,10.652,10.356,10.525,13544729,0
2015-12-11,10.403,10.509,10.215,10.27,11131573,0
2015-12-14,10.33,10.403,10.138,10.29,14021934,0
2015-12-15,10.452,10.717,10.413,10.661,11778079,0
2015-12-16,10.727,10.813,10.5,10.754,13379966,0
2015-12-17,10.813,10.851,10.612,10.621,11449437,0
2015-12-18,10.583,10.593,10.337,10.337,26479437,0
2015-12-21,10.45,10.507,10.277,10.362,8080982,0
2015-12-22,10.489,10.524,10.297,10.493,7622215,0
2015-12-23,10.534,10.651,10.507,10.651,4996983,0
2015-12-24,10.669,10.774,10.564,10.707,3879804,0
2015-12-28,10.631,10.679,10.498,10.651,6817168,0
2015-12-29,10.621,10.823,10.621,10.793,4924340,0
2015-12-30,10.736,10.832,10.651,10.669,4343466,0
2015-12-31,10.593,10.688,10.524,10.564,5759447,0
2016-01-04,10.277,10.322,10.105,10.22,14408227,0
2016-01-05,10.277,10.327,10.174,10.239,9700249,0
2016-01-06,10.038,10.174,10.005,10.078,7624277,0
2016-01-07,9.855,9.972,9.722,9.772,13203865,0
2016-01-08,9.935,9.935,9.57,9.599,12335092,0
2016-01-11,9.686,9.732,9.532,9.648,13355165,0
2016-01-12,9.722,9.752,9.522,9.722,12073077,0
2016-01-13,9.762,9.787,9.2852,9.3125,15668228,0
2016-01-14,9.3796,9.4754,9.1228,9.409,14024005,0
2016-01-15,9.1218,9.1788,8.9594,9.1508,14702358,0
2016-01-19,9.3412,9.3412,8.9975,9.055,10870892,0
2016-01-20,8.8448,8.902,8.6155,8.8448,26571470,0
2016-01-21,8.3481,8.9498,8.1857,8.5964,21436991,0
2016-01-22,8.6851,8.816,8.6536,8.7396,13125257,0
2016-01-25,8.6824,8.7396,8.3958,8.4054,13531597,0
2016-01-26,7.861,8.0043,7.479,7.689,83313023,0
2016-01-27,7.7453,8.1188,7.6794,7.8897,38714680,0
2016-01-28,7.9755,8.157,7.9087,8.0997,27611413,0
2016-01-29,8.1188,8.1953,8.0424,8.1953,13863402,0
2016-02-01,8.1762,8.3385,8.0807,8.2526,19216218,0
2016-02-02,8.157,8.157,7.9755,8.033,20790795,0
2016-02-03,8.0807,8.1857,7.7559,8.1379,22405847,0
2016-02-04,8.0997,8.3958,8.0997,8.2812,19681937,0
2016-02-05,8.3003,8.4054,8.1477,8.1953,15502520,0
2016-02-08,8.1188,8.1379,7.8799,8.033,13452833,0
2016-02-09,7.9182,8.1664,7.8992,8.0711,16157215,0
2016-02-10,8.1379,8.2144,7.9588,7.9946,12823033,0
2016-02-11,7.8131,7.8131,7.5888,7.646,18208360,0
2016-02-12,7.7941,8.1236,7.7941,8.0615,13223609,0
2016-02-16,8.2144,8.4819,8.1114,8.3481,15304899,0
2016-02-17,8.4912,8.5869,8.3289,8.3766,12729302,0
2016-02-18,8.3864,8.4244,8.033,8.1379,22989666,0
2016-02-19,8.0997,8.2908,8.033,8.2812,14356921,0
2016-02-22,8.3672,8.4627,8.3289,8.4435,10168756,0
2016-02-23,8.4723,8.4912,8.1664,8.2239,8158081,0
2016-02-24,8.0711,8.2239,7.9946,8.157,19869428,0
2016-02-25,8.2047,8.2908,8.1477,8.2526,14000019,0
2016-02-26,8.3196,8.5869,8.3196,8.5486,14893631,0
2016-02-29,8.4723,8.52,8.3003,8.3576,13493546,0
2016-03-01,8.4531,8.7873,8.4054,8.7683,13590302,0
2016-03-02,8.7493,8.9117,8.7493,8.8734,16044411,0
2016-03-03,8.9117,9.198,8.8734,9.169,18033297,0
2016-03-04,9.198,9.3262,9.1508,9.2363,13266272,0
2016-03-07,9.141,9.2755,9.1218,9.1508,8824157,0
2016-03-08,9.0262,9.1313,8.8734,8.9307,10095331,0
2016-03-09,9.0167,9.0453,8.8783,8.9211,12628916,0
2016-03-10,9.0262,9.1884,8.8829,9.1123,14717535,0
2016-03-11,9.2075,9.3892,9.1508,9.3796,13108362,0
2016-03-14,9.3697,9.4189,9.2266,9.3028,9262627,0
2016-03-15,9.169,9.2755,9.1508,9.2266,8515968,0
2016-03-16,9.2266,9.3609,9.0489,9.121,11148600,0
2016-03-17,9.1114,9.2266,8.9575,9.1884,13295187,0
2016-03-18,9.2363,9.4476,9.1594,9.3037,15384660,0
2016-03-21,9.2852,9.4199,9.2363,9.3223,11274438,0
2016-03-22,9.246,9.4337,9.1884,9.3323,10291116,0
2016-03-23,9.3135,9.352,9.2363,9.2653,10335246,0
2016-03-24,9.169,9.246,9.0728,9.2266,7610484,0
2016-03-28,9.2363,9.2949,9.121,9.169,9242153,0
2016-03-29,9.121,9.1788,8.9911,9.169,10586910,0
2016-03-30,9.2169,9.3323,9.1403,9.2266,9865104,0
2016-03-31,9.198,9.2755,9.0825,9.1788,10608307,0
2016-04-01,9.1499,9.198,9.0247,9.198,11031843,0
2016-04-04,9.2363,9.246,9.1017,9.1499,10879995,0
2016-04-05,9.0247,9.1788,8.9959,9.0537,14990060,0
2016-04-06,9.1499,9.1895,8.9863,9.1788,13699265,0
2016-04-07,9.121,9.169,8.8707,8.9478,14003033,0
2016-04-08,9.0152,9.1403,8.9286,8.9766,7796946,0
2016-04-11,8.9863,9.1594,8.9863,9.0247,11554778,0
2016-04-12,9.0632,9.2363,9.0152,9.2075,10765763,0
2016-04-13,9.3037,9.564,9.2557,9.524,12319799,0
2016-04-14,9.506,9.726,9.4963,9.612,10060402,0
2016-04-15,9.631,9.651,9.4873,9.554,7375494,0
2016-04-18,9.4873,9.661,9.4575,9.582,8276122,0
2016-04-19,9.602,9.756,9.582,9.726,11061051,0
2016-04-20,9.698,9.959,9.631,9.89,14586211,0
2016-04-21,9.825,9.969,9.766,9.834,7874440,0
2016-04-22,9.86,9.939,9.776,9.86,12753622,0
2016-04-25,9.834,9.847,9.651,9.776,10846596,0
2016-04-26,9.825,9.939,9.716,9.87,8999757,0
2016-04-27,9.834,9.949,9.785,9.88,7770611,0
2016-04-28,9.825,9.89,9.698,9.736,7778630,0
2016-04-29,9.68,9.746,9.592,9.68,16995487,0
2016-05-02,9.756,9.825,9.621,9.805,9802482,0
2016-05-03,9.641,9.726,9.516,9.631,8882273,0
2016-05-04,9.524,9.621,9.3657,9.4873,14412286,0
2016-05-05,9.4963,9.592,9.4199,9.506,9730983,0
2016-05-06,9.4199,9.521,9.3952,9.506,13103592,0
2016-05-09,9.506,9.564,9.3707,9.4199,8141086,0
2016-05-10,9.516,9.631,9.4774,9.612,5967688,0
2016-05-11,9.573,9.706,9.561,9.592,6588496,0
2016-05-12,9.621,9.726,9.4675,9.516,8483134,0
2016-05-13,9.4963,9.621,9.2557,9.3037,9847501,0
2016-05-16,9.3323,9.4476,9.2755,9.4001,6074380,0
2016-05-17,9.3707,9.524,9.3037,9.3804,10515648,0
2016-05-18,9.3804,9.91,9.3707,9.9,15773301,0
2016-05-19,9.834,9.949,9.688,9.834,10968146,0
2016-05-20,9.86,9.982,9.815,9.842,8498635,0
2016-05-23,9.851,9.89,9.736,9.815,6496249,0
2016-05-24,9.87,10.024,9.851,9.987,7188245,0
2016-05-25,10.015,10.237,9.987,10.218,9283100,0
2016-05-26,10.102,10.228,10.006,10.064,8443735,0
2016-05-27,10.102,10.179,10.024,10.179,6182373,0
2016-05-31,10.237,10.246,10.034,10.054,6996973,0
2016-06-01,9.939,10.111,9.573,10.102,10353309,0
2016-06-02,10.094,10.171,9.987,10.161,7527822,0
2016-06-03,9.997,10.006,9.716,9.969,12367827,0
2016-06-06,9.987,10.198,9.969,10.131,7859295,0
2016-06-07,10.131,10.141,10.015,10.015,6590851,0
2016-06-08,10.024,10.084,9.9,9.959,18542048,0
2016-06-09,9.86,9.987,9.665,9.785,18057586,0
2016-06-10,9.621,9.706,9.534,9.564,10463573,0
2016-06-13,9.534,9.688,9.4873,9.4873,9109215,0
2016-06-14,9.4298,9.534,9.1017,9.121,16524391,0
2016-06-15,9.1501,9.354,9.1113,9.1694,10819868,0
2016-06-16,9.0823,9.1016,8.9367,9.0144,10743885,0
2016-06-17,9.0144,9.1113,8.9272,9.0144,12381270,0
2016-06-20,9.2276,9.3144,8.9756,8.9949,11839354,0
2016-06-21,9.0144,9.0434,8.8204,8.9756,14442760,0
2016-06-22,8.9756,9.1016,8.9174,8.9367,6098575,0
2016-06-23,9.0532,9.2082,9.0337,9.1404,9373054,0
2016-06-24,8.6751,8.7235,8.3455,8.3455,25165325,0
2016-06-27,8.2292,8.2777,7.7979,7.8414,18691726,0
2016-06-28,8.0354,8.1615,7.9395,8.113,17261309,0
2016-06-29,8.2002,8.2971,8.0451,8.2583,14093635,0
2016-06-30,8.2971,8.6751,8.2874,8.6654,24809795,0
2016-07-01,8.617,8.6654,8.4909,8.5588,12319273,0
2016-07-05,8.4424,8.4522,8.1807,8.2486,14208817,0
2016-07-06,8.1615,8.3165,7.9772,8.2583,17005632,0
2016-07-07,8.2486,8.3939,8.2002,8.3165,11676100,0
2016-07-08,8.4424,8.5686,8.4134,8.4522,13881963,0
2016-07-11,8.5588,8.6218,8.5297,8.5781,6606426,0
2016-07-12,8.7235,8.8496,8.6751,8.8204,8568434,0
2016-07-13,8.8303,8.898,8.726,8.8009,6255809,0
2016-07-14,8.9562,9.0434,8.9174,8.9465,7629392,0
2016-07-15,9.024,9.024,8.9272,8.9659,5465427,0
2016-07-18,8.9853,9.0337,8.9367,9.0144,6245584,0
2016-07-19,9.0046,9.0627,8.9367,8.9853,7766755,0
2016-07-20,8.9853,9.0628,8.8883,8.9562,8151820,0
2016-07-21,8.8883,9.0483,8.8303,8.8788,12535926,0
2016-07-22,8.8204,9.0144,8.8204,8.9949,6222363,0
2016-07-25,8.9756,9.0532,8.9562,9.0144,6972477,0
2016-07-26,9.0144,9.1307,8.9562,9.121,7146681,0
2016-07-27,9.0918,9.2422,9.0918,9.1307,8023528,0
2016-07-28,9.0823,9.2082,8.9949,9.1694,7425880,0
2016-07-29,9.121,9.2324,9.121,9.2082,7643896,0
2016-08-01,9.247,9.2862,9.0823,9.0918,9198721,0
2016-08-02,9.0724,9.1307,8.9223,8.9853,9467239,0
2016-08-03,8.9949,9.1307,8.9465,9.0918,5349225,0
2016-08-04,9.0532,9.1501,9.0337,9.0628,6279513,0
2016-08-05,9.1501,9.4506,9.0918,9.4506,6125348,0
2016-08-08,9.509,9.547,9.412,9.4406,6388777,0
2016-08-09,9.4317,9.4704,9.3727,9.4021,5152271,0
2016-08-10,9.4218,9.4317,9.2276,9.247,5069783,0
2016-08-11,9.2959,9.3047,9.2082,9.2765,6553157,0
2016-08-12,9.2179,9.2276,9.1113,9.1889,5142706,0
2016-08-15,9.1889,9.4021,9.1889,9.3824,4839243,0
2016-08-16,9.3442,9.4021,9.2567,9.3442,37223704,0
2016-08-17,9.3243,9.4993,9.3243,9.3629,20886032,0
2016-08-18,9.3629,9.4357,9.1984,9.2179,71391233,0
2016-08-19,9.1792,9.2663,9.1404,9.2179,21700432,0
2016-08-22,9.2179,9.3629,9.1694,9.354,14155858,0
2016-08-23,9.3824,9.4021,9.2959,9.3442,17838292,0
2016-08-24,9.3343,9.412,9.2082,9.2179,24240332,0
2016-08-25,9.2276,9.3727,9.1984,9.3047,21788802,0
2016-08-26,9.3824,9.407,9.2663,9.3922,15248206,0
2016-08-29,9.4021,9.567,9.3727,9.4605,14438785,0
2016-08-30,9.4605,9.586,9.4605,9.586,8612290,0
2016-08-31,9.616,9.702,9.547,9.702,22317003,0
2016-09-01,9.741,9.8,9.527,9.655,14572604,0
2016-09-02,9.692,9.741,9.586,9.711,9050410,0
2016-09-06,9.702,9.711,9.4704,9.557,14446152,0
2016-09-07,9.519,9.635,9.4655,9.596,10120480,0
2016-09-08,9.606,9.625,9.4903,9.586,11747890,0
2016-09-09,9.596,9.655,9.527,9.547,12935772,0
2016-09-12,9.3922,9.702,9.3922,9.692,14627178,0
2016-09-13,9.616,9.62,9.4555,9.576,10551978,0
2016-09-14,9.596,9.606,9.4406,9.4993,18739260,0
2016-09-15,9.509,9.636,9.4804,9.562,12886847,0
2016-09-16,9.4804,9.509,9.3912,9.4993,17548697,0
2016-09-19,9.547,9.597,9.4208,9.4903,10451286,0
2016-09-20,9.527,9.557,9.406,9.4704,8348246,0
2016-09-21,9.519,9.547,9.3717,9.4993,11207402,0
2016-09-22,9.577,9.656,9.562,9.646,11720161,0
2016-09-23,9.626,9.733,9.577,9.665,9274597,0
2016-09-26,9.587,9.617,9.3814,9.3814,7425805,0
2016-09-27,9.3717,9.509,9.294,9.509,9145928,0
2016-09-28,9.675,9.685,9.509,9.685,11613860,0
2016-09-29,9.685,9.723,9.4456,9.4804,7802284,0
2016-09-30,9.547,9.685,9.4704,9.626,9879206,0
2016-10-03,9.597,9.675,9.509,9.567,8315489,0
2016-10-04,9.626,9.733,9.547,9.646,8007941,0
2016-10-05,9.693,9.958,9.656,9.899,10392101,0
2016-10-06,9.889,9.978,9.854,9.919,9726688,0
2016-10-07,9.929,10.007,9.792,9.929,8679674,0
2016-10-10,9.968,10.035,9.919,9.919,5295724,0
2016-10-11,9.812,9.938,9.685,9.782,10353549,0
2016-10-12,9.812,9.85,9.713,9.733,6011542,0
2016-10-13,9.617,9.685,9.3432,9.4903,13005102,0
2016-10-14,9.597,9.703,9.537,9.587,7335922,0
2016-10-17,9.607,9.626,9.4208,9.4307,7874457,0
2016-10-18,9.519,9.577,9.4208,9.577,6794863,0
2016-10-19,9.607,9.827,9.567,9.773,13090955,0
2016-10-20,9.773,9.929,9.753,9.899,9013406,0
2016-10-21,9.743,9.869,9.713,9.822,10722111,0
2016-10-24,9.909,9.929,9.832,9.859,7000125,0
2016-10-25,9.859,9.993,9.802,9.948,11509771,0
2016-10-26,9.998,10.523,9.988,10.446,28051881,0
2016-10-27,10.523,10.602,10.407,10.496,15927581,0
2016-10-28,10.505,10.523,10.221,10.31,11790584,0
2016-10-31,10.26,10.392,10.26,10.348,15008668,0
2016-11-01,10.397,10.456,10.191,10.31,16664418,0
2016-11-02,10.28,10.3,9.998,10.085,18905533,0
2016-11-03,10.085,10.144,9.948,10.007,17597746,0
2016-11-04,10.016,10.104,9.832,9.919,12520429,0
2016-11-07,10.144,10.3,10.144,10.201,12018744,0
2016-11-08,10.29,10.29,9.889,10.007,16309881,0
2016-11-09,10.201,10.709,10.114,10.652,26404791,0
2016-11-10,10.768,11.382,10.758,11.325,25950134,0
2016-11-11,11.306,11.472,11.221,11.422,16636903,0
2016-11-14,11.558,11.91,11.529,11.676,25201408,0
2016-11-15,11.647,11.676,11.364,11.676,25282150,0
2016-11-16,11.548,11.695,11.491,11.647,16732824,0
2016-11-17,11.695,11.979,11.618,11.95,16912280,0
2016-11-18,12.007,12.242,11.979,12.203,19751344,0
2016-11-21,12.291,12.301,12.126,12.145,14740366,0
2016-11-22,12.291,12.291,12.106,12.223,14546352,0
2016-11-23,12.272,12.374,12.193,12.311,9188369,0
2016-11-25,12.369,12.374,12.232,12.262,4241091,0
2016-11-28,12.145,12.282,11.92,11.969,11445671,0
2016-11-29,11.94,12.086,11.9,11.989,10842259,0
2016-11-30,12.193,12.301,12.135,12.164,14793708,0
2016-12-01,12.301,12.828,12.247,12.721,24871703,0
2016-12-02,12.701,12.799,12.496,12.633,24275715,0
2016-12-05,12.731,12.857,12.642,12.721,14869808,0
2016-12-06,12.77,12.945,12.584,12.907,16054420,0
2016-12-07,12.857,12.936,12.789,12.897,18841470,0
2016-12-08,13.063,13.316,12.945,13.14,23263030,0
2016-12-09,13.14,13.209,12.955,13.189,17480110,0
2016-12-12,13.15,13.296,12.936,12.984,16231205,0
2016-12-13,13.083,13.12,12.828,12.936,13519611,0
2016-12-14,12.789,13.12,12.584,12.789,18358270,0
2016-12-15,12.897,13.102,12.77,13.023,21629033,0
2016-12-16,13.003,13.131,12.778,12.788,19850155,0
2016-12-19,12.798,12.896,12.704,12.856,12602667,0
2016-12-20,13.023,13.131,12.994,13.121,17010827,0
2016-12-21,13.092,13.141,12.964,13.092,6770133,0
2016-12-22,13.121,13.19,13.033,13.092,12675772,0
2016-12-23,13.092,13.18,13.043,13.18,5034993,0
2016-12-27,13.298,13.298,13.121,13.2,5276096,0
2016-12-28,13.318,13.318,12.974,13.013,6551109,0
2016-12-29,13.053,13.063,12.788,12.846,8239483,0
2016-12-30,12.856,13.003,12.817,12.984,8929949,0
2017-01-03,13.22,13.283,12.979,13.083,11031786,0
2017-01-04,13.083,13.308,13.083,13.24,11399453,0
2017-01-05,13.2,13.337,12.925,13.023,12467838,0
2017-01-06,13.121,13.24,12.984,13.053,11878857,0
2017-01-09,12.974,13.141,12.886,13.083,17698246,0
2017-01-10,13.112,13.22,13.053,13.083,11788169,0
2017-01-11,13.092,13.298,13.008,13.2,10946500,0
2017-01-12,13.073,13.2,12.906,13.083,8378575,0
2017-01-13,13.151,13.426,13.126,13.23,10841190,0
2017-01-17,13.102,13.121,12.699,12.719,12078771,0
2017-01-18,12.778,12.925,12.631,12.915,10877996,0
2017-01-19,12.974,13.053,12.719,12.778,9431523,0
2017-01-20,12.836,13.003,12.778,12.886,7480520,0
2017-01-23,12.846,12.945,12.724,12.827,10236390,0
2017-01-24,12.876,13.063,12.817,13.003,13383012,0
2017-01-25,13.357,13.789,13.21,13.769,18331970,0
2017-01-26,13.858,13.917,13.716,13.76,16874521,0
2017-01-27,13.731,13.76,13.44,13.534,10094069,0
2017-01-30,13.445,13.455,13.146,13.377,7637400,0
2017-01-31,13.278,13.435,13.141,13.278,11253967,0
2017-02-01,13.455,13.642,13.21,13.259,9855023,0
2017-02-02,13.141,13.195,12.925,13.003,12334550,0
2017-02-03,13.17,13.426,13.083,13.367,16865744,0
2017-02-06,13.23,13.377,13.161,13.288,7114677,0
2017-02-07,13.328,13.347,13.17,13.24,12493375,0
2017-02-08,13.151,13.17,12.964,13.161,10220636,0
2017-02-09,13.23,13.367,13.131,13.308,7664508,0
2017-02-10,13.347,13.417,13.259,13.367,6648959,0
2017-02-13,13.475,13.691,13.455,13.564,10941470,0
2017-02-14,13.584,13.888,13.488,13.868,10195527,0
2017-02-15,13.995,14.025,13.843,13.966,8509290,0
2017-02-16,13.917,13.986,13.769,13.917,6366326,0
2017-02-17,13.769,13.888,13.671,13.878,6796807,0
2017-02-21,13.956,14.084,13.838,13.937,6715041,0
2017-02-22,13.828,14.005,13.828,13.937,5642924,0
2017-02-23,13.966,13.995,13.799,13.927,5930303,0
2017-02-24,13.751,13.927,13.701,13.927,8789961,0
2017-02-27,13.908,13.976,13.843,13.956,4829404,0
2017-02-28,13.927,13.956,13.741,13.888,8940709,0
2017-03-01,14.222,14.477,14.212,14.398,10234987,0
2017-03-02,14.477,14.477,14.025,14.035,7950819,0
2017-03-03,14.045,14.212,14.02,14.143,5991127,0
2017-03-06,13.976,14.123,13.927,14.055,6632943,0
2017-03-07,14.3,14.3,13.937,13.986,6504210,0
2017-03-08,14.123,14.162,13.878,13.927,9007577,0
2017-03-09,13.986,14.078,13.888,13.956,9963103,0
2017-03-10,14.084,14.104,13.751,13.937,10434164,0
2017-03-13,13.868,13.986,13.828,13.956,6418236,0
2017-03-14,13.888,13.888,13.642,13.828,7742063,0
2017-03-15,13.888,13.946,13.594,13.681,13334362,0
2017-03-16,13.82,13.839,13.654,13.751,10188903,0
2017-03-17,13.751,13.8,13.474,13.563,20073002,0
2017-03-20,13.543,13.583,13.335,13.355,9423665,0
2017-03-21,13.355,13.474,12.515,12.545,21723971,0
2017-03-22,12.447,12.832,12.219,12.625,19091978,0
2017-03-23,12.585,12.999,12.575,12.861,24479204,0
2017-03-24,12.97,13.009,12.822,12.951,13107231,0
2017-03-27,12.545,12.861,12.407,12.861,16699715,0
2017-03-28,12.793,13.134,12.793,13.059,9758912,0
2017-03-29,13.059,13.163,12.97,13.059,13007521,0
2017-03-30,13.039,13.454,13.009,13.425,9736134,0
2017-03-31,13.345,13.425,13.197,13.227,9873816,0
2017-04-03,13.355,13.355,12.98,13.187,15822637,0
2017-04-04,13.109,13.202,13.039,13.148,7901993,0
2017-04-05,13.276,13.355,12.901,12.911,7907593,0
2017-04-06,12.881,13.109,12.773,13.039,7627187,0
2017-04-07,12.941,13.069,12.841,12.96,8040462,0
2017-04-10,12.921,13.059,12.773,12.841,6150825,0
2017-04-11,12.753,12.841,12.585,12.841,8350156,0
2017-04-12,12.793,12.841,12.605,12.703,15213821,0
2017-04-13,12.635,12.743,12.437,12.437,9657113,0
2017-04-17,12.467,12.773,12.407,12.753,9061387,0
2017-04-18,12.654,12.763,12.505,12.644,14419687,0
2017-04-19,12.397,12.625,12.367,12.437,22061976,0
2017-04-20,12.486,12.654,12.367,12.565,20112354,0
2017-04-21,12.585,12.654,12.407,12.447,8302238,0
2017-04-24,12.763,12.881,12.703,12.832,12020775,0
2017-04-25,12.99,13.019,12.861,12.881,10039866,0
2017-04-26,12.841,13.059,12.832,12.96,7798188,0
2017-04-27,12.99,12.99,12.753,12.832,6609307,0
2017-04-28,12.851,12.941,12.693,12.703,12198714,0
2017-05-01,12.783,12.951,12.654,12.931,9308741,0
2017-05-02,12.931,12.956,12.703,12.793,10284599,0
2017-05-03,12.733,13.019,12.693,12.98,12927040,0
2017-05-04,13.069,13.167,12.861,12.891,10410805,0
2017-05-05,12.921,12.921,12.788,12.832,5731221,0
2017-05-08,12.822,12.921,12.783,12.891,6707318,0
2017-05-09,12.921,13.009,12.738,12.773,7533819,0
2017-05-10,12.743,12.793,12.664,12.743,7936498,0
2017-05-11,12.673,12.773,12.545,12.635,8506398,0
2017-05-12,12.545,12.615,12.427,12.605,7093587,0
2017-05-15,12.673,12.832,12.644,12.793,7522179,0
2017-05-16,12.812,12.891,12.723,12.881,7423736,0
2017-05-17,12.535,12.615,12.076,12.141,13280290,0
2017-05-18,12.131,12.412,12.121,12.347,10757085,0
2017-05-19,12.397,12.575,12.347,12.417,7657183,0
2017-05-22,12.467,12.515,12.337,12.486,5418517,0
2017-05-23,12.515,12.783,12.447,12.733,5633708,0
2017-05-24,12.763,12.763,12.585,12.664,4413848,0
2017-05-25,12.673,12.793,12.595,12.713,4876704,0
2017-05-26,12.713,12.802,12.644,12.703,7388076,0
2017-05-30,12.703,12.703,12.496,12.59,8410992,0
2017-05-31,12.585,12.654,12.209,12.387,15533487,0
2017-06-01,12.447,12.575,12.234,12.565,9016877,0
2017-06-02,12.407,12.525,12.328,12.427,6005402,0
2017-06-05,12.417,12.575,12.407,12.417,5688418,0
2017-06-06,12.319,12.367,12.17,12.299,9183154,0
2017-06-07,12.357,12.545,12.304,12.535,10961081,0
2017-06-08,12.505,12.921,12.447,12.763,8795231,0
2017-06-09,12.851,13.187,12.802,13.128,10094031,0
2017-06-12,13.118,13.306,13.039,13.207,9243946,0
2017-06-13,13.286,13.335,13.109,13.187,9395324,0
2017-06-14,13.059,13.276,12.921,13.247,8769332,0
2017-06-15,13.137,13.366,13.117,13.207,5937563,0
2017-06-16,12.988,13.227,12.988,13.137,8639214,0
2017-06-19,13.207,13.306,13.157,13.237,4857317,0
2017-06-20,13.207,13.247,13.137,13.147,5583977,0
2017-06-21,13.187,13.187,12.968,12.978,7849655,0
2017-06-22,12.949,12.988,12.71,12.859,7656621,0
2017-06-23,12.909,12.978,12.601,12.631,15625042,0
2017-06-26,12.64,12.899,12.631,12.71,10576644,0
2017-06-27,12.819,12.968,12.74,12.829,10762908,0
2017-06-28,12.939,13.137,12.919,13.058,8869295,0
2017-06-29,13.505,13.699,13.147,13.296,15129858,0
2017-06-30,13.386,13.535,13.237,13.435,17410940,0
2017-07-03,13.555,13.724,13.48,13.664,4840143,0
2017-07-05,13.684,13.833,13.604,13.714,11379863,0
2017-07-06,13.714,13.813,13.555,13.585,10758108,0
2017-07-07,13.614,13.684,13.505,13.604,10660983,0
2017-07-10,13.535,13.674,13.495,13.604,8284975,0
2017-07-11,13.594,13.734,13.55,13.624,9808378,0
2017-07-12,13.575,13.674,13.505,13.644,11220255,0
2017-07-13,13.664,13.793,13.604,13.793,7153387,0
2017-07-14,13.644,13.793,13.475,13.704,8387405,0
2017-07-17,13.704,13.744,13.575,13.724,5991349,0
2017-07-18,13.614,13.684,13.525,13.624,7728117,0
2017-07-19,13.674,13.744,13.545,13.614,6179869,0
2017-07-20,13.614,13.734,13.475,13.475,11198751,0
2017-07-21,13.406,13.585,12.819,12.889,22714686,0
2017-07-24,12.909,13.197,12.909,13.108,11703005,0
2017-07-25,13.366,13.426,13.108,13.316,19120459,0
2017-07-26,13.346,13.356,13.048,13.098,9341267,0
2017-07-27,13.088,13.147,12.978,13.038,13153216,0
2017-07-28,13.008,13.137,12.939,13.088,7277212,0
2017-07-31,13.117,13.286,13.108,13.167,7611051,0
2017-08-01,13.257,13.286,13.157,13.237,8598273,0
2017-08-02,13.217,13.296,13.108,13.237,7188158,0
2017-08-03,13.187,13.286,13.028,13.078,13109659,0
2017-08-04,13.217,13.406,13.147,13.217,9175294,0
2017-08-07,13.217,13.267,13.157,13.197,5468142,0
2017-08-08,13.157,13.475,13.147,13.267,8712608,0
2017-08-09,13.157,13.197,13.023,13.088,8146119,0
2017-08-10,12.978,13.028,12.725,12.73,8300667,0
2017-08-11,12.909,12.909,12.586,12.64,7905920,0
2017-08-14,12.78,12.919,12.73,12.879,5700391,0
2017-08-15,12.889,13.058,12.889,12.919,5213015,0
2017-08-16,12.939,12.998,12.809,12.919,8913581,0
2017-08-17,12.859,12.904,12.551,12.561,10442169,0
2017-08-18,12.521,12.695,12.462,12.581,7117795,0
2017-08-21,12.551,12.601,12.462,12.521,4941729,0
2017-08-22,12.571,12.65,12.551,12.621,4284955,0
2017-08-23,12.511,12.67,12.481,12.591,6043786,0
2017-08-24,12.64,12.68,12.556,12.621,4931049,0
2017-08-25,12.66,12.755,12.631,12.68,7776355,0
2017-08-28,12.71,12.76,12.581,12.64,5864160,0
2017-08-29,12.472,12.576,12.392,12.511,6475679,0
2017-08-30,12.481,12.631,12.462,12.591,4637205,0
2017-08-31,12.68,12.68,12.501,12.511,6096988,0
2017-09-01,12.551,12.74,12.531,12.621,6588267,0
2017-09-05,12.551,12.571,12.303,12.303,12319933,0
2017-09-06,12.372,12.472,12.327,12.432,8226201,0
2017-09-07,12.432,12.442,12.064,12.104,11097534,0
2017-09-08,12.094,12.342,12.074,12.243,8791404,0
2017-09-11,12.402,12.521,12.392,12.462,9080575,0
2017-09-12,12.462,12.799,12.447,12.71,9045771,0
2017-09-13,12.7,12.819,12.631,12.819,9628916,0
2017-09-14,12.919,12.929,12.67,12.72,12820068,0
2017-09-15,12.7,12.77,12.57,12.76,16062639,0
2017-09-18,12.82,13.16,12.77,13.09,10664430,0
2017-09-19,13.08,13.3,13.03,13.25,7599177,0
2017-09-20,13.23,13.38,13.07,13.36,9330781,0
2017-09-21,13.33,13.4666,13.32,13.4,5855817,0
2017-09-22,13.33,13.39,13.27,13.39,6182969,0
2017-09-25,13.34,13.5,13.26,13.38,5371557,0
2017-09-26,13.45,13.48,13.35,13.45,6287544,0
2017-09-27,13.62,13.91,13.56,13.75,11232999,0
2017-09-28,13.78,13.905,13.67,13.87,15272894,0
2017-09-29,13.88,14.05,13.79,13.96,8818478,0
2017-10-02,14.01,14.04,13.825,14.04,9671126,0
2017-10-03,14.03,14.03,13.75,13.9,9062995,0
2017-10-04,13.9,13.925,13.75,13.76,4382813,0
2017-10-05,13.79,14,13.72,13.96,4557105,0
2017-10-06,14,14.1,13.83,13.9,6774011,0
2017-10-09,13.93,13.97,13.83,13.85,5385371,0
2017-10-10,13.85,14.015,13.85,13.98,6637404,0
2017-10-11,13.9,13.93,13.77,13.85,8996261,0
2017-10-12,13.87,13.92,13.75,13.79,6040010,0
2017-10-13,13.77,13.91,13.6,13.7,7185561,0
2017-10-16,13.73,13.92,13.73,13.92,8487684,0
2017-10-17,13.99,13.99,13.78,13.81,5243775,0
2017-10-18,13.835,13.98,13.81,13.95,6675780,0
2017-10-19,13.82,14.04,13.75,13.98,7518016,0
2017-10-20,14.17,14.25,14.095,14.19,8030500,0
2017-10-23,14.2,14.21,14.0615,14.11,5684316,0
2017-10-24,14.21,14.265,14.08,14.21,9714475,0
2017-10-25,14.17,14.17,13.7639,13.88,12205442,0
2017-10-26,13.8,13.97,13.72,13.91,12749488,0
2017-10-27,13.85,14.02,13.84,13.94,8265720,0
2017-10-30,13.86,13.94,13.75,13.77,6403344,0
2017-10-31,13.78,13.98,13.74,13.8,7376224,0
2017-11-01,13.94,13.995,13.77,13.81,7642754,0
2017-11-02,13.8,13.9,13.6699,13.87,9130713,0
2017-11-03,13.78,13.84,13.69,13.78,7819886,0
2017-11-06,13.78,13.86,13.74,13.78,5686020,0
2017-11-07,13.76,13.82,13.39,13.4,9368966,0
2017-11-08,13.41,13.43,13.24,13.3,8270395,0
2017-11-09,13.2,13.37,13.09,13.21,10764909,0
2017-11-10,13.25,13.31,13.14,13.14,8767553,0
