Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,1.7413,1.7567,1.7179,1.749,84016,0
1987-11-06,1.7567,1.7724,1.749,1.749,19466,0
1987-11-09,1.7567,1.7567,1.7413,1.7413,12296,0
1987-11-10,1.7413,1.7802,1.7413,1.7724,40984,0
1987-11-11,1.7724,1.7959,1.7724,1.7724,120899,0
1987-11-12,1.7724,1.7802,1.7567,1.7567,273562,0
1987-11-13,1.7567,1.7646,1.7179,1.7179,33812,0
1987-11-16,1.7413,1.7567,1.7179,1.7179,224384,0
1987-11-17,1.7022,1.7022,1.6708,1.6708,74793,0
1987-11-18,1.6633,1.6865,1.6476,1.6865,434423,0
1987-11-19,1.6865,1.7022,1.6708,1.6708,410855,0
1987-11-20,1.6633,1.6633,1.64,1.6476,89137,0
1987-11-23,1.6476,1.6551,1.6316,1.6476,24590,0
1987-11-24,1.679,1.7099,1.679,1.6943,280736,0
1987-11-25,1.6865,1.6865,1.679,1.679,114751,0
1987-11-27,1.679,1.679,1.6243,1.6243,98360,0
1987-11-30,1.6006,1.6085,1.5302,1.5461,184428,0
1987-12-01,1.5694,1.6243,1.5694,1.6085,36886,0
1987-12-02,1.6085,1.6316,1.6085,1.6085,102456,0
1987-12-03,1.6316,1.6316,1.585,1.585,570693,0
1987-12-04,1.5772,1.585,1.5302,1.5461,280736,0
1987-12-07,1.5383,1.5383,1.5302,1.5302,144465,0
1987-12-08,1.5302,1.5383,1.5147,1.5302,238729,0
1987-12-09,1.5302,1.5929,1.5302,1.5772,68648,0
1987-12-10,1.5772,1.585,1.5226,1.5226,270490,0
1987-12-11,1.5302,1.5302,1.4834,1.4834,341185,0
1987-12-14,1.4914,1.5302,1.4914,1.5302,122950,0
1987-12-15,1.5383,1.5929,1.5383,1.5929,140370,0
1987-12-16,1.6085,1.7413,1.6085,1.7179,170083,0
1987-12-17,1.7413,1.749,1.6943,1.6943,189548,0
1987-12-18,1.6943,1.7179,1.6865,1.7179,115775,0
1987-12-21,1.7022,1.7099,1.679,1.7099,214141,0
1987-12-22,1.7022,1.7099,1.6865,1.6865,477455,0
1987-12-23,1.7022,1.7022,1.6316,1.6476,125000,0
1987-12-24,1.6316,1.64,1.6085,1.6316,129098,0
1987-12-28,1.6316,1.64,1.6006,1.6006,181353,0
1987-12-29,1.6006,1.6243,1.5929,1.6243,44056,0
1987-12-30,1.64,1.679,1.64,1.6476,279711,0
1987-12-31,1.64,1.64,1.6006,1.6006,137294,0
1988-01-04,1.6243,1.679,1.6085,1.6633,601433,0
1988-01-05,1.679,1.7179,1.679,1.7022,426227,0
1988-01-06,1.6943,1.7099,1.679,1.6865,135244,0
1988-01-07,1.679,1.679,1.6633,1.679,139344,0
1988-01-08,1.64,1.6551,1.6006,1.6006,360658,0
1988-01-11,1.585,1.6085,1.585,1.6006,71719,0
1988-01-12,1.6085,1.6085,1.5694,1.6006,69671,0
1988-01-13,1.6243,1.6243,1.5929,1.6085,429302,0
1988-01-14,1.6006,1.6243,1.6006,1.6243,28686,0
1988-01-15,1.6085,1.6943,1.6006,1.6943,860651,0
1988-01-18,1.7099,1.7333,1.6865,1.6865,46105,0
1988-01-19,1.7022,1.7022,1.6943,1.7022,114751,0
1988-01-20,1.6865,1.6865,1.679,1.679,144465,0
1988-01-21,1.679,1.679,1.679,1.679,170083,0
1988-01-22,1.6943,1.749,1.6943,1.749,229508,0
1988-01-25,1.7646,1.8191,1.7646,1.8115,473357,0
1988-01-26,1.8036,1.8115,1.788,1.8036,84016,0
1988-01-27,1.7959,1.8115,1.788,1.788,265369,0
1988-01-28,1.7959,1.8036,1.788,1.8036,90161,0
1988-01-29,1.7959,1.8191,1.7959,1.8036,314548,0
1988-02-01,1.8036,1.8191,1.788,1.788,93236,0
1988-02-02,1.7959,1.7959,1.788,1.788,5121,0
1988-02-03,1.8036,1.8115,1.7959,1.8036,80944,0
1988-02-04,1.8191,1.8191,1.8191,1.8191,20492,0
1988-02-05,1.8191,1.8504,1.8115,1.8426,48154,0
1988-02-08,1.8504,1.8661,1.8504,1.8584,53277,0
1988-02-09,1.8584,1.8584,1.8584,1.8584,38935,0
1988-02-10,1.8661,1.8739,1.8584,1.8739,780732,0
1988-02-11,1.8739,1.8739,1.8584,1.8584,26641,0
1988-02-12,1.8739,1.8817,1.8661,1.8661,50202,0
1988-02-16,1.8584,1.8584,1.8584,1.8584,15366,0
1988-02-17,1.8661,1.8661,1.8191,1.8661,67619,0
1988-02-18,1.8661,1.8661,1.8426,1.8426,87090,0
1988-02-19,1.8584,1.8739,1.8584,1.8739,60448,0
1988-02-22,1.8661,1.905,1.8504,1.8974,209013,0
1988-02-23,1.8817,1.9208,1.8661,1.913,77867,0
1988-02-24,1.913,1.9521,1.913,1.9521,19466,0
1988-02-25,1.9598,1.9598,1.9363,1.9363,11269,0
1988-02-26,1.9208,1.9363,1.913,1.9208,53277,0
1988-02-29,1.9363,1.9752,1.9363,1.9677,30738,0
1988-03-01,1.9909,2.0068,1.9752,1.9989,84016,0
1988-03-02,2.0068,2.0224,1.9989,2.0224,293031,0
1988-03-03,2.0224,2.0224,2.0068,2.0068,22539,0
1988-03-04,2.0068,2.0146,2.0068,2.0146,18444,0
1988-03-07,2.0381,2.1471,2.0381,2.1315,88114,0
1988-03-08,2.1238,2.1471,2.1238,2.1315,57378,0
1988-03-09,2.1315,2.1471,2.1315,2.1471,12296,0
1988-03-10,2.1471,2.1471,2.1159,2.1238,314548,0
1988-03-11,2.1238,2.1238,2.1079,2.1238,94263,0
1988-03-14,2.1159,2.1315,2.1159,2.1315,114751,0
1988-03-15,2.1238,2.1315,2.1159,2.1159,34836,0
1988-03-16,2.1238,2.1471,2.1238,2.1471,164959,0
1988-03-17,2.1315,2.1471,2.1315,2.1315,63525,0
1988-03-18,2.1471,2.1627,2.1315,2.1315,110656,0
1988-03-21,2.1238,2.1238,2.069,2.069,1147533,0
1988-03-22,2.0927,2.0927,2.069,2.0927,179304,0
1988-03-23,2.1079,2.1554,2.1079,2.1315,245899,0
1988-03-24,2.1554,2.2411,2.1471,2.2097,568648,0
1988-03-25,2.2174,2.2721,2.2017,2.2097,482579,0
1988-03-28,2.1862,2.2017,2.1554,2.1862,253073,0
1988-03-29,2.233,2.233,2.2017,2.2253,427250,0
1988-03-30,2.233,2.233,2.2253,2.2253,175203,0
1988-03-31,2.2097,2.2097,2.1627,2.2017,135244,0
1988-04-04,2.2017,2.2017,2.1627,2.1627,178276,0
1988-04-05,2.1785,2.2097,2.1554,2.1554,134222,0
1988-04-06,2.1554,2.2411,2.1554,2.2411,415981,0
1988-04-07,2.2253,2.2253,2.2097,2.2174,513318,0
1988-04-08,2.2017,2.2017,2.1785,2.1862,57378,0
1988-04-11,2.1862,2.1862,2.1554,2.1627,66598,0
1988-04-12,2.1471,2.1707,2.1471,2.1554,329917,0
1988-04-13,2.1554,2.1627,2.1471,2.1627,397541,0
1988-04-14,2.1471,2.1707,2.1315,2.1471,204919,0
1988-04-15,2.1471,2.2017,2.1471,2.2017,123972,0
1988-04-18,2.2253,2.233,2.2097,2.233,134222,0
1988-04-19,2.2253,2.2253,2.2174,2.2174,39960,0
1988-04-20,2.2017,2.2017,2.1862,2.1862,17420,0
1988-04-21,2.1785,2.1785,2.1554,2.1554,152663,0
1988-04-22,2.1315,2.1315,2.1238,2.1315,163934,0
1988-04-25,2.1238,2.1862,2.1159,2.1471,346306,0
1988-04-26,2.1471,2.1707,2.1315,2.1554,118853,0
1988-04-27,2.1471,2.1471,2.1471,2.1471,15366,0
1988-04-28,2.1471,2.1471,2.0927,2.0927,99385,0
1988-04-29,2.069,2.069,2.0146,2.0381,401637,0
1988-05-02,2.0381,2.069,2.0224,2.069,419055,0
1988-05-03,2.0612,2.0612,2.0612,2.0612,44056,0
1988-05-04,2.0612,2.1007,2.0612,2.0927,112703,0
1988-05-05,2.0771,2.0771,2.069,2.0771,11269,0
1988-05-06,2.069,2.0771,2.0536,2.0536,267416,0
1988-05-09,2.0536,2.0536,2.0457,2.0536,172130,0
1988-05-10,2.0536,2.0536,2.0457,2.0536,238729,0
1988-05-11,2.0381,2.0457,2.0224,2.0457,183403,0
1988-05-12,2.0381,2.0381,2.0224,2.0224,27662,0
1988-05-13,2.0224,2.0381,2.0224,2.0224,59425,0
1988-05-16,2.0224,2.0224,2.0224,2.0224,18444,0
1988-05-17,2.0381,2.0381,2.0224,2.0224,105533,0
1988-05-18,2.0381,2.0381,2.0224,2.0381,139344,0
1988-05-19,2.0381,2.0381,2.0381,2.0381,31762,0
1988-05-20,2.0536,2.069,2.0536,2.069,47128,0
1988-05-23,2.0771,2.1079,2.0771,2.1079,163934,0
1988-05-24,2.1007,2.1007,2.1007,2.1007,44056,0
1988-05-25,2.1159,2.1159,2.1079,2.1159,5121,0
1988-05-26,2.1079,2.1079,2.1007,2.1007,57378,0
1988-05-27,2.1007,2.1007,2.0771,2.0771,13318,0
1988-05-31,2.0927,2.1079,2.0927,2.1007,323767,0
1988-06-01,2.0927,2.1079,2.0927,2.1007,29712,0
1988-06-02,2.0848,2.0848,2.0612,2.0771,62500,0
1988-06-03,2.1007,2.1159,2.1007,2.1079,78891,0
1988-06-06,2.1079,2.1315,2.1007,2.1007,913930,0
1988-06-07,2.1079,2.1627,2.1079,2.1471,434423,0
1988-06-08,2.1627,2.1627,2.1395,2.1471,192620,0
1988-06-09,2.1395,2.1395,2.1079,2.1315,37905,0
1988-06-10,2.1395,2.1395,2.1159,2.1315,23566,0
1988-06-13,2.1159,2.1315,2.1159,2.1315,40984,0
1988-06-14,2.1315,2.1471,2.1315,2.1471,45084,0
1988-06-15,2.1395,2.1471,2.1159,2.1471,46105,0
1988-06-16,2.1395,2.2017,2.1395,2.2017,476431,0
1988-06-17,2.2017,2.2097,2.1862,2.1943,353481,0
1988-06-20,2.1943,2.2017,2.1862,2.2017,22539,0
1988-06-21,2.2017,2.2017,2.1943,2.1943,5121,0
1988-06-22,2.1943,2.233,2.1943,2.2097,255120,0
1988-06-23,2.2097,2.2097,2.2097,2.2097,38935,0
1988-06-24,2.1943,2.2486,2.1943,2.2411,563520,0
1988-06-27,2.233,2.2411,2.2174,2.2174,44056,0
1988-06-28,2.2411,2.2486,2.2174,2.233,239753,0
1988-06-29,2.2174,2.2174,2.2174,2.2174,7175,0
1988-06-30,2.233,2.2567,2.2174,2.2567,52255,0
1988-07-01,2.2644,2.2644,2.233,2.2486,1027655,0
1988-07-05,2.2486,2.2486,2.2411,2.2411,24590,0
1988-07-06,2.233,2.2411,2.2174,2.233,55328,0
1988-07-07,2.2174,2.2174,2.2174,2.2174,25612,0
1988-07-08,2.2174,2.2174,2.2174,2.2174,5121,0
1988-07-11,2.2174,2.2644,2.2097,2.2644,39960,0
1988-07-12,2.2644,2.2644,2.2644,2.2644,65573,0
1988-07-13,2.2567,2.2567,2.2486,2.2567,25612,0
1988-07-14,2.2486,2.2567,2.2486,2.2486,48154,0
1988-07-15,2.2567,2.2567,2.2486,2.2486,11269,0
1988-07-18,2.2567,2.2567,2.2486,2.2486,54303,0
1988-07-19,2.2486,2.2644,2.2486,2.2644,15366,0
1988-07-20,2.2721,2.2721,2.2486,2.2644,42006,0
1988-07-21,2.2644,2.2721,2.2486,2.2644,49180,0
1988-07-22,2.2567,2.2567,2.2174,2.233,43030,0
1988-07-25,2.2174,2.2174,2.1862,2.2017,37905,0
1988-07-26,2.1943,2.1943,2.1554,2.1554,295080,0
1988-07-27,2.1554,2.1554,2.1395,2.1395,33812,0
1988-07-28,2.1315,2.1395,2.03,2.0381,1045076,0
1988-07-29,2.03,2.03,1.905,1.913,1004093,0
1988-08-01,1.913,1.913,1.8974,1.913,293031,0
1988-08-02,1.9363,1.9363,1.913,1.9363,236676,0
1988-08-03,1.913,1.9363,1.913,1.9287,440571,0
1988-08-04,1.9287,1.9363,1.913,1.913,217214,0
1988-08-05,1.913,1.913,1.913,1.913,2049,0
1988-08-08,1.913,1.913,1.8584,1.8739,137294,0
1988-08-09,1.8739,1.8739,1.8584,1.8584,23566,0
1988-08-10,1.8584,1.8739,1.8584,1.8739,30738,0
1988-08-11,1.8817,1.8817,1.8817,1.8817,6148,0
1988-08-12,1.8895,1.8974,1.8817,1.8974,37905,0
1988-08-15,1.8974,1.8974,1.8895,1.8974,18444,0
1988-08-16,1.8974,1.913,1.8504,1.8584,330940,0
1988-08-17,1.8817,1.8817,1.8504,1.8584,25612,0
1988-08-18,1.8504,1.8504,1.8426,1.8426,32787,0
1988-08-19,1.8426,1.8504,1.8426,1.8426,26641,0
1988-08-22,1.8349,1.8661,1.8349,1.8661,84016,0
1988-08-23,1.8739,1.8739,1.8661,1.8661,323767,0
1988-08-24,1.8661,1.8661,1.8584,1.8584,144465,0
1988-08-25,1.8584,1.8584,1.8584,1.8584,244879,0
1988-08-29,1.8349,1.8349,1.8191,1.8191,80944,0
1988-08-30,1.8191,1.8191,1.7959,1.8115,277666,0
1988-08-31,1.7959,1.8191,1.7959,1.8191,54303,0
1988-09-01,1.8191,1.8273,1.8191,1.8191,44056,0
1988-09-02,1.8349,1.8349,1.8273,1.8349,121926,0
1988-09-06,1.8349,1.8584,1.8349,1.8426,81968,0
1988-09-07,1.8584,1.8661,1.8426,1.8584,225411,0
1988-09-08,1.8349,1.8426,1.8349,1.8349,137294,0
1988-09-09,1.8273,1.8426,1.788,1.7959,175203,0
1988-09-12,1.7959,1.7959,1.788,1.788,22539,0
1988-09-13,1.7959,1.7959,1.7959,1.7959,6148,0
1988-09-14,1.788,1.7959,1.7724,1.7959,154714,0
1988-09-15,1.7802,1.7802,1.7646,1.7724,42006,0
1988-09-16,1.7802,1.8115,1.7802,1.8115,123972,0
1988-09-19,1.7959,1.8191,1.788,1.8115,81968,0
1988-09-20,1.8191,1.8191,1.7959,1.8191,33812,0
1988-09-21,1.8273,1.8273,1.7802,1.7802,78891,0
1988-09-22,1.7724,1.7724,1.749,1.7724,84016,0
1988-09-23,1.7724,1.7724,1.7257,1.7333,121926,0
1988-09-26,1.7333,1.7333,1.7179,1.7179,12296,0
1988-09-27,1.7099,1.7099,1.6943,1.6943,37905,0
1988-09-28,1.6865,1.6865,1.6476,1.6708,186474,0
1988-09-29,1.6633,1.6865,1.6476,1.6708,735651,0
1988-09-30,1.6865,1.6943,1.6865,1.6865,32787,0
1988-10-03,1.7099,1.7099,1.7099,1.7099,325819,0
1988-10-04,1.7099,1.7257,1.6865,1.6865,238729,0
1988-10-05,1.7099,1.7179,1.6943,1.7179,28686,0
1988-10-06,1.7333,1.749,1.7099,1.7099,163934,0
1988-10-07,1.7099,1.7257,1.7099,1.7099,214141,0
1988-10-10,1.7099,1.7257,1.7099,1.7099,64549,0
1988-10-11,1.7099,1.7257,1.7099,1.7257,68648,0
1988-10-12,1.7257,1.7257,1.7179,1.7257,11269,0
1988-10-13,1.7333,1.7413,1.7179,1.7179,84016,0
1988-10-14,1.7257,1.7333,1.7179,1.7333,19466,0
1988-10-17,1.7257,1.7257,1.7257,1.7257,10245,0
1988-10-18,1.7333,1.7413,1.7179,1.7413,47128,0
1988-10-19,1.7413,1.7413,1.7257,1.7333,38935,0
1988-10-20,1.7333,1.7333,1.7257,1.7257,9219,0
1988-10-21,1.7257,1.7646,1.7257,1.7646,226436,0
1988-10-24,1.7646,1.7724,1.749,1.7724,25612,0
1988-10-25,1.7724,1.7724,1.7646,1.7724,54303,0
1988-10-26,1.7724,1.788,1.7724,1.788,342211,0
1988-10-27,1.7802,1.7802,1.7646,1.7802,101435,0
1988-10-28,1.7724,1.8115,1.749,1.7959,163934,0
1988-10-31,1.7959,1.8115,1.788,1.8115,22539,0
1988-11-01,1.788,1.7959,1.7802,1.7959,23566,0
1988-11-02,1.7802,1.8426,1.7802,1.8349,38935,0
1988-11-03,1.8273,1.8273,1.8273,1.8273,70696,0
1988-11-04,1.8273,1.8349,1.8273,1.8349,58401,0
1988-11-07,1.8191,1.8426,1.8191,1.8349,139344,0
1988-11-08,1.8273,1.8273,1.8273,1.8273,36886,0
1988-11-09,1.8273,1.8273,1.8115,1.8115,37905,0
1988-11-10,1.8273,1.8273,1.7802,1.7959,387292,0
1988-11-11,1.8191,1.8349,1.7959,1.7959,151641,0
1988-11-14,1.7959,1.7959,1.7802,1.7802,95287,0
1988-11-15,1.7802,1.7959,1.7802,1.7959,112703,0
1988-11-16,1.788,1.7959,1.7802,1.7802,75820,0
1988-11-17,1.7802,1.7802,1.7646,1.7724,36886,0
1988-11-18,1.7802,1.7959,1.7646,1.7646,71719,0
1988-11-21,1.7802,1.7802,1.7413,1.7413,79915,0
1988-11-22,1.7413,1.7646,1.7413,1.7646,13318,0
1988-11-23,1.7646,1.7959,1.7646,1.788,253073,0
1988-11-25,1.7802,1.7802,1.7724,1.7724,48154,0
1988-11-28,1.7802,1.7802,1.7724,1.7724,62500,0
1988-11-29,1.7724,1.7959,1.7724,1.7959,34836,0
1988-11-30,1.7959,1.8584,1.7959,1.8349,406758,0
1988-12-01,1.8349,1.8426,1.8349,1.8426,36886,0
1988-12-02,1.8349,1.8739,1.8273,1.8661,155737,0
1988-12-05,1.8584,1.8739,1.8584,1.8739,38935,0
1988-12-06,1.8661,1.8661,1.8661,1.8661,16394,0
1988-12-07,1.8661,1.8974,1.8661,1.8817,55328,0
1988-12-08,1.8817,1.8817,1.8739,1.8817,18444,0
1988-12-09,1.8739,1.8974,1.8739,1.8974,12296,0
1988-12-12,1.8974,1.9521,1.8974,1.9442,106560,0
1988-12-13,1.9287,1.9752,1.913,1.9208,195697,0
1988-12-14,1.9521,1.9521,1.9208,1.9208,56351,0
1988-12-15,1.905,1.9442,1.8817,1.913,127047,0
1988-12-16,1.9208,1.9287,1.913,1.9287,556348,0
1988-12-19,1.9208,1.9287,1.8974,1.9208,114751,0
1988-12-20,1.9287,1.9287,1.913,1.913,219261,0
1988-12-21,1.905,1.905,1.8504,1.8584,157784,0
1988-12-22,1.8349,1.8504,1.8349,1.8504,52255,0
1988-12-23,1.8349,1.8504,1.7724,1.7802,275612,0
1988-12-27,1.7959,1.7959,1.7802,1.7959,18444,0
1988-12-28,1.7724,1.7959,1.7646,1.7646,21519,0
1988-12-29,1.7646,1.8115,1.7646,1.8036,24590,0
1988-12-30,1.7959,1.7959,1.7646,1.7724,140370,0
1989-01-03,1.7724,1.7724,1.7646,1.7724,20492,0
1989-01-04,1.7646,1.7959,1.7646,1.7959,53277,0
1989-01-05,1.7959,1.7959,1.7959,1.7959,6148,0
1989-01-06,1.7959,1.8036,1.7724,1.7802,38935,0
1989-01-09,1.7959,1.8273,1.7959,1.8115,52255,0
1989-01-10,1.8115,1.8273,1.8115,1.8191,9219,0
1989-01-11,1.8115,1.8115,1.7724,1.7724,30738,0
1989-01-12,1.7802,1.8115,1.7802,1.8036,88114,0
1989-01-13,1.8191,1.8191,1.7646,1.7646,73771,0
1989-01-16,1.7724,1.7802,1.7724,1.7724,290984,0
1989-01-17,1.7802,1.7802,1.7724,1.7802,32787,0
1989-01-18,1.7802,1.7959,1.7802,1.7959,21519,0
1989-01-19,1.7959,1.7959,1.7802,1.7959,58401,0
1989-01-20,1.7802,1.7959,1.7802,1.7802,46105,0
1989-01-23,1.7959,1.7959,1.7724,1.7724,17420,0
1989-01-24,1.7724,1.7802,1.7724,1.7802,26641,0
1989-01-25,1.7802,1.7802,1.7724,1.7802,54303,0
1989-01-26,1.7959,1.8115,1.7959,1.8115,261271,0
1989-01-27,1.8115,1.8115,1.7802,1.7959,89137,0
1989-01-30,1.7959,1.7959,1.7959,1.7959,119875,0
1989-01-31,1.7959,1.8036,1.7959,1.7959,168030,0
1989-02-01,1.7959,1.8036,1.7959,1.8036,35865,0
1989-02-02,1.7959,1.8036,1.7724,1.8036,384217,0
1989-02-03,1.8115,1.8115,1.8036,1.8115,228485,0
1989-02-06,1.8273,1.8504,1.8273,1.8349,195697,0
1989-02-07,1.8349,1.8504,1.8349,1.8349,37905,0
1989-02-08,1.8584,1.8661,1.8584,1.8661,612701,0
1989-02-09,1.8584,1.8661,1.8504,1.8504,88114,0
1989-02-10,1.8504,1.8584,1.8349,1.8349,69671,0
1989-02-13,1.8349,1.8349,1.8349,1.8349,91185,0
1989-02-14,1.8273,1.8661,1.8273,1.8584,337086,0
1989-02-15,1.8349,1.8817,1.8349,1.8739,197745,0
1989-02-16,1.8661,1.8817,1.8661,1.8739,386265,0
1989-02-17,1.8739,1.8974,1.8739,1.8817,48154,0
1989-02-21,1.8895,1.905,1.8895,1.8974,194671,0
1989-02-22,1.8895,1.905,1.8895,1.905,127047,0
1989-02-23,1.905,1.905,1.8895,1.8895,51231,0
1989-02-24,1.8974,1.8974,1.8817,1.8895,322744,0
1989-02-27,1.8895,1.905,1.8895,1.8974,591183,0
1989-02-28,1.8974,1.9208,1.8895,1.9208,115775,0
1989-03-01,1.9363,1.9363,1.8739,1.8817,294059,0
1989-03-02,1.8974,1.905,1.8895,1.8974,96313,0
1989-03-03,1.8895,1.8974,1.8895,1.8974,217214,0
1989-03-06,1.8895,1.8974,1.8895,1.8895,54303,0
1989-03-07,1.8895,1.9208,1.8895,1.905,747946,0
1989-03-08,1.9208,1.9208,1.8974,1.9208,67619,0
1989-03-09,1.9287,1.9287,1.905,1.9208,115775,0
1989-03-10,1.905,1.9287,1.8974,1.8974,75820,0
1989-03-13,1.9208,1.9287,1.905,1.9208,97335,0
1989-03-14,1.9208,1.9677,1.9208,1.9521,137294,0
1989-03-15,1.9521,1.9521,1.9208,1.9287,104507,0
1989-03-16,1.9363,1.9363,1.8974,1.8974,1161878,0
1989-03-17,1.8974,1.905,1.8974,1.8974,64549,0
1989-03-20,1.8974,1.8974,1.8817,1.8817,3073,0
1989-03-21,1.8974,1.9287,1.8974,1.9208,26641,0
1989-03-22,1.9208,1.9208,1.8974,1.8974,10245,0
1989-03-23,1.905,1.905,1.8895,1.8974,4099,0
1989-03-27,1.8974,1.905,1.8974,1.8974,17420,0
1989-03-28,1.8974,1.905,1.8974,1.8974,103482,0
1989-03-29,1.8974,1.905,1.8974,1.8974,177253,0
1989-03-30,1.8974,1.905,1.8974,1.905,103482,0
1989-03-31,1.8974,1.905,1.8974,1.8974,56351,0
1989-04-03,1.8895,1.905,1.8895,1.905,143443,0
1989-04-04,1.8974,1.8974,1.8817,1.8817,367827,0
1989-04-05,1.8817,1.8974,1.8817,1.8817,110656,0
1989-04-06,1.8817,1.8817,1.8584,1.8584,456966,0
1989-04-07,1.8739,1.8817,1.8739,1.8739,126023,0
1989-04-10,1.8817,1.8817,1.8739,1.8739,410855,0
1989-04-11,1.8817,1.8895,1.8739,1.8895,328892,0
1989-04-12,1.905,1.905,1.8739,1.8739,93236,0
1989-04-13,1.8817,1.8895,1.8739,1.8817,90161,0
1989-04-14,1.8817,1.8974,1.8504,1.8504,452865,0
1989-04-17,1.8584,1.8895,1.8584,1.8895,93236,0
1989-04-18,1.8974,1.9442,1.8895,1.9363,158809,0
1989-04-19,1.9287,1.9442,1.9287,1.9363,52255,0
1989-04-20,1.9442,1.9521,1.9363,1.9442,49180,0
1989-04-21,1.9521,1.9521,1.9208,1.9287,135244,0
1989-04-24,1.9363,1.9363,1.8974,1.8974,29712,0
1989-04-25,1.9208,1.9521,1.905,1.9521,91185,0
1989-04-26,1.9521,1.9521,1.9363,1.9363,126023,0
1989-04-27,1.9521,2.0224,1.9521,2.0224,218236,0
1989-04-28,2.0224,2.03,2.0224,2.03,109630,0
1989-05-01,2.0224,2.0381,2.0224,2.03,138320,0
1989-05-02,2.0381,2.0381,2.0224,2.03,86065,0
1989-05-03,2.03,2.0381,2.03,2.0381,419055,0
1989-05-04,2.0457,2.1238,2.0381,2.0848,310450,0
1989-05-05,2.1079,2.1238,2.1079,2.1079,158809,0
1989-05-08,2.1238,2.1315,2.1079,2.1238,356554,0
1989-05-09,2.1159,2.2017,2.1159,2.2017,289960,0
1989-05-10,2.2174,2.2174,2.1943,2.2017,105533,0
1989-05-11,2.2017,2.2097,2.1785,2.2097,54303,0
1989-05-12,2.1943,2.2097,2.1943,2.2017,122950,0
1989-05-15,2.2017,2.2097,2.1943,2.2097,81968,0
1989-05-16,2.1943,2.2097,2.1943,2.2017,197745,0
1989-05-17,2.2097,2.2174,2.1785,2.2097,227456,0
1989-05-18,2.2097,2.2411,2.2017,2.2174,133195,0
1989-05-19,2.2174,2.2253,2.2174,2.2253,52255,0
1989-05-22,2.233,2.233,2.2253,2.2253,29712,0
1989-05-23,2.233,2.233,2.1943,2.1943,137294,0
1989-05-24,2.1785,2.1785,2.1554,2.1785,490773,0
1989-05-25,2.1785,2.1862,2.1785,2.1785,165985,0
1989-05-26,2.1862,2.2017,2.1785,2.1943,326840,0
1989-05-30,2.2097,2.233,2.2097,2.2253,229508,0
1989-05-31,2.233,2.2799,2.233,2.2799,141393,0
1989-06-01,2.2721,2.2955,2.2721,2.2879,377047,0
1989-06-02,2.2879,2.3345,2.2799,2.3267,129098,0
1989-06-05,2.3345,2.3422,2.2879,2.3191,177253,0
1989-06-06,2.3113,2.3191,2.2879,2.3113,113729,0
1989-06-07,2.3113,2.3579,2.2955,2.3422,138320,0
1989-06-08,2.3422,2.366,2.3345,2.3579,173155,0
1989-06-09,2.3345,2.3422,2.3345,2.3345,196718,0
1989-06-12,2.3579,2.3579,2.3422,2.3422,90161,0
1989-06-13,2.3422,2.3422,2.3267,2.3422,129098,0
1989-06-14,2.3345,2.3422,2.3267,2.3267,104507,0
1989-06-15,2.3267,2.3422,2.3113,2.3113,111679,0
1989-06-16,2.3113,2.3267,2.3113,2.3267,315575,0
1989-06-19,2.3267,2.3267,2.3113,2.3267,129098,0
1989-06-20,2.3267,2.3267,2.3267,2.3267,75820,0
1989-06-21,2.3267,2.3267,2.3191,2.3191,106560,0
1989-06-22,2.3191,2.3191,2.2097,2.233,302253,0
1989-06-23,2.2411,2.2411,2.2017,2.2097,191596,0
1989-06-26,2.2097,2.2253,2.1943,2.2253,91185,0
1989-06-27,2.2253,2.233,2.2097,2.233,144465,0
1989-06-28,2.233,2.233,2.2253,2.2253,67619,0
1989-06-29,2.2097,2.2097,2.1554,2.1785,186474,0
1989-06-30,2.1627,2.1627,2.1315,2.1395,143443,0
1989-07-03,2.1395,2.1471,2.1395,2.1395,18444,0
1989-07-05,2.1471,2.1554,2.1395,2.1395,518438,0
1989-07-06,2.1471,2.1471,2.1315,2.1395,26641,0
1989-07-07,2.1471,2.1471,2.1315,2.1395,220285,0
1989-07-10,2.1395,2.1395,2.1007,2.1395,2191586,0
1989-07-11,2.1395,2.1627,2.1395,2.1627,461063,0
1989-07-12,2.1554,2.1627,2.1395,2.1395,211065,0
1989-07-13,2.1395,2.1395,2.1315,2.1315,33812,0
1989-07-14,2.1315,2.1315,2.1007,2.1007,366803,0
1989-07-17,2.1007,2.1554,2.0771,2.1315,488727,0
1989-07-18,2.1554,2.1785,2.1395,2.1554,40984,0
1989-07-19,2.1785,2.2486,2.1785,2.2486,119875,0
1989-07-20,2.2721,2.3113,2.2721,2.2721,164959,0
1989-07-21,2.2721,2.2721,2.2411,2.2721,67619,0
1989-07-24,2.2567,2.2721,2.2567,2.2721,82991,0
1989-07-25,2.2486,2.3345,2.2486,2.3191,327866,0
1989-07-26,2.3191,2.3345,2.3113,2.3345,798150,0
1989-07-27,2.3735,2.4595,2.366,2.4595,645487,0
1989-07-28,2.4518,2.4909,2.4518,2.4753,755121,0
1989-07-31,2.4753,2.4909,2.4673,2.4909,210040,0
1989-08-01,2.4984,2.4984,2.4673,2.4753,379097,0
1989-08-02,2.4673,2.4673,2.4282,2.4282,94263,0
1989-08-03,2.4282,2.4673,2.4282,2.4518,102456,0
1989-08-04,2.444,2.4518,2.444,2.4518,36886,0
1989-08-07,2.4518,2.4984,2.4518,2.4984,130122,0
1989-08-08,2.5145,2.5145,2.4753,2.4984,499998,0
1989-08-09,2.4909,2.4984,2.4595,2.4595,80944,0
1989-08-10,2.444,2.4673,2.444,2.4673,80944,0
1989-08-11,2.4909,2.4984,2.4673,2.4984,203892,0
1989-08-14,2.4984,2.4984,2.4753,2.4909,88114,0
1989-08-15,2.4753,2.4984,2.444,2.444,274590,0
1989-08-16,2.4207,2.4595,2.4207,2.4207,281759,0
1989-08-17,2.4128,2.4128,2.3814,2.3894,241803,0
1989-08-18,2.3814,2.4984,2.3814,2.4673,316596,0
1989-08-21,2.4673,2.4673,2.4282,2.4673,121926,0
1989-08-22,2.444,2.5145,2.4362,2.4984,87090,0
1989-08-23,2.4909,2.5145,2.4909,2.5145,45084,0
1989-08-24,2.4984,2.522,2.4984,2.522,146515,0
1989-08-25,2.5145,2.5375,2.4909,2.4984,109630,0
1989-08-28,2.4909,2.5145,2.4828,2.5145,191596,0
1989-08-29,2.4984,2.522,2.4909,2.522,153686,0
1989-08-30,2.5145,2.5297,2.5145,2.5145,19466,0
1989-08-31,2.522,2.5533,2.5145,2.5533,51231,0
1989-09-01,2.5375,2.5845,2.5297,2.5845,137294,0
1989-09-05,2.5845,2.608,2.5767,2.5845,143443,0
1989-09-06,2.5845,2.5845,2.5533,2.5845,259221,0
1989-09-07,2.608,2.6157,2.5845,2.5845,61478,0
1989-09-08,2.5845,2.6157,2.5845,2.6002,131149,0
1989-09-11,2.5845,2.5845,2.5689,2.5767,79915,0
1989-09-12,2.5845,2.5845,2.5689,2.5689,59425,0
1989-09-13,2.5767,2.5767,2.5533,2.5533,9219,0
1989-09-14,2.5375,2.5375,2.5145,2.5145,84016,0
1989-09-15,2.5145,2.522,2.5145,2.522,209013,0
1989-09-18,2.5145,2.5297,2.5145,2.5297,23566,0
1989-09-19,2.5297,2.5297,2.5145,2.522,55328,0
1989-09-20,2.522,2.5375,2.522,2.522,146515,0
1989-09-21,2.522,2.5375,2.522,2.5375,42006,0
1989-09-22,2.5533,2.5767,2.5533,2.5767,273562,0
1989-09-25,2.5689,2.5689,2.5533,2.561,33812,0
1989-09-26,2.5533,2.5533,2.5375,2.5375,4099,0
1989-09-27,2.5297,2.5533,2.5297,2.5375,345282,0
1989-09-28,2.5533,2.5533,2.4984,2.5533,177253,0
1989-09-29,2.5297,2.5297,2.4909,2.4909,188523,0
1989-10-02,2.4909,2.5533,2.4909,2.5375,134222,0
1989-10-03,2.561,2.608,2.5375,2.5689,670079,0
1989-10-04,2.5689,2.5689,2.561,2.561,592210,0
1989-10-05,2.5689,2.5689,2.5689,2.5689,321719,0
1989-10-06,2.5845,2.6157,2.5845,2.608,235652,0
1989-10-09,2.6157,2.6547,2.6157,2.6232,112703,0
1989-10-10,2.647,2.6547,2.647,2.647,202866,0
1989-10-11,2.6313,2.6547,2.6313,2.647,293031,0
1989-10-12,2.647,2.6547,2.6313,2.647,142418,0
1989-10-13,2.6313,2.647,2.6157,2.6313,383194,0
1989-10-16,2.5145,2.5145,2.397,2.4909,1218231,0
1989-10-17,2.4909,2.522,2.4753,2.4828,225411,0
1989-10-18,2.4753,2.522,2.4753,2.4909,145491,0
1989-10-19,2.4984,2.5375,2.4909,2.522,177253,0
1989-10-20,2.5145,2.5145,2.4909,2.4984,80944,0
1989-10-23,2.4909,2.5145,2.4909,2.4909,9219,0
1989-10-24,2.4753,2.4753,2.4362,2.4753,262292,0
1989-10-25,2.4518,2.4518,2.4362,2.444,228485,0
1989-10-26,2.444,2.4909,2.444,2.4753,438524,0
1989-10-27,2.4518,2.4518,2.4362,2.444,884216,0
1989-10-30,2.444,2.444,2.4128,2.4128,30738,0
1989-10-31,2.397,2.444,2.397,2.444,140370,0
1989-11-01,2.4673,2.4673,2.4362,2.4362,151641,0
1989-11-02,2.4282,2.4362,2.4282,2.4362,28686,0
1989-11-03,2.4282,2.4282,2.4051,2.4051,24590,0
1989-11-06,2.397,2.397,2.3894,2.3894,266392,0
1989-11-07,2.366,2.3894,2.366,2.3894,119875,0
1989-11-08,2.3894,2.3894,2.366,2.366,44056,0
1989-11-09,2.3894,2.4282,2.3894,2.4282,567616,0
1989-11-10,2.4282,2.4282,2.3894,2.4051,107580,0
1989-11-13,2.397,2.4362,2.397,2.4362,148565,0
1989-11-14,2.4518,2.4673,2.4362,2.4518,36886,0
1989-11-15,2.444,2.4518,2.4051,2.4282,77867,0
1989-11-16,2.4128,2.4518,2.4128,2.4518,103482,0
1989-11-17,2.4518,2.4673,2.4518,2.4673,98360,0
1989-11-20,2.4518,2.4595,2.444,2.4595,12296,0
1989-11-21,2.4518,2.4518,2.444,2.444,71719,0
1989-11-22,2.4518,2.4518,2.4282,2.4518,294059,0
1989-11-24,2.4518,2.4518,2.4282,2.4282,14343,0
1989-11-27,2.4128,2.4128,2.3735,2.3814,53277,0
1989-11-28,2.3894,2.4051,2.3814,2.3894,283811,0
1989-11-29,2.3735,2.3735,2.3503,2.3735,40984,0
1989-11-30,2.3735,2.4051,2.3735,2.4051,422129,0
1989-12-01,2.3814,2.3814,2.3503,2.3735,24590,0
1989-12-04,2.3503,2.3503,2.3267,2.3422,116803,0
1989-12-05,2.3422,2.3422,2.3345,2.3345,165985,0
1989-12-06,2.3345,2.3345,2.2955,2.3033,358603,0
1989-12-07,2.2955,2.2955,2.2799,2.2799,43030,0
1989-12-08,2.2567,2.2567,2.2486,2.2486,8196,0
1989-12-11,2.233,2.233,2.1785,2.1785,213111,0
1989-12-12,2.1627,2.1627,2.0848,2.0848,2122940,0
1989-12-13,2.1079,2.1627,2.1079,2.1627,824792,0
1989-12-14,2.1707,2.1785,2.1627,2.1707,182377,0
1989-12-15,2.1707,2.1785,2.1471,2.1471,108605,0
1989-12-18,2.1471,2.1627,2.1238,2.1238,175203,0
1989-12-19,2.1471,2.1554,2.1238,2.1315,373974,0
1989-12-20,2.1315,2.1943,2.1315,2.1627,118853,0
1989-12-21,2.1627,2.2097,2.1471,2.1943,88114,0
1989-12-22,2.2097,2.2174,2.2017,2.2097,102456,0
1989-12-26,2.2017,2.2174,2.2017,2.2097,94263,0
1989-12-27,2.2097,2.2567,2.2097,2.2567,58401,0
1989-12-28,2.2955,2.2955,2.2799,2.2799,89137,0
1989-12-29,2.2879,2.3191,2.2644,2.2955,66598,0
1990-01-02,2.2955,2.2955,2.2799,2.2879,366803,0
1990-01-03,2.2955,2.2955,2.2567,2.2644,277666,0
1990-01-04,2.2567,2.2879,2.2567,2.2644,254096,0
1990-01-05,2.2644,2.2644,2.2411,2.2411,67619,0
1990-01-08,2.2411,2.2799,2.233,2.2799,77867,0
1990-01-09,2.2799,2.2955,2.2799,2.2955,334013,0
1990-01-10,2.2799,2.2799,2.233,2.2411,36886,0
1990-01-11,2.2486,2.2567,2.2411,2.2567,97335,0
1990-01-12,2.2486,2.2567,2.2017,2.2017,141393,0
1990-01-15,2.1943,2.2017,2.1707,2.1943,224384,0
1990-01-16,2.1785,2.1943,2.1627,2.1943,106560,0
1990-01-17,2.2017,2.2017,2.1785,2.1785,57378,0
1990-01-18,2.1785,2.2097,2.1785,2.2017,278689,0
1990-01-19,2.2174,2.2411,2.2097,2.2411,1427243,0
1990-01-22,2.233,2.2411,2.233,2.2411,101435,0
1990-01-23,2.233,2.233,2.2097,2.2174,321719,0
1990-01-24,2.2017,2.2097,2.1785,2.2017,199794,0
1990-01-25,2.2097,2.2097,2.2017,2.2017,167009,0
1990-01-26,2.2097,2.2097,2.2097,2.2097,35865,0
1990-01-29,2.2174,2.233,2.2097,2.2174,114751,0
1990-01-30,2.2097,2.2174,2.2097,2.2174,198766,0
1990-01-31,2.2097,2.2174,2.2097,2.2174,108605,0
1990-02-01,2.233,2.2799,2.2174,2.2799,128072,0
1990-02-02,2.2879,2.3033,2.2879,2.2955,76844,0
1990-02-05,2.2955,2.3191,2.2799,2.2879,154714,0
1990-02-06,2.2799,2.2799,2.2567,2.2644,545079,0
1990-02-07,2.2567,2.2567,2.233,2.233,163934,0
1990-02-08,2.2174,2.2174,2.2097,2.2097,56351,0
1990-02-09,2.2017,2.2017,2.2017,2.2017,190571,0
1990-02-12,2.1943,2.1943,2.1785,2.1785,31762,0
1990-02-13,2.1707,2.1707,2.1627,2.1627,61478,0
1990-02-14,2.1627,2.1627,2.1554,2.1554,182377,0
1990-02-15,2.1471,2.1627,2.1471,2.1554,503075,0
1990-02-16,2.1627,2.1785,2.1627,2.1785,56351,0
1990-02-20,2.1785,2.2017,2.1785,2.2017,338113,0
1990-02-21,2.1785,2.2017,2.1785,2.1785,47128,0
1990-02-22,2.2017,2.2174,2.2017,2.2097,394466,0
1990-02-23,2.2174,2.2174,2.1862,2.2174,90161,0
1990-02-26,2.2017,2.2017,2.1862,2.1862,44056,0
1990-02-27,2.1862,2.2097,2.1785,2.2017,203892,0
1990-02-28,2.2017,2.2721,2.2017,2.2721,138320,0
1990-03-01,2.2567,2.2567,2.2567,2.2567,19466,0
1990-03-02,2.2486,2.2721,2.2486,2.2721,72745,0
1990-03-05,2.2486,2.2721,2.2486,2.2721,34836,0
1990-03-06,2.2644,2.2955,2.2644,2.2955,120899,0
1990-03-07,2.2955,2.3033,2.2879,2.3033,237703,0
1990-03-08,2.3033,2.3345,2.3033,2.3267,424176,0
1990-03-09,2.3345,2.3422,2.3267,2.3267,58401,0
1990-03-12,2.3422,2.3503,2.3422,2.3503,56351,0
1990-03-13,2.3503,2.3503,2.3422,2.3503,196718,0
1990-03-14,2.3503,2.3503,2.3422,2.3422,144465,0
1990-03-15,2.3345,2.3503,2.3345,2.3503,949790,0
1990-03-16,2.3503,2.3503,2.3345,2.3345,38935,0
1990-03-19,2.3503,2.3503,2.3345,2.3503,43030,0
1990-03-20,2.3735,2.4207,2.3735,2.4207,37905,0
1990-03-21,2.4128,2.4362,2.4128,2.4362,209013,0
1990-03-22,2.4282,2.4673,2.4282,2.4362,66598,0
1990-03-23,2.4595,2.4595,2.4362,2.4362,99385,0
1990-03-26,2.4518,2.4673,2.4518,2.4595,558398,0
1990-03-27,2.4595,2.4984,2.4595,2.4909,361677,0
1990-03-28,2.4753,2.4909,2.4673,2.4909,35865,0
1990-03-29,2.4984,2.4984,2.4673,2.4673,308401,0
1990-03-30,2.4753,2.4909,2.4673,2.4909,82991,0
1990-04-02,2.4673,2.4673,2.4128,2.4362,101435,0
1990-04-03,2.4518,2.4673,2.4282,2.4673,209013,0
1990-04-04,2.4673,2.4753,2.4518,2.4753,289960,0
1990-04-05,2.4753,2.4909,2.4595,2.4673,92212,0
1990-04-06,2.4595,2.4673,2.4518,2.4595,23566,0
1990-04-09,2.4362,2.4518,2.4207,2.4207,51231,0
1990-04-10,2.4362,2.4362,2.4207,2.4207,141393,0
1990-04-11,2.4362,2.4518,2.4282,2.4282,830938,0
1990-04-12,2.4207,2.4518,2.4207,2.4362,213111,0
1990-04-16,2.4362,2.4362,2.4128,2.4207,54303,0
1990-04-17,2.4128,2.4282,2.397,2.4282,49180,0
1990-04-18,2.4207,2.4282,2.3894,2.3894,162908,0
1990-04-19,2.3894,2.397,2.3894,2.3894,46105,0
1990-04-20,2.3894,2.397,2.3814,2.3814,42006,0
1990-04-23,2.366,2.397,2.366,2.397,87090,0
1990-04-24,2.3894,2.3894,2.3894,2.3894,1023,0
1990-04-25,2.4128,2.4282,2.3894,2.397,229508,0
1990-04-26,2.397,2.4207,2.3894,2.4207,47128,0
1990-04-27,2.4282,2.4282,2.397,2.4128,84016,0
1990-04-30,2.397,2.4282,2.3894,2.4207,16394,0
1990-05-01,2.4282,2.4673,2.4207,2.4673,266392,0
1990-05-02,2.4673,2.522,2.4362,2.5065,169055,0
1990-05-03,2.5145,2.561,2.5145,2.5533,210040,0
1990-05-04,2.561,2.5922,2.5533,2.5533,122950,0
1990-05-07,2.561,2.561,2.5455,2.5533,39960,0
1990-05-08,2.5455,2.561,2.5375,2.5375,701839,0
1990-05-09,2.5375,2.5375,2.522,2.522,17420,0
1990-05-10,2.5455,2.5533,2.5375,2.5533,157784,0
1990-05-11,2.561,2.561,2.5455,2.561,58401,0
1990-05-14,2.561,2.5922,2.561,2.5767,312498,0
1990-05-15,2.5533,2.561,2.5455,2.5533,180326,0
1990-05-16,2.561,2.5845,2.5533,2.5845,461063,0
1990-05-17,2.6157,2.6781,2.6002,2.6625,421105,0
1990-05-18,2.639,2.6781,2.639,2.6625,193648,0
1990-05-21,2.639,2.6703,2.6002,2.6703,380119,0
1990-05-22,2.6781,2.7248,2.6781,2.7248,600403,0
1990-05-23,2.7172,2.7331,2.6938,2.6938,427250,0
1990-05-24,2.7172,2.7172,2.6781,2.6781,266392,0
1990-05-25,2.6547,2.6547,2.639,2.639,180326,0
1990-05-29,2.639,2.647,2.639,2.639,64549,0
1990-05-30,2.639,2.6547,2.6157,2.6547,990773,0
1990-05-31,2.647,2.6781,2.639,2.6547,34836,0
1990-06-01,2.6703,2.6859,2.647,2.6859,142418,0
1990-06-04,2.6781,2.7172,2.6781,2.7172,382169,0
1990-06-05,2.7172,2.7172,2.6859,2.6859,128072,0
1990-06-06,2.6938,2.7172,2.6938,2.7172,273562,0
1990-06-07,2.7248,2.7953,2.7248,2.7953,707984,0
1990-06-08,2.7562,2.7953,2.7562,2.7719,1190568,0
1990-06-11,2.7876,2.7953,2.7562,2.7719,115775,0
1990-06-12,2.7641,2.8342,2.7562,2.7953,461063,0
1990-06-13,2.7719,2.7876,2.7641,2.7719,43030,0
1990-06-14,2.7641,2.8342,2.7641,2.819,938519,0
1990-06-15,2.819,2.928,2.819,2.928,405734,0
1990-06-18,2.9124,2.9124,2.8735,2.9124,472333,0
1990-06-19,2.9124,2.9124,2.8812,2.889,545079,0
1990-06-20,2.8812,2.8969,2.8735,2.8969,463112,0
1990-06-21,2.889,2.9124,2.8812,2.9124,98360,0
1990-06-22,2.9124,2.9357,2.8969,2.9203,196718,0
1990-06-25,2.9203,2.928,2.9124,2.9124,268439,0
1990-06-26,2.9124,2.9124,2.889,2.889,740773,0
1990-06-27,2.889,2.889,2.8735,2.8735,371923,0
1990-06-28,2.8577,2.8577,2.8107,2.8499,1068641,0
1990-06-29,2.8499,2.8735,2.8499,2.8735,167009,0
1990-07-02,2.8735,2.889,2.8499,2.889,254096,0
1990-07-03,2.8812,2.8812,2.8577,2.8735,255120,0
1990-07-05,2.8499,2.8735,2.8107,2.8107,37905,0
1990-07-06,2.7953,2.7953,2.7953,2.7953,19466,0
1990-07-09,2.7876,2.7876,2.7719,2.7876,201844,0
1990-07-10,2.7641,2.7876,2.7641,2.7719,435446,0
1990-07-11,2.7641,2.7719,2.7562,2.7562,462088,0
1990-07-12,2.7485,2.7719,2.7485,2.7562,256148,0
1990-07-13,2.7719,2.7876,2.7641,2.7876,189548,0
1990-07-16,2.7953,2.819,2.7876,2.819,183403,0
1990-07-17,2.819,2.819,2.8107,2.819,149587,0
1990-07-18,2.8031,2.8107,2.7953,2.8107,11269,0
1990-07-19,2.8031,2.8107,2.7953,2.8031,139344,0
1990-07-20,2.8031,2.8031,2.7719,2.7876,796103,0
1990-07-23,2.7719,2.7719,2.7248,2.7485,407784,0
1990-07-24,2.7562,2.7562,2.7485,2.7562,98360,0
1990-07-25,2.7641,2.819,2.7641,2.819,832988,0
1990-07-26,2.8031,2.8342,2.7953,2.8031,766388,0
1990-07-27,2.8107,2.8107,2.8031,2.8031,58401,0
1990-07-30,2.7953,2.8107,2.7876,2.8107,116803,0
1990-07-31,2.7953,2.8107,2.7953,2.7953,1934416,0
1990-08-01,2.7953,2.8107,2.7953,2.7953,988723,0
1990-08-02,2.7953,2.8342,2.7641,2.8107,483602,0
1990-08-03,2.7953,2.7953,2.7172,2.7562,201844,0
1990-08-06,2.7331,2.7331,2.6938,2.6938,73771,0
1990-08-07,2.6938,2.6938,2.6859,2.6859,76844,0
1990-08-08,2.6938,2.7093,2.6781,2.6938,117830,0
1990-08-09,2.6859,2.7093,2.6859,2.6938,218236,0
1990-08-10,2.6938,2.6938,2.647,2.647,131149,0
1990-08-13,2.639,2.639,2.5767,2.5767,212090,0
1990-08-14,2.561,2.5767,2.5375,2.5689,559423,0
1990-08-15,2.5767,2.5767,2.522,2.522,737701,0
1990-08-16,2.5065,2.5145,2.4828,2.4828,62500,0
1990-08-17,2.4753,2.4753,2.4282,2.4673,261271,0
1990-08-20,2.4595,2.4595,2.4207,2.4207,331966,0
1990-08-21,2.4051,2.4051,2.3113,2.3113,77867,0
1990-08-22,2.3113,2.3113,2.2644,2.2644,134222,0
1990-08-23,2.1079,2.1079,2.0536,2.0612,861674,0
1990-08-24,2.0771,2.1395,2.0771,2.1007,339138,0
1990-08-27,2.1079,2.1707,2.1079,2.1471,82991,0
1990-08-28,2.1707,2.2174,2.1707,2.1943,44056,0
1990-08-29,2.2097,2.2644,2.2097,2.2644,44056,0
1990-08-30,2.2879,2.3267,2.2879,2.3113,54303,0
1990-08-31,2.3033,2.3345,2.3033,2.3113,121926,0
1990-09-04,2.3033,2.3033,2.2644,2.3033,33812,0
1990-09-05,2.3267,2.3422,2.3113,2.3422,13318,0
1990-09-06,2.3422,2.3814,2.3345,2.366,55328,0
1990-09-07,2.3503,2.366,2.3033,2.3033,54303,0
1990-09-10,2.3267,2.3735,2.3033,2.3503,67619,0
1990-09-11,2.366,2.3814,2.3267,2.3345,133195,0
1990-09-12,2.3345,2.3422,2.3113,2.3345,196718,0
1990-09-13,2.3422,2.3422,2.3113,2.3345,43030,0
1990-09-14,2.3345,2.3345,2.2955,2.3267,105533,0
1990-09-17,2.3267,2.3422,2.3267,2.3422,225411,0
1990-09-18,2.3345,2.3345,2.3113,2.3267,131149,0
1990-09-19,2.3267,2.3422,2.2879,2.2879,407784,0
1990-09-20,2.2879,2.2879,2.1785,2.2097,106560,0
1990-09-21,2.2253,2.2253,2.1395,2.1554,724379,0
1990-09-24,2.1079,2.1315,2.1007,2.1079,100411,0
1990-09-25,2.1079,2.1315,2.1079,2.1315,84016,0
1990-09-26,2.1315,2.1315,2.03,2.03,182377,0
1990-09-27,2.03,2.0536,2.0146,2.0224,45084,0
1990-09-28,2.0224,2.0224,1.9521,1.9521,365775,0
1990-10-01,1.9833,1.9909,1.9521,1.9598,459015,0
1990-10-02,1.9521,1.9598,1.8974,1.8974,219261,0
1990-10-03,1.8739,1.8739,1.7802,1.7802,1606546,0
1990-10-04,1.7567,1.788,1.7413,1.749,577867,0
1990-10-05,1.749,1.749,1.7179,1.7413,90161,0
1990-10-08,1.7413,1.749,1.7022,1.7022,174177,0
1990-10-09,1.679,1.679,1.64,1.6476,1011262,0
1990-10-10,1.6476,1.6633,1.585,1.6633,709010,0
1990-10-11,1.64,1.6633,1.6316,1.64,848356,0
1990-10-12,1.6316,1.6708,1.6316,1.6633,401637,0
1990-10-15,1.6708,1.679,1.6476,1.679,465161,0
1990-10-16,1.6865,1.7179,1.6633,1.6633,347331,0
1990-10-17,1.6708,1.7257,1.6633,1.6633,57378,0
1990-10-18,1.6633,1.7179,1.6476,1.7179,1111675,0
1990-10-19,1.7567,1.7802,1.749,1.7646,188523,0
1990-10-22,1.7567,1.7567,1.749,1.749,23566,0
1990-10-23,1.7413,1.7413,1.6865,1.7179,111679,0
1990-10-24,1.7257,1.7257,1.5929,1.6476,440571,0
1990-10-25,1.6633,1.7179,1.6633,1.7179,138320,0
1990-10-26,1.7179,1.7179,1.679,1.679,100411,0
1990-10-29,1.679,1.679,1.6316,1.64,186474,0
1990-10-30,1.64,1.64,1.5617,1.6006,1021508,0
1990-10-31,1.6006,1.6243,1.5694,1.5694,797125,0
1990-11-01,1.5617,1.6085,1.5617,1.5929,70696,0
1990-11-02,1.6243,1.6633,1.6243,1.6316,63525,0
1990-11-05,1.64,1.6865,1.6316,1.679,2302242,0
1990-11-06,1.6633,1.7022,1.6633,1.679,1739741,0
1990-11-07,1.679,1.7179,1.679,1.6865,327866,0
1990-11-08,1.7099,1.7413,1.7099,1.7179,224384,0
1990-11-09,1.7413,1.7567,1.7413,1.7567,45084,0
1990-11-12,1.749,1.7802,1.749,1.7646,187499,0
1990-11-13,1.7802,1.8273,1.7802,1.8036,195697,0
1990-11-14,1.8273,1.8426,1.8036,1.8191,126023,0
1990-11-15,1.8191,1.8273,1.7959,1.8191,1241799,0
1990-11-16,1.8036,1.8349,1.7802,1.8191,101435,0
1990-11-19,1.8191,1.8504,1.8115,1.8504,81968,0
1990-11-20,1.8661,1.8661,1.7802,1.7959,125000,0
1990-11-21,1.8036,1.8191,1.7724,1.7802,82991,0
1990-11-23,1.7724,1.7724,1.7646,1.7646,120899,0
1990-11-26,1.7567,1.7802,1.7333,1.7802,297129,0
1990-11-27,1.7802,1.7802,1.7567,1.7724,38935,0
1990-11-28,1.7724,1.7802,1.7179,1.7179,88114,0
1990-11-29,1.7333,1.7802,1.7257,1.7646,205939,0
1990-11-30,1.7724,1.8426,1.7724,1.8426,219261,0
1990-12-03,1.8739,1.8739,1.8191,1.8191,200819,0
1990-12-04,1.8115,1.8426,1.8115,1.8349,366803,0
1990-12-05,1.8115,1.8817,1.8115,1.8739,641388,0
1990-12-06,1.913,1.9909,1.905,1.9833,414956,0
1990-12-07,1.9909,2.03,1.9833,1.9989,597334,0
1990-12-10,1.9989,2.0224,1.9909,1.9989,267416,0
1990-12-11,1.9989,2.0224,1.9989,2.0224,81968,0
1990-12-12,2.0068,2.0381,2.0068,2.0381,433396,0
1990-12-13,2.0224,2.0771,2.0224,2.0457,426227,0
1990-12-14,2.0381,2.0457,1.9909,2.0068,186474,0
1990-12-17,2.0068,2.03,2.0068,2.03,140370,0
1990-12-18,2.03,2.069,2.0224,2.069,241803,0
1990-12-19,2.069,2.1159,2.069,2.0927,255120,0
1990-12-20,2.0927,2.0927,2.069,2.069,17420,0
1990-12-21,2.0457,2.069,2.0457,2.069,101435,0
1990-12-24,2.0927,2.1079,2.0927,2.1007,48154,0
1990-12-26,2.0927,2.1079,2.0927,2.0927,19466,0
1990-12-27,2.0457,2.069,2.0381,2.069,229508,0
1990-12-28,2.0612,2.0927,2.0612,2.0612,46105,0
1990-12-31,2.0612,2.0771,2.0612,2.0771,65573,0
1991-01-02,2.0612,2.0771,2.0457,2.0771,182377,0
1991-01-03,2.069,2.1079,2.069,2.1007,324792,0
1991-01-04,2.1007,2.1079,2.0771,2.1007,25612,0
1991-01-07,2.0771,2.1079,2.0771,2.1007,139344,0
1991-01-08,2.1007,2.1007,2.1007,2.1007,107580,0
1991-01-09,2.1159,2.1707,2.1159,2.1471,234630,0
1991-01-10,2.1554,2.1554,2.1471,2.1554,264341,0
1991-01-11,2.1471,2.1785,2.1471,2.1554,974379,0
1991-01-14,2.1471,2.1471,2.1079,2.1079,195697,0
1991-01-15,2.069,2.0927,2.0457,2.0612,189548,0
1991-01-16,2.069,2.0927,2.0612,2.0771,33812,0
1991-01-17,2.1007,2.1707,2.1007,2.1554,153686,0
1991-01-18,2.1554,2.1554,2.1471,2.1471,19466,0
1991-01-21,2.1395,2.1785,2.1395,2.1554,32787,0
1991-01-22,2.1707,2.1785,2.1707,2.1707,55328,0
1991-01-23,2.1785,2.2253,2.1785,2.2097,243853,0
1991-01-24,2.1943,2.233,2.1943,2.2097,255120,0
1991-01-25,2.2253,2.233,2.2097,2.2253,167009,0
1991-01-28,2.2253,2.2799,2.2097,2.2799,200819,0
1991-01-29,2.2955,2.3345,2.2955,2.3191,82991,0
1991-01-30,2.3345,2.366,2.3345,2.3345,451840,0
1991-01-31,2.3422,2.3422,2.2879,2.2879,145491,0
1991-02-01,2.2879,2.3191,2.2879,2.3191,529711,0
1991-02-04,2.3033,2.3033,2.2253,2.2486,2308389,0
1991-02-05,2.233,2.2879,2.2253,2.2799,1318637,0
1991-02-06,2.2799,2.2879,2.2799,2.2799,36886,0
1991-02-07,2.2799,2.3033,2.2799,2.2799,429302,0
1991-02-08,2.2644,2.2955,2.2567,2.2879,31762,0
1991-02-11,2.3033,2.366,2.2955,2.3579,351432,0
1991-02-12,2.366,2.4362,2.366,2.4207,402660,0
1991-02-13,2.4051,2.4051,2.3579,2.3579,265369,0
1991-02-14,2.3579,2.3579,2.2799,2.2879,256148,0
1991-02-15,2.3033,2.3033,2.2879,2.3033,277666,0
1991-02-19,2.3267,2.3267,2.2879,2.2955,99385,0
1991-02-20,2.3033,2.366,2.3033,2.366,57378,0
1991-02-21,2.366,2.4128,2.3422,2.4051,440571,0
1991-02-22,2.4207,2.4207,2.397,2.397,44056,0
1991-02-25,2.4282,2.4673,2.3814,2.4051,793029,0
1991-02-26,2.3894,2.4128,2.3894,2.3894,383194,0
1991-02-27,2.3894,2.4051,2.3894,2.3894,101435,0
1991-02-28,2.4051,2.4128,2.4051,2.4051,108605,0
1991-03-01,2.4207,2.4207,2.4051,2.4128,192620,0
1991-03-04,2.4282,2.4595,2.4282,2.4282,331966,0
1991-03-05,2.444,2.4595,2.444,2.444,128072,0
1991-03-06,2.4828,2.4909,2.4673,2.4909,612701,0
1991-03-07,2.5065,2.5297,2.5065,2.5297,142418,0
1991-03-08,2.5297,2.5375,2.522,2.5375,450817,0
1991-03-11,2.5297,2.5767,2.5297,2.5689,298154,0
1991-03-12,2.5922,2.6002,2.561,2.561,335037,0
1991-03-13,2.561,2.6157,2.561,2.608,160860,0
1991-03-14,2.6313,2.6313,2.5767,2.5767,162908,0
1991-03-15,2.561,2.5689,2.5065,2.5065,78891,0
1991-03-18,2.5297,2.5297,2.4828,2.4909,99385,0
1991-03-19,2.4909,2.4909,2.4595,2.4828,275612,0
1991-03-20,2.4673,2.4673,2.4207,2.4207,72745,0
1991-03-21,2.3814,2.3814,2.3735,2.3814,17420,0
1991-03-22,2.3503,2.3579,2.3345,2.3503,245899,0
1991-03-25,2.3503,2.3735,2.3422,2.3579,36886,0
1991-03-26,2.3814,2.4051,2.3814,2.3814,501025,0
1991-03-27,2.3894,2.4051,2.3814,2.3894,219261,0
1991-03-28,2.3894,2.4051,2.3735,2.3894,392418,0
1991-04-01,2.3814,2.4051,2.3735,2.3814,299176,0
1991-04-02,2.3814,2.3814,2.3503,2.3814,1904701,0
1991-04-03,2.3894,2.444,2.3894,2.444,584014,0
1991-04-04,2.444,2.4595,2.4207,2.4207,360658,0
1991-04-05,2.4207,2.4282,2.4207,2.4282,130122,0
1991-04-08,2.4207,2.4282,2.4051,2.4051,540982,0
1991-04-09,2.4051,2.4051,2.3422,2.3422,32787,0
1991-04-10,2.3422,2.3422,2.2411,2.3191,594258,0
1991-04-11,2.3422,2.3814,2.3422,2.3422,418029,0
1991-04-12,2.3579,2.3735,2.3422,2.3579,350409,0
1991-04-15,2.3422,2.3503,2.3422,2.3503,39960,0
1991-04-16,2.3579,2.3894,2.3579,2.3735,302253,0
1991-04-17,2.3814,2.3814,2.3579,2.3579,132169,0
1991-04-18,2.3814,2.3814,2.3579,2.3579,141393,0
1991-04-19,2.3579,2.3814,2.3422,2.3814,435446,0
1991-04-22,2.3735,2.3814,2.3735,2.3814,29712,0
1991-04-23,2.3814,2.3814,2.3735,2.3814,149587,0
1991-04-24,2.3735,2.3814,2.3735,2.3814,321719,0
1991-04-25,2.4051,2.4207,2.4051,2.4128,86065,0
1991-04-26,2.4128,2.4518,2.4128,2.4282,138320,0
1991-04-29,2.4518,2.4595,2.444,2.444,33812,0
1991-04-30,2.444,2.4595,2.444,2.4595,222335,0
1991-05-01,2.4828,2.4984,2.4673,2.4984,177253,0
1991-05-02,2.522,2.5297,2.4673,2.4909,466182,0
1991-05-03,2.4909,2.5065,2.4673,2.4984,281759,0
1991-05-06,2.5065,2.5065,2.4984,2.4984,8196,0
1991-05-07,2.4984,2.5297,2.4984,2.5297,364755,0
1991-05-08,2.5297,2.5533,2.5297,2.5533,157784,0
1991-05-09,2.5375,2.6002,2.5375,2.5767,374999,0
1991-05-10,2.5922,2.6313,2.5922,2.6313,138320,0
1991-05-13,2.6313,2.6313,2.6157,2.6157,130122,0
1991-05-14,2.6313,2.7562,2.6313,2.7562,257168,0
1991-05-15,2.7796,2.7796,2.7093,2.7407,100411,0
1991-05-16,2.7093,2.7093,2.7016,2.7016,51231,0
1991-05-17,2.7016,2.7016,2.6703,2.6781,868847,0
1991-05-20,2.7016,2.7172,2.6859,2.6859,39960,0
1991-05-21,2.6859,2.7016,2.6703,2.6859,436472,0
1991-05-22,2.6781,2.7093,2.6781,2.6859,130122,0
1991-05-23,2.6859,2.6859,2.608,2.608,311474,0
1991-05-24,2.6002,2.639,2.5845,2.639,472333,0
1991-05-28,2.6157,2.6625,2.6157,2.647,174177,0
1991-05-29,2.647,2.7248,2.647,2.7172,406758,0
1991-05-30,2.7172,2.7331,2.6938,2.7331,277666,0
1991-05-31,2.6781,2.6859,2.6547,2.6859,432374,0
1991-06-03,2.6859,2.6938,2.6781,2.6938,480528,0
1991-06-04,2.6938,2.7562,2.6938,2.7172,1579909,0
1991-06-05,2.7172,2.7331,2.7093,2.7172,677249,0
1991-06-06,2.6938,2.6938,2.639,2.6547,265369,0
1991-06-07,2.6625,2.7172,2.6547,2.6938,497947,0
1991-06-10,2.6781,2.7248,2.6547,2.7093,634218,0
1991-06-11,2.7093,2.7172,2.7093,2.7093,125000,0
1991-06-12,2.6938,2.7172,2.6938,2.7172,305325,0
1991-06-13,2.7093,2.7248,2.7093,2.7248,217214,0
1991-06-14,2.6938,2.7248,2.6938,2.7093,45084,0
1991-06-17,2.6938,2.6938,2.6781,2.6781,92212,0
1991-06-18,2.6547,2.6859,2.6547,2.6859,5121,0
1991-06-19,2.6547,2.6859,2.6547,2.6781,112703,0
1991-06-20,2.6547,2.6938,2.6547,2.6938,130122,0
1991-06-21,2.6781,2.7093,2.6625,2.6781,591183,0
1991-06-24,2.6781,2.6938,2.647,2.647,76844,0
1991-06-25,2.639,2.639,2.6157,2.6157,53277,0
1991-06-26,2.639,2.647,2.6232,2.639,94263,0
1991-06-27,2.639,2.647,2.6232,2.639,139344,0
1991-06-28,2.6547,2.6547,2.6002,2.6232,63525,0
1991-07-01,2.6157,2.6625,2.608,2.647,107580,0
1991-07-02,2.639,2.639,2.608,2.6232,69671,0
1991-07-03,2.608,2.6157,2.6002,2.6157,90161,0
1991-07-05,2.6002,2.6157,2.6002,2.6157,69671,0
1991-07-08,2.5845,2.608,2.5845,2.608,98360,0
1991-07-09,2.5767,2.6002,2.5533,2.5845,118853,0
1991-07-10,2.5533,2.5689,2.5145,2.5145,104507,0
1991-07-11,2.5145,2.5455,2.5145,2.5375,131149,0
1991-07-12,2.5533,2.6002,2.5455,2.5845,429302,0
1991-07-15,2.5767,2.639,2.5767,2.6157,73771,0
1991-07-16,2.608,2.6157,2.6002,2.608,163934,0
1991-07-17,2.608,2.608,2.5845,2.5845,43030,0
1991-07-18,2.5767,2.5845,2.5689,2.5767,85040,0
1991-07-19,2.5533,2.5689,2.5455,2.5533,202866,0
1991-07-22,2.5533,2.5533,2.5375,2.5375,156762,0
1991-07-23,2.5297,2.5297,2.4984,2.5065,133195,0
1991-07-24,2.4984,2.5065,2.4282,2.4282,265369,0
1991-07-25,2.4128,2.4282,2.366,2.4282,216191,0
1991-07-26,2.4362,2.4673,2.4362,2.4673,165985,0
1991-07-29,2.4673,2.4673,2.4595,2.4595,40984,0
1991-07-30,2.4595,2.4753,2.4595,2.4753,406758,0
1991-07-31,2.4753,2.4984,2.4753,2.4984,463112,0
1991-08-01,2.4753,2.4828,2.4595,2.4753,249998,0
1991-08-02,2.4753,2.4753,2.4595,2.4753,382169,0
1991-08-05,2.4753,2.4753,2.444,2.4595,126023,0
1991-08-06,2.4673,2.4828,2.444,2.4753,687493,0
1991-08-07,2.4753,2.5065,2.4753,2.5065,1666998,0
1991-08-08,2.5065,2.5065,2.4984,2.4984,437500,0
1991-08-09,2.5065,2.5065,2.4753,2.4984,376024,0
1991-08-12,2.4828,2.5065,2.4828,2.4828,403686,0
1991-08-13,2.4828,2.5065,2.4828,2.4828,136269,0
1991-08-14,2.4984,2.5375,2.4984,2.5297,282783,0
1991-08-15,2.5297,2.5767,2.4984,2.5767,445692,0
1991-08-16,2.6002,2.6547,2.6002,2.608,108605,0
1991-08-19,2.5689,2.6002,2.5455,2.6002,276638,0
1991-08-20,2.6157,2.6232,2.6002,2.6002,323767,0
1991-08-21,2.608,2.6781,2.608,2.6781,450817,0
1991-08-22,2.6781,2.7562,2.6547,2.7331,329917,0
1991-08-23,2.7331,2.7485,2.7172,2.7172,298154,0
1991-08-26,2.7331,2.7331,2.6859,2.7172,39960,0
1991-08-27,2.7016,2.7562,2.7016,2.7407,387292,0
1991-08-28,2.7562,2.7562,2.7248,2.7407,70696,0
1991-08-29,2.7331,2.7719,2.7248,2.7331,293031,0
1991-08-30,2.7172,2.7331,2.7016,2.7331,130122,0
1991-09-03,2.7331,2.7331,2.7016,2.7331,123972,0
1991-09-04,2.7172,2.7331,2.7016,2.7172,113729,0
1991-09-05,2.7016,2.7172,2.6938,2.7172,45084,0
1991-09-06,2.6938,2.6938,2.6313,2.6547,168030,0
1991-09-09,2.6547,2.6547,2.647,2.6547,62500,0
1991-09-10,2.6313,2.6313,2.5767,2.5767,101435,0
1991-09-11,2.5845,2.5845,2.5767,2.5845,207992,0
1991-09-12,2.5845,2.5922,2.5767,2.5845,695693,0
1991-09-13,2.5922,2.5922,2.5767,2.5922,227456,0
1991-09-16,2.5922,2.5922,2.5533,2.5533,72745,0
1991-09-17,2.5533,2.5533,2.4909,2.5145,117830,0
1991-09-18,2.5145,2.5145,2.4909,2.4909,163934,0
1991-09-19,2.4909,2.5145,2.4909,2.5145,2643429,0
1991-09-20,2.4828,2.4828,2.4828,2.4828,179304,0
1991-09-23,2.4828,2.4828,2.4362,2.4828,1132167,0
1991-09-24,2.4909,2.5145,2.4909,2.5145,158809,0
1991-09-25,2.5145,2.522,2.4909,2.522,155737,0
1991-09-26,2.5065,2.5145,2.4828,2.5145,179304,0
1991-09-27,2.522,2.5297,2.522,2.522,226436,0
1991-09-30,2.5297,2.5845,2.5297,2.5767,315575,0
1991-10-01,2.5767,2.6002,2.5767,2.5922,510242,0
1991-10-02,2.6002,2.6313,2.5922,2.6232,130122,0
1991-10-03,2.6232,2.6313,2.6232,2.6232,137294,0
1991-10-04,2.6002,2.6859,2.6002,2.6625,626019,0
1991-10-07,2.6625,2.6625,2.6313,2.647,1050200,0
1991-10-08,2.6313,2.6313,2.6313,2.6313,296106,0
1991-10-09,2.6157,2.647,2.6157,2.6313,161882,0
1991-10-10,2.6232,2.6232,2.6002,2.6157,71719,0
1991-10-11,2.6157,2.6232,2.6157,2.6157,88114,0
1991-10-14,2.6232,2.6547,2.6002,2.6547,175203,0
1991-10-15,2.6547,2.6547,2.6313,2.647,48154,0
1991-10-16,2.6547,2.6547,2.6313,2.6313,80944,0
1991-10-17,2.6157,2.6703,2.6157,2.6547,93236,0
1991-10-18,2.647,2.6859,2.647,2.6625,176227,0
1991-10-21,2.6703,2.6703,2.6625,2.6625,24590,0
1991-10-22,2.6703,2.7172,2.6625,2.6938,85040,0
1991-10-23,2.7172,2.7331,2.7016,2.7331,168030,0
1991-10-24,2.7562,2.7876,2.7562,2.7641,277666,0
1991-10-25,2.7876,2.7876,2.7172,2.7248,101435,0
1991-10-28,2.7248,2.7407,2.7172,2.7248,143443,0
1991-10-29,2.7172,2.7172,2.7172,2.7172,15366,0
1991-10-30,2.7172,2.7407,2.7016,2.7407,79915,0
1991-10-31,2.7562,2.7719,2.7407,2.7407,130122,0
1991-11-01,2.7562,2.7641,2.7331,2.7407,380119,0
1991-11-04,2.7331,2.7331,2.7016,2.7016,422129,0
1991-11-05,2.7016,2.7016,2.6703,2.6703,255120,0
1991-11-06,2.6859,2.6859,2.5922,2.5922,160860,0
1991-11-07,2.5922,2.647,2.5922,2.647,378071,0
1991-11-08,2.6625,2.6859,2.6547,2.6859,984625,0
1991-11-11,2.6859,2.6938,2.6859,2.6938,518438,0
1991-11-12,2.6703,2.6938,2.6703,2.6938,470284,0
1991-11-13,2.6703,2.7407,2.6703,2.7407,876017,0
1991-11-14,2.7407,2.7953,2.7407,2.7953,248976,0
1991-11-15,2.8107,2.8812,2.7953,2.8031,191596,0
1991-11-18,2.8031,2.8265,2.8031,2.8107,164959,0
1991-11-19,2.8107,2.8812,2.8107,2.8422,1086063,0
1991-11-20,2.8342,2.8577,2.8342,2.8422,598357,0
1991-11-21,2.8422,2.8577,2.8342,2.8342,61478,0
1991-11-22,2.8107,2.819,2.8107,2.8107,22539,0
1991-11-25,2.8031,2.8422,2.8031,2.8342,172130,0
1991-11-26,2.8342,2.889,2.8342,2.889,546104,0
1991-11-27,2.9046,2.9203,2.9046,2.9203,271515,0
1991-11-29,2.9124,2.9124,2.889,2.889,25612,0
1991-12-02,2.9046,2.9046,2.8735,2.9046,285859,0
1991-12-03,2.9046,2.9513,2.9046,2.9124,796103,0
1991-12-04,2.9046,2.9046,2.8735,2.889,159834,0
1991-12-05,2.8812,2.9124,2.8812,2.9124,81968,0
1991-12-06,2.9046,2.9046,2.8654,2.8812,49180,0
1991-12-09,2.8735,2.889,2.8422,2.8654,28686,0
1991-12-10,2.8654,2.9124,2.8499,2.9046,380119,0
1991-12-11,2.889,2.889,2.8499,2.8654,73771,0
1991-12-12,2.8654,2.8654,2.8422,2.8654,63525,0
1991-12-13,2.8499,2.8499,2.8342,2.8422,51231,0
1991-12-16,2.8422,2.8499,2.819,2.819,260245,0
1991-12-17,2.8342,2.9124,2.8342,2.9124,331966,0
1991-12-18,2.889,2.9124,2.8735,2.889,113729,0
1991-12-19,2.9046,2.9124,2.9046,2.9124,136269,0
1991-12-20,2.9357,2.9513,2.9203,2.9357,302253,0
1991-12-23,2.9437,2.9513,2.9203,2.9203,821716,0
1991-12-24,2.9124,2.9513,2.9124,2.9437,373974,0
1991-12-26,2.9437,2.9513,2.9437,2.9437,15366,0
1991-12-27,2.9513,3.0139,2.9513,2.9904,1081963,0
1991-12-30,3.0061,3.0372,3.0061,3.0215,756143,0
1991-12-31,3.0139,3.0918,3.0139,3.0608,342211,0
1992-01-02,3.0451,3.0918,3.0372,3.0918,420081,0
1992-01-03,3.1155,3.1545,3.1155,3.1231,380119,0
1992-01-06,3.1468,3.2791,3.1389,3.2481,529711,0
1992-01-07,3.2561,3.2635,3.2327,3.2327,357581,0
1992-01-08,3.2327,3.3964,3.2327,3.3652,343237,0
1992-01-09,3.3964,3.4824,3.3964,3.4353,510242,0
1992-01-10,3.4278,3.49,3.42,3.4668,418029,0
1992-01-13,3.4981,3.5526,3.4981,3.521,196718,0
1992-01-14,3.4981,3.5292,3.49,3.49,734626,0
1992-01-15,3.4824,3.4981,3.451,3.4981,850404,0
1992-01-16,3.49,3.506,3.4824,3.506,195697,0
1992-01-17,3.506,3.506,3.4668,3.49,117830,0
1992-01-20,3.42,3.4668,3.42,3.4668,220285,0
1992-01-21,3.4591,3.4981,3.4591,3.4981,211065,0
1992-01-22,3.4981,3.521,3.4824,3.4981,217214,0
1992-01-23,3.521,3.5292,3.506,3.521,125000,0
1992-01-24,3.506,3.506,3.4824,3.49,61478,0
1992-01-27,3.4824,3.4981,3.451,3.4591,24590,0
1992-01-28,3.4591,3.521,3.4591,3.521,241803,0
1992-01-29,3.521,3.521,3.4981,3.521,107580,0
1992-01-30,3.521,3.5604,3.521,3.5604,293031,0
1992-01-31,3.5604,3.5916,3.5526,3.5916,233602,0
1992-02-03,3.5997,3.67,3.5916,3.67,486678,0
1992-02-04,3.6775,3.7087,3.6621,3.6931,931349,0
1992-02-05,3.6775,3.701,3.6775,3.6931,837083,0
1992-02-06,3.6931,3.6931,3.67,3.6931,493849,0
1992-02-07,3.6775,3.6775,3.521,3.5371,502048,0
1992-02-10,3.521,3.5371,3.521,3.5371,98360,0
1992-02-11,3.5526,3.5526,3.506,3.5371,131149,0
1992-02-12,3.5371,3.5841,3.5371,3.5841,64549,0
1992-02-13,3.5841,3.6385,3.5841,3.6069,85040,0
1992-02-14,3.5997,3.6621,3.5997,3.6621,430326,0
1992-02-18,3.654,3.6775,3.654,3.6775,29712,0
1992-02-19,3.6621,3.6775,3.6229,3.6775,130122,0
1992-02-20,3.701,3.7637,3.701,3.7321,142418,0
1992-02-21,3.7401,3.8417,3.7247,3.8026,481555,0
1992-02-24,3.8104,3.8104,3.5997,3.5997,454915,0
1992-02-25,3.5526,3.5526,3.4748,3.5371,782788,0
1992-02-26,3.5371,3.5371,3.4748,3.4981,162908,0
1992-02-27,3.4981,3.506,3.4824,3.4824,339138,0
1992-02-28,3.4981,3.4981,3.3733,3.3733,534831,0
1992-03-02,3.3496,3.3496,3.3107,3.3264,726429,0
1992-03-03,3.3964,3.5371,3.3809,3.4748,1796092,0
1992-03-04,3.4748,3.4981,3.451,3.4748,455940,0
1992-03-05,3.4981,3.4981,3.4668,3.4668,210040,0
1992-03-06,3.4824,3.5136,3.4748,3.4981,178276,0
1992-03-09,3.4748,3.4748,3.3964,3.3964,117830,0
1992-03-10,3.4122,3.5136,3.4122,3.5136,437500,0
1992-03-11,3.5371,3.5371,3.4748,3.4981,245899,0
1992-03-12,3.4748,3.5136,3.4748,3.506,293031,0
1992-03-13,3.4981,3.5683,3.4748,3.5452,486678,0
1992-03-16,3.5452,3.5526,3.506,3.5526,449794,0
1992-03-17,3.5762,3.7165,3.5762,3.7165,1200812,0
1992-03-18,3.7165,3.818,3.701,3.818,560446,0
1992-03-19,3.818,3.8651,3.7869,3.7869,632167,0
1992-03-20,3.8104,3.8104,3.7637,3.7637,235652,0
1992-03-23,3.7637,3.7637,3.654,3.7087,332988,0
1992-03-24,3.7087,3.7479,3.7087,3.7165,600403,0
1992-03-25,3.6853,3.6853,3.6152,3.6385,734626,0
1992-03-26,3.654,3.67,3.6385,3.654,812493,0
1992-03-27,3.6463,3.654,3.6311,3.6463,866797,0
1992-03-30,3.6385,3.67,3.6385,3.654,594258,0
1992-03-31,3.6385,3.6775,3.6311,3.654,2266383,0
1992-04-01,3.6463,3.6463,3.6311,3.6463,236676,0
1992-04-02,3.6463,3.6463,3.6311,3.6463,591183,0
1992-04-03,3.6463,3.654,3.6463,3.654,697742,0
1992-04-06,3.654,3.654,3.6385,3.6463,945692,0
1992-04-07,3.6463,3.654,3.6385,3.654,496922,0
1992-04-08,3.6463,3.654,3.6385,3.6385,230532,0
1992-04-09,3.6152,3.6311,3.5841,3.6311,383194,0
1992-04-10,3.6385,3.6853,3.6152,3.6775,446718,0
1992-04-13,3.654,3.67,3.6152,3.6463,64549,0
1992-04-14,3.654,3.7165,3.654,3.7087,371923,0
1992-04-15,3.7087,3.8026,3.7087,3.7869,1042002,0
1992-04-16,3.7789,3.8026,3.7789,3.8026,207992,0
1992-04-20,3.818,3.8651,3.7869,3.8104,1426219,0
1992-04-21,3.7869,3.8104,3.7637,3.7789,889338,0
1992-04-22,3.8026,3.8026,3.7789,3.7869,138320,0
1992-04-23,3.8026,3.818,3.7789,3.818,137294,0
1992-04-24,3.818,3.9431,3.818,3.9043,564550,0
1992-04-27,3.9043,4.0054,3.8886,3.9742,848356,0
1992-04-28,4.068,4.068,3.9352,3.9352,2197735,0
1992-04-29,3.9352,4.0834,3.9352,4.0834,1986669,0
1992-04-30,4.0915,4.2164,4.0759,4.2164,1608598,0
1992-05-01,4.2242,4.2476,4.2164,4.2397,719259,0
1992-05-04,4.2866,4.2866,4.2242,4.2242,867822,0
1992-05-05,4.2084,4.2084,4.0524,4.068,867822,0
1992-05-06,4.068,4.068,4.0524,4.068,887289,0
1992-05-07,4.0213,4.0444,4.0213,4.0213,599381,0
1992-05-08,4.0213,4.0524,4.0213,4.0444,1484624,0
1992-05-11,4.068,4.1852,4.068,4.1852,812493,0
1992-05-12,4.2084,4.2476,4.1539,4.1852,382169,0
1992-05-13,4.2084,4.2397,4.1852,4.2242,1058395,0
1992-05-14,4.2242,4.2242,4.1773,4.2164,835037,0
1992-05-15,4.2164,4.2242,4.1693,4.2164,233602,0
1992-05-18,4.2397,4.2397,4.123,4.1461,230532,0
1992-05-19,4.1461,4.1461,4.0834,4.123,767412,0
1992-05-20,4.1071,4.1145,4.0834,4.1071,454915,0
1992-05-21,4.0915,4.1382,4.0759,4.1145,1717203,0
1992-05-22,4.1305,4.1617,4.1305,4.1461,251020,0
1992-05-26,4.1305,4.1305,4.099,4.123,969257,0
1992-05-27,4.123,4.1305,4.0834,4.1145,1568638,0
1992-05-28,4.099,4.1305,4.099,4.1145,298154,0
1992-05-29,4.0915,4.123,4.0915,4.099,184428,0
1992-06-01,4.0834,4.0915,4.0759,4.0834,1027655,0
1992-06-02,4.0915,4.0915,4.0834,4.0834,201844,0
1992-06-03,4.0834,4.0915,4.0524,4.0524,620898,0
1992-06-04,4.0524,4.123,4.0524,4.099,1078888,0
1992-06-05,4.1145,4.1617,4.1145,4.1539,425206,0
1992-06-08,4.1305,4.1461,4.0915,4.1461,850404,0
1992-06-09,4.123,4.123,4.099,4.123,722332,0
1992-06-10,4.1145,4.123,4.099,4.123,637291,0
1992-06-11,4.123,4.1305,4.0915,4.099,901634,0
1992-06-12,4.099,4.099,4.0444,4.0444,1228478,0
1992-06-15,4.0444,4.0601,4.0289,4.0444,1230526,0
1992-06-16,4.0444,4.0444,3.982,3.9978,98360,0
1992-06-17,3.9978,3.9978,3.7944,3.8805,584526,0
1992-06-18,3.8805,3.8805,3.7789,3.7944,140880,0
1992-06-19,3.7944,3.7944,3.654,3.6775,311474,0
1992-06-22,3.6311,3.6311,3.4668,3.5136,366803,0
1992-06-23,3.5526,3.5526,3.49,3.49,616799,0
1992-06-24,3.4668,3.49,3.4278,3.49,654711,0
1992-06-25,3.4668,3.49,3.451,3.4668,324792,0
1992-06-26,3.4668,3.5683,3.4668,3.5683,417005,0
1992-06-29,3.5916,3.7321,3.5916,3.7321,943130,0
1992-06-30,3.7321,3.9431,3.7321,3.9196,306864,0
1992-07-01,3.8961,3.9196,3.8961,3.9196,296106,0
1992-07-02,3.8961,3.9196,3.7321,3.7944,261779,0
1992-07-06,3.7555,3.8337,3.7321,3.8337,181864,0
1992-07-07,3.8337,3.8337,3.7165,3.7165,400098,0
1992-07-08,3.6931,3.7321,3.5526,3.5683,413931,0
1992-07-09,3.5916,3.6775,3.5916,3.6311,217214,0
1992-07-10,3.6311,3.818,3.6311,3.818,102972,0
1992-07-13,3.818,3.8337,3.7944,3.818,47644,0
1992-07-14,3.8572,3.9431,3.818,3.8961,426739,0
1992-07-15,3.8961,3.9196,3.8805,3.8961,352459,0
1992-07-16,3.8572,3.8805,3.7789,3.8572,214141,0
1992-07-17,3.8572,3.8805,3.8337,3.8805,246414,0
1992-07-20,3.8805,3.8961,3.8337,3.8337,182889,0
1992-07-21,3.8805,3.8805,3.818,3.8337,185448,0
1992-07-22,3.8337,3.8337,3.7555,3.7555,83503,0
1992-07-23,3.7555,3.818,3.7555,3.818,103482,0
1992-07-24,3.7789,3.7944,3.6931,3.7321,171106,0
1992-07-27,3.7321,3.7321,3.6775,3.6775,33812,0
1992-07-28,3.6931,3.6931,3.6311,3.6931,206968,0
1992-07-29,3.7165,3.9431,3.7165,3.9196,193648,0
1992-07-30,3.9431,3.9431,3.7555,3.8805,598872,0
1992-07-31,3.8805,3.8805,3.818,3.8572,320695,0
1992-08-03,3.8961,3.8961,3.818,3.8337,443135,0
1992-08-04,3.8572,3.8572,3.818,3.8337,211065,0
1992-08-05,3.818,3.818,3.7555,3.7555,187499,0
1992-08-06,3.7165,3.7555,3.7165,3.7321,78891,0
1992-08-07,3.7165,3.7555,3.6775,3.7321,174690,0
1992-08-10,3.6931,3.6931,3.654,3.6775,261779,0
1992-08-11,3.6931,3.7555,3.5526,3.7555,545591,0
1992-08-12,3.7555,3.8961,3.7555,3.8961,601943,0
1992-08-13,3.818,3.8337,3.7555,3.7789,210040,0
1992-08-14,3.7944,3.818,3.7789,3.7944,138830,0
1992-08-17,3.7944,3.8337,3.7555,3.8337,505634,0
1992-08-18,3.8805,3.8961,3.7789,3.818,161882,0
1992-08-19,3.7944,3.7944,3.7321,3.7555,481555,0
1992-08-20,3.7321,3.7555,3.6931,3.7321,484630,0
1992-08-21,3.7789,3.7789,3.6931,3.7555,454403,0
1992-08-24,3.7165,3.7555,3.6152,3.654,221822,0
1992-08-25,3.6311,3.7789,3.6311,3.7789,338626,0
1992-08-26,3.7555,3.8337,3.7555,3.7789,60959,0
1992-08-27,3.8961,3.8961,3.7944,3.8805,182377,0
1992-08-28,3.8961,3.8961,3.8572,3.8572,41495,0
1992-08-31,3.8337,3.9978,3.818,3.9587,749483,0
1992-09-01,3.982,4.0601,3.9431,4.0213,174690,0
1992-09-02,4.0444,4.0444,3.9978,4.0213,86065,0
1992-09-03,4.0444,4.2709,4.0444,4.1461,425206,0
1992-09-04,4.1071,4.1071,3.9978,4.0213,71210,0
1992-09-08,4.0601,4.0601,3.9431,3.9431,42006,0
1992-09-09,3.9587,3.9587,3.8961,3.8961,61478,0
1992-09-10,3.8961,3.8961,3.818,3.818,413931,0
1992-09-11,3.8572,3.8572,3.818,3.8337,266905,0
1992-09-14,3.8572,3.8572,3.7555,3.7789,337086,0
1992-09-15,3.7789,3.818,3.6931,3.818,1132677,0
1992-09-16,3.7789,3.8337,3.7321,3.7321,273562,0
1992-09-17,3.7789,3.7789,3.7321,3.7321,332988,0
1992-09-18,3.654,3.7789,3.654,3.7789,635241,0
1992-09-21,3.7944,3.9431,3.7944,3.9196,258710,0
1992-09-22,3.8961,3.8961,3.8337,3.8337,191596,0
1992-09-23,3.7944,3.8961,3.7789,3.8961,288424,0
1992-09-24,3.8961,4.0213,3.8961,4.0213,249998,0
1992-09-25,4.0213,4.0213,3.982,3.982,130122,0
1992-09-28,3.9978,4.1071,3.982,4.0834,117317,0
1992-09-29,4.0444,4.1071,4.0213,4.0601,120899,0
1992-09-30,4.0444,4.1071,4.0213,4.0444,171106,0
1992-10-01,4.0444,4.0444,3.9196,3.9431,94772,0
1992-10-02,3.9196,3.9196,3.818,3.9196,320182,0
1992-10-05,3.8961,3.9196,3.7789,3.8337,413420,0
1992-10-06,3.8337,3.8805,3.8337,3.8805,217214,0
1992-10-07,3.8961,3.9431,3.8337,3.9196,217725,0
1992-10-08,3.8961,3.8961,3.8337,3.8805,53793,0
1992-10-09,3.8572,3.9196,3.8572,3.9196,113729,0
1992-10-12,3.9587,4.0213,3.9587,4.0213,81454,0
1992-10-13,3.9978,3.9978,3.9431,3.9431,125000,0
1992-10-14,3.9587,3.9587,3.9431,3.9431,163934,0
1992-10-15,3.982,4.0213,3.982,4.0213,225921,0
1992-10-16,3.9978,4.0213,3.9587,3.982,70183,0
1992-10-19,3.9431,4.0834,3.9431,4.0601,577351,0
1992-10-20,4.0834,4.1617,4.0444,4.123,151641,0
1992-10-21,4.2084,4.2476,4.1852,4.1852,216699,0
1992-10-22,4.2476,4.2866,4.1071,4.1071,268952,0
1992-10-23,4.1461,4.2476,4.1461,4.2084,545591,0
1992-10-26,4.1852,4.2709,4.1617,4.2242,138320,0
1992-10-27,4.2709,4.2709,4.1852,4.1852,148565,0
1992-10-28,4.1461,4.2476,4.1461,4.2084,407273,0
1992-10-29,4.2476,4.4349,4.2476,4.2709,532270,0
1992-10-30,4.3099,4.3257,4.2084,4.2242,209527,0
1992-11-02,4.2709,4.4507,4.2709,4.4507,279711,0
1992-11-03,4.4507,4.6612,4.4507,4.6381,295595,0
1992-11-04,4.6381,4.6769,4.5991,4.6612,876017,0
1992-11-05,4.6612,4.8254,4.6381,4.7628,463624,0
1992-11-06,4.7395,4.8801,4.7395,4.8643,233602,0
1992-11-09,4.8254,4.841,4.7628,4.841,149078,0
1992-11-10,4.8254,4.8801,4.8018,4.841,190061,0
1992-11-11,4.841,4.966,4.841,4.9267,241286,0
1992-11-12,4.9267,4.9425,4.8801,4.9034,267416,0
1992-11-13,4.9034,5.0051,4.9034,4.9267,689033,0
1992-11-16,4.9425,4.9425,4.9034,4.9034,179304,0
1992-11-17,4.9267,4.9267,4.7786,4.8018,184428,0
1992-11-18,4.8018,4.8018,4.716,4.7395,349894,0
1992-11-19,4.7628,4.8254,4.7395,4.7395,440062,0
1992-11-20,4.7786,4.841,4.7628,4.8175,207477,0
1992-11-23,4.8175,4.9425,4.8175,4.9034,127047,0
1992-11-24,4.8801,4.9891,4.8801,4.9425,198766,0
1992-11-25,4.9891,5.0051,4.966,4.966,101948,0
1992-11-27,4.9891,5.0051,4.966,4.9891,195697,0
1992-11-30,5.0051,5.0282,4.8801,4.966,134222,0
1992-12-01,4.9891,5.0051,4.9034,4.9891,343237,0
1992-12-02,4.966,5.0051,4.9425,4.9891,206456,0
1992-12-03,5.0051,5.1534,5.0051,5.1065,249484,0
1992-12-04,5.1065,5.1687,5.1065,5.13,1410336,0
1992-12-07,5.1534,5.1925,5.052,5.0674,1825808,0
1992-12-08,5.0282,5.052,4.9034,5.052,660346,0
1992-12-09,5.052,5.13,4.9267,5.0051,923664,0
1992-12-10,4.9891,5.0051,4.9425,4.966,80944,0
1992-12-11,4.966,5.0282,4.9425,4.966,418029,0
1992-12-14,4.966,4.9891,4.8643,4.8801,312498,0
1992-12-15,4.8801,4.8801,4.7005,4.8175,397541,0
1992-12-16,4.7786,4.8643,4.7628,4.7628,1512799,0
1992-12-17,4.7786,4.8175,4.7395,4.8175,1508186,0
1992-12-18,5.1065,5.2784,5.0911,5.2545,987697,0
1992-12-21,5.2314,5.3329,5.1925,5.1925,877557,0
1992-12-22,5.2158,5.3329,5.2158,5.2314,874483,0
1992-12-23,5.2314,5.3797,5.2314,5.3797,304811,0
1992-12-24,5.3797,5.4811,5.3797,5.442,106560,0
1992-12-28,5.4811,5.6688,5.4811,5.622,201328,0
1992-12-29,5.622,5.8093,5.622,5.6452,1045076,0
1992-12-30,5.6452,5.6452,5.5592,5.6064,422641,0
1992-12-31,5.6064,5.622,5.5826,5.6064,170592,0
1993-01-04,5.5826,5.6452,5.5592,5.622,535858,0
1993-01-05,5.6452,5.731,5.6064,5.6843,489239,0
1993-01-06,5.6452,5.6843,5.6452,5.6688,347845,0
1993-01-07,5.6452,5.6843,5.6064,5.622,112703,0
1993-01-08,5.622,5.622,5.5436,5.622,220799,0
1993-01-11,5.6452,5.8718,5.6452,5.7466,314034,0
1993-01-12,5.7936,5.9106,5.7936,5.9106,216699,0
1993-01-13,5.934,5.9731,5.8949,5.9576,206968,0
1993-01-14,5.934,5.9576,5.8093,5.8482,270490,0
1993-01-15,5.8093,5.8326,5.7078,5.7078,213111,0
1993-01-18,5.731,5.8949,5.731,5.8949,286367,0
1993-01-19,5.8718,5.934,5.8326,5.8482,146515,0
1993-01-20,5.8093,5.8482,5.7703,5.7703,99897,0
1993-01-21,5.7936,5.8326,5.7703,5.8326,143955,0
1993-01-22,5.7936,6.137,5.7936,5.9576,624997,0
1993-01-25,5.9731,6.059,5.9731,5.9964,550715,0
1993-01-26,6.0199,6.0356,5.9964,5.9964,330940,0
1993-01-27,5.9731,5.9964,5.9106,5.934,482579,0
1993-01-28,5.934,6.0199,5.9106,5.9964,175203,0
1993-01-29,5.9576,6.059,5.9576,5.9964,60959,0
1993-02-01,6.0356,6.098,6.0356,6.059,50202,0
1993-02-02,6.059,6.1215,6.059,6.098,59939,0
1993-02-03,6.098,6.262,6.098,6.1605,481044,0
1993-02-04,6.1215,6.1998,6.0199,6.1605,142930,0
1993-02-05,6.1605,6.2231,6.0748,6.184,63525,0
1993-02-08,6.184,6.184,6.0356,6.0748,129610,0
1993-02-09,5.9106,5.9964,5.8718,5.9964,219261,0
1993-02-10,5.9731,5.9731,5.8093,5.934,159325,0
1993-02-11,5.9106,6.0199,5.8718,6.0199,98873,0
1993-02-12,6.0199,6.059,5.9576,6.0356,39960,0
1993-02-16,6.0748,6.0748,5.8326,6.0199,1490257,0
1993-02-17,6.0199,6.0199,5.8093,5.8482,351943,0
1993-02-18,5.8949,6.0748,5.8326,5.934,894462,0
1993-02-19,5.934,6.059,5.934,5.9576,362191,0
1993-02-22,5.934,6.0199,5.934,5.9576,95799,0
1993-02-23,5.9731,5.9731,5.8326,5.8482,231047,0
1993-02-24,5.8718,5.9106,5.8093,5.8949,144465,0
1993-02-25,5.934,6.0828,5.934,5.9731,772023,0
1993-02-26,5.9731,6.0356,5.9576,5.9964,399077,0
1993-03-01,5.9964,6.0199,5.9576,5.9964,563520,0
1993-03-02,5.9964,6.0356,5.9731,6.0356,207477,0
1993-03-03,5.9964,6.059,5.9964,6.0199,277151,0
1993-03-04,5.9964,6.059,5.9731,6.059,233602,0
1993-03-05,6.059,6.2073,6.059,6.1449,286884,0
1993-03-08,6.184,6.2463,6.0828,6.2073,142930,0
1993-03-09,6.2231,6.2463,6.098,6.1605,153176,0
1993-03-10,6.1449,6.2231,6.1215,6.1215,253073,0
1993-03-11,6.1215,6.1605,6.098,6.098,98873,0
1993-03-12,6.1449,6.1449,5.9106,5.9731,166495,0
1993-03-15,5.9731,5.9731,5.8949,5.9576,66085,0
1993-03-16,5.934,5.9576,5.7936,5.8326,128072,0
1993-03-17,5.8482,5.9106,5.8093,5.8949,360658,0
1993-03-18,5.934,6.0356,5.8949,6.0356,396001,0
1993-03-19,6.059,6.098,5.9731,6.0199,323767,0
1993-03-22,5.9964,6.0356,5.9964,6.0356,8710,0
1993-03-23,6.0356,6.1449,6.0356,6.1449,558398,0
1993-03-24,6.0356,6.4494,6.0356,6.3088,802760,0
1993-03-25,6.3478,6.4494,6.3478,6.4494,588626,0
1993-03-26,6.4494,6.5353,6.4338,6.4728,712596,0
1993-03-29,6.4494,6.5353,6.4104,6.4494,512804,0
1993-03-30,6.4728,6.4962,6.387,6.4338,194671,0
1993-03-31,6.4728,6.5587,6.4494,6.5587,846820,0
1993-04-01,6.5587,6.6602,6.4494,6.4728,501532,0
1993-04-02,6.4338,6.4338,6.184,6.2857,302764,0
1993-04-05,6.3242,6.3717,6.2073,6.2463,235652,0
1993-04-06,6.2463,6.2463,5.934,5.9576,150103,0
1993-04-07,5.9576,5.9731,5.8949,5.9576,321719,0
1993-04-08,5.9576,6.0356,5.7466,5.7466,305325,0
1993-04-12,5.7936,5.934,5.7936,5.8718,181353,0
1993-04-13,5.8949,5.934,5.8718,5.9106,45084,0
1993-04-14,5.934,5.9576,5.9106,5.934,51231,0
1993-04-15,5.9576,5.9731,5.8718,5.9576,221822,0
1993-04-16,5.9964,5.9964,5.8482,5.8718,76844,0
1993-04-19,5.8482,5.8482,5.4969,5.5826,1152654,0
1993-04-20,5.5592,5.5826,5.4186,5.442,1591177,0
1993-04-21,5.4578,5.5826,5.4186,5.5436,348360,0
1993-04-22,5.5592,5.7703,5.5436,5.7703,657270,0
1993-04-23,5.731,5.8718,5.731,5.8326,191087,0
1993-04-26,5.8718,5.8718,5.6452,5.6688,100411,0
1993-04-27,5.622,5.622,5.4811,5.622,231555,0
1993-04-28,5.6688,6.0356,5.6452,5.934,457476,0
1993-04-29,5.934,5.9576,5.8326,5.8718,367314,0
1993-04-30,5.8326,5.934,5.8326,5.934,269465,0
1993-05-03,5.934,6.0199,5.8718,5.9576,350409,0
1993-05-04,5.9106,6.0356,5.9106,6.0199,177253,0
1993-05-05,6.0199,6.0356,5.8718,5.9106,208503,0
1993-05-06,5.9576,6.0199,5.934,5.9731,227972,0
1993-05-07,5.9964,5.9964,5.8949,5.934,160860,0
1993-05-10,5.9731,5.9731,5.8482,5.8718,415469,0
1993-05-11,5.9106,5.9576,5.8949,5.9106,112193,0
1993-05-12,5.8949,5.9576,5.8718,5.9106,91185,0
1993-05-13,5.8718,5.8949,5.8482,5.8718,91698,0
1993-05-14,5.8718,5.934,5.8482,5.9106,59425,0
1993-05-17,5.8949,5.9106,5.8482,5.9106,173155,0
1993-05-18,5.8949,6.059,5.8949,6.0356,578890,0
1993-05-19,5.9731,6.1215,5.9731,6.098,304303,0
1993-05-20,6.098,6.1605,6.098,6.1605,353481,0
1993-05-21,6.184,6.3717,6.184,6.2857,321207,0
1993-05-24,6.2857,6.2857,6.1605,6.2231,126534,0
1993-05-25,6.184,6.184,6.0828,6.184,179815,0
1993-05-26,6.2231,6.2231,6.1605,6.2073,111679,0
1993-05-27,6.2073,6.2699,6.1215,6.1449,249484,0
1993-05-28,6.098,6.1605,6.0828,6.1215,127047,0
1993-06-01,6.0828,6.1449,6.059,6.1215,226944,0
1993-06-02,6.098,6.2073,6.059,6.1215,101948,0
1993-06-03,6.098,6.1215,6.0356,6.059,97846,0
1993-06-04,6.0199,6.098,6.0199,6.098,89137,0
1993-06-07,6.059,6.098,6.0199,6.059,81454,0
1993-06-08,6.098,6.098,5.9731,6.0199,173155,0
1993-06-09,5.9731,6.059,5.9576,5.9964,198259,0
1993-06-10,5.9576,6.0199,5.934,5.9731,140880,0
1993-06-11,5.9731,6.0356,5.934,5.9731,182377,0
1993-06-14,5.9731,6.098,5.9731,6.0828,44056,0
1993-06-15,6.0356,6.0828,5.9964,5.9964,111168,0
1993-06-16,6.0356,6.098,6.0356,6.059,192109,0
1993-06-17,6.0828,6.0828,6.0199,6.0356,39960,0
1993-06-18,6.059,6.059,5.9576,5.9576,107580,0
1993-06-21,5.9106,5.9731,5.9106,5.9731,66085,0
1993-06-22,5.934,5.934,5.8718,5.9106,203892,0
1993-06-23,5.9106,5.9731,5.9106,5.9576,288424,0
1993-06-24,5.9576,6.0356,5.8949,5.9576,251534,0
1993-06-25,5.9964,6.098,5.9106,5.9964,164445,0
1993-06-28,6.0356,6.2463,5.9964,6.2073,227972,0
1993-06-29,6.1605,6.2463,6.098,6.1215,185448,0
1993-06-30,6.1215,6.2231,6.098,6.1449,389341,0
1993-07-01,6.098,6.3478,6.098,6.3478,209527,0
1993-07-02,6.3478,6.3478,6.1605,6.184,282272,0
1993-07-06,6.098,6.2073,6.098,6.1449,205939,0
1993-07-07,6.0828,6.2463,6.0828,6.2073,294568,0
1993-07-08,6.2073,6.3088,6.1449,6.2857,218236,0
1993-07-09,6.2699,6.3717,6.2073,6.3717,128072,0
1993-07-12,6.4104,6.4338,6.3478,6.4104,215161,0
1993-07-13,6.4338,6.4728,6.2857,6.3322,158298,0
1993-07-14,6.2857,6.387,6.2073,6.387,792514,0
1993-07-15,6.387,6.5741,6.3478,6.5587,195181,0
1993-07-16,6.512,6.5977,6.4962,6.5353,206968,0
1993-07-19,6.5587,6.5977,6.4494,6.5353,481044,0
1993-07-20,6.4728,6.6368,6.4494,6.5741,195181,0
1993-07-21,6.5587,6.5741,6.387,6.387,431863,0
1993-07-22,6.387,6.4728,6.387,6.4104,80944,0
1993-07-23,6.4494,6.4728,6.3478,6.3717,155737,0
1993-07-26,6.3478,6.3717,6.2857,6.3717,127047,0
1993-07-27,6.387,6.4494,6.3478,6.4338,169055,0
1993-07-28,6.387,6.5977,6.387,6.5741,221822,0
1993-07-29,6.6212,6.7851,6.5977,6.6602,381655,0
1993-07-30,6.6838,6.6838,6.4962,6.5587,238729,0
1993-08-02,6.4728,6.5977,6.4728,6.5977,399077,0
1993-08-03,6.5977,6.5977,6.4728,6.4728,220285,0
1993-08-04,6.4728,6.4728,6.4338,6.4728,333502,0
1993-08-05,6.4728,6.4728,6.3322,6.3717,133195,0
1993-08-06,6.3717,6.3717,6.2699,6.3478,382169,0
1993-08-09,6.3478,6.3478,6.2699,6.3088,452354,0
1993-08-10,6.3322,6.387,6.2857,6.3717,509734,0
1993-08-11,6.3478,6.387,6.3322,6.3478,104507,0
1993-08-12,6.3717,6.5353,6.3322,6.4962,509734,0
1993-08-13,6.4962,6.5353,6.4728,6.5353,124486,0
1993-08-16,6.5353,6.6838,6.512,6.6368,339649,0
1993-08-17,6.6368,6.6368,6.5741,6.6368,250509,0
1993-08-18,6.6368,6.6838,6.6368,6.6602,378071,0
1993-08-19,6.6838,6.9726,6.6838,6.9101,574279,0
1993-08-20,6.9101,7.0588,6.9101,7.0115,520489,0
1993-08-23,6.9726,7.0819,6.957,7.0819,115265,0
1993-08-24,7.0819,7.2458,7.0819,7.1835,398563,0
1993-08-25,7.2067,7.3083,7.1835,7.1835,404198,0
1993-08-26,7.16,7.1835,7.0588,7.1209,182377,0
1993-08-27,7.0976,7.16,7.0196,7.0196,109630,0
1993-08-30,7.0349,7.0349,6.996,7.0349,48666,0
1993-08-31,7.0588,7.1209,6.957,6.9726,398563,0
1993-09-01,6.957,7.0196,6.832,6.957,3598853,0
1993-09-02,6.9726,7.1445,6.9726,7.0976,157273,0
1993-09-03,7.0976,7.16,7.0976,7.1209,255120,0
1993-09-07,7.1445,7.2067,7.0976,7.1209,125509,0
1993-09-08,7.1209,7.1209,6.996,7.0588,521001,0
1993-09-09,7.0588,7.1835,7.0588,7.1445,131149,0
1993-09-10,7.16,7.3319,7.16,7.2693,330429,0
1993-09-13,7.2693,7.4567,7.2225,7.2458,235652,0
1993-09-14,7.2458,7.2458,7.16,7.1835,310962,0
1993-09-15,7.1835,7.1835,7.0819,7.1835,210040,0
1993-09-16,7.2225,7.3083,7.1209,7.3083,159834,0
1993-09-17,7.2067,7.3473,7.1835,7.2847,164445,0
1993-09-20,7.2847,7.3083,7.2225,7.2458,618847,0
1993-09-21,7.2458,7.2458,7.16,7.1835,342211,0
1993-09-22,7.1835,7.1835,7.1445,7.1835,645487,0
1993-09-23,7.1835,7.1835,7.0819,7.1445,133711,0
1993-09-24,7.1445,7.4096,7.1209,7.4096,730020,0
1993-09-27,7.4096,7.535,7.3473,7.535,478481,0
1993-09-28,7.5817,7.7456,7.5817,7.6208,715671,0
1993-09-29,7.6598,7.8315,7.6439,7.7847,469770,0
1993-09-30,7.769,7.769,7.6208,7.7067,251020,0
1993-10-01,7.7067,7.769,7.683,7.7221,563520,0
1993-10-04,7.683,7.683,7.5817,7.5972,369874,0
1993-10-05,7.6598,7.8315,7.535,7.7221,277666,0
1993-10-06,7.7221,7.8315,7.7067,7.769,386779,0
1993-10-07,7.769,7.8315,7.769,7.7847,141393,0
1993-10-08,7.7847,7.7847,7.6439,7.683,119875,0
1993-10-11,7.6598,7.6598,7.5817,7.5817,153176,0
1993-10-12,7.5972,7.6439,7.5972,7.6208,121410,0
1993-10-13,7.6208,7.6439,7.5972,7.5972,34325,0
1993-10-14,7.6208,7.6208,7.4959,7.5193,260757,0
1993-10-15,7.535,7.5817,7.5193,7.5581,92724,0
1993-10-18,7.5581,7.5581,7.5193,7.535,75308,0
1993-10-19,7.5581,7.5817,7.535,7.535,28174,0
1993-10-20,7.535,7.5581,7.3473,7.394,180839,0
1993-10-21,7.3473,7.3473,7.2225,7.3083,249998,0
1993-10-22,7.3083,7.4096,7.3083,7.3319,299176,0
1993-10-25,7.3708,7.3708,7.2458,7.2847,156249,0
1993-10-26,7.3319,7.3473,7.2847,7.3083,111168,0
1993-10-27,7.2693,7.2693,7.2067,7.2458,63525,0
1993-10-28,7.2458,7.2847,7.1445,7.2067,145491,0
1993-10-29,7.2067,7.3083,7.2067,7.3083,221310,0
1993-11-01,7.3319,7.394,7.3319,7.394,314034,0
1993-11-02,7.4096,7.4724,7.3708,7.4724,216191,0
1993-11-03,7.4724,7.5817,7.4567,7.5581,309937,0
1993-11-04,7.5581,7.5817,7.394,7.394,700304,0
1993-11-05,7.394,7.394,7.2458,7.2847,77867,0
1993-11-08,7.3473,7.3708,7.2067,7.3083,325819,0
1993-11-09,7.3083,7.3083,7.2067,7.2067,50716,0
1993-11-10,7.2067,7.3319,7.1209,7.3319,279201,0
1993-11-11,7.3319,7.4724,7.3319,7.4332,110656,0
1993-11-12,7.4332,7.5581,7.4096,7.5581,170592,0
1993-11-15,7.5817,7.6598,7.5817,7.6439,121926,0
1993-11-16,7.6439,7.7067,7.5972,7.6208,86065,0
1993-11-17,7.6208,7.6208,7.3708,7.3708,196718,0
1993-11-18,7.394,7.4959,7.3319,7.4959,209013,0
1993-11-19,7.48,7.4959,7.3319,7.3473,70696,0
1993-11-22,7.3083,7.3083,7.0976,7.0976,274590,0
1993-11-23,7.0976,7.16,6.957,7.0196,302764,0
1993-11-24,7.0349,7.0819,6.9336,7.0196,220799,0
1993-11-26,7.0196,7.0196,6.9726,6.9726,28174,0
1993-11-29,7.0196,7.0349,6.7696,6.7696,328892,0
1993-11-30,6.7696,7.0588,6.7696,7.0588,1094256,0
1993-12-01,7.0349,7.0976,7.0196,7.0588,441083,0
1993-12-02,7.0588,7.0588,7.0196,7.0349,540982,0
1993-12-03,7.0588,7.0588,7.0349,7.0349,346306,0
1993-12-06,7.0819,7.0976,6.996,7.0349,232582,0
1993-12-07,7.0196,7.0588,6.957,6.996,283811,0
1993-12-08,7.0196,7.0196,6.9336,6.9336,238729,0
1993-12-09,6.9726,7.0196,6.9336,6.996,409320,0
1993-12-10,6.996,7.1445,6.996,7.1445,482067,0
1993-12-13,7.1445,7.16,6.9726,7.0819,262292,0
1993-12-14,7.0819,7.0976,6.9726,7.0819,293031,0
1993-12-15,7.1445,7.2847,7.0976,7.2847,327866,0
1993-12-16,7.2693,7.394,7.2067,7.394,231047,0
1993-12-17,7.3708,7.4332,7.3083,7.4096,717720,0
1993-12-20,7.394,7.5581,7.394,7.4096,227456,0
1993-12-21,7.394,7.4096,7.2693,7.2847,278172,0
1993-12-22,7.3083,7.3473,7.2693,7.2847,184937,0
1993-12-23,7.3083,7.4332,7.3083,7.4332,147541,0
1993-12-27,7.4096,7.6208,7.4096,7.5817,119875,0
1993-12-28,7.5817,7.7928,7.5817,7.7928,553787,0
1993-12-29,7.8081,8.0189,7.7928,8.0189,368850,0
1993-12-30,8.0189,8.1825,7.9563,8.1047,504609,0
1993-12-31,8.0812,8.378,8.0421,8.3548,366803,0
1994-01-03,8.2688,8.2688,7.8315,7.8315,705936,0
1994-01-04,7.8705,7.8705,7.769,7.7928,252048,0
1994-01-05,7.7928,7.7928,7.683,7.769,315059,0
1994-01-06,7.7928,7.7928,7.683,7.769,306351,0
1994-01-07,7.769,7.769,7.5193,7.5581,488727,0
1994-01-10,7.605,7.8315,7.5581,7.8081,206968,0
1994-01-11,7.8549,7.894,7.7299,7.7456,135757,0
1994-01-12,7.7928,7.7928,7.7067,7.7067,95287,0
1994-01-13,7.7299,7.7456,7.6439,7.6439,112193,0
1994-01-14,7.683,7.7928,7.6208,7.7456,116290,0
1994-01-17,7.7928,7.8081,7.7456,7.7456,106043,0
1994-01-18,7.769,7.769,7.7067,7.7299,100411,0
1994-01-19,7.769,7.8705,7.6439,7.683,342211,0
1994-01-20,7.7067,7.7067,7.5817,7.6439,75308,0
1994-01-21,7.605,7.605,7.48,7.4959,154198,0
1994-01-24,7.5193,7.5193,7.394,7.4096,159834,0
1994-01-25,7.4096,7.4567,7.3473,7.4096,255635,0
1994-01-26,7.4332,7.5426,7.4332,7.5193,122437,0
1994-01-27,7.5426,7.6208,7.5426,7.605,143955,0
1994-01-28,7.6439,7.8549,7.6439,7.769,417005,0
1994-01-31,7.8081,7.8315,7.769,7.769,264856,0
1994-02-01,7.769,7.8315,7.7456,7.8081,108605,0
1994-02-02,7.7928,7.8549,7.769,7.8549,97846,0
1994-02-03,7.8315,7.8549,7.7928,7.8549,378585,0
1994-02-04,7.8315,7.894,7.7299,7.7456,397541,0
1994-02-07,7.6674,7.6674,7.48,7.5193,327355,0
1994-02-08,7.5426,7.5581,7.4332,7.4567,257168,0
1994-02-09,7.48,7.5581,7.4567,7.5426,161373,0
1994-02-10,7.5193,7.5817,7.48,7.4959,265369,0
1994-02-11,7.4567,7.48,7.394,7.4567,80430,0
1994-02-14,7.4959,7.5426,7.4567,7.4959,348869,0
1994-02-15,7.5193,7.605,7.4959,7.4959,174177,0
1994-02-16,7.5193,7.7299,7.4959,7.7299,152151,0
1994-02-17,7.8549,7.9799,7.8315,7.9173,482067,0
1994-02-18,7.8783,7.9018,7.7067,7.7299,605532,0
1994-02-22,7.7299,7.7299,7.6284,7.6439,233602,0
1994-02-23,7.6284,7.6439,7.5426,7.5426,439548,0
1994-02-24,7.5426,7.605,7.48,7.605,329405,0
1994-02-25,7.5657,7.605,7.5193,7.605,444159,0
1994-02-28,7.605,7.691,7.5657,7.5817,415469,0
1994-03-01,7.5817,7.5817,7.48,7.5193,422129,0
1994-03-02,7.4176,7.4176,7.2693,7.4176,280736,0
1994-03-03,7.3319,7.3319,7.1209,7.2302,1366284,0
1994-03-04,7.2927,7.5657,7.2927,7.5035,755121,0
1994-03-07,7.5035,7.605,7.48,7.5817,286367,0
1994-03-08,7.5817,7.8315,7.5817,7.7533,363214,0
1994-03-09,7.7299,7.7533,7.691,7.7299,253073,0
1994-03-10,7.6284,7.6284,7.5193,7.5657,519469,0
1994-03-11,7.5817,7.5817,7.5193,7.5657,327355,0
1994-03-14,7.5817,7.605,7.5426,7.5817,880117,0
1994-03-15,7.5426,7.5817,7.5193,7.5426,550715,0
1994-03-16,7.5426,7.5657,7.48,7.5426,498975,0
1994-03-17,7.5426,7.605,7.5426,7.5817,1129603,0
1994-03-18,7.6439,7.7299,7.605,7.7299,837083,0
1994-03-21,7.7067,7.8315,7.7067,7.8157,286884,0
1994-03-22,7.8157,7.8549,7.7533,7.7928,427250,0
1994-03-23,7.8157,7.8783,7.7533,7.8783,220285,0
1994-03-24,7.8549,7.9018,7.7928,7.8315,332479,0
1994-03-25,7.7928,7.8157,7.7299,7.769,191087,0
1994-03-28,7.7067,7.7067,7.605,7.6674,211065,0
1994-03-29,7.6439,7.6439,7.48,7.5193,399587,0
1994-03-30,7.3708,7.3708,7.2302,7.2302,1009728,0
1994-03-31,7.2693,7.3319,6.9726,7.3319,517415,0
1994-04-04,7.2927,7.3083,7.0819,7.1053,558398,0
1994-04-05,7.1445,7.3083,7.1445,7.1835,1033296,0
1994-04-06,7.1835,7.5035,7.1835,7.5035,460552,0
1994-04-07,7.5035,7.6284,7.4567,7.5426,540982,0
1994-04-08,7.5035,7.5035,7.4567,7.4567,81454,0
1994-04-11,7.4567,7.48,7.3552,7.48,872948,0
1994-04-12,7.4567,7.5193,7.4567,7.4567,291497,0
1994-04-13,7.4567,7.4567,7.3552,7.3708,74283,0
1994-04-14,7.3708,7.3708,7.2693,7.2927,554299,0
1994-04-15,7.2458,7.2927,7.2067,7.2458,56864,0
1994-04-18,7.2458,7.2458,7.1209,7.1445,86065,0
1994-04-19,7.1445,7.1445,6.957,6.9726,72745,0
1994-04-20,6.9726,6.9726,6.7461,6.832,340674,0
1994-04-21,6.832,6.832,6.6602,6.7461,492314,0
1994-04-22,6.6602,6.707,6.5741,6.6212,740261,0
1994-04-25,6.7461,6.7461,6.5977,6.6447,1219255,0
1994-04-26,6.6838,6.871,6.6212,6.871,805836,0
1994-04-28,6.9101,7.2067,6.9101,7.1676,834521,0
1994-04-29,7.1209,7.2067,7.1209,7.1676,272026,0
1994-05-02,7.1209,7.1676,7.1053,7.1445,154714,0
1994-05-03,7.1053,7.1209,7.0431,7.0588,111679,0
1994-05-04,7.0588,7.1209,7.0431,7.0819,79406,0
1994-05-05,7.0819,7.2067,7.0588,7.1053,318646,0
1994-05-06,7.0431,7.0588,6.957,6.957,343237,0
1994-05-09,6.8947,6.8947,6.7696,6.7851,355018,0
1994-05-10,6.7851,6.7851,6.6447,6.6447,307376,0
1994-05-11,6.6447,6.707,6.6447,6.6838,249998,0
1994-05-12,6.6602,6.6602,6.5741,6.6212,220799,0
1994-05-13,6.6212,6.6212,6.4962,6.4962,116290,0
1994-05-16,6.4494,6.4494,6.1605,6.1605,345282,0
1994-05-17,6.1998,6.2857,5.9495,6.0748,1438004,0
1994-05-18,6.1139,6.1605,5.9891,6.0748,960548,0
1994-05-19,6.0748,6.262,6.0748,6.1139,767927,0
1994-05-20,6.1139,6.1605,6.0512,6.137,1277144,0
1994-05-23,6.1449,6.1605,6.1215,6.1605,677762,0
1994-05-24,6.1449,6.184,6.1215,6.1449,513318,0
1994-05-25,6.1449,6.1449,6.098,6.1449,781245,0
1994-05-26,6.1449,6.2699,6.1215,6.2699,736164,0
1994-05-27,6.2231,6.3717,6.184,6.3322,568130,0
1994-05-31,6.2932,6.3322,6.2699,6.3088,352459,0
1994-06-01,6.3322,6.3717,6.2699,6.3717,681349,0
1994-06-02,6.3559,6.3948,6.3322,6.3717,408809,0
1994-06-03,6.4338,6.6447,6.4338,6.5823,623974,0
1994-06-06,6.5823,6.6447,6.4962,6.543,273052,0
1994-06-07,6.543,6.543,6.3948,6.3948,468746,0
1994-06-08,6.4181,6.4181,6.2699,6.3559,292005,0
1994-06-09,6.3088,6.3088,6.2231,6.3088,163934,0
1994-06-10,6.2932,6.3088,6.2699,6.2932,816078,0
1994-06-13,6.2932,6.4181,6.2932,6.4181,780222,0
1994-06-14,6.4338,6.5668,6.4338,6.5197,702862,0
1994-06-15,6.5197,6.6292,6.4808,6.543,365775,0
1994-06-16,6.5668,6.668,6.543,6.6447,378585,0
1994-06-17,6.707,6.7305,6.6913,6.6913,219771,0
1994-06-20,6.668,6.7305,6.5668,6.6056,239753,0
1994-06-21,6.5823,6.5823,6.3559,6.3948,371923,0
1994-06-22,6.4338,6.4808,6.3717,6.4808,469259,0
1994-06-23,6.4962,6.4962,6.4338,6.4338,384217,0
1994-06-24,6.4338,6.4338,6.3088,6.3322,533297,0
1994-06-27,6.3322,6.3322,6.2073,6.2699,240778,0
1994-06-28,6.3088,6.3322,6.2699,6.3322,50716,0
1994-06-29,6.3559,6.3559,6.2699,6.3322,246414,0
1994-06-30,6.4808,6.4962,6.3088,6.3088,505634,0
1994-07-01,6.3559,6.4338,6.3559,6.3717,208503,0
1994-07-05,6.3717,6.3717,6.2699,6.2932,351943,0
1994-07-06,6.3322,6.3322,6.2699,6.2932,110656,0
1994-07-07,6.2699,6.3322,6.2699,6.3088,623974,0
1994-07-08,6.3559,6.5197,6.3088,6.4962,128072,0
1994-07-11,6.5197,6.5668,6.4808,6.5197,259221,0
1994-07-12,6.5197,6.5823,6.5197,6.5668,283811,0
1994-07-13,6.5197,6.5668,6.4962,6.5197,350921,0
1994-07-14,6.5197,6.6913,6.5197,6.6447,214650,0
1994-07-15,6.6056,6.6913,6.6056,6.6913,171106,0
1994-07-18,6.707,6.7305,6.5668,6.6292,89652,0
1994-07-19,6.6447,6.7305,6.6447,6.7305,142930,0
1994-07-20,6.707,6.707,6.668,6.707,438010,0
1994-07-21,6.707,6.707,6.5668,6.6056,77867,0
1994-07-22,6.6292,6.6292,6.5197,6.5197,260757,0
1994-07-25,6.5197,6.5197,6.4574,6.4808,86065,0
1994-07-26,6.4574,6.4574,6.4181,6.4338,324792,0
1994-07-27,6.4338,6.4338,6.3088,6.3088,171616,0
1994-07-28,6.3717,6.3717,6.3322,6.3322,211578,0
1994-07-29,6.3322,6.3559,6.184,6.2073,728482,0
1994-08-01,6.2231,6.2231,6.0199,6.059,1337081,0
1994-08-02,6.059,6.059,5.8874,5.9731,966184,0
1994-08-03,5.9731,5.9731,5.9106,5.934,440571,0
1994-08-04,5.934,5.934,5.8874,5.9106,274074,0
1994-08-05,5.8874,5.9106,5.8093,5.8249,364236,0
1994-08-08,5.8093,5.8482,5.7859,5.8093,1463617,0
1994-08-09,5.8093,5.8093,5.614,5.6373,1551217,0
1994-08-10,5.6373,5.7233,5.5983,5.7233,1551732,0
1994-08-11,5.7624,5.8482,5.7624,5.8093,450306,0
1994-08-12,5.8093,5.9731,5.8093,5.9495,1990251,0
1994-08-15,5.9495,6.0199,5.9495,5.9731,162908,0
1994-08-16,5.9731,6.0199,5.8718,5.8718,720280,0
1994-08-17,5.9106,5.9731,5.8874,5.9731,863212,0
1994-08-18,5.9964,6.0199,5.9495,5.9495,255635,0
1994-08-19,5.9495,6.0828,5.8874,6.0356,241286,0
1994-08-22,6.0045,6.0669,6.0045,6.0199,213625,0
1994-08-23,5.9807,6.0436,5.9807,6.0199,726941,0
1994-08-24,6.0436,6.0828,5.9807,6.0436,597846,0
1994-08-25,6.0436,6.2154,6.0436,6.1684,301742,0
1994-08-26,6.1684,6.2932,6.1527,6.2932,401637,0
1994-08-29,6.2775,6.4418,6.2775,6.4418,376536,0
1994-08-30,6.4025,6.4418,6.2932,6.3401,819668,0
1994-08-31,6.317,6.3401,6.2543,6.2543,733600,0
1994-09-01,6.3401,6.3401,6.2775,6.3401,840675,0
1994-09-02,6.3401,6.3401,6.2775,6.3401,336062,0
1994-09-06,6.3401,6.3401,6.2775,6.2775,347845,0
1994-09-07,6.2932,6.2932,6.2309,6.2543,131659,0
1994-09-08,6.2775,6.2775,6.2154,6.2543,1099892,0
1994-09-09,6.2309,6.2309,6.1057,6.1057,509221,0
1994-09-12,6.0828,6.0828,6.0436,6.0669,417519,0
1994-09-13,6.0436,6.1057,6.0436,6.1057,411884,0
1994-09-14,6.1057,6.2154,6.1057,6.1295,446718,0
1994-09-15,6.1684,6.2154,6.1057,6.1684,571718,0
1994-09-16,6.1527,6.1684,6.1057,6.1295,531247,0
1994-09-19,6.1295,6.1527,6.1057,6.1057,269978,0
1994-09-20,6.0828,6.0828,6.0436,6.0828,499486,0
1994-09-21,6.0436,6.0669,6.0199,6.0199,741798,0
1994-09-22,6.0436,6.0436,5.934,5.9576,949790,0
1994-09-23,5.934,5.9576,5.8093,5.856,316084,0
1994-09-26,5.8718,5.8718,5.7859,5.8093,735651,0
1994-09-27,5.8093,5.8718,5.7703,5.7859,994868,0
1994-09-28,5.7859,5.856,5.7859,5.856,1393436,0
1994-09-29,5.8718,5.934,5.8718,5.934,413931,0
1994-09-30,5.934,5.9807,5.8718,5.8949,408809,0
1994-10-03,5.9183,5.934,5.8718,5.8949,396001,0
1994-10-04,5.8718,5.8718,5.856,5.856,1443640,0
1994-10-05,5.856,5.856,5.7466,5.7859,1058395,0
1994-10-06,5.8326,5.8326,5.7859,5.8326,137806,0
1994-10-07,5.856,5.934,5.856,5.934,264856,0
1994-10-10,5.934,5.934,5.9183,5.934,196718,0
1994-10-11,5.9807,6.1057,5.9576,6.0828,329405,0
1994-10-12,6.1057,6.1295,5.934,5.9576,784830,0
1994-10-13,5.9807,6.0436,5.9807,6.0045,730526,0
1994-10-14,6.0045,6.0436,6.0045,6.0199,289447,0
1994-10-17,6.0199,6.1057,6.0045,6.1057,208503,0
1994-10-18,6.0669,6.0669,6.0045,6.0436,673151,0
1994-10-19,6.0199,6.1057,6.0199,6.1057,187499,0
1994-10-20,6.0828,6.0828,6.0199,6.0436,550715,0
1994-10-21,6.0199,6.0199,5.934,5.9576,308910,0
1994-10-24,5.9576,6.1057,5.9576,6.0828,148565,0
1994-10-25,6.0828,6.1915,6.0828,6.1684,273562,0
1994-10-26,6.1915,6.2543,6.1915,6.2309,376024,0
1994-10-27,6.2309,6.3636,6.2309,6.317,286884,0
1994-10-28,6.317,6.4025,6.2775,6.3636,531761,0
1994-10-31,6.3401,6.3401,6.2775,6.2932,327866,0
1994-11-01,6.317,6.3401,6.1684,6.2154,241286,0
1994-11-02,6.1915,6.1915,6.0828,6.1527,374487,0
1994-11-03,6.1527,6.2154,6.1057,6.1915,287395,0
1994-11-04,6.2154,6.2309,6.1684,6.2309,372949,0
1994-11-07,6.1684,6.1915,6.1295,6.1684,288424,0
1994-11-08,6.1684,6.2932,6.1684,6.2775,165474,0
1994-11-09,6.2543,6.2543,6.1295,6.1295,178792,0
1994-11-10,6.1527,6.1527,6.0436,6.1057,769975,0
1994-11-11,6.0828,6.0828,5.9807,5.9807,223358,0
1994-11-14,6.0045,6.1684,5.9576,6.1684,354505,0
1994-11-15,6.1527,6.1684,6.0828,6.1057,310450,0
1994-11-16,6.1295,6.1915,6.1057,6.1915,79406,0
1994-11-17,6.1915,6.2154,6.1527,6.1684,234115,0
1994-11-18,6.1998,6.1998,6.0901,6.1762,195697,0
1994-11-21,6.1762,6.2383,6.0901,6.0901,448770,0
1994-11-22,6.0901,6.1998,6.0901,6.0901,243338,0
1994-11-23,6.0669,6.0669,5.9419,5.9653,231555,0
1994-11-25,5.9891,6.0669,5.9891,6.0282,50716,0
1994-11-28,6.0669,6.0669,5.9653,6.0282,178276,0
1994-11-29,6.0282,6.0282,5.9653,5.9653,77355,0
1994-11-30,5.9419,6.0045,5.9183,6.0045,361677,0
1994-12-01,5.9891,6.0045,5.8794,5.9031,210552,0
1994-12-02,5.9183,5.9183,5.7936,5.8794,453891,0
1994-12-05,5.9031,5.9031,5.8326,5.856,147541,0
1994-12-06,5.8326,5.8326,5.7078,5.7078,343749,0
1994-12-07,5.7546,5.856,5.731,5.8326,247438,0
1994-12-08,5.856,5.8794,5.7936,5.817,612701,0
1994-12-09,5.7703,5.7936,5.7078,5.7078,95799,0
1994-12-12,5.731,5.731,5.6688,5.7078,91185,0
1994-12-13,5.7078,5.7703,5.6843,5.7546,396510,0
1994-12-14,5.7703,5.8794,5.7703,5.8794,171616,0
1994-12-15,5.9183,5.9183,5.731,5.817,478481,0
1994-12-16,5.7936,5.8794,5.7936,5.8326,363214,0
1994-12-19,5.817,5.8794,5.817,5.856,248976,0
1994-12-20,5.9031,6.0045,5.9031,5.9419,100920,0
1994-12-21,5.9419,6.0512,5.9419,6.0282,226944,0
1994-12-22,6.0045,6.0282,5.9183,5.9419,289960,0
1994-12-23,5.9419,5.9653,5.9183,5.9183,300201,0
1994-12-27,5.9419,5.9891,5.8794,5.9031,99897,0
1994-12-28,5.9183,5.9183,5.817,5.8326,116290,0
1994-12-29,5.8794,5.9183,5.8326,5.856,205430,0
1994-12-30,5.8326,5.9419,5.7546,5.9419,757167,0
1995-01-03,5.9031,5.9031,5.7703,5.856,365265,0
1995-01-04,5.8794,5.9031,5.856,5.9031,242827,0
1995-01-05,5.9031,5.9031,5.856,5.8794,468237,0
1995-01-06,5.8794,5.9891,5.8794,5.9419,219261,0
1995-01-09,5.9419,6.0512,5.9419,6.0282,281759,0
1995-01-10,6.0669,6.0669,5.9891,5.9891,971308,0
1995-01-11,6.0282,6.0901,6.0282,6.0901,446718,0
1995-01-12,6.137,6.1527,6.1139,6.137,695180,0
1995-01-13,6.1527,6.3242,6.1527,6.3012,802760,0
1995-01-16,6.2857,6.3012,6.1762,6.2154,1400606,0
1995-01-17,6.2154,6.2857,6.1998,6.2857,397025,0
1995-01-18,6.2857,6.3012,6.1998,6.2154,379097,0
1995-01-19,6.1762,6.2383,6.1762,6.2383,638315,0
1995-01-20,6.2154,6.2463,6.1998,6.2154,236167,0
1995-01-23,6.2154,6.262,6.2154,6.2383,381655,0
1995-01-24,6.2383,6.3012,6.1998,6.3012,367314,0
1995-01-25,6.2857,6.3478,6.2383,6.3242,107067,0
1995-01-26,6.3478,6.3636,6.3012,6.3242,353995,0
1995-01-27,6.3478,6.3478,6.2154,6.2154,143443,0
1995-01-30,6.2154,6.2857,6.1998,6.2154,399077,0
1995-01-31,6.1762,6.1762,6.0901,6.1139,277151,0
1995-02-01,6.137,6.3012,6.137,6.2857,298664,0
1995-02-02,6.2857,6.3242,6.262,6.262,142930,0
1995-02-03,6.2857,6.5353,6.262,6.5353,939545,0
1995-02-06,6.5353,6.7305,6.5353,6.7305,457992,0
1995-02-07,6.707,6.707,6.5977,6.5977,215674,0
1995-02-08,6.6212,6.6212,6.5353,6.5587,500510,0
1995-02-09,6.5823,6.6838,6.5587,6.6602,145491,0
1995-02-10,6.6838,6.7696,6.6838,6.7305,217725,0
1995-02-13,6.7305,6.7305,6.5587,6.6447,171106,0
1995-02-14,6.6447,6.6447,6.5353,6.5977,431863,0
1995-02-15,6.5977,6.5977,6.5353,6.5587,495896,0
1995-02-16,6.6602,6.6602,6.5587,6.5977,603479,0
1995-02-17,6.6133,6.6913,6.59,6.6759,409320,0
1995-02-21,6.6524,6.6759,6.6292,6.6524,380119,0
1995-02-22,6.6524,6.715,6.6524,6.6913,670592,0
1995-02-23,6.6524,6.8634,6.6524,6.8634,1101940,0
1995-02-24,6.8867,6.9101,6.8242,6.8634,237703,0
1995-02-27,6.8867,6.9257,6.8634,6.9257,356554,0
1995-02-28,6.9101,6.9726,6.8947,6.9726,628583,0
1995-03-01,6.9494,6.9494,6.8242,6.8867,321719,0
1995-03-02,6.8867,6.8867,6.6913,6.7385,212601,0
1995-03-03,6.6913,6.7617,6.6292,6.6292,295595,0
1995-03-06,6.6759,6.7776,6.6524,6.7385,252559,0
1995-03-07,6.7776,6.8634,6.7776,6.8478,748972,0
1995-03-08,6.8478,6.9101,6.8478,6.8867,516391,0
1995-03-09,6.8867,6.9726,6.8867,6.9726,215674,0
1995-03-10,6.996,7.0349,6.9726,6.996,206968,0
1995-03-13,7.0115,7.0819,6.996,7.0588,421617,0
1995-03-14,7.0349,7.1676,7.0349,7.1209,247438,0
1995-03-15,7.0819,7.1209,7.0819,7.0976,410344,0
1995-03-16,7.0976,7.0976,7.0349,7.0349,329917,0
1995-03-17,7.0349,7.0349,6.9257,6.9257,167009,0
1995-03-20,6.9101,7.0115,6.8008,7.0115,796617,0
1995-03-21,6.9726,7.1676,6.9726,7.0819,302764,0
1995-03-22,7.0976,7.1209,7.0115,7.0349,380632,0
1995-03-23,7.0115,7.0819,7.0115,7.0349,163934,0
1995-03-24,7.1209,7.1445,7.0115,7.1445,247948,0
1995-03-27,7.1445,7.2067,7.1209,7.1445,155737,0
1995-03-28,7.1445,7.1835,7.0976,7.0976,280225,0
1995-03-29,7.0976,7.1676,7.0976,7.1209,108605,0
1995-03-30,7.1209,7.2458,7.0976,7.2458,344774,0
1995-03-31,7.2302,7.3161,7.1676,7.1676,156762,0
1995-04-03,7.1676,7.3319,7.1445,7.2927,221310,0
1995-04-04,7.2927,7.3785,7.2458,7.2458,100920,0
1995-04-05,7.2067,7.2067,7.1445,7.1676,170083,0
1995-04-06,7.1445,7.2302,7.1445,7.1835,77867,0
1995-04-07,7.2067,7.2302,7.0115,7.1676,214141,0
1995-04-10,7.1676,7.1835,7.0819,7.1209,243853,0
1995-04-11,7.1209,7.1445,7.0588,7.0588,260245,0
1995-04-12,7.0819,7.0819,7.0349,7.0588,258710,0
1995-04-13,7.0588,7.0588,6.9257,6.9494,193138,0
1995-04-17,6.9726,6.9726,6.8242,6.9257,489239,0
1995-04-18,6.9101,6.9257,6.8634,6.8867,119875,0
1995-04-19,6.9101,6.9494,6.9101,6.9101,111168,0
1995-04-20,6.9101,6.9494,6.8867,6.9101,173155,0
1995-04-21,6.8867,6.9257,6.8242,6.8242,262807,0
1995-04-24,6.8867,6.9257,6.8634,6.9257,169055,0
1995-04-25,6.9494,6.9726,6.8634,6.8867,115265,0
1995-04-26,6.8478,6.8478,6.6524,6.6524,363214,0
1995-04-27,6.7617,6.7617,6.4181,6.5668,1694150,0
1995-04-28,6.59,6.59,6.543,6.5668,344774,0
1995-05-01,6.6292,6.7617,6.59,6.7617,529195,0
1995-05-02,6.7385,6.8478,6.7385,6.7776,559934,0
1995-05-03,6.7617,6.8008,6.7617,6.7776,405734,0
1995-05-04,6.7385,6.7617,6.6913,6.6913,519469,0
1995-05-05,6.6913,6.6913,6.5668,6.6524,262292,0
1995-05-08,6.6913,6.6913,6.6133,6.6133,226944,0
1995-05-09,6.6292,6.6913,6.6133,6.6759,382680,0
1995-05-10,6.715,6.7776,6.6913,6.7776,271515,0
1995-05-11,6.7776,6.9101,6.7776,6.9101,471820,0
1995-05-12,6.8867,7.0115,6.8478,7.0115,422129,0
1995-05-15,7.0115,7.2458,6.996,7.2302,297642,0
1995-05-16,7.2067,7.3161,7.1835,7.3161,761774,0
1995-05-17,7.2458,7.2693,7.1445,7.1676,356043,0
1995-05-18,7.1676,7.1835,7.0349,7.1209,219261,0
1995-05-19,7.0819,7.0819,6.996,7.0819,144979,0
1995-05-22,7.066,7.1131,7.0431,7.066,94772,0
1995-05-23,7.0897,7.152,7.066,7.152,247438,0
1995-05-24,7.152,7.2614,7.152,7.2614,222848,0
1995-05-25,7.2149,7.2149,6.9802,7.0431,347331,0
1995-05-26,7.066,7.066,7.0038,7.0272,83503,0
1995-05-30,6.9802,7.0897,6.9802,7.0897,197232,0
1995-05-31,7.0431,7.152,7.0431,7.152,305325,0
1995-06-01,7.1288,7.2382,7.1288,7.2149,411884,0
1995-06-02,7.1989,7.3238,7.1989,7.2614,346306,0
1995-06-05,7.2772,7.3629,7.2614,7.3238,260245,0
1995-06-06,7.3473,7.5193,7.3238,7.4959,853992,0
1995-06-07,7.5193,7.535,7.4487,7.4487,717209,0
1995-06-08,7.4487,7.4724,7.3238,7.3238,370385,0
1995-06-09,7.2772,7.3006,7.2149,7.2772,486165,0
1995-06-12,7.2614,7.3238,7.2614,7.2772,1065567,0
1995-06-13,7.3006,7.4332,7.3006,7.4332,352459,0
1995-06-14,7.4487,7.4724,7.3863,7.4487,455430,0
1995-06-15,7.4959,7.5581,7.4959,7.535,616288,0
1995-06-16,7.4724,7.605,7.4724,7.605,297129,0
1995-06-19,7.5817,7.691,7.5193,7.5193,1264336,0
1995-06-20,7.4959,7.5581,7.4487,7.4487,1834515,0
1995-06-21,7.4487,7.4487,7.2772,7.3473,1083499,0
1995-06-22,7.3473,7.4332,7.3006,7.4332,1393947,0
1995-06-23,7.4096,7.4096,7.3238,7.3863,1264849,0
1995-06-26,7.3863,7.4096,7.3629,7.3863,237190,0
1995-06-27,7.4096,7.4487,7.3238,7.4487,421617,0
1995-06-28,7.4332,7.4332,7.3629,7.3863,430326,0
1995-06-29,7.3629,7.3863,7.3473,7.3863,464139,0
1995-06-30,7.3863,7.535,7.3863,7.535,397541,0
1995-07-03,7.5193,7.535,7.4959,7.5193,91698,0
1995-07-05,7.535,7.5817,7.4724,7.5581,650096,0
1995-07-06,7.5817,7.6439,7.5817,7.6208,788930,0
1995-07-07,7.6439,7.9252,7.6208,7.8629,838110,0
1995-07-10,7.8157,7.9645,7.7766,7.9252,1392921,0
1995-07-11,7.9018,8.0502,7.8783,7.9877,403686,0
1995-07-12,8.011,8.011,7.9252,7.9488,1121919,0
1995-07-13,7.9488,7.9488,7.8629,7.8629,148055,0
1995-07-14,7.8783,7.8783,7.8157,7.8783,109118,0
1995-07-17,7.8629,7.9018,7.8157,7.8629,1030221,0
1995-07-18,7.8629,7.8629,7.7067,7.7067,151641,0
1995-07-19,7.7299,7.7533,7.4487,7.4724,220799,0
1995-07-20,7.4724,7.5817,7.4487,7.5581,228994,0
1995-07-21,7.5581,7.5817,7.5193,7.535,714649,0
1995-07-24,7.5193,7.535,7.4959,7.4959,147541,0
1995-07-25,7.4724,7.605,7.4724,7.605,206456,0
1995-07-26,7.5817,7.8157,7.5817,7.8157,878070,0
1995-07-27,7.8393,8.011,7.8393,7.9252,775611,0
1995-07-28,7.9252,7.9645,7.8783,7.9645,708500,0
1995-07-31,7.9252,7.9488,7.8783,7.9488,313013,0
1995-08-01,7.9252,7.9645,7.9252,7.9252,102972,0
1995-08-02,7.9645,8.011,7.9252,7.9488,775098,0
1995-08-03,7.9645,8.0502,7.9488,7.9645,759734,0
1995-08-04,7.9488,8.011,7.9488,7.9877,317107,0
1995-08-07,7.9877,7.9877,7.9252,7.9645,103996,0
1995-08-08,7.9877,7.9877,7.9252,7.9488,572741,0
1995-08-09,7.9252,8.1127,7.9252,8.1127,468237,0
1995-08-10,8.1127,8.1825,8.0968,8.1127,330940,0
1995-08-11,8.1127,8.1127,8.0502,8.0502,288933,0
1995-08-14,8.0502,8.1825,8.0502,8.1825,850404,0
1995-08-15,8.1825,8.2219,8.1593,8.2219,489239,0
1995-08-16,8.2219,8.3077,8.1987,8.3077,481044,0
1995-08-17,8.3311,8.456,8.3311,8.3701,342211,0
1995-08-18,8.3701,8.3938,8.1987,8.2688,603993,0
1995-08-21,8.2842,8.4405,8.2842,8.3701,157273,0
1995-08-22,8.3701,8.4171,8.2842,8.3077,565571,0
1995-08-23,8.2999,8.3235,8.261,8.2999,266392,0
1995-08-24,8.3235,8.386,8.2999,8.3626,137806,0
1995-08-25,8.3626,8.4091,8.3469,8.386,1201325,0
1995-08-28,8.4091,8.4091,8.2999,8.3235,89137,0
1995-08-29,8.2999,8.3626,8.261,8.2765,202866,0
1995-08-30,8.3235,8.3469,8.2765,8.3235,724893,0
1995-08-31,8.3235,8.3469,8.2999,8.3235,481044,0
1995-09-01,8.2999,8.3626,8.2765,8.3469,266392,0
1995-09-05,8.2999,8.6043,8.261,8.6043,509221,0
1995-09-06,8.6043,8.7298,8.5576,8.7061,1036879,0
1995-09-07,8.7535,8.8775,8.7535,8.8775,301225,0
1995-09-08,8.8626,8.9019,8.7535,8.7535,475918,0
1995-09-11,8.7765,8.9019,8.7535,8.9019,414444,0
1995-09-12,8.9019,9.097,8.9019,9.0731,420081,0
1995-09-13,9.0329,9.0493,8.9488,8.9649,454915,0
1995-09-14,8.9488,8.9488,8.8148,8.8148,403175,0
1995-09-15,8.8148,8.8148,8.7061,8.7535,441596,0
1995-09-18,8.7298,8.7298,8.5187,8.6043,313777,0
1995-09-19,8.6043,8.8148,8.5576,8.7765,432374,0
1995-09-20,8.8626,8.9019,8.644,8.7298,409831,0
1995-09-21,8.7765,8.8626,8.7298,8.7765,448511,0
1995-09-22,8.69,8.7298,8.4327,8.6043,431607,0
1995-09-25,8.5576,8.644,8.5187,8.6043,237190,0
1995-09-26,8.69,8.7298,8.644,8.644,125255,0
1995-09-27,8.6043,8.644,8.4716,8.5187,280990,0
1995-09-28,8.5187,8.5576,8.4327,8.5187,74538,0
1995-09-29,8.5576,8.5576,8.4327,8.4716,309169,0
1995-10-02,8.4716,8.4716,8.2142,8.261,314804,0
1995-10-03,8.2999,8.386,8.1281,8.3469,763829,0
1995-10-04,8.386,8.386,8.0421,8.0892,1265362,0
1995-10-05,7.9953,8.1281,7.8705,8.0892,923407,0
1995-10-06,8.1281,8.261,8.0421,8.2142,589137,0
1995-10-09,8.261,8.4327,8.2142,8.386,678532,0
1995-10-10,8.2999,8.3469,8.2142,8.2142,260245,0
1995-10-11,8.2999,8.386,8.2999,8.3469,348360,0
1995-10-12,8.2999,8.386,8.261,8.2999,552250,0
1995-10-13,8.2999,8.3469,8.1281,8.261,328381,0
1995-10-16,8.261,8.386,8.261,8.3469,303275,0
1995-10-17,8.2999,8.4327,8.2999,8.386,102972,0
1995-10-18,8.4327,8.69,8.4327,8.69,452610,0
1995-10-19,8.69,8.8148,8.69,8.8148,564803,0
1995-10-20,8.9019,8.9488,8.7298,8.7765,444668,0
1995-10-23,8.7765,8.7765,8.644,8.7298,327866,0
1995-10-24,8.8148,8.9019,8.5576,8.6043,303275,0
1995-10-25,8.5187,8.5576,8.3469,8.3469,267930,0
1995-10-26,8.6043,8.644,8.261,8.386,711831,0
1995-10-27,8.3469,8.3469,7.9953,8.1749,510757,0
1995-10-30,8.261,8.3469,8.1281,8.2142,295334,0
1995-10-31,8.261,8.386,8.1281,8.261,430068,0
1995-11-01,8.2999,8.5576,8.2999,8.4716,232582,0
1995-11-02,8.5576,8.9019,8.5187,8.69,292521,0
1995-11-03,8.644,8.9488,8.644,8.7765,491801,0
1995-11-06,8.7765,9.0731,8.7765,9.0731,381914,0
1995-11-07,8.9867,9.2056,8.9867,9.2056,185448,0
1995-11-08,9.2056,9.2452,9.0731,9.1202,464139,0
1995-11-09,9.0329,9.0329,8.8626,8.9019,70696,0
1995-11-10,8.9488,8.9488,8.7765,8.7765,125509,0
1995-11-13,8.9488,8.9488,8.7298,8.7298,332220,0
1995-11-14,8.8148,8.8148,8.644,8.69,136016,0
1995-11-15,8.69,8.7298,8.6043,8.6043,204401,0
1995-11-16,8.644,8.7298,8.6043,8.6043,194161,0
1995-11-17,8.6043,8.6043,8.4716,8.4716,148309,0
1995-11-20,8.5187,8.5187,8.1749,8.3548,291750,0
1995-11-21,8.2452,8.2924,8.2063,8.2452,385500,0
1995-11-22,8.2452,8.378,8.1593,8.2063,453891,0
1995-11-24,8.2452,8.2452,8.1593,8.1593,27151,0
1995-11-27,8.1593,8.2924,8.0736,8.2452,1222844,0
1995-11-28,8.2452,8.2924,8.1593,8.2063,445950,0
1995-11-29,8.1206,8.2452,8.1206,8.2063,598872,0
1995-11-30,8.2063,8.3311,8.1593,8.3311,236676,0
1995-12-01,8.3311,8.4638,8.3311,8.378,362960,0
1995-12-04,8.4171,8.4171,8.1206,8.2063,388573,0
1995-12-05,8.1206,8.2924,8.1206,8.2924,152151,0
1995-12-06,8.2924,8.4171,8.2924,8.4171,515365,0
1995-12-07,8.5107,8.5107,8.2063,8.2924,183915,0
1995-12-08,8.2924,8.2924,8.0344,8.1206,123206,0
1995-12-11,8.1206,8.1206,7.7299,7.7766,215420,0
1995-12-12,7.7766,7.7766,7.5581,7.5972,1466180,0
1995-12-13,7.6439,7.683,6.8634,7.5972,1615766,0
1995-12-14,7.5972,7.7766,7.5972,7.5972,1111928,0
1995-12-15,7.5114,7.6439,7.4724,7.6439,577607,0
1995-12-18,7.6439,7.683,7.5581,7.5972,845795,0
1995-12-19,7.5581,7.5581,7.4724,7.5581,291235,0
1995-12-20,7.5972,7.7299,7.5581,7.7299,729249,0
1995-12-21,7.683,7.9488,7.683,7.8629,442874,0
1995-12-22,7.7766,7.9488,7.7766,7.8157,340161,0
1995-12-26,7.8157,7.9018,7.8157,7.8629,244363,0
1995-12-27,7.7766,8.0344,7.7766,7.9877,103222,0
1995-12-28,7.9488,8.0736,7.9018,8.0736,269978,0
1995-12-29,8.0736,8.4638,8.0736,8.378,454403,0
1996-01-02,8.2924,8.3311,7.9488,8.0344,171106,0
1996-01-03,8.0736,8.1206,7.7299,7.7766,317879,0
1996-01-04,7.8629,7.8629,7.5972,7.7766,305837,0
1996-01-05,7.7299,7.7766,7.5581,7.683,148821,0
1996-01-08,7.683,7.7299,7.683,7.683,13833,0
1996-01-09,7.683,7.7766,7.5581,7.7766,137039,0
1996-01-10,7.683,7.7299,7.3863,7.4255,121410,0
1996-01-11,7.4255,7.4724,7.4255,7.4724,157784,0
1996-01-12,7.5114,7.5972,7.4724,7.5114,57378,0
1996-01-15,7.4724,7.4724,7.3863,7.4255,288933,0
1996-01-16,7.4724,7.4724,7.1288,7.1288,245899,0
1996-01-17,7.2538,7.4255,7.2538,7.4255,350409,0
1996-01-18,7.4255,7.683,7.3006,7.3863,179815,0
1996-01-19,7.3863,7.4255,7.1676,7.4255,272539,0
1996-01-22,7.4255,7.5972,7.4255,7.5972,81454,0
1996-01-23,7.5581,7.683,7.3395,7.5972,122950,0
1996-01-24,7.6439,7.6439,7.4255,7.4724,77609,0
1996-01-25,7.4724,7.5114,7.1676,7.4255,246157,0
1996-01-26,7.5972,7.9488,7.5581,7.9488,436985,0
1996-01-29,7.9018,8.4171,7.9018,8.4171,437500,0
1996-01-30,8.378,8.6357,8.378,8.6357,411884,0
1996-01-31,8.6357,8.6357,8.2924,8.2924,442619,0
1996-02-01,8.2924,8.4171,8.2452,8.3311,234886,0
1996-02-02,8.2452,8.2924,8.2063,8.2452,74793,0
1996-02-05,8.2924,8.3311,8.2063,8.2924,63011,0
1996-02-06,8.378,8.4171,8.2924,8.2924,195442,0
1996-02-07,8.3311,8.4171,8.3311,8.3311,77609,0
1996-02-08,8.3311,8.4171,8.2924,8.2924,434937,0
1996-02-09,8.2924,8.3311,8.2063,8.2452,142673,0
1996-02-12,8.2452,8.378,8.1593,8.378,551227,0
1996-02-13,8.3311,8.378,8.2924,8.3311,95032,0
1996-02-14,8.3311,8.4171,8.2063,8.2063,130633,0
1996-02-15,8.2063,8.2924,8.0344,8.0736,222075,0
1996-02-16,8.1206,8.1593,7.9018,8.0736,173666,0
1996-02-20,8.1593,8.3311,8.1593,8.2924,160604,0
1996-02-21,8.2924,8.378,8.1593,8.1593,314804,0
1996-02-22,8.1593,8.6357,8.1593,8.5497,420848,0
1996-02-23,8.5107,8.5497,8.3311,8.4171,97846,0
1996-02-26,8.4638,8.5969,8.378,8.4171,379352,0
1996-02-27,8.4638,8.4638,8.1206,8.1593,126792,0
1996-02-28,8.1987,8.1987,7.8081,7.9407,306351,0
1996-02-29,7.9799,8.2452,7.9799,8.1127,154198,0
1996-03-01,8.1593,8.2219,8.1127,8.1127,188268,0
1996-03-04,8.1987,8.3701,8.1593,8.3701,88114,0
1996-03-05,8.3311,8.5889,8.3311,8.5497,275612,0
1996-03-06,8.5029,8.5889,8.5029,8.5497,393698,0
1996-03-07,8.5029,8.5889,8.2842,8.3311,123206,0
1996-03-08,8.2452,8.2452,7.9799,8.0736,423409,0
1996-03-11,7.9799,8.1987,7.9799,8.1593,307376,0
1996-03-12,8.1593,8.2452,8.0736,8.1593,157784,0
1996-03-13,8.1127,8.1593,8.0736,8.1127,339393,0
1996-03-14,8.1127,8.2842,8.0736,8.1987,177253,0
1996-03-15,8.1987,8.5029,8.1987,8.4638,297642,0
1996-03-18,8.3311,8.5497,8.3311,8.5029,134222,0
1996-03-19,8.5029,8.9405,8.4638,8.8546,699790,0
1996-03-20,8.8546,8.9405,8.8074,8.8546,712853,0
1996-03-21,8.8546,8.8546,8.7214,8.7609,291750,0
1996-03-22,8.7609,8.8934,8.7214,8.7609,173666,0
1996-03-25,8.7609,8.7609,8.5889,8.6357,282272,0
1996-03-26,8.6357,8.7214,8.5029,8.5497,216955,0
1996-03-27,8.5497,8.5497,8.2842,8.2842,219006,0
1996-03-28,8.3311,8.3311,8.1127,8.1127,230276,0
1996-03-29,8.1987,8.2452,7.894,7.9407,359885,0
1996-04-01,8.0266,8.1593,7.9407,8.1127,709781,0
1996-04-02,8.1593,8.2452,8.0736,8.1127,137806,0
1996-04-03,8.0736,8.1127,7.9407,8.0736,395489,0
1996-04-04,8.1127,8.1127,7.9407,8.0266,215420,0
1996-04-08,7.9407,7.9407,7.8081,7.894,283811,0
1996-04-09,7.8549,7.9407,7.8081,7.8549,179047,0
1996-04-10,7.8081,7.8549,7.769,7.8549,580685,0
1996-04-11,7.8081,7.894,7.8081,7.8549,153945,0
1996-04-12,7.894,7.9407,7.769,7.9407,395489,0
1996-04-15,8.0266,8.1593,7.9799,8.1593,198512,0
1996-04-16,8.0736,8.1987,7.9799,8.1987,277406,0
1996-04-17,8.2452,8.5497,8.2452,8.5029,356554,0
1996-04-18,8.5029,8.6357,8.5029,8.5889,412140,0
1996-04-19,8.5889,8.6357,8.5497,8.5889,120899,0
1996-04-22,8.5889,8.5889,8.4638,8.5497,198512,0
1996-04-23,8.5497,8.7609,8.5029,8.6744,227456,0
1996-04-24,8.6744,8.8934,8.6744,8.8934,126534,0
1996-04-25,8.8546,8.9405,8.7214,8.8546,100920,0
1996-04-26,8.8934,8.8934,8.8074,8.8546,356813,0
1996-04-29,8.8546,8.9405,8.8546,8.8934,150613,0
1996-04-30,8.8934,8.978,8.8546,8.9405,244879,0
1996-05-01,8.9405,9.1499,8.9405,8.9405,559683,0
1996-05-02,8.9405,8.9405,8.7609,8.7609,345541,0
1996-05-03,8.8074,8.8934,8.4638,8.7214,445437,0
1996-05-06,8.7609,8.9405,8.7609,8.9405,207221,0
1996-05-07,8.9405,9.1126,8.8934,9.0254,191087,0
1996-05-08,9.0665,9.1126,8.8546,9.0665,696972,0
1996-05-09,9.1499,9.4558,9.1499,9.3308,483090,0
1996-05-10,9.3308,9.635,9.2823,9.589,281505,0
1996-05-13,9.589,9.589,9.4558,9.502,391645,0
1996-05-14,9.54,9.847,9.54,9.847,688520,0
1996-05-15,9.847,9.978,9.721,9.807,273822,0
1996-05-16,9.76,9.893,9.76,9.847,316084,0
1996-05-17,9.807,9.932,9.76,9.847,186985,0
1996-05-20,9.847,9.847,9.635,9.76,262037,0
1996-05-21,9.76,10.237,9.721,10.025,204661,0
1996-05-22,10.025,10.111,9.932,10.025,166495,0
1996-05-23,10.025,10.064,9.978,10.025,135757,0
1996-05-24,10.064,10.111,10.025,10.025,132428,0
1996-05-28,10.025,10.064,9.675,9.807,192879,0
1996-05-29,9.847,9.886,9.713,9.798,302511,0
1996-05-30,9.76,10.105,9.76,10.105,147541,0
1996-05-31,10.064,10.064,9.886,9.886,195181,0
1996-06-03,9.886,9.971,9.886,9.932,324026,0
1996-06-04,9.932,10.018,9.886,10.018,220285,0
1996-06-05,10.064,10.064,9.932,10.064,224896,0
1996-06-06,9.971,10.105,9.971,10.064,233602,0
1996-06-07,9.971,10.064,9.798,9.971,175972,0
1996-06-10,9.932,10.064,9.886,9.932,47901,0
1996-06-11,9.932,9.971,9.847,9.932,261528,0
1996-06-12,9.886,9.932,9.798,9.886,124742,0
1996-06-13,9.971,10.018,9.886,9.886,455940,0
1996-06-14,9.886,9.932,9.847,9.847,101948,0
1996-06-17,9.886,9.886,9.76,9.798,136780,0
1996-06-18,9.798,9.798,9.54,9.713,175459,0
1996-06-19,9.713,9.713,9.581,9.627,172386,0
1996-06-20,9.713,9.798,9.627,9.798,337859,0
1996-06-21,9.76,9.847,9.627,9.847,312754,0
1996-06-24,9.847,9.847,9.581,9.627,183146,0
1996-06-25,9.627,9.798,9.627,9.76,190830,0
1996-06-26,9.713,9.798,9.667,9.667,264341,0
1996-06-27,9.581,9.627,9.4558,9.4945,268952,0
1996-06-28,9.4071,9.667,9.2743,9.667,396258,0
1996-07-01,9.627,9.713,9.627,9.713,47644,0
1996-07-02,9.76,9.886,9.713,9.886,129353,0
1996-07-03,9.847,9.932,9.798,9.932,96564,0
1996-07-05,9.847,9.847,9.713,9.713,24336,0
1996-07-08,9.667,9.667,9.54,9.54,681863,0
1996-07-09,9.4945,9.581,9.4071,9.4558,219006,0
1996-07-10,9.4558,9.54,9.3231,9.4558,263828,0
1996-07-11,9.4071,9.4071,8.9704,9.2743,222335,0
1996-07-12,9.2375,9.2743,9.0178,9.058,68648,0
1996-07-15,9.1045,9.1045,8.7134,8.7535,586319,0
1996-07-16,8.7134,8.9704,8.4091,8.6276,313521,0
1996-07-17,8.7134,9.058,8.7134,8.8861,587602,0
1996-07-18,8.8861,9.2375,8.8861,9.1045,286884,0
1996-07-19,9.1423,9.1423,8.8861,9.0178,98873,0
1996-07-22,9.058,9.1423,8.8861,9.1045,128840,0
1996-07-23,9.1045,9.1423,9.058,9.058,111679,0
1996-07-24,8.9704,8.9704,8.7535,8.9328,150103,0
1996-07-25,8.9704,9.1045,8.9328,9.0178,86833,0
1996-07-26,9.0178,9.1423,9.0178,9.1045,57633,0
1996-07-29,9.0178,9.1045,9.0178,9.0178,47644,0
1996-07-30,9.0178,9.1423,8.9704,9.1423,108350,0
1996-07-31,9.1423,9.1423,9.0178,9.058,192620,0
1996-08-01,9.058,9.1045,9.0178,9.1045,314804,0
1996-08-02,9.1423,9.3627,9.1423,9.3231,313521,0
1996-08-05,9.3627,9.3627,9.1423,9.1901,76844,0
1996-08-06,9.2743,9.3231,9.1901,9.2375,139086,0
1996-08-07,9.2375,9.2743,9.2375,9.2375,29200,0
1996-08-08,9.1423,9.1901,9.1423,9.1423,98616,0
1996-08-09,9.1423,9.3231,9.1423,9.2743,78382,0
1996-08-12,9.2375,9.2743,9.1901,9.1901,55582,0
1996-08-13,9.1901,9.1901,9.1045,9.1423,60192,0
1996-08-14,9.1045,9.1901,9.058,9.1423,141138,0
1996-08-15,9.1423,9.4945,9.1423,9.3231,224126,0
1996-08-16,9.3627,9.4558,9.3627,9.4558,376280,0
1996-08-19,9.4071,9.4945,9.2375,9.2375,71719,0
1996-08-20,9.2743,9.3231,9.2743,9.3231,75820,0
1996-08-21,9.3627,9.3627,9.2375,9.3231,886522,0
1996-08-22,9.3627,9.4071,9.2375,9.3231,390111,0
1996-08-23,9.2743,9.4071,9.2375,9.4071,549692,0
1996-08-26,9.3627,9.627,9.3627,9.54,137039,0
1996-08-27,9.54,9.627,9.4945,9.54,296360,0
1996-08-28,9.534,9.971,9.534,9.847,290470,0
1996-08-29,9.847,9.971,9.798,9.847,101948,0
1996-08-30,9.932,10.018,9.847,9.971,840927,0
1996-09-03,9.932,9.971,9.932,9.971,107841,0
1996-09-04,9.971,10.064,9.886,9.932,303790,0
1996-09-05,10.018,10.018,9.886,9.971,319416,0
1996-09-06,9.971,10.105,9.971,10.064,116548,0
1996-09-09,10.105,10.151,9.971,9.971,124486,0
1996-09-10,10.064,10.105,10.018,10.105,1586823,0
1996-09-11,10.105,10.105,10.064,10.105,255888,0
1996-09-12,10.105,10.105,10.018,10.018,619360,0
1996-09-13,10.105,10.151,10.018,10.018,1115257,0
1996-09-16,10.018,10.105,9.971,10.018,982578,0
1996-09-17,10.064,10.105,10.018,10.064,146515,0
1996-09-18,10.064,10.105,10.018,10.018,287138,0
1996-09-19,10.018,10.064,10.018,10.064,75820,0
1996-09-20,10.064,10.151,10.064,10.105,201844,0
1996-09-23,10.105,10.237,10.064,10.237,465675,0
1996-09-24,10.189,10.322,10.189,10.237,192879,0
1996-09-25,10.284,10.284,10.151,10.151,127304,0
1996-09-26,10.105,10.189,10.105,10.189,354250,0
1996-09-27,10.189,10.284,10.151,10.284,428275,0
1996-09-30,10.237,10.322,10.237,10.284,240521,0
1996-10-01,10.284,10.37,10.284,10.322,478738,0
1996-10-02,10.37,10.455,10.322,10.416,97846,0
1996-10-03,10.37,10.416,10.322,10.416,147030,0
1996-10-04,10.416,10.675,10.416,10.416,289447,0
1996-10-07,10.416,10.721,10.416,10.633,234371,0
1996-10-08,10.589,10.633,10.416,10.501,293031,0
1996-10-09,10.54,10.54,10.455,10.501,241803,0
1996-10-10,10.455,10.501,10.322,10.322,792514,0
1996-10-11,10.37,10.455,10.37,10.416,211578,0
1996-10-14,10.455,10.501,10.455,10.455,77867,0
1996-10-15,10.455,10.501,10.416,10.501,226176,0
1996-10-16,10.501,10.501,10.455,10.501,94263,0
1996-10-17,10.54,10.54,10.416,10.54,223616,0
1996-10-18,10.54,10.54,10.501,10.54,86833,0
1996-10-21,10.54,10.54,10.455,10.455,80173,0
1996-10-22,10.37,10.455,10.322,10.322,95032,0
1996-10-23,10.322,10.416,10.284,10.37,36370,0
1996-10-24,10.37,10.455,10.322,10.455,95799,0
1996-10-25,10.455,10.633,10.416,10.633,209271,0
1996-10-28,10.589,10.633,10.455,10.501,157014,0
1996-10-29,10.455,10.589,10.455,10.54,72487,0
1996-10-30,10.54,10.54,10.416,10.455,430582,0
1996-10-31,10.455,10.501,10.455,10.455,75820,0
1996-11-01,10.54,10.589,10.501,10.54,55328,0
1996-11-04,10.589,10.589,10.455,10.455,150359,0
1996-11-05,10.501,10.675,10.501,10.675,115008,0
1996-11-06,10.675,10.807,10.633,10.675,114494,0
1996-11-07,10.721,10.807,10.675,10.807,64037,0
1996-11-08,10.807,10.854,10.633,10.758,141907,0
1996-11-11,10.721,10.807,10.675,10.807,66342,0
1996-11-12,10.807,11.024,10.807,10.978,212859,0
1996-11-13,10.892,10.939,10.807,10.854,204661,0
1996-11-14,10.854,10.854,10.758,10.807,187755,0
1996-11-15,10.892,10.939,10.807,10.854,109118,0
1996-11-18,10.854,10.854,10.758,10.807,54303,0
1996-11-19,10.758,10.758,10.54,10.633,139600,0
1996-11-20,10.589,10.721,10.54,10.675,149587,0
1996-11-21,10.675,10.675,10.589,10.675,117571,0
1996-11-22,10.633,10.892,10.633,10.892,83247,0
1996-11-25,10.939,11.112,10.892,10.939,241803,0
1996-11-26,10.939,10.939,10.807,10.807,558907,0
1996-11-27,10.758,10.892,10.675,10.712,153432,0
1996-11-29,10.758,10.807,10.758,10.758,54046,0
1996-12-02,10.807,10.807,10.758,10.807,110396,0
1996-12-03,10.807,10.846,10.712,10.712,111425,0
1996-12-04,10.758,10.758,10.494,10.589,175459,0
1996-12-05,10.626,10.626,10.589,10.589,244619,0
1996-12-06,10.54,10.54,10.322,10.322,176488,0
1996-12-09,10.362,10.807,10.322,10.758,750761,0
1996-12-10,10.712,10.807,10.675,10.758,426481,0
1996-12-11,10.675,10.712,10.626,10.626,387292,0
1996-12-12,10.675,10.712,10.675,10.712,336832,0
1996-12-13,10.675,10.712,10.626,10.675,493594,0
1996-12-16,10.626,10.807,10.626,10.758,172898,0
1996-12-17,10.712,10.978,10.712,10.939,557117,0
1996-12-18,10.978,11.024,10.939,10.978,371153,0
1996-12-19,11.024,11.197,10.978,11.197,274074,0
1996-12-20,11.376,11.681,11.244,11.632,334782,0
1996-12-23,11.632,11.766,11.632,11.681,236676,0
1996-12-24,11.681,11.814,11.681,11.814,73256,0
1996-12-26,11.814,11.986,11.766,11.986,124742,0
1996-12-27,11.986,12.213,11.899,12.079,183659,0
1996-12-30,12.079,12.213,12.079,12.119,103739,0
1996-12-31,12.079,12.163,12.032,12.163,140880,0
1997-01-02,11.986,11.986,11.681,11.814,241286,0
1997-01-03,11.862,11.862,11.632,11.632,264856,0
1997-01-06,11.632,11.681,11.597,11.632,399845,0
1997-01-07,11.597,11.814,11.547,11.766,315059,0
1997-01-08,11.766,11.766,11.415,11.415,810448,0
1997-01-09,11.463,11.463,11.329,11.329,313268,0
1997-01-10,11.197,11.415,11.157,11.329,308910,0
1997-01-13,11.329,11.376,11.244,11.291,583248,0
1997-01-14,11.329,11.508,11.291,11.463,132428,0
1997-01-15,11.463,11.463,11.291,11.291,462088,0
1997-01-16,11.329,11.632,11.244,11.632,1009981,0
1997-01-17,11.597,11.632,11.508,11.547,219771,0
1997-01-20,11.508,11.547,11.376,11.508,509221,0
1997-01-21,11.547,11.547,11.329,11.329,399332,0
1997-01-22,11.376,11.463,11.197,11.463,392929,0
1997-01-23,11.547,11.766,11.508,11.597,581960,0
1997-01-24,11.547,11.597,11.376,11.415,195181,0
1997-01-27,11.376,11.415,11.291,11.329,133711,0
1997-01-28,11.376,11.463,11.197,11.197,349894,0
1997-01-29,11.112,11.197,11.064,11.112,176227,0
1997-01-30,11.112,11.329,11.112,11.244,497691,0
1997-01-31,11.197,11.463,11.197,11.291,223103,0
1997-02-03,11.329,11.463,11.329,11.415,181096,0
1997-02-04,11.463,11.547,11.415,11.463,83759,0
1997-02-05,11.463,11.862,11.463,11.766,381144,0
1997-02-06,11.766,11.862,11.681,11.862,359885,0
1997-02-07,11.814,11.986,11.597,11.632,288424,0
1997-02-10,11.632,11.814,11.632,11.814,219261,0
1997-02-11,11.814,12.079,11.814,12.032,271768,0
1997-02-12,12.032,12.213,12.032,12.163,359885,0
1997-02-13,12.163,12.43,12.163,12.383,357837,0
1997-02-14,12.43,12.65,12.43,12.469,320950,0
1997-02-18,12.43,12.65,12.338,12.601,502816,0
1997-02-19,12.561,12.601,12.477,12.517,287908,0
1997-02-20,12.517,12.561,12.296,12.347,246668,0
1997-02-21,12.383,12.383,12.251,12.296,217978,0
1997-02-24,12.296,12.477,12.251,12.43,216191,0
1997-02-25,12.43,13,12.43,12.866,719514,0
1997-02-26,12.829,12.915,12.734,12.734,170083,0
1997-02-27,12.734,12.782,12.65,12.695,113729,0
1997-02-28,12.65,12.829,12.601,12.65,277151,0
1997-03-03,12.695,12.782,12.65,12.734,137294,0
1997-03-04,12.734,12.866,12.695,12.695,98106,0
1997-03-05,12.695,12.734,12.561,12.695,201844,0
1997-03-06,12.734,12.782,12.65,12.695,257427,0
1997-03-07,12.695,12.695,12.347,12.347,934421,0
1997-03-10,12.383,12.695,12.383,12.601,461063,0
1997-03-11,12.65,12.829,12.601,12.782,434937,0
1997-03-12,12.782,12.866,12.695,12.829,441339,0
1997-03-13,12.782,12.829,12.695,12.695,198001,0
1997-03-14,12.695,12.866,12.695,12.829,116036,0
1997-03-17,12.782,12.915,12.734,12.829,456455,0
1997-03-18,12.65,13.18,12.601,12.866,599637,0
1997-03-19,12.915,12.963,12.65,12.65,208244,0
1997-03-20,12.695,12.695,12.383,12.43,199794,0
1997-03-21,12.65,12.734,12.517,12.601,153945,0
1997-03-24,12.517,12.695,12.43,12.65,162654,0
1997-03-25,12.734,12.866,12.601,12.734,299433,0
1997-03-26,12.695,12.734,12.601,12.734,66598,0
1997-03-27,12.695,12.695,12.296,12.43,120134,0
1997-03-31,12.383,12.477,11.463,11.463,363214,0
1997-04-01,11.501,11.766,11.368,11.766,518698,0
1997-04-02,11.766,12.079,11.73,11.899,158554,0
1997-04-03,11.899,11.899,11.597,11.597,203381,0
1997-04-04,11.547,11.632,11.463,11.547,162908,0
1997-04-07,11.814,11.946,11.814,11.814,242571,0
1997-04-08,11.814,11.862,11.632,11.632,238729,0
1997-04-09,11.632,11.899,11.632,11.766,202866,0
1997-04-10,11.766,11.986,11.766,11.862,71719,0
1997-04-11,11.899,11.899,11.681,11.681,128327,0
1997-04-14,11.597,11.681,11.463,11.597,269210,0
1997-04-15,11.681,12.079,11.681,12.079,239239,0
1997-04-16,11.986,12.213,11.986,12.079,389598,0
1997-04-17,12.119,12.296,12.079,12.163,273305,0
1997-04-18,12.079,12.296,12.032,12.251,172898,0
1997-04-21,12.213,12.213,12.032,12.032,100664,0
1997-04-22,12.079,12.119,11.899,11.986,153432,0
1997-04-23,11.899,12.296,11.899,12.213,286116,0
1997-04-24,12.213,12.251,11.986,11.986,355786,0
1997-04-25,12.079,12.119,11.946,11.946,125509,0
1997-04-28,11.986,12.119,11.946,12.079,110656,0
1997-04-29,12.119,12.383,12.119,12.383,263317,0
1997-04-30,12.347,12.383,12.251,12.347,120391,0
1997-05-01,12.296,12.296,12.213,12.251,116290,0
1997-05-02,12.296,12.477,12.251,12.43,264603,0
1997-05-05,12.43,12.734,12.347,12.65,183146,0
1997-05-06,12.695,12.734,12.517,12.517,274590,0
1997-05-07,12.561,12.601,12.383,12.477,318134,0
1997-05-08,12.347,12.477,12.251,12.43,166752,0
1997-05-09,12.383,12.561,12.383,12.43,218751,0
1997-05-12,12.477,12.734,12.383,12.734,159834,0
1997-05-13,12.695,12.782,12.561,12.734,154198,0
1997-05-14,12.782,12.963,12.782,12.963,185962,0
1997-05-15,13,13.093,12.915,12.963,182122,0
1997-05-16,13,13,12.695,12.866,164701,0
1997-05-19,12.866,13.048,12.866,12.963,220799,0
1997-05-20,13,13.18,12.915,13.18,167009,0
1997-05-21,13.133,13.484,13.133,13.445,311988,0
1997-05-22,13.445,13.445,13.133,13.133,181096,0
1997-05-23,13.048,13.266,13.048,13.266,129098,0
1997-05-27,13.219,13.266,13,13.133,215161,0
1997-05-28,13.18,13.361,13.133,13.312,121668,0
1997-05-29,13.361,13.361,13.312,13.361,40726,0
1997-05-30,13.266,13.398,13.266,13.361,63525,0
1997-06-02,13.398,13.625,13.361,13.531,308144,0
1997-06-03,13.625,13.843,13.577,13.843,358603,0
1997-06-04,13.843,14.288,13.843,14.241,391390,0
1997-06-05,14.241,14.593,14.241,14.554,464649,0
1997-06-06,14.507,14.554,14.421,14.507,282531,0
1997-06-09,14.507,14.593,14.46,14.507,424435,0
1997-06-10,14.507,14.554,14.421,14.46,489749,0
1997-06-11,14.46,14.554,14.421,14.507,271003,0
1997-06-12,14.593,14.773,14.507,14.726,277406,0
1997-06-13,14.726,14.953,14.726,14.953,179815,0
1997-06-16,14.905,14.953,14.687,14.773,182377,0
1997-06-17,14.687,14.687,14.154,14.593,346821,0
1997-06-18,14.593,14.857,14.593,14.857,147541,0
1997-06-19,14.857,14.857,14.726,14.726,127047,0
1997-06-20,14.687,14.953,14.687,14.905,304303,0
1997-06-23,14.857,14.991,14.687,14.991,257168,0
1997-06-24,14.991,15.063,14.953,14.991,414444,0
1997-06-25,15.014,15.014,14.819,14.905,414699,0
1997-06-26,14.857,14.905,14.687,14.726,290213,0
1997-06-27,14.773,14.953,14.726,14.953,239498,0
1997-06-30,14.905,15.217,14.857,15.217,273822,0
1997-07-01,15.17,15.217,15.085,15.109,146005,0
1997-07-02,15.109,15.109,14.975,14.991,203633,0
1997-07-03,14.991,15.17,14.991,15.085,404198,0
1997-07-07,15.038,15.085,14.953,14.991,265369,0
1997-07-08,14.991,15.038,14.773,14.843,452354,0
1997-07-09,14.857,15.109,14.857,15.109,377047,0
1997-07-10,15.085,15.257,15.063,15.257,195442,0
1997-07-11,15.257,15.257,14.929,14.975,169568,0
1997-07-14,14.953,15.17,14.905,15.109,183915,0
1997-07-15,15.124,15.435,15.124,15.217,131659,0
1997-07-16,15.302,15.788,15.302,15.788,273562,0
1997-07-17,15.788,15.835,15.617,15.678,239239,0
1997-07-18,15.702,15.702,15.39,15.569,219771,0
1997-07-21,15.484,15.484,15.257,15.35,236167,0
1997-07-22,15.302,15.569,15.279,15.499,225411,0
1997-07-23,15.435,15.968,15.435,15.766,626533,0
1997-07-24,15.75,15.899,15.702,15.812,297642,0
1997-07-25,15.899,15.899,15.75,15.766,222848,0
1997-07-28,15.702,15.725,15.678,15.725,98360,0
1997-07-29,15.725,15.725,15.484,15.524,193903,0
1997-07-30,15.546,15.812,15.546,15.812,146515,0
1997-07-31,15.788,16.126,15.788,16.053,586319,0
1997-08-01,16.053,16.211,15.92,16.126,391390,0
1997-08-04,16.102,16.102,16.013,16.03,180839,0
1997-08-05,16.013,16.343,16.013,16.318,425717,0
1997-08-06,16.343,16.899,16.318,16.657,544055,0
1997-08-07,16.741,16.741,16.476,16.525,233095,0
1997-08-08,16.476,16.476,16.343,16.425,216191,0
1997-08-11,16.391,16.391,16.318,16.368,143955,0
1997-08-12,16.391,16.544,16.368,16.501,261528,0
1997-08-13,16.476,16.544,16.053,16.16,293546,0
1997-08-14,16.211,16.279,16.102,16.126,196207,0
1997-08-15,16.126,16.126,15.812,15.835,162138,0
1997-08-18,15.788,15.788,15.617,15.678,151381,0
1997-08-19,15.702,15.944,15.632,15.899,201587,0
1997-08-20,15.899,16.03,15.858,16.03,295080,0
1997-08-21,16.078,16.186,15.968,16.145,382424,0
1997-08-22,16.102,16.258,15.882,15.944,203123,0
1997-08-25,15.858,16.013,15.617,15.835,505122,0
1997-08-26,15.75,15.92,15.593,15.632,524333,0
1997-08-27,15.639,15.663,15.443,15.46,144211,0
1997-08-28,15.46,15.484,15.131,15.265,321719,0
1997-08-29,15.287,15.287,15.131,15.265,180326,0
1997-09-02,15.265,15.35,15.109,15.265,518698,0
1997-09-03,15.35,15.397,15.265,15.311,203123,0
1997-09-04,15.311,15.35,15.242,15.311,357323,0
1997-09-05,15.311,15.311,15.242,15.287,434165,0
1997-09-08,15.311,15.375,15.155,15.217,386013,0
1997-09-09,15.242,15.242,15.155,15.178,480018,0
1997-09-10,15.155,15.178,15.063,15.085,604248,0
1997-09-11,15.131,15.42,15.131,15.42,394206,0
1997-09-12,15.397,15.593,15.287,15.553,317364,0
1997-09-15,15.53,15.576,15.42,15.553,189289,0
1997-09-16,15.553,15.75,15.553,15.617,472850,0
1997-09-17,15.617,15.686,15.593,15.617,1819661,0
1997-09-18,15.617,15.639,15.507,15.639,303275,0
1997-09-19,15.686,15.733,15.553,15.593,409576,0
1997-09-22,15.593,15.663,15.593,15.639,235910,0
1997-09-23,15.617,15.617,15.46,15.507,297129,0
1997-09-24,15.593,15.617,15.507,15.53,431095,0
1997-09-25,15.53,15.709,15.507,15.686,166752,0
1997-09-26,15.686,15.866,15.686,15.866,357837,0
1997-09-29,15.866,15.952,15.819,15.952,367058,0
1997-09-30,15.928,15.952,15.75,15.819,225411,0
1997-10-01,15.819,15.819,15.576,15.639,181353,0
1997-10-02,15.686,15.75,15.553,15.576,203381,0
1997-10-03,15.709,15.709,15.53,15.593,390366,0
1997-10-06,15.617,15.617,15.484,15.593,241286,0
1997-10-07,15.53,15.593,15.53,15.593,341956,0
1997-10-08,15.593,15.617,15.507,15.576,301484,0
1997-10-09,15.576,15.576,15.397,15.397,196464,0
1997-10-10,15.397,15.46,15.217,15.35,211833,0
1997-10-13,15.327,15.46,15.311,15.397,74793,0
1997-10-14,15.397,15.42,15.287,15.35,95032,0
1997-10-15,15.35,15.35,15.109,15.131,417261,0
1997-10-16,15.085,15.265,15.023,15.038,517158,0
1997-10-17,15.023,15.063,14.905,14.998,312754,0
1997-10-20,14.998,15.063,14.891,15.023,271258,0
1997-10-21,15.063,15.375,15.038,15.35,623974,0
1997-10-22,15.35,15.397,15.217,15.397,477711,0
1997-10-23,15.397,15.484,15.155,15.484,236676,0
1997-10-24,15.576,15.593,15.42,15.42,158554,0
1997-10-27,15.327,15.484,14.335,14.335,211065,0
1997-10-28,13.843,14.709,13.665,14.664,508962,0
1997-10-29,14.734,15.155,14.734,14.819,156506,0
1997-10-30,14.866,15.038,14.601,14.601,138574,0
1997-10-31,14.616,14.819,14.601,14.819,245642,0
1997-11-03,14.734,15.085,14.507,15.085,453635,0
1997-11-04,15.131,15.507,15.085,15.484,218751,0
1997-11-05,15.311,15.484,15.265,15.484,133195,0
1997-11-06,15.443,15.553,15.35,15.484,95799,0
1997-11-07,15.397,15.397,14.905,15.178,298664,0
1997-11-10,15.131,15.375,15.131,15.327,152151,0
1997-11-11,15.397,15.397,15.178,15.194,113216,0
1997-11-12,15.131,15.242,15.109,15.155,136016,0
1997-11-13,15.155,15.35,15.131,15.35,190571,0
1997-11-14,15.35,15.35,15.178,15.287,262037,0
1997-11-17,15.35,15.617,15.35,15.53,193648,0
1997-11-18,15.617,15.663,15.327,15.397,429302,0
1997-11-19,15.397,15.397,15.178,15.311,271003,0
1997-11-20,15.311,15.397,15.287,15.375,221567,0
1997-11-21,15.375,15.484,15.35,15.42,287648,0
1997-11-24,15.42,15.42,14.998,15.063,160347,0
1997-11-25,15.116,15.25,15.094,15.094,211578,0
1997-11-26,15.139,15.359,15.139,15.359,687238,0
1997-11-28,15.359,15.443,15.311,15.311,156506,0
1997-12-01,15.359,15.717,15.336,15.561,417519,0
1997-12-02,15.561,15.757,15.537,15.625,107841,0
1997-12-03,15.671,15.717,15.443,15.671,668542,0
1997-12-04,15.717,15.741,15.647,15.694,417519,0
1997-12-05,15.647,15.671,15.537,15.647,154456,0
1997-12-08,15.601,15.601,15.443,15.561,449540,0
1997-12-09,15.561,15.561,15.427,15.469,262550,0
1997-12-10,15.469,15.515,15.359,15.405,211321,0
1997-12-11,15.405,15.427,15.116,15.155,235910,0
1997-12-12,15.155,15.383,15.155,15.336,352201,0
1997-12-15,15.383,15.405,15.155,15.359,294313,0
1997-12-16,15.273,15.311,15.226,15.287,307633,0
1997-12-17,15.287,15.287,15.139,15.178,231555,0
1997-12-18,15.178,15.178,14.806,14.891,144720,0
1997-12-19,14.601,14.78,14.468,14.78,628842,0
1997-12-22,14.756,14.828,14.601,14.601,240008,0
1997-12-23,14.695,14.695,14.358,14.444,388059,0
1997-12-24,14.358,14.421,14.335,14.383,185194,0
1997-12-26,14.383,14.421,14.267,14.398,143184,0
1997-12-29,14.398,14.554,14.25,14.54,649328,0
1997-12-30,14.421,14.806,14.335,14.78,894206,0
1997-12-31,14.78,15.273,14.734,14.913,553018,0
1998-01-02,14.828,15.155,14.554,15.139,223358,0
1998-01-05,15.139,15.178,14.891,15.023,439803,0
1998-01-06,15.023,15.094,14.891,15.046,290724,0
1998-01-07,14.96,14.998,14.913,14.984,385500,0
1998-01-08,14.937,15.023,14.828,15.023,361937,0
1998-01-09,14.998,15.094,14.998,15.094,568388,0
1998-01-12,15.069,15.443,15.023,15.226,1006139,0
1998-01-13,15.226,15.226,15.023,15.116,1298405,0
1998-01-14,15.139,15.405,15.139,15.336,508962,0
1998-01-15,15.405,15.515,15.383,15.491,647025,0
1998-01-16,15.647,15.912,15.491,15.874,434423,0
1998-01-20,15.85,16.383,15.85,16.383,491288,0
1998-01-21,16.405,16.558,16.03,16.186,409069,0
1998-01-22,16.117,16.117,15.912,16.03,230022,0
1998-01-23,16.03,16.335,16.03,16.25,279201,0
1998-01-26,16.25,16.293,15.912,16.044,141393,0
1998-01-27,16.044,16.16,15.985,16.117,380378,0
1998-01-28,16.139,16.25,16.139,16.202,127047,0
1998-01-29,16.227,16.765,16.202,16.359,325819,0
1998-01-30,16.335,16.335,16.006,16.094,286625,0
1998-02-02,16.186,16.741,16.186,16.45,368083,0
1998-02-03,16.476,16.692,16.45,16.517,340932,0
1998-02-04,16.537,16.826,16.476,16.765,293546,0
1998-02-05,16.921,17.451,16.921,17.318,528688,0
1998-02-06,17.318,17.607,17.318,17.561,919308,0
1998-02-09,17.632,17.786,17.521,17.561,1068128,0
1998-02-10,17.539,17.81,17.521,17.786,519719,0
1998-02-11,17.74,18.029,17.694,17.828,288933,0
1998-02-12,17.828,17.828,17.678,17.81,364236,0
1998-02-13,17.81,17.81,17.582,17.607,228742,0
1998-02-17,17.694,17.81,17.539,17.561,275100,0
1998-02-18,17.607,17.764,17.499,17.715,185962,0
1998-02-19,17.678,17.715,17.473,17.499,263574,0
1998-02-20,17.521,17.582,17.25,17.539,346306,0
1998-02-23,17.582,17.715,17.561,17.694,328892,0
1998-02-24,17.632,17.632,17.342,17.539,229252,0
1998-02-25,17.505,17.794,17.505,17.723,113985,0
1998-02-26,17.723,17.88,17.723,17.772,552764,0
1998-02-27,17.772,17.952,17.723,17.926,203381,0
1998-03-02,17.926,18.02,17.614,17.819,276638,0
1998-03-03,17.819,18.02,17.819,17.88,175717,0
1998-03-04,17.926,18.02,17.794,17.976,340932,0
1998-03-05,17.976,18.215,17.926,18.215,436729,0
1998-03-06,18.215,18.686,18.215,18.686,740773,0
1998-03-09,18.62,19.066,18.599,18.753,786882,0
1998-03-10,18.71,18.826,18.576,18.753,375255,0
1998-03-11,18.842,19.559,18.732,19.247,467723,0
1998-03-12,19.247,19.63,19.247,19.63,603225,0
1998-03-13,19.644,19.826,19.465,19.559,522537,0
1998-03-16,19.606,19.63,19.488,19.537,182122,0
1998-03-17,19.559,19.63,19.428,19.559,157273,0
1998-03-18,19.513,19.537,19.38,19.465,1649834,0
1998-03-19,19.465,19.488,19.38,19.465,728989,0
1998-03-20,19.465,19.465,19.271,19.404,328121,0
1998-03-23,19.38,19.38,19.116,19.116,313521,0
1998-03-24,19.116,19.116,18.984,19.116,203892,0
1998-03-25,19.116,19.116,18.576,18.933,431863,0
1998-03-26,18.842,18.91,18.802,18.91,170083,0
1998-03-27,18.887,18.933,18.732,18.732,339649,0
1998-03-30,18.778,18.998,18.552,18.576,231047,0
1998-03-31,18.732,18.842,18.373,18.373,588626,0
1998-04-01,18.42,19.199,18.396,19.138,1487438,0
1998-04-02,19.152,19.718,18.933,19.693,927503,0
1998-04-03,19.718,20.099,19.718,19.959,764338,0
1998-04-06,19.919,20.006,19.693,19.959,470284,0
1998-04-07,19.871,19.871,19.738,19.761,349127,0
1998-04-08,19.738,19.826,19.669,19.718,293286,0
1998-04-09,19.785,19.959,19.693,19.738,467980,0
1998-04-13,19.738,19.738,19.488,19.606,212090,0
1998-04-14,19.644,19.802,19.404,19.693,643183,0
1998-04-15,19.693,20.075,19.693,20.075,267159,0
1998-04-16,20.075,20.099,19.981,20.099,397025,0
1998-04-17,20.075,20.254,20.051,20.16,444668,0
1998-04-20,20.114,20.232,19.941,19.959,270233,0
1998-04-21,19.981,20.138,19.849,19.959,187499,0
1998-04-22,19.919,19.981,19.644,19.644,163677,0
1998-04-23,19.669,19.718,19.309,19.465,491032,0
1998-04-24,19.428,19.449,18.802,18.802,491032,0
1998-04-27,18.71,18.71,18.215,18.333,443387,0
1998-04-28,18.42,18.552,18.309,18.443,392160,0
1998-04-29,18.443,18.528,18.215,18.42,400098,0
1998-04-30,18.489,18.732,18.466,18.552,427763,0
1998-05-01,18.489,18.552,18.06,18.177,452098,0
1998-05-04,18.13,18.215,18.085,18.191,750252,0
1998-05-05,18.215,18.287,18.191,18.24,999225,0
1998-05-06,18.24,18.489,18.24,18.373,449025,0
1998-05-07,18.373,18.373,18.215,18.287,236167,0
1998-05-08,18.356,18.489,18.309,18.309,460038,0
1998-05-11,18.443,18.512,18.263,18.309,245642,0
1998-05-12,18.287,18.396,18.24,18.263,818131,0
1998-05-13,18.263,18.686,18.24,18.686,1043798,0
1998-05-14,18.686,19.271,18.67,19.138,685444,0
1998-05-15,19.116,19.271,19.043,19.043,658296,0
1998-05-18,18.933,19.092,18.71,18.826,323767,0
1998-05-19,18.842,19.02,18.826,18.91,235910,0
1998-05-20,18.933,18.998,18.489,18.528,365006,0
1998-05-21,18.62,18.62,18.263,18.443,217214,0
1998-05-22,18.528,18.67,18.42,18.552,174690,0
1998-05-26,18.599,18.645,18.489,18.552,154714,0
1998-05-27,18.412,18.412,17.919,18.185,467213,0
1998-05-28,18.185,18.342,18.099,18.099,271515,0
1998-05-29,18.185,18.207,18.003,18.003,241035,0
1998-06-01,18.029,18.052,17.694,17.85,273822,0
1998-06-02,18.099,18.116,17.943,17.984,210552,0
1998-06-03,17.984,18.279,17.984,18.162,228742,0
1998-06-04,18.099,18.412,17.943,18.342,278172,0
1998-06-05,18.342,18.568,18.295,18.342,152407,0
1998-06-08,18.365,18.794,18.365,18.612,185448,0
1998-06-09,18.678,18.903,18.628,18.794,240521,0
1998-06-10,18.794,19.057,18.678,18.744,280225,0
1998-06-11,18.724,18.81,18.295,18.434,287138,0
1998-06-12,18.52,18.724,18.365,18.653,417261,0
1998-06-15,18.744,18.903,18.568,18.568,359372,0
1998-06-16,18.593,18.99,18.412,18.593,203892,0
1998-06-17,18.724,18.724,18.003,18.099,493081,0
1998-06-18,18.279,18.545,18.003,18.365,252691,0
1998-06-19,18.003,18.231,17.74,17.873,277406,0
1998-06-22,18.052,18.458,18.003,18.099,185704,0
1998-06-23,18.099,18.81,17.959,18.678,279840,0
1998-06-24,18.678,19.347,18.593,19.309,428405,0
1998-06-25,19.13,19.168,18.678,18.95,358218,0
1998-06-26,18.903,19.13,18.903,19.035,129610,0
1998-06-29,18.903,19.215,18.628,19.083,327994,0
1998-06-30,18.858,19.083,17.919,17.919,561984,0
1998-07-01,18.003,18.412,17.646,18.317,860393,0
1998-07-02,18.279,18.99,18.279,18.458,456581,0
1998-07-06,18.545,19.262,18.458,19.262,211833,0
1998-07-07,19.262,19.347,19.035,19.215,184681,0
1998-07-08,19.083,19.13,18.724,19.083,183273,0
1998-07-09,19.035,19.309,18.99,19.309,173027,0
1998-07-10,19.168,19.575,19.168,19.575,311217,0
1998-07-13,19.709,19.981,19.709,19.841,371540,0
1998-07-14,19.887,20.16,19.887,20.067,281247,0
1998-07-15,20.067,20.381,19.887,20.381,298538,0
1998-07-16,20.199,20.332,19.841,20.199,346435,0
1998-07-17,20.16,20.199,19.841,20.067,265369,0
1998-07-20,20.067,20.293,19.933,20.293,283811,0
1998-07-21,20.332,20.332,20.067,20.293,243853,0
1998-07-22,20.381,20.603,20.16,20.293,245642,0
1998-07-23,20.332,20.332,19.442,19.66,278944,0
1998-07-24,19.754,19.887,19.396,19.841,167519,0
1998-07-27,19.802,19.802,19.347,19.802,213625,0
1998-07-28,19.709,19.802,18.99,18.99,321719,0
1998-07-29,18.99,19.802,18.99,19.802,309169,0
1998-07-30,19.887,20.019,19.802,19.887,241676,0
1998-07-31,19.802,19.887,19.215,19.215,245517,0
1998-08-03,19.215,19.442,18.628,18.678,271003,0
1998-08-04,18.99,19.035,18.185,18.185,349257,0
1998-08-05,18.185,18.231,17.561,17.959,309041,0
1998-08-06,17.959,18.279,17.779,18.279,250122,0
1998-08-07,18.279,18.412,17.873,18.003,313650,0
1998-08-10,17.919,18.003,17.779,18.003,303661,0
1998-08-11,17.959,17.959,17.154,17.286,330555,0
1998-08-12,17.381,17.607,17.067,17.427,321336,0
1998-08-13,17.513,17.873,17.427,17.828,255251,0
1998-08-14,17.873,18.231,17.561,17.607,151254,0
1998-08-17,17.561,17.779,17.333,17.466,245387,0
1998-08-18,17.466,18.003,17.466,17.607,271768,0
1998-08-19,17.389,17.663,17.209,17.35,226558,0
1998-08-20,17.435,17.614,16.943,17.076,197873,0
1998-08-21,16.899,17.302,16.537,17.302,284449,0
1998-08-24,17.481,17.567,16.899,17.302,152151,0
1998-08-25,17.481,17.567,17.302,17.53,282402,0
1998-08-26,17.567,17.567,17.169,17.257,149203,0
1998-08-27,16.899,17.031,16.265,16.31,262037,0
1998-08-28,16.265,16.442,15.639,15.772,322614,0
1998-08-31,15.772,15.772,14.421,14.421,365134,0
1998-09-01,15.102,15.819,14.203,14.203,665339,0
1998-09-02,14.468,15.413,14.468,14.516,825430,0
1998-09-03,14.468,14.648,14.241,14.468,240392,0
1998-09-04,14.562,14.695,14.241,14.421,202224,0
1998-09-08,15.46,15.546,15.102,15.546,477583,0
1998-09-09,15.546,15.546,15.055,15.187,292649,0
1998-09-10,15.007,15.007,14.335,14.609,230276,0
1998-09-11,14.609,15.102,14.609,14.969,210170,0
1998-09-14,15.148,15.413,14.874,15.235,235400,0
1998-09-15,15.279,15.593,14.922,15.507,213497,0
1998-09-16,15.686,15.772,15.46,15.639,285092,0
1998-09-17,15.279,15.413,15.055,15.102,124613,0
1998-09-18,15.148,15.507,15.148,15.507,262037,0
1998-09-21,15.102,15.413,14.789,15.279,101306,0
1998-09-22,15.279,15.639,15.279,15.546,159325,0
1998-09-23,15.639,16.537,15.639,16.492,308529,0
1998-09-24,16.492,16.492,15.546,15.593,152920,0
1998-09-25,15.639,16.492,15.413,15.819,242700,0
1998-09-28,15.999,16.177,15.905,16.085,165725,0
1998-09-29,16.044,16.177,15.102,15.367,295207,0
1998-09-30,15.507,15.686,14.922,14.922,505889,0
1998-10-01,14.922,14.969,13.571,14.335,792903,0
1998-10-02,13.797,14.021,13.665,13.704,723356,0
1998-10-05,13.704,13.797,12.72,12.899,393825,0
1998-10-06,12.983,13.164,12.627,12.899,638315,0
1998-10-07,12.947,13.164,12.852,12.947,410855,0
1998-10-08,12.585,12.72,12.135,12.312,499486,0
1998-10-09,12.627,13.164,12.627,12.852,336832,0
1998-10-12,12.767,13.749,12.767,13.749,421999,0
1998-10-13,13.704,13.931,13.617,13.749,356684,0
1998-10-14,13.749,14.562,13.665,14.516,358734,0
1998-10-15,14.468,16.132,14.468,16.132,562754,0
1998-10-16,16.085,16.132,15.327,15.772,559423,0
1998-10-19,15.593,16.583,15.546,16.492,292903,0
1998-10-20,16.31,16.811,16.085,16.583,406117,0
1998-10-21,16.492,16.811,16.359,16.765,284963,0
1998-10-22,16.716,16.716,16.177,16.492,307121,0
1998-10-23,16.583,16.583,16.227,16.405,151641,0
1998-10-26,16.359,16.765,16.359,16.765,238729,0
1998-10-27,16.716,17.209,16.716,17.209,184681,0
1998-10-28,16.765,16.811,16.537,16.537,187755,0
1998-10-29,16.537,17.076,16.537,16.67,230022,0
1998-10-30,16.716,17.209,16.492,16.811,439931,0
1998-11-02,16.67,17.302,16.67,17.257,377941,0
1998-11-03,17.435,17.614,17.302,17.53,242059,0
1998-11-04,17.567,17.748,17.35,17.748,175972,0
1998-11-05,17.748,18.068,17.614,17.887,197107,0
1998-11-06,18.068,18.068,17.53,17.567,126023,0
1998-11-09,17.53,17.663,17.031,17.435,156888,0
1998-11-10,17.53,17.614,16.989,17.169,127431,0
1998-11-11,17.169,17.481,17.169,17.302,144720,0
1998-11-12,17.257,17.257,16.765,16.811,346054,0
1998-11-13,16.811,16.989,16.67,16.716,359244,0
1998-11-16,16.716,16.716,15.999,16.132,271768,0
1998-11-17,16.31,16.765,16.31,16.492,233221,0
1998-11-18,16.31,16.765,16.132,16.265,281247,0
1998-11-19,16.085,16.227,15.546,15.905,670079,0
1998-11-20,16.044,16.359,15.819,16.085,435066,0
1998-11-23,16.265,16.583,16.265,16.537,113216,0
1998-11-24,16.458,17.045,16.458,16.913,223616,0
1998-11-25,16.913,16.997,16.411,16.641,210552,0
1998-11-27,16.591,16.864,16.591,16.864,33942,0
1998-11-30,16.773,17.045,16.102,16.375,197107,0
1998-12-01,16.375,16.411,15.968,16.326,444798,0
1998-12-02,16.375,16.375,16.053,16.234,101948,0
1998-12-03,16.326,16.55,16.279,16.375,129739,0
1998-12-04,16.326,16.818,16.279,16.591,266776,0
1998-12-07,16.509,16.684,16.234,16.641,158043,0
1998-12-08,16.458,16.458,15.827,16.279,265238,0
1998-12-09,16.411,16.591,16.279,16.509,233602,0
1998-12-10,16.326,16.55,16.006,16.234,100790,0
1998-12-11,16.411,16.458,15.92,16.375,170083,0
1998-12-14,16.326,16.375,15.874,15.92,208373,0
1998-12-15,16.053,16.102,15.515,15.515,414699,0
1998-12-16,15.694,15.827,15.194,15.42,377176,0
1998-12-17,15.42,15.694,14.969,15.601,272539,0
1998-12-18,15.42,15.515,15.194,15.42,377432,0
1998-12-21,15.42,15.874,15.375,15.874,660599,0
1998-12-22,15.874,15.874,15.336,15.336,536500,0
1998-12-23,15.242,15.42,15.063,15.063,392929,0
1998-12-24,15.155,15.194,14.969,15.155,155482,0
1998-12-28,15.242,15.336,14.969,15.287,225027,0
1998-12-29,15.336,15.336,14.969,15.063,214522,0
1998-12-30,15.109,15.242,15.063,15.155,497691,0
1998-12-31,15.155,15.874,15.063,15.874,1172510,0
1999-01-04,15.968,16.375,15.92,16.053,786625,0
1999-01-05,16.006,16.053,15.469,15.827,699660,0
1999-01-06,15.827,16.234,15.827,15.968,992694,0
1999-01-07,15.968,16.006,15.561,16.006,472850,0
1999-01-08,15.968,16.102,15.781,16.102,408042,0
1999-01-11,16.102,16.186,15.194,15.694,444668,0
1999-01-12,15.781,15.968,15.601,15.92,423278,0
1999-01-13,15.781,16.145,15.647,15.968,1040466,0
1999-01-14,15.968,16.006,15.647,15.781,221947,0
1999-01-15,15.781,15.968,15.515,15.827,240265,0
1999-01-19,16.053,16.145,15.741,15.968,475023,0
1999-01-20,15.968,16.145,15.42,15.42,406375,0
1999-01-21,15.155,15.647,15.014,15.561,492314,0
1999-01-22,15.515,16.006,15.242,15.92,411884,0
1999-01-25,15.874,15.92,15.647,15.781,301097,0
1999-01-26,15.92,15.968,15.42,15.42,209911,0
1999-01-27,15.515,15.515,14.836,14.969,685828,0
1999-01-28,15.014,15.194,14.969,15.063,469133,0
1999-01-29,14.969,15.109,14.609,14.789,500381,0
1999-02-01,14.789,14.883,14.429,14.429,711831,0
1999-02-02,14.429,14.836,14.296,14.836,985523,0
1999-02-03,14.749,14.749,14.343,14.524,1313515,0
1999-02-04,14.429,15.242,14.296,15.014,2288919,0
1999-02-05,15.063,15.194,14.609,15.109,852070,0
1999-02-08,15.155,15.375,15.155,15.242,651765,0
1999-02-09,15.242,15.781,14.477,14.656,967723,0
1999-02-10,14.703,15.194,14.071,14.429,1163415,0
1999-02-11,14.429,14.969,14.429,14.883,908035,0
1999-02-12,14.883,15.242,14.789,14.969,877812,0
1999-02-16,15.014,15.469,15.014,15.287,378327,0
1999-02-17,15.287,15.336,14.836,14.883,625251,0
1999-02-18,14.789,15.469,14.789,15.469,633194,0
1999-02-19,15.287,15.469,15.109,15.469,356429,0
1999-02-22,15.469,15.647,15.109,15.515,592595,0
1999-02-23,15.647,15.694,15.109,15.515,433269,0
1999-02-24,15.491,15.53,15.124,15.302,218619,0
1999-02-25,15.124,15.53,14.945,15.077,313908,0
1999-02-26,15.124,15.302,14.851,15.17,330173,0
1999-03-01,14.991,15.17,14.898,15.038,330686,0
1999-03-02,15.077,15.397,14.945,15.397,297895,0
1999-03-03,15.397,15.53,14.851,14.851,399715,0
1999-03-04,15.038,15.53,14.898,15.217,332092,0
1999-03-05,15.397,15.491,15.124,15.265,248717,0
1999-03-08,15.265,15.302,15.038,15.302,272666,0
1999-03-09,15.17,15.397,14.851,15.397,535729,0
1999-03-10,15.35,15.85,15.217,15.803,521257,0
1999-03-11,15.671,15.944,15.217,15.671,325564,0
1999-03-12,15.671,15.944,15.576,15.625,535091,0
1999-03-15,15.576,15.671,15.35,15.35,264985,0
1999-03-16,15.17,15.576,15.038,15.576,327355,0
1999-03-17,15.576,15.671,15.302,15.671,308529,0
1999-03-18,15.671,15.671,14.851,15.038,837214,0
1999-03-19,14.672,14.811,14.218,14.492,619235,0
1999-03-22,14.624,14.851,14.444,14.492,435066,0
1999-03-23,14.444,14.492,13.813,13.945,524712,0
1999-03-24,14.218,14.398,14.039,14.171,300072,0
1999-03-25,14.132,14.851,14.132,14.765,484884,0
1999-03-26,14.811,14.898,14.586,14.672,357708,0
1999-03-29,14.851,15.302,14.811,15.265,348233,0
1999-03-30,14.898,15.077,14.586,14.672,256274,0
1999-03-31,14.717,14.945,14.492,14.492,710421,0
1999-04-01,14.492,14.672,14.444,14.586,320312,0
1999-04-05,14.672,15.038,14.492,14.624,465034,0
1999-04-06,14.672,14.811,14.312,14.54,357837,0
1999-04-07,14.492,14.624,14.171,14.267,443262,0
1999-04-08,14.358,14.765,14.086,14.765,315446,0
1999-04-09,14.811,14.811,14.267,14.444,998203,0
1999-04-12,14.312,14.54,14.218,14.492,255120,0
1999-04-13,14.492,14.851,14.398,14.492,1121792,0
1999-04-14,14.492,15.038,14.398,14.851,434679,0
1999-04-15,15.038,15.17,14.851,15.077,956195,0
1999-04-16,14.945,15.85,14.945,15.576,509474,0
1999-04-19,15.576,17.389,15.491,16.89,1191720,0
1999-04-20,16.802,17.342,15.944,16.707,713365,0
1999-04-21,16.662,16.707,15.944,16.707,491288,0
1999-04-22,16.757,16.757,15.803,16.126,261271,0
1999-04-23,16.211,16.35,15.85,16.301,250896,0
1999-04-26,16.35,16.483,16.126,16.35,276254,0
1999-04-27,16.625,16.849,16.4,16.802,633448,0
1999-04-28,16.802,18.295,16.757,17.663,1424943,0
1999-04-29,17.663,17.663,16.936,17.567,875250,0
1999-04-30,17.53,17.567,16.707,16.707,504994,0
1999-05-03,16.757,17.842,16.757,17.842,496922,0
1999-05-04,17.842,18.02,17.567,17.935,335809,0
1999-05-05,18.02,18.068,17.842,18.068,262550,0
1999-05-06,18.068,18.162,17.794,18.162,471694,0
1999-05-07,18.295,18.842,18.162,18.295,538680,0
1999-05-10,18.207,18.975,18.207,18.925,324155,0
1999-05-11,18.887,19.066,18.661,19.066,436860,0
1999-05-12,18.975,19.02,18.744,18.887,401893,0
1999-05-13,18.887,19.152,18.794,18.975,499486,0
1999-05-14,18.744,18.744,18.52,18.661,278944,0
1999-05-17,18.207,18.295,17.53,17.567,472463,0
1999-05-18,17.756,17.794,17.342,17.707,329276,0
1999-05-19,17.707,17.887,17.481,17.842,340161,0
1999-05-20,17.842,18.474,17.707,18.342,690826,0
1999-05-21,18.39,18.925,18.295,18.52,634731,0
1999-05-24,18.568,18.842,18.295,18.434,390623,0
1999-05-25,18.434,18.744,18.434,18.568,388190,0
1999-05-26,18.585,18.628,17.582,18.272,412393,0
1999-05-27,18.223,18.545,18.045,18.545,262934,0
1999-05-28,18.545,19.271,18.545,19.177,549047,0
1999-06-01,18.818,19.271,18.628,19.083,379738,0
1999-06-02,19.083,19.177,18.818,19.083,203892,0
1999-06-03,18.95,19.404,18.858,19.404,528942,0
1999-06-04,19.404,19.497,19.177,19.404,169954,0
1999-06-07,19.356,19.589,19.177,19.317,212473,0
1999-06-08,19.356,19.589,19.13,19.356,407401,0
1999-06-09,19.356,19.356,19.083,19.177,158938,0
1999-06-10,19.317,19.589,19.317,19.449,245773,0
1999-06-11,19.271,19.271,18.724,18.858,164574,0
1999-06-14,18.724,19.043,18.628,18.769,150231,0
1999-06-15,18.678,19.177,18.545,18.628,220925,0
1999-06-16,18.903,19.043,18.678,18.903,341569,0
1999-06-17,18.818,19.271,18.818,19.043,329788,0
1999-06-18,18.903,19.177,18.628,19.02,541747,0
1999-06-21,18.628,19.356,18.545,19.224,474511,0
1999-06-22,19.271,19.545,18.903,19.271,267034,0
1999-06-23,19.317,19.545,19.043,19.545,237832,0
1999-06-24,19.545,19.545,18.678,18.769,135628,0
1999-06-25,18.818,19.13,18.585,18.769,204149,0
1999-06-28,18.858,19.449,18.858,19.449,279970,0
1999-06-29,19.356,19.589,19.13,19.589,339009,0
1999-06-30,19.589,20.589,19.317,20.224,745257,0
1999-07-01,20.091,20.315,19.997,20.174,353866,0
1999-07-02,20.042,20.091,19.723,19.857,123463,0
1999-07-06,19.818,20.13,19.818,20.091,299560,0
1999-07-07,20.091,20.356,19.63,19.901,461960,0
1999-07-08,19.997,20.356,19.95,20.271,458758,0
1999-07-09,20.271,20.315,19.901,20.13,164701,0
1999-07-12,20.174,20.224,19.63,20.174,623716,0
1999-07-13,19.818,19.857,19.449,19.769,387424,0
1999-07-14,19.901,20.315,19.857,20.091,231172,0
1999-07-15,19.997,20.174,19.818,19.857,420848,0
1999-07-16,19.95,19.95,19.404,19.95,346948,0
1999-07-19,19.95,19.997,19.769,19.95,294313,0
1999-07-20,19.901,19.95,19.317,19.317,418415,0
1999-07-21,19.497,19.901,19.356,19.723,502686,0
1999-07-22,19.545,19.545,18.769,19.404,854762,0
1999-07-23,19.449,19.95,19.271,19.901,490138,0
1999-07-26,19.857,19.857,19.317,19.317,287648,0
1999-07-27,19.404,19.63,19.317,19.63,513318,0
1999-07-28,19.63,19.63,19.224,19.224,319929,0
1999-07-29,19.271,19.271,18.628,18.724,334270,0
1999-07-30,18.818,18.858,18.317,18.628,365134,0
1999-08-02,18.678,18.678,18.272,18.356,399203,0
1999-08-03,18.317,18.496,17.952,18.177,1123582,0
1999-08-04,18.272,18.272,18.085,18.085,424435,0
1999-08-05,17.903,17.952,17.547,17.856,349894,0
1999-08-06,17.903,18.085,17.819,17.903,208373,0
1999-08-09,17.819,17.903,17.451,17.582,240778,0
1999-08-10,17.547,17.547,16.724,17.178,253203,0
1999-08-11,17.451,17.632,17.224,17.451,344904,0
1999-08-12,17.359,17.359,17.178,17.359,128716,0
1999-08-13,17.406,17.547,17.083,17.083,362832,0
1999-08-16,17.27,17.359,17.178,17.31,381274,0
1999-08-17,17.406,17.723,17.224,17.547,243595,0
1999-08-18,17.632,17.632,17.406,17.499,308783,0
1999-08-19,17.499,17.499,16.905,17.406,133963,0
1999-08-20,17.224,17.31,16.905,16.905,279711,0
1999-08-23,16.905,17.27,16.855,17.083,284320,0
1999-08-24,17.406,17.406,16.811,17.224,167904,0
1999-08-25,17.286,17.286,16.881,17.108,224126,0
1999-08-26,17.286,17.333,16.833,17.333,363858,0
1999-08-27,17.513,17.513,16.517,16.692,375894,0
1999-08-30,16.833,16.881,16.65,16.789,353995,0
1999-08-31,16.967,17.06,16.145,16.145,349127,0
1999-09-01,16.285,16.967,16.285,16.65,377814,0
1999-09-02,16.558,16.609,16.375,16.517,226436,0
1999-09-03,16.609,16.789,16.335,16.558,404455,0
1999-09-07,16.692,17.108,16.417,16.741,332479,0
1999-09-08,16.741,16.741,16.609,16.609,341826,0
1999-09-09,16.65,16.65,16.285,16.558,255251,0
1999-09-10,16.741,16.741,16.375,16.65,412651,0
1999-09-13,16.65,16.789,16.417,16.789,239625,0
1999-09-14,16.741,16.789,16.285,16.375,365522,0
1999-09-15,16.375,16.375,15.827,15.827,727198,0
1999-09-16,15.968,16.06,15.553,15.741,340161,0
1999-09-17,15.553,15.694,15.469,15.647,509093,0
1999-09-20,15.827,15.968,15.601,15.741,271897,0
1999-09-21,15.741,15.741,15.469,15.601,326074,0
1999-09-22,15.694,15.874,15.507,15.741,338497,0
1999-09-23,15.694,15.694,15.42,15.469,240907,0
1999-09-24,15.42,15.507,14.554,14.78,977199,0
1999-09-27,14.96,15.055,14.601,14.64,621541,0
1999-09-28,14.64,14.64,14.189,14.367,733217,0
1999-09-29,14.554,14.554,14.233,14.367,1134341,0
1999-09-30,14.554,14.601,14.367,14.367,767670,0
1999-10-01,14.46,14.507,14.047,14.093,998967,0
1999-10-04,14.233,14.327,13.688,13.82,731682,0
1999-10-05,13.82,13.866,13.592,13.733,828892,0
1999-10-06,13.82,14.64,13.82,14.327,1026507,0
1999-10-07,14.507,14.734,14.413,14.687,711702,0
1999-10-08,14.64,15.694,14.64,15.102,798407,0
1999-10-11,15.102,15.42,14.913,15.235,436087,0
1999-10-12,15.194,15.469,14.828,14.913,560576,0
1999-10-13,15.102,15.279,14.78,14.874,589261,0
1999-10-14,14.78,14.78,14.413,14.687,802889,0
1999-10-15,15.92,16.741,15.694,16.06,16040633,0
1999-10-18,15.968,16.65,15.968,16.145,1469383,0
1999-10-19,16.145,16.194,15.92,15.92,1214515,0
1999-10-20,15.92,16.194,15.741,16.145,970152,0
1999-10-21,16.102,16.517,15.694,16.013,566467,0
1999-10-22,15.874,16.467,15.874,16.242,523177,0
1999-10-25,16.285,16.375,16.06,16.102,726173,0
1999-10-26,16.194,16.242,15.694,15.874,820564,0
1999-10-27,15.968,16.102,15.375,15.601,600921,0
1999-10-28,15.968,16.102,15.507,15.874,1196971,0
1999-10-29,15.968,16.375,15.827,16.194,830170,0
1999-11-01,16.375,16.517,16.06,16.194,556094,0
1999-11-02,16.145,16.417,16.102,16.102,461574,0
1999-11-03,16.145,16.242,15.92,15.968,572997,0
1999-11-04,16.06,16.285,15.92,16.013,291878,0
1999-11-05,16.06,16.558,16.06,16.558,459911,0
1999-11-08,16.417,17.06,16.375,17.06,725663,0
1999-11-09,17.108,17.513,16.929,17.2,861674,0
1999-11-10,17.154,17.286,16.789,16.833,310450,0
1999-11-11,16.881,17.015,16.833,16.833,224642,0
1999-11-12,16.833,16.881,16.417,16.692,254096,0
1999-11-15,16.741,17.333,16.741,17.286,405609,0
1999-11-17,17.427,17.655,17.333,17.607,269978,0
1999-11-18,17.607,17.607,16.881,16.967,370385,0
1999-11-19,16.417,16.692,16.417,16.692,432501,0
1999-11-22,16.609,16.609,16.145,16.335,470031,0
1999-11-23,16.335,16.335,16.06,16.145,357965,0
1999-11-24,16.242,16.285,15.781,15.92,446589,0
1999-11-26,16.013,16.013,15.694,15.741,215036,0
1999-11-29,15.827,15.827,15.601,15.741,336958,0
1999-11-30,15.601,15.741,15.553,15.647,411753,0
1999-12-01,15.507,15.741,15.507,15.553,347973,0
1999-12-02,15.647,15.827,15.375,15.601,227713,0
1999-12-03,15.694,16.06,15.42,15.741,409320,0
1999-12-06,15.741,15.741,15.327,15.375,333118,0
1999-12-07,15.194,15.647,15.055,15.327,349511,0
1999-12-08,15.42,15.469,15.102,15.235,376024,0
1999-12-09,15.148,15.647,15.102,15.553,436985,0
1999-12-10,15.469,15.507,14.687,14.828,440957,0
1999-12-13,14.78,14.874,14.554,14.601,927377,0
1999-12-14,14.687,15.42,14.687,15.279,919695,0
1999-12-15,15.102,15.148,14.78,15.148,434937,0
1999-12-16,14.96,15.469,14.828,15.327,457992,0
1999-12-17,15.148,15.694,15.055,15.694,829146,0
1999-12-20,15.507,15.601,14.874,15.507,442491,0
1999-12-21,15.469,15.874,15.279,15.601,552250,0
1999-12-22,15.647,15.647,15.148,15.327,212601,0
1999-12-23,15.507,16.013,15.469,15.827,404455,0
1999-12-27,15.781,15.781,14.874,15.007,613471,0
1999-12-28,14.874,15.42,14.874,15.102,549560,0
1999-12-29,15.148,15.647,14.874,15.647,446206,0
1999-12-30,15.694,15.741,15.469,15.694,359372,0
1999-12-31,15.601,15.694,15.375,15.647,159834,0
2000-01-03,15.507,15.601,14.64,15.007,462729,0
2000-01-04,14.828,14.828,14.189,14.233,718363,0
2000-01-05,14.327,14.413,13.866,14.233,1114621,0
2000-01-06,14.093,14.327,13.915,14.189,994357,0
2000-01-07,14.233,14.413,13.915,14.413,621665,0
2000-01-10,14.507,14.554,13.915,14.367,557631,0
2000-01-11,14.233,14.734,14.233,14.46,515111,0
2000-01-12,14.46,14.507,14.007,14.007,539314,0
2000-01-13,14.007,14.047,13.642,14.007,604759,0
2000-01-14,14.047,14.189,13.774,14.093,437372,0
2000-01-18,13.961,14.093,13.82,14.093,472078,0
2000-01-19,14.047,14.093,13.82,13.866,425586,0
2000-01-20,13.82,13.915,13.414,13.502,633069,0
2000-01-21,13.866,13.961,13.502,13.915,846694,0
2000-01-24,13.961,14.093,13.502,13.642,375768,0
2000-01-25,13.549,13.642,13,13.18,598872,0
2000-01-26,13.321,13.461,12.866,13.273,677122,0
2000-01-27,13.141,13.549,12.954,13.226,458628,0
2000-01-28,13.226,13.321,12.954,13.093,455430,0
2000-01-31,13,13.141,12.82,13.141,637804,0
2000-02-01,13.048,13.502,12.681,13.321,895999,0
2000-02-02,13.141,13.141,12.82,12.906,599253,0
2000-02-03,12.954,13.502,12.906,13.273,762802,0
2000-02-04,13.093,13.414,12.82,12.866,746538,0
2000-02-07,12.82,12.866,12.407,12.636,666493,0
2000-02-08,12.82,12.954,12.594,12.773,389857,0
2000-02-09,12.594,13.141,12.453,12.636,702736,0
2000-02-10,12.726,12.726,12.36,12.453,553018,0
2000-02-11,12.36,12.594,12.179,12.229,492439,0
2000-02-14,12.407,12.636,12.179,12.229,591569,0
2000-02-15,12.229,12.274,11.908,12.04,1162009,0
2000-02-16,12.087,12.407,12.087,12.274,567876,0
2000-02-17,12.312,12.453,12.135,12.274,400098,0
2000-02-18,12.087,12.274,11.73,11.862,706837,0
2000-02-22,12.04,12.179,11.814,11.908,429302,0
2000-02-23,11.814,12.002,11.681,11.908,497819,0
2000-02-24,11.908,12.087,11.73,11.73,1161369,0
2000-02-25,11.766,12.002,11.632,11.73,889852,0
2000-02-28,11.908,11.908,11.589,11.73,794567,0
2000-02-29,11.766,12.36,11.632,12.274,917770,0
2000-03-01,12.229,12.229,11.814,11.908,1571069,0
2000-03-02,11.953,12.274,11.681,11.814,1478858,0
2000-03-03,11.814,12.04,11.589,11.681,626275,0
2000-03-06,11.681,11.73,11.221,11.36,658808,0
2000-03-07,11.36,11.539,11.133,11.265,416106,0
2000-03-08,11.174,11.589,11.174,11.539,535344,0
2000-03-09,11.492,12.36,11.265,12.312,1115903,0
2000-03-10,12.407,12.681,12.36,12.407,806351,0
2000-03-13,12.453,12.453,12.04,12.274,392673,0
2000-03-14,12.274,12.954,11.908,12.179,819795,0
2000-03-15,12.229,13.368,11.862,13.321,1027276,0
2000-03-16,13.273,14.46,13.18,14.46,1072099,0
2000-03-17,15.827,15.92,14.327,14.601,1430448,0
2000-03-20,14.601,14.687,13.961,13.961,466828,0
2000-03-21,14.687,14.687,14.189,14.601,366673,0
2000-03-22,14.413,14.413,13.774,14.093,447231,0
2000-03-23,13.961,14.367,13.592,14.367,621152,0
2000-03-24,14.327,14.687,14.007,14.093,493978,0
2000-03-27,14.281,14.413,14.007,14.093,276766,0
2000-03-28,14.093,14.093,13.688,13.961,754351,0
2000-03-29,14.093,14.78,13.915,14.687,841056,0
2000-03-30,14.828,15.055,14.507,14.507,904323,0
2000-03-31,14.554,15.741,14.554,15.694,1042773,0
2000-04-03,15.694,15.827,15.102,15.279,459395,0
2000-04-04,15.42,16.013,14.64,15.375,575942,0
2000-04-05,15.194,15.279,14.828,15.194,719384,0
2000-04-06,15.327,15.874,15.327,15.601,554942,0
2000-04-07,15.507,15.827,15.327,15.507,625891,0
2000-04-10,15.507,15.874,15.469,15.741,530351,0
2000-04-11,15.601,16.013,15.601,15.874,360782,0
2000-04-12,15.968,16.194,15.874,16.06,713494,0
2000-04-13,16.417,16.467,15.874,16.06,1011008,0
2000-04-14,16.145,16.145,15.375,15.375,876913,0
2000-04-17,15.469,15.647,14.96,15.507,697103,0
2000-04-18,15.507,16.06,15.279,15.647,740902,0
2000-04-19,15.741,15.741,15.279,15.507,268184,0
2000-04-20,15.327,16.013,15.235,15.694,489878,0
2000-04-24,15.827,16.013,15.42,15.827,522667,0
2000-04-25,15.874,16.335,15.827,16.242,782788,0
2000-04-26,16.335,16.335,15.827,15.874,691722,0
2000-04-27,15.874,15.874,15.375,15.601,703247,0
2000-04-28,15.553,15.647,15.102,15.601,542389,0
2000-05-01,15.42,16.06,15.279,15.874,441596,0
2000-05-02,15.968,15.968,15.148,15.279,339138,0
2000-05-03,15.327,15.327,14.913,15.194,388319,0
2000-05-04,15.194,15.469,14.734,15.279,393825,0
2000-05-05,15.235,15.235,14.64,14.96,361036,0
2000-05-08,15.007,15.007,14.327,14.554,211448,0
2000-05-09,14.554,14.828,14.327,14.601,460810,0
2000-05-10,14.601,14.828,14.367,14.64,283939,0
2000-05-11,14.687,15.327,14.601,15.007,336832,0
2000-05-12,14.874,14.874,14.327,14.413,577351,0
2000-05-15,14.413,14.734,14.327,14.413,421999,0
2000-05-16,14.46,15.055,14.46,14.828,506913,0
2000-05-17,14.806,14.898,14.624,14.851,443135,0
2000-05-18,14.945,14.991,14.531,14.898,315187,0
2000-05-19,14.717,14.806,13.749,14.163,642670,0
2000-05-22,14.577,14.672,14.03,14.398,632298,0
2000-05-23,14.531,14.577,14.303,14.437,363858,0
2000-05-24,14.484,14.531,13.938,14.163,457992,0
2000-05-25,14.118,14.577,14.118,14.351,465417,0
2000-05-26,14.531,14.624,14.163,14.258,439417,0
2000-05-30,14.211,14.577,13.938,14.14,959011,0
2000-05-31,14.303,15.038,14.211,14.695,955682,0
2000-06-01,14.672,15.085,14.672,14.874,685444,0
2000-06-02,15.311,15.632,15.217,15.515,732702,0
2000-06-05,15.499,15.537,15.038,15.242,314419,0
2000-06-06,15.217,15.217,14.484,14.507,497436,0
2000-06-07,14.484,14.484,14.118,14.327,783295,0
2000-06-08,14.351,14.351,14.118,14.14,558398,0
2000-06-09,13.985,14.211,13.938,14.093,591054,0
2000-06-12,14.118,14.484,14.03,14.14,428918,0
2000-06-13,14.071,14.258,14.03,14.03,801862,0
2000-06-14,14.163,14.484,14.163,14.211,424820,0
2000-06-15,14.398,14.577,14.303,14.351,308529,0
2000-06-16,14.351,14.398,13.985,14.071,557631,0
2000-06-19,14.03,14.163,13.749,13.985,640620,0
2000-06-20,13.89,14.03,13.797,13.938,342085,0
2000-06-21,12.65,12.65,11.048,11.227,5169667,0
2000-06-22,11.274,11.923,11.274,11.876,1731546,0
2000-06-23,12.055,12.104,11.639,11.688,1549430,0
2000-06-26,11.876,12.104,11.688,11.78,949918,0
2000-06-27,11.876,11.923,11.688,11.831,1597200,0
2000-06-28,12.376,12.517,11.735,11.789,1404063,0
2000-06-29,11.962,12.469,11.831,12.469,620773,0
2000-06-30,12.289,12.33,11.923,12.104,1280345,0
2000-07-03,11.962,12.517,11.962,12.517,284066,0
2000-07-05,12.469,12.517,12.289,12.422,504994,0
2000-07-06,12.517,12.65,12.376,12.561,586060,0
2000-07-07,12.65,13.015,12.353,12.517,930066,0
2000-07-10,12.422,13.295,12.422,13.109,721566,0
2000-07-11,14.03,14.03,13.251,13.523,1078888,0
2000-07-12,13.523,13.617,13.204,13.295,704529,0
2000-07-13,13.295,13.295,13.109,13.204,825556,0
2000-07-14,13.665,13.665,13.251,13.345,407401,0
2000-07-17,13.251,13.295,13.109,13.18,446077,0
2000-07-18,13.251,13.251,13.015,13.204,435066,0
2000-07-19,13.204,13.204,12.976,13.066,496413,0
2000-07-20,13.156,13.251,12.65,12.836,1089772,0
2000-07-21,13.109,13.109,12.882,13.015,767412,0
2000-07-24,13.109,13.109,12.932,13.109,253457,0
2000-07-25,13.109,13.109,12.836,12.836,750638,0
2000-07-26,12.882,12.932,12.65,12.743,518438,0
2000-07-27,12.469,12.882,12.289,12.517,856809,0
2000-07-28,12.469,12.743,12.149,12.376,678914,0
2000-07-31,12.376,12.976,12.376,12.836,557246,0
2000-08-01,12.79,13.156,12.79,13.109,328121,0
2000-08-02,13.295,13.295,12.932,13.204,394595,0
2000-08-03,13.204,13.204,13.015,13.109,350790,0
2000-08-04,13.109,13.345,13.066,13.295,268184,0
2000-08-07,13.429,13.523,13.295,13.523,449410,0
2000-08-08,13.571,13.985,13.523,13.985,507680,0
2000-08-09,13.985,14.118,13.843,14.118,432631,0
2000-08-10,14.258,14.258,13.797,13.89,244750,0
2000-08-11,14.071,14.258,13.938,14.258,253457,0
2000-08-14,14.437,14.577,14.258,14.351,288548,0
2000-08-15,14.437,14.437,14.163,14.351,260501,0
2000-08-16,14.398,14.398,14.163,14.351,162525,0
2000-08-17,14.484,14.484,14.03,14.163,188394,0
2000-08-18,14.03,14.303,13.985,14.03,188523,0
2000-08-21,13.938,13.985,13.749,13.89,150231,0
2000-08-22,13.985,14.211,13.89,14.071,235526,0
2000-08-23,13.969,14.014,13.742,13.875,471310,0
2000-08-24,13.791,14.014,13.742,13.742,357581,0
2000-08-25,13.923,13.923,13.696,13.791,163165,0
2000-08-28,13.696,13.742,13.235,13.282,456324,0
2000-08-29,13.189,13.282,13.048,13.093,283426,0
2000-08-30,13.093,13.141,12.82,12.906,322871,0
2000-08-31,13.048,13.328,13,13.048,726173,0
2000-09-01,13.093,13.189,12.726,12.906,370004,0
2000-09-05,12.906,13.235,12.866,13.093,478994,0
2000-09-06,13.235,13.509,13.189,13.509,326714,0
2000-09-07,13.649,14.203,13.649,13.923,514981,0
2000-09-08,13.923,14.109,13.696,13.791,330173,0
2000-09-11,13.696,13.875,13.649,13.696,334527,0
2000-09-12,11.251,11.714,10.971,11.524,3044167,0
2000-09-13,11.573,11.714,11.524,11.714,858476,0
2000-09-14,11.758,11.758,11.157,11.479,861931,0
2000-09-15,11.431,11.479,11.157,11.251,811471,0
2000-09-18,11.251,11.251,10.79,10.837,802123,0
2000-09-19,10.971,10.971,10.696,10.971,1758568,0
2000-09-20,10.971,11.064,10.745,10.931,766259,0
2000-09-21,10.971,10.971,10.464,10.508,716314,0
2000-09-22,10.649,10.931,10.557,10.885,745386,0
2000-09-25,10.837,11.016,10.604,10.696,439036,0
2000-09-26,10.745,10.885,10.649,10.649,478352,0
2000-09-27,10.696,11.064,10.696,10.971,574026,0
2000-09-28,10.971,11.573,10.931,11.344,505249,0
2000-09-29,11.479,11.758,11.392,11.665,589903,0
2000-10-02,11.806,11.899,11.758,11.758,940312,0
2000-10-03,11.758,11.854,11.62,11.665,817875,0
2000-10-04,11.714,11.806,11.479,11.524,319543,0
2000-10-05,11.573,11.573,11.251,11.392,373330,0
2000-10-06,11.479,11.62,11.112,11.299,251151,0
2000-10-09,11.431,11.524,11.157,11.344,226176,0
2000-10-10,11.344,11.344,11.251,11.299,206456,0
2000-10-11,11.205,11.392,11.205,11.299,448257,0
2000-10-12,11.251,11.299,10.885,10.931,699151,0
2000-10-13,10.931,11.157,10.79,10.931,706069,0
2000-10-16,11.016,11.251,10.971,11.112,348741,0
2000-10-17,11.112,11.157,10.931,10.971,637162,0
2000-10-18,10.971,11.016,10.885,10.931,487960,0
2000-10-19,10.931,11.299,10.837,11.205,790596,0
2000-10-20,11.157,11.299,11.112,11.205,483602,0
2000-10-23,11.344,11.344,11.112,11.299,640620,0
2000-10-24,11.299,11.524,11.299,11.431,421105,0
2000-10-25,11.392,11.431,11.299,11.392,584526,0
2000-10-26,11.392,11.62,11.392,11.479,587087,0
2000-10-27,11.431,11.479,11.392,11.431,382298,0
2000-10-30,11.431,11.899,11.392,11.854,420081,0
2000-10-31,11.806,12.127,11.758,12.079,1170717,0
2000-11-01,12.079,12.127,11.854,11.986,310580,0
2000-11-02,11.937,12.032,11.899,12.032,441083,0
2000-11-03,12.079,12.127,11.986,12.032,412268,0
2000-11-06,11.986,12.171,11.986,12.079,340932,0
2000-11-07,12.032,12.171,11.986,12.171,434937,0
2000-11-08,12.127,12.127,12.032,12.079,417131,0
2000-11-09,12.079,12.079,11.854,11.986,732067,0
2000-11-10,11.986,12.079,11.899,11.899,343749,0
2000-11-13,11.899,11.986,11.758,11.899,540982,0
2000-11-14,11.854,11.986,11.806,11.937,250637,0
2000-11-15,11.899,11.937,11.714,11.806,691205,0
2000-11-16,11.806,11.937,11.62,11.806,270749,0
2000-11-17,11.899,11.899,11.758,11.806,619616,0
2000-11-20,11.899,11.899,11.62,11.806,410729,0
2000-11-21,11.883,11.93,11.789,11.883,341956,0
2000-11-22,11.978,12.023,11.742,11.93,471820,0
2000-11-24,11.93,12.023,11.883,11.93,96054,0
2000-11-27,11.93,12.445,11.93,12.304,407915,0
2000-11-28,12.445,12.445,12.163,12.213,237832,0
2000-11-29,12.163,12.304,12.119,12.213,357965,0
2000-11-30,12.259,12.259,12.071,12.119,238857,0
2000-12-01,11.978,12.259,11.978,12.213,308401,0
2000-12-04,12.259,12.532,12.213,12.259,532915,0
2000-12-05,12.399,12.86,12.353,12.767,392033,0
2000-12-06,12.578,12.906,12.578,12.627,472463,0
2000-12-07,12.672,12.672,12.163,12.353,490523,0
2000-12-08,12.399,12.445,12.213,12.213,466053,0
2000-12-11,12.213,12.627,12.119,12.486,545591,0
2000-12-12,12.353,12.445,12.023,12.163,439931,0
2000-12-13,12.304,12.445,12.119,12.304,474639,0
2000-12-14,11.697,11.93,11.236,11.564,1126148,0
2000-12-15,11.329,11.564,11.329,11.471,1038288,0
2000-12-18,11.423,11.883,11.423,11.789,654323,0
2000-12-19,11.789,12.071,11.612,11.742,523437,0
2000-12-20,11.742,11.837,11.697,11.789,705426,0
2000-12-21,11.789,12.023,11.789,11.978,655987,0
2000-12-22,11.883,12.627,11.883,12.578,604633,0
2000-12-26,12.486,12.672,12.486,12.627,314289,0
2000-12-27,12.767,13.141,12.486,13.093,432245,0
2000-12-28,13.093,14.071,13.048,13.883,701327,0
2000-12-29,13.883,14.531,13.649,14.071,1085673,0
2001-01-02,13.742,13.837,13.141,13.141,750381,0
2001-01-03,13.328,14.021,13.048,13.931,2177113,0
2001-01-04,13.931,14.392,13.931,14.071,745386,0
2001-01-05,14.118,14.203,13.742,13.883,532270,0
2001-01-08,13.791,13.883,13.601,13.837,320182,0
2001-01-09,13.696,13.791,13.601,13.696,347460,0
2001-01-10,13.601,13.977,13.555,13.883,550075,0
2001-01-11,13.837,14.071,13.742,13.837,577482,0
2001-01-12,13.837,14.905,13.837,14.672,1100660,0
2001-01-16,14.672,15.085,14.531,15.085,808912,0
2001-01-17,15.085,15.32,14.905,15.178,1056730,0
2001-01-18,15.085,15.178,14.905,14.953,1432112,0
2001-01-19,14.953,15.046,14.484,14.577,789955,0
2001-01-22,14.765,14.765,14.343,14.624,538037,0
2001-01-23,14.672,14.905,14.624,14.717,605145,0
2001-01-24,14.765,14.765,14.672,14.765,402790,0
2001-01-25,14.624,15.046,14.624,14.765,736806,0
2001-01-26,14.717,15.046,14.577,14.811,503969,0
2001-01-29,14.811,15.226,14.811,15.131,426612,0
2001-01-30,15.217,15.375,15.116,15.359,665469,0
2001-01-31,15.405,15.75,15.287,15.601,571972,0
2001-02-01,15.741,15.788,15.265,15.413,739749,0
2001-02-02,15.524,15.601,15.452,15.469,502303,0
2001-02-05,15.601,15.601,15.452,15.507,383194,0
2001-02-06,15.413,15.585,15.327,15.515,455171,0
2001-02-07,15.553,15.553,15.452,15.507,298664,0
2001-02-08,15.585,15.585,15.39,15.39,404070,0
2001-02-09,15.443,15.443,14.672,15.178,375894,0
2001-02-12,15.302,15.367,15.187,15.359,584401,0
2001-02-13,15.359,15.569,15.302,15.524,508065,0
2001-02-14,15.524,15.601,15.375,15.477,772666,0
2001-02-15,15.452,15.561,15.413,15.499,646001,0
2001-02-16,15.491,15.499,15.242,15.383,420464,0
2001-02-20,15.226,15.367,15.023,15.139,554170,0
2001-02-21,15.077,15.116,14.717,14.819,353226,0
2001-02-22,14.819,14.843,14.335,14.468,646258,0
2001-02-23,14.413,14.421,13.791,14.126,579912,0
2001-02-26,14.147,14.78,14.126,14.742,516133,0
2001-02-27,14.709,14.742,14.484,14.547,376536,0
2001-02-28,14.547,14.687,14.281,14.452,376152,0
2001-03-01,14.351,14.516,14.056,14.233,385118,0
2001-03-02,14.126,14.874,14.126,14.547,396510,0
2001-03-05,14.5,14.937,14.492,14.703,290340,0
2001-03-06,14.937,14.984,14.687,14.749,493720,0
2001-03-07,14.922,14.945,14.672,14.819,469770,0
2001-03-08,14.945,15.507,14.874,15.477,771257,0
2001-03-09,15.32,15.678,15.203,15.469,519469,0
2001-03-12,15.515,15.625,15.343,15.397,846946,0
2001-03-13,15.507,15.507,14.687,14.874,545337,0
2001-03-14,14.883,14.905,14.211,14.288,486551,0
2001-03-15,14.273,14.726,14.241,14.648,597589,0
2001-03-16,14.392,14.672,14.392,14.531,865391,0
2001-03-19,14.717,15.131,14.717,15.023,658424,0
2001-03-20,15.046,15.131,14.726,14.945,407273,0
2001-03-21,14.756,14.756,14.312,14.437,464776,0
2001-03-22,14.25,14.5,13.688,14.226,479888,0
2001-03-23,14.163,14.562,13.945,14.421,325434,0
2001-03-26,14.5,14.648,14.312,14.569,642543,0
2001-03-27,14.5,14.624,14.312,14.413,345282,0
2001-03-28,14.398,14.468,13.938,14.203,712726,0
2001-03-29,14.126,14.562,14.086,14.312,353866,0
2001-03-30,14.392,14.421,14.163,14.375,386395,0
2001-04-02,14.421,14.819,14.392,14.531,382424,0
2001-04-03,14.577,14.577,14.056,14.064,270233,0
2001-04-04,14.056,14.241,14.03,14.196,330173,0
2001-04-05,14.273,14.335,14.086,14.267,473488,0
2001-04-06,14.273,14.273,13.681,13.813,798536,0
2001-04-09,13.813,14.132,13.767,13.923,537909,0
2001-04-10,14.056,14.203,13.969,14.014,376280,0
2001-04-11,13.642,13.767,13.437,13.509,540468,0
2001-04-12,13.509,13.642,13.345,13.549,352841,0
2001-04-16,13.361,13.791,13.361,13.592,339265,0
2001-04-17,13.266,13.502,13.226,13.437,565571,0
2001-04-18,13.601,14.756,13.304,14.421,956708,0
2001-04-19,14.273,14.586,14.203,14.413,305450,0
2001-04-20,14.351,14.421,13.977,14.154,448770,0
2001-04-23,14.154,14.203,13.866,13.915,456966,0
2001-04-24,14.014,14.218,13.923,13.977,505889,0
2001-04-25,13.977,14.5,13.828,14.437,680839,0
2001-04-26,14.312,14.726,14.281,14.593,647666,0
2001-04-27,14.726,14.922,14.687,14.898,508323,0
2001-04-30,14.945,14.945,14.273,14.507,868975,0
2001-05-01,14.609,14.806,14.577,14.709,658808,0
2001-05-02,14.726,14.945,14.703,14.874,257554,0
2001-05-03,14.836,14.937,14.46,14.913,578762,0
2001-05-04,14.937,15.17,14.609,15.17,642543,0
2001-05-07,15.063,15.17,14.905,14.991,331579,0
2001-05-08,15.17,15.25,14.891,14.945,423793,0
2001-05-09,14.913,15.023,14.765,14.874,480402,0
2001-05-10,14.836,15.279,14.836,15.265,467469,0
2001-05-11,15.273,15.397,15.116,15.226,301998,0
2001-05-14,15.21,15.359,14.991,15.359,428147,0
2001-05-15,15.131,15.491,15.116,15.375,428918,0
2001-05-16,15.491,15.882,15.443,15.882,652915,0
2001-05-17,15.882,16.117,15.788,16.085,437882,0
2001-05-18,16.272,16.855,16.265,16.591,1482061,0
2001-05-21,16.591,16.6,16.442,16.6,360908,0
2001-05-22,16.525,16.818,16.458,16.732,693135,0
2001-05-23,16.732,16.741,16.467,16.716,598615,0
2001-05-24,16.716,16.757,16.405,16.617,737317,0
2001-05-25,16.617,16.716,16.492,16.662,430582,0
2001-05-29,16.662,16.982,16.537,16.583,669568,0
2001-05-30,16.591,16.591,15.928,16.044,722589,0
2001-05-31,16.109,16.684,16.044,16.476,747818,0
2001-06-01,16.476,16.492,15.976,16.194,424435,0
2001-06-04,16.194,16.411,16.132,16.211,312498,0
2001-06-05,16.272,16.532,16.085,16.532,373974,0
2001-06-06,16.532,16.662,16.458,16.574,288295,0
2001-06-07,16.574,16.574,16.35,16.375,274332,0
2001-06-08,16.301,16.301,16.145,16.194,278434,0
2001-06-11,16.085,16.234,15.469,15.772,1122562,0
2001-06-12,15.741,15.874,15.553,15.874,639597,0
2001-06-13,15.874,16.006,15.617,15.976,295207,0
2001-06-14,15.766,15.928,15.694,15.819,456324,0
2001-06-15,15.819,15.85,15.702,15.794,615522,0
2001-06-18,15.803,15.866,15.632,15.717,421746,0
2001-06-19,15.781,15.968,15.725,15.794,292392,0
2001-06-20,15.717,15.835,15.647,15.812,586578,0
2001-06-21,15.741,15.968,15.686,15.899,650355,0
2001-06-22,15.819,15.928,15.781,15.819,664957,0
2001-06-25,15.794,16.154,15.788,15.92,405609,0
2001-06-26,15.819,16.194,15.819,16.022,463752,0
2001-06-27,16.006,16.532,16.006,16.335,539698,0
2001-06-28,16.335,16.684,16.335,16.55,310192,0
2001-06-29,16.532,16.773,16.154,16.55,327100,0
2001-07-02,16.154,16.532,15.952,16.45,673535,0
2001-07-03,16.492,16.492,16.126,16.258,370131,0
2001-07-05,16.258,16.417,16.102,16.227,383963,0
2001-07-06,16.234,16.234,15.772,15.788,288548,0
2001-07-09,15.928,15.944,15.741,15.85,369490,0
2001-07-10,15.843,15.968,15.781,15.866,606299,0
2001-07-11,15.89,15.89,15.671,15.835,416623,0
2001-07-12,15.874,16.625,15.772,16.565,451714,0
2001-07-13,16.532,16.765,16.391,16.765,342724,0
2001-07-16,16.789,16.789,16.617,16.732,244879,0
2001-07-17,16.558,16.802,16.492,16.802,342980,0
2001-07-18,16.684,16.905,16.617,16.796,456196,0
2001-07-19,16.796,17.2,16.609,17.139,804938,0
2001-07-20,17.25,17.286,16.905,17.25,673662,0
2001-07-23,17.663,17.663,17.076,17.294,500765,0
2001-07-24,17.286,17.481,17.185,17.397,756783,0
2001-07-25,17.397,17.835,17.217,17.772,794439,0
2001-07-26,17.663,17.903,17.389,17.81,839519,0
2001-07-27,17.85,17.887,17.435,17.547,351562,0
2001-07-30,17.547,17.828,17.473,17.802,428275,0
2001-07-31,17.85,18.068,17.85,18.011,423152,0
2001-08-01,18.011,18.145,17.81,17.959,607834,0
2001-08-02,18.077,18.077,17.748,17.802,430452,0
2001-08-03,17.819,18.036,17.539,17.935,323254,0
2001-08-06,17.919,17.997,17.582,17.81,424176,0
2001-08-07,17.919,18.029,17.856,17.935,322871,0
2001-08-08,18.011,18.011,17.723,17.764,436472,0
2001-08-09,17.756,17.88,17.561,17.614,289061,0
2001-08-10,17.607,17.943,17.473,17.887,246668,0
2001-08-13,17.731,17.786,17.521,17.731,392287,0
2001-08-14,17.772,17.926,17.694,17.887,418287,0
2001-08-15,17.952,17.952,17.731,17.794,616415,0
2001-08-16,17.887,17.952,17.678,17.895,269081,0
2001-08-17,17.828,17.85,17.582,17.663,493208,0
2001-08-20,17.582,17.989,17.567,17.989,241803,0
2001-08-21,18.036,18.223,17.976,18.085,664189,0
2001-08-22,18.052,18.39,17.976,18.2,331198,0
2001-08-23,18.052,18.295,18.052,18.249,456707,0
2001-08-24,18.257,18.39,18.052,18.3,302895,0
2001-08-27,18.185,18.347,18.052,18.215,304431,0
2001-08-28,18.068,18.153,17.976,18.116,227972,0
2001-08-29,18.263,18.272,17.976,18.06,341185,0
2001-08-30,18.06,18.124,17.35,17.435,736292,0
2001-08-31,17.435,17.856,17.435,17.764,314931,0
2001-09-04,17.772,18.466,17.772,18.09,582482,0
2001-09-05,18.011,18.3,17.943,18.295,372566,0
2001-09-06,18.124,18.24,17.997,18.068,321846,0
2001-09-07,17.935,17.935,17.108,17.116,458374,0
2001-09-10,16.997,17.067,16.537,16.609,782398,0
2001-09-17,14.351,15.046,14.32,14.883,985652,0
2001-09-18,15.03,15.102,14.726,14.929,816978,0
2001-09-19,14.929,14.929,13.057,13.516,1355139,0
2001-09-20,13.592,13.673,13.124,13.196,1257292,0
2001-09-21,12.836,13.015,12.726,12.836,2690174,0
2001-09-24,12.843,13.361,12.843,13.219,941595,0
2001-09-25,13.251,14.118,13.235,14.078,670079,0
2001-09-26,14.078,14.196,13.767,13.923,1107831,0
2001-09-27,13.898,13.969,13.601,13.898,573896,0
2001-09-28,14.086,14.756,14.047,14.726,884344,0
2001-10-01,14.577,14.633,14.351,14.633,537781,0
2001-10-02,14.633,14.734,14.54,14.664,327611,0
2001-10-03,14.765,15.569,14.687,15.491,708884,0
2001-10-04,15.491,15.899,15.491,15.794,999354,0
2001-10-05,15.976,16.044,15.413,15.85,561859,0
2001-10-08,15.858,15.858,15.484,15.553,324412,0
2001-10-09,15.553,15.858,15.257,15.694,263059,0
2001-10-10,15.819,16.662,15.585,16.6,327227,0
2001-10-11,16.609,17.178,16.609,16.982,486165,0
2001-10-12,16.881,16.974,16.574,16.765,385247,0
2001-10-15,16.802,16.802,16.537,16.65,438264,0
2001-10-16,16.921,17.178,16.537,17.139,499486,0
2001-10-17,17.139,17.279,16.433,16.537,482966,0
2001-10-18,16.35,16.537,15.781,15.92,630246,0
2001-10-19,16.006,16.126,15.609,16.117,302895,0
2001-10-22,16.126,16.425,16.126,16.343,523437,0
2001-10-23,16.467,16.509,16.126,16.265,376663,0
2001-10-24,16.31,16.467,16.242,16.417,475534,0
2001-10-25,16.35,16.35,15.96,16.234,339393,0
2001-10-26,16.036,16.881,16.036,16.833,767797,0
2001-10-29,17.217,17.217,16.405,16.657,501532,0
2001-10-30,16.833,16.833,16.085,16.242,1163928,0
2001-10-31,16.989,16.989,16.35,16.368,1330934,0
2001-11-01,16.537,16.921,16.265,16.789,751533,0
2001-11-02,16.789,16.802,16.35,16.467,696972,0
2001-11-05,16.617,16.967,16.617,16.833,389216,0
2001-11-06,16.765,17.2,16.7,17.146,491928,0
2001-11-07,17.169,17.294,16.997,17.27,358477,0
2001-11-08,17.27,17.389,16.881,16.905,317107,0
2001-11-09,17.067,17.192,16.724,16.796,279582,0
2001-11-12,16.802,17.146,16.633,16.936,327866,0
2001-11-13,17.124,17.372,16.989,17.217,488215,0
2001-11-14,17.217,17.561,17.217,17.561,512804,0
2001-11-15,17.561,17.663,17.372,17.614,644205,0
2001-11-16,17.655,17.655,17.233,17.302,385883,0
2001-11-19,17.365,17.632,17.257,17.372,967336,0
2001-11-20,17.372,17.372,17.006,17.217,493978,0
2001-11-21,17.217,17.217,16.881,16.967,306479,0
2001-11-23,17.045,17.083,16.89,17.006,157784,0
2001-11-26,17.031,17.178,16.929,16.974,408173,0
2001-11-27,16.989,16.989,16.45,16.458,1150479,0
2001-11-28,16.467,16.509,16.202,16.335,583374,0
2001-11-29,16.35,16.458,16.227,16.35,529711,0
2001-11-30,16.532,16.537,16.343,16.343,606807,0
2001-12-03,16.35,16.467,16.16,16.318,366292,0
2001-12-04,16.359,16.458,16.293,16.425,485011,0
2001-12-05,16.467,17.265,16.425,17.108,594382,0
2001-12-06,17.257,17.49,16.982,17.372,840286,0
2001-12-07,17.481,17.481,17.116,17.389,390623,0
2001-12-10,17.381,17.451,17.257,17.279,389727,0
2001-12-11,17.241,17.561,17.108,17.397,523817,0
2001-12-12,17.326,17.53,17.326,17.473,557883,0
2001-12-13,17.473,17.53,17.302,17.397,507552,0
2001-12-14,17.397,17.521,17.359,17.411,423409,0
2001-12-17,17.473,17.646,17.389,17.435,511139,0
2001-12-18,17.623,17.88,17.459,17.59,823766,0
2001-12-19,17.499,17.655,17.466,17.547,500892,0
2001-12-20,17.573,17.686,17.389,17.389,391645,0
2001-12-21,17.27,17.389,17.209,17.27,842208,0
2001-12-24,17.31,17.539,17.31,17.459,204661,0
2001-12-26,17.539,17.748,17.459,17.638,295721,0
2001-12-27,17.573,17.638,17.365,17.573,342469,0
2001-12-28,17.573,17.573,17.27,17.326,559809,0
2001-12-31,17.192,17.779,17.192,17.459,491288,0
2002-01-02,17.359,17.427,16.707,16.95,824661,0
2002-01-03,16.967,17.389,16.873,17.265,485398,0
2002-01-04,17.411,17.663,17.342,17.573,481170,0
2002-01-07,17.646,17.701,17.499,17.646,661242,0
2002-01-08,17.539,17.638,17.389,17.459,653685,0
2002-01-09,17.499,17.686,17.342,17.663,842976,0
2002-01-10,17.663,17.764,17.59,17.663,597589,0
2002-01-11,17.663,17.671,17.27,17.31,512804,0
2002-01-14,17.427,17.427,17.1,17.2,372691,0
2002-01-15,17.233,17.459,17.1,17.318,377047,0
2002-01-16,17.342,17.389,17.022,17.076,441722,0
2002-01-17,17.076,17.233,17.015,17.217,383194,0
2002-01-18,17.192,17.372,17.091,17.31,321719,0
2002-01-22,17.505,17.505,17.381,17.459,781631,0
2002-01-23,17.573,17.686,17.459,17.573,578762,0
2002-01-24,17.59,17.856,17.539,17.819,626405,0
2002-01-25,17.895,18.272,17.856,18.231,645745,0
2002-01-28,18.215,18.52,18.185,18.504,536881,0
2002-01-29,18.451,18.52,17.926,18.068,673920,0
2002-01-30,18.215,18.365,18.029,18.116,1179808,0
2002-01-31,18.068,18.396,17.919,18.396,787009,0
2002-02-01,18.412,18.443,18.185,18.24,480402,0
2002-02-04,18.279,18.443,18.124,18.215,707349,0
2002-02-05,18.215,18.365,18.003,18.279,631400,0
2002-02-06,18.215,18.333,18.068,18.099,450560,0
2002-02-07,17.989,18.279,17.786,17.842,604374,0
2002-02-08,17.802,17.989,17.671,17.88,495771,0
2002-02-11,17.887,18.317,17.842,18.309,369105,0
2002-02-12,18.309,18.443,18.223,18.404,353226,0
2002-02-13,18.257,18.585,18.257,18.489,612320,0
2002-02-14,18.481,18.593,18.412,18.52,383710,0
2002-02-15,18.545,18.661,18.512,18.628,423666,0
2002-02-19,18.62,18.67,18.52,18.605,336062,0
2002-02-20,18.612,18.959,18.599,18.91,852581,0
2002-02-21,18.959,19.356,18.919,19.233,976561,0
2002-02-22,18.599,18.895,18.52,18.716,1009086,0
2002-02-25,18.678,19.287,18.678,19.287,948376,0
2002-02-26,19.287,19.583,19.19,19.583,777787,0
2002-02-27,19.583,19.738,19.412,19.636,814673,0
2002-02-28,19.473,19.598,19.262,19.473,883960,0
2002-03-01,19.347,19.347,18.903,19.199,1511514,0
2002-03-04,19.254,19.738,19.239,19.73,988980,0
2002-03-05,19.738,19.738,19.294,19.387,636140,0
2002-03-06,19.387,19.622,19.347,19.583,628071,0
2002-03-07,19.583,19.66,19.262,19.317,809293,0
2002-03-08,19.433,19.513,19.145,19.224,467213,0
2002-03-11,19.317,19.504,19.05,19.465,462729,0
2002-03-12,19.433,19.709,19.356,19.709,580426,0
2002-03-13,19.718,19.738,19.488,19.575,707604,0
2002-03-14,19.832,19.841,19.606,19.693,578125,0
2002-03-15,19.832,19.832,19.513,19.746,708754,0
2002-03-18,19.63,19.678,19.372,19.678,607708,0
2002-03-19,19.678,20.183,19.651,20.006,783038,0
2002-03-20,19.901,19.927,19.678,19.81,825947,0
2002-03-21,19.73,19.73,19.005,19.224,684933,0
2002-03-22,19.145,19.372,19.027,19.224,407784,0
2002-03-25,19.224,19.254,18.762,18.81,733217,0
2002-03-26,18.879,19.224,18.833,19.066,464649,0
2002-03-27,19.109,19.152,18.984,19.057,545079,0
2002-03-28,19.057,19.066,18.787,18.91,589392,0
2002-04-01,18.91,18.984,18.605,18.826,418670,0
2002-04-02,18.842,18.842,18.561,18.576,595280,0
2002-04-03,18.686,18.686,18.347,18.434,381914,0
2002-04-04,18.496,18.496,18.295,18.381,852070,0
2002-04-05,18.381,18.864,18.347,18.71,384478,0
2002-04-08,18.702,19.185,18.605,19.185,486424,0
2002-04-09,19.145,19.537,19.092,19.537,439677,0
2002-04-10,19.718,19.818,19.456,19.678,397541,0
2002-04-11,19.718,19.769,19.449,19.528,520235,0
2002-04-12,19.449,19.981,19.421,19.941,409708,0
2002-04-15,19.941,19.972,19.567,19.66,381144,0
2002-04-16,19.709,19.997,19.669,19.95,297258,0
2002-04-17,19.871,19.981,19.449,19.488,381274,0
2002-04-18,19.832,19.857,19.528,19.7,780350,0
2002-04-19,19.871,20.051,19.802,20.012,430452,0
2002-04-22,19.901,19.997,19.754,19.818,423540,0
2002-04-23,19.901,20.262,19.849,20.167,428021,0
2002-04-24,20.347,20.441,20.174,20.216,363214,0
2002-04-25,20.216,20.323,19.981,20.315,382809,0
2002-04-26,20.387,20.497,20.216,20.308,442236,0
2002-04-29,20.308,20.308,19.941,20.012,293799,0
2002-04-30,20.042,20.107,19.785,20.058,1017924,0
2002-05-01,20.099,20.441,19.887,20.34,485784,0
2002-05-02,20.505,20.654,20.347,20.603,453505,0
2002-05-03,20.669,20.745,20.403,20.715,415469,0
2002-05-06,20.787,20.895,20.315,20.395,613853,0
2002-05-07,20.365,20.676,20.323,20.528,300973,0
2002-05-08,20.521,20.722,20.521,20.707,314931,0
2002-05-09,20.676,20.707,20.332,20.403,331966,0
2002-05-10,20.521,20.528,20.067,20.19,570186,0
2002-05-13,20.216,20.347,20.138,20.24,424435,0
2002-05-14,20.286,20.55,20.286,20.427,426612,0
2002-05-15,20.441,20.589,20.381,20.427,384348,0
2002-05-16,20.55,20.559,20.365,20.497,473230,0
2002-05-17,20.497,20.582,20.356,20.441,554042,0
2002-05-20,20.365,20.387,20.216,20.247,493208,0
2002-05-21,20.216,20.216,20.019,20.067,646001,0
2002-05-22,20.099,20.107,19.644,19.832,488087,0
2002-05-23,19.878,20.216,19.746,20.208,321846,0
2002-05-24,20.365,20.505,20.153,20.153,327100,0
2002-05-28,20.16,20.254,19.941,19.967,363089,0
2002-05-29,19.981,20.051,19.81,19.91,179430,0
2002-05-30,19.849,20.183,19.709,19.887,374359,0
2002-05-31,19.901,20.543,19.887,20.075,667512,0
2002-06-03,20.075,20.075,19.723,19.73,488473,0
2002-06-04,19.636,19.678,19.145,19.324,450434,0
2002-06-05,19.185,19.442,19.109,19.404,570055,0
2002-06-06,19.05,19.317,19.027,19.083,456455,0
2002-06-07,18.99,19.606,18.895,19.262,465675,0
2002-06-10,19.294,19.636,19.177,19.404,294438,0
2002-06-11,19.332,19.832,19.332,19.412,462088,0
2002-06-12,19.347,19.871,19.347,19.465,446589,0
2002-06-13,19.504,19.504,18.91,18.919,511651,0
2002-06-14,18.925,18.95,18.333,18.605,567749,0
2002-06-17,18.661,19.066,18.628,19.02,639723,0
2002-06-18,19.043,19.294,18.81,18.959,438651,0
2002-06-19,18.959,19.428,18.851,19.092,523565,0
2002-06-20,19.057,19.433,19.005,19.057,406886,0
2002-06-21,18.81,19.185,18.81,18.967,546489,0
2002-06-24,19.005,19.074,18.568,18.851,417005,0
2002-06-25,19.005,19.152,18.39,18.545,636648,0
2002-06-26,18.545,18.636,18.2,18.458,665086,0
2002-06-27,18.39,18.585,17.935,18.177,741924,0
2002-06-28,18.185,18.504,17.935,17.935,1261517,0
2002-07-01,18.003,18.231,17.663,17.772,667388,0
2002-07-02,17.573,18.085,17.561,17.926,1442104,0
2002-07-03,17.856,17.935,16.476,17.406,1050200,0
2002-07-05,17.406,18.003,17.31,17.887,471438,0
2002-07-08,18.06,18.39,18.003,18.287,448128,0
2002-07-09,18.287,18.481,17.59,17.59,628071,0
2002-07-10,17.701,17.842,17.178,17.192,775098,0
2002-07-11,17.015,17.539,16.741,17.006,630246,0
2002-07-12,16.811,17.124,16.565,16.7,641136,0
2002-07-15,16.633,16.707,15.702,16.641,554042,0
2002-07-16,16.707,16.707,15.311,15.35,1305320,0
2002-07-17,15.515,15.866,14.953,15.131,1371792,0
2002-07-18,16.476,16.476,15.899,16.279,1819919,0
2002-07-19,16.279,16.293,15.639,15.757,1298788,0
2002-07-22,15.405,15.899,15.242,15.242,1099252,0
2002-07-23,15.242,15.866,15.131,15.39,949918,0
2002-07-24,15.327,16.094,15.148,15.92,937111,0
2002-07-25,15.935,16.67,15.671,16.565,1228478,0
2002-07-26,16.565,16.684,16.094,16.433,621152,0
2002-07-29,16.818,17.607,16.65,17.567,523691,0
2002-07-30,17.318,17.764,17.169,17.411,868080,0
2002-07-31,17.513,17.573,17.091,17.233,552764,0
2002-08-01,17.241,17.427,16.741,17.045,683267,0
2002-08-02,17.053,17.053,16.168,16.425,622818,0
2002-08-05,16.359,16.517,16.132,16.227,670719,0
2002-08-06,16.285,16.929,16.285,16.65,765747,0
2002-08-07,17.039,17.083,16.318,16.849,426867,0
2002-08-08,16.849,17.185,16.6,17.185,517927,0
2002-08-09,17.131,17.318,16.833,17.131,421870,0
2002-08-12,17.131,17.154,16.741,17.045,403430,0
2002-08-13,16.997,17.302,16.773,16.796,627302,0
2002-08-14,16.855,17.547,16.609,17.459,684037,0
2002-08-16,18.003,18.207,17.623,18.185,633448,0
2002-08-19,18.124,18.552,18.085,18.443,471694,0
2002-08-20,18.443,18.489,18.215,18.342,426356,0
2002-08-21,18.466,18.545,18.145,18.381,365393,0
2002-08-22,18.451,18.628,18.309,18.585,458500,0
2002-08-23,18.585,18.661,18.347,18.412,380249,0
2002-08-26,18.466,18.545,18.207,18.466,306609,0
2002-08-27,18.458,18.653,18.249,18.474,527792,0
2002-08-28,18.373,18.381,18.162,18.2,318775,0
2002-08-29,18.003,18.045,17.731,17.802,803788,0
2002-08-30,18.045,18.223,17.74,17.74,804299,0
2002-09-03,17.748,17.819,17.022,17.154,1117309,0
2002-09-04,17.146,17.764,17.131,17.694,482323,0
2002-09-05,17.318,17.646,17.318,17.547,435193,0
2002-09-06,17.623,17.74,17.513,17.607,423923,0
2002-09-09,17.473,18.02,17.397,17.88,340418,0
2002-09-10,17.887,18.249,17.678,17.85,418926,0
2002-09-11,18.153,18.347,17.911,17.984,239110,0
2002-09-12,16.186,16.558,15.585,16.501,3359870,0
2002-09-13,16.301,16.405,16.03,16.285,1096177,0
2002-09-17,16.565,16.95,16.25,16.301,741671,0
2002-09-18,16.186,16.375,15.803,16.16,956067,0
2002-09-19,16.16,16.285,15.803,15.952,691336,0
2002-09-20,15.912,16.186,15.882,16.186,1204016,0
2002-09-23,16.145,16.242,15.96,16.044,1122175,0
2002-09-24,15.912,15.912,15.296,15.53,1184805,0
2002-09-25,15.569,15.899,15.375,15.75,976428,0
2002-09-26,15.757,16.145,15.75,16.03,912649,0
2002-09-27,16.03,16.258,15.569,15.647,599253,0
2002-09-30,15.257,15.443,14.969,15.25,815310,0
2002-10-01,15.336,15.617,14.953,15.609,660475,0
2002-10-02,15.491,15.639,15.085,15.085,741159,0
2002-10-03,15.148,15.413,14.851,15.226,999610,0
2002-10-04,15.336,15.515,14.857,15.469,1117433,0
2002-10-07,15.569,15.569,14.836,14.991,984371,0
2002-10-08,14.998,15.435,14.68,15.116,870767,0
2002-10-09,15.139,15.164,14.516,14.562,1207473,0
2002-10-10,14.64,15.178,14.335,15.063,877303,0
2002-10-11,15.055,15.99,15.055,15.625,600534,0
2002-10-14,15.741,15.874,15.435,15.546,797893,0
2002-10-15,15.788,16.591,15.741,16.583,584908,0
2002-10-16,16.583,16.684,15.89,16.036,537396,0
2002-10-17,16.724,17.185,16.335,17.116,1460032,0
2002-10-18,16.765,17.031,16.657,17.031,847333,0
2002-10-21,17.006,17.397,16.6,17.233,1452732,0
2002-10-22,17.224,17.224,16.65,16.802,852321,0
2002-10-23,16.802,16.905,16.544,16.849,689162,0
2002-10-24,16.95,17.185,16.684,16.732,751533,0
2002-10-25,16.765,17.031,16.591,16.967,398948,0
2002-10-28,17.067,17.185,16.565,16.641,596182,0
2002-10-29,16.609,16.675,16.202,16.492,537139,0
2002-10-30,16.492,16.525,16.132,16.186,1063263,0
2002-10-31,16.218,16.279,15.952,16.069,891519,0
2002-11-01,15.874,16.211,15.835,16.03,690956,0
2002-11-04,16.186,16.368,15.952,16.085,818258,0
2002-11-05,16.03,16.285,15.968,16.218,534962,0
2002-11-06,16.293,16.318,15.89,16.234,804174,0
2002-11-07,16.218,16.279,15.794,15.952,930578,0
2002-11-08,16.109,16.218,15.944,16.03,865904,0
2002-11-11,15.794,15.912,15.601,15.647,392929,0
2002-11-12,15.647,16.293,15.639,16.085,515240,0
2002-11-13,15.99,16.318,15.686,16.227,598101,0
2002-11-14,16.417,16.873,16.368,16.773,594129,0
2002-11-15,16.574,17.139,16.565,17.139,445437,0
2002-11-18,17.139,17.241,16.833,16.833,411626,0
2002-11-19,16.833,16.959,16.565,16.732,571076,0
2002-11-20,16.724,17.25,16.657,17.192,644718,0
2002-11-21,16.943,17.707,16.724,17.678,724637,0
2002-11-22,17.342,17.686,17.342,17.554,584014,0
2002-11-25,17.59,17.887,17.49,17.835,544821,0
2002-11-26,17.81,17.887,17.49,17.731,832472,0
2002-11-27,17.694,18.434,17.686,18.295,371153,0
2002-11-29,18.295,18.42,18.223,18.396,227203,0
2002-12-02,18.481,18.605,17.819,18.191,558272,0
2002-12-03,18.107,18.116,17.694,17.802,471694,0
2002-12-04,17.81,17.926,17.614,17.779,738465,0
2002-12-05,17.919,17.989,17.49,17.694,348486,0
2002-12-06,17.694,18.068,17.539,17.819,372437,0
2002-12-09,17.715,17.835,17.372,17.451,553915,0
2002-12-10,17.459,17.521,17.279,17.49,484243,0
2002-12-11,17.49,17.505,17.169,17.381,742824,0
2002-12-12,17.53,17.567,17.257,17.389,1063136,0
2002-12-13,17.257,17.842,17.131,17.632,872819,0
2002-12-16,17.701,18.138,17.646,18.099,724893,0
2002-12-17,18.02,18.177,17.873,17.873,267034,0
2002-12-18,17.856,17.88,17.632,17.779,522406,0
2002-12-19,17.663,17.935,17.505,17.554,1022789,0
2002-12-20,17.554,17.663,17.435,17.547,1020613,0
2002-12-23,17.582,17.748,17.513,17.582,456070,0
2002-12-24,17.582,17.59,17.397,17.419,175203,0
2002-12-26,17.419,17.707,17.372,17.539,347592,0
2002-12-27,17.49,17.53,17.241,17.27,622180,0
2002-12-30,17.359,17.372,17.091,17.286,562881,0
2002-12-31,17.286,17.389,17.015,17.389,683399,0
2003-01-02,17.481,17.943,17.372,17.887,555838,0
2003-01-03,17.794,17.819,17.451,17.561,452482,0
2003-01-06,17.715,17.819,17.59,17.632,735521,0
2003-01-07,17.638,17.638,17.091,17.451,761397,0
2003-01-08,17.473,17.481,17.25,17.286,500510,0
2003-01-09,17.372,17.632,17.372,17.59,461832,0
2003-01-10,17.435,17.573,17.318,17.435,487577,0
2003-01-13,17.632,17.632,17.209,17.209,374870,0
2003-01-14,17.2,17.397,17.039,17.31,553915,0
2003-01-15,17.27,17.27,16.982,17.006,446336,0
2003-01-16,17.2,17.49,17.1,17.1,558140,0
2003-01-17,16.855,17.131,16.7,16.716,686600,0
2003-01-21,16.583,16.781,16.326,16.335,452482,0
2003-01-22,16.368,16.537,16.265,16.279,526252,0
2003-01-23,16.375,16.692,16.301,16.591,475663,0
2003-01-24,16.583,16.583,16.242,16.335,358734,0
2003-01-27,16.272,16.35,15.99,16.06,418926,0
2003-01-28,16.044,16.242,15.952,16.06,449025,0
2003-01-29,15.85,16.265,15.766,16.132,501152,0
2003-01-30,16.139,16.139,15.116,15.694,1106165,0
2003-01-31,15.647,15.75,15.593,15.656,976687,0
2003-02-03,15.694,15.89,15.601,15.656,788930,0
2003-02-04,15.617,15.632,15.32,15.499,1033296,0
2003-02-05,15.593,15.766,15.435,15.435,1413928,0
2003-02-06,15.46,15.625,15.302,15.46,1049817,0
2003-02-07,15.491,15.593,15.17,15.17,788160,0
2003-02-10,15.242,15.279,15.063,15.155,1296229,0
2003-02-11,15.302,15.405,15.094,15.178,955682,0
2003-02-12,15.131,15.265,14.828,14.828,902531,0
2003-02-13,14.913,15.077,14.648,14.843,897533,0
2003-02-14,14.922,15.187,14.806,15.187,725148,0
2003-02-18,15.21,15.576,15.21,15.553,655732,0
2003-02-19,15.397,15.484,15.25,15.383,513699,0
2003-02-20,15.279,15.413,15.077,15.148,646643,0
2003-02-21,15.242,15.257,14.922,15.085,690313,0
2003-02-24,15.116,15.155,14.687,14.687,719514,0
2003-02-25,14.648,14.773,14.569,14.726,1221180,0
2003-02-26,14.78,14.806,14.375,14.452,829658,0
2003-02-27,14.554,14.797,14.484,14.726,768567,0
2003-02-28,14.922,15.038,14.726,14.773,814289,0
2003-03-03,14.836,14.937,14.648,14.773,1325685,0
2003-03-04,14.703,14.726,14.218,14.218,1079915,0
2003-03-05,14.226,14.477,14.218,14.477,686086,0
2003-03-06,14.531,14.633,14.241,14.327,729759,0
2003-03-07,14.071,14.413,14.071,14.241,1026120,0
2003-03-10,14.241,14.258,13.813,13.843,979630,0
2003-03-11,13.952,14.086,13.601,13.649,934037,0
2003-03-12,13.617,13.709,13.398,13.584,877172,0
2003-03-13,13.742,14.171,13.563,14.154,1112057,0
2003-03-14,14.163,14.367,13.584,14.014,1301225,0
2003-03-17,13.858,14.375,13.665,14.367,1560184,0
2003-03-18,14.709,14.806,14.406,14.664,1085932,0
2003-03-19,14.664,14.913,14.601,14.913,768311,0
2003-03-20,14.913,15.023,14.64,14.843,801991,0
2003-03-21,14.913,15.499,14.905,15.443,881013,0
2003-03-24,15.452,15.452,14.756,14.922,616799,0
2003-03-25,14.984,15.148,14.811,15.124,550844,0
2003-03-26,15.085,15.094,14.789,14.866,655478,0
2003-03-27,14.874,14.953,14.68,14.874,492185,0
2003-03-28,14.717,14.789,14.601,14.656,417261,0
2003-03-31,14.5,14.554,14.226,14.273,992184,0
2003-04-01,14.468,14.468,14.25,14.398,961828,0
2003-04-02,14.749,15.023,14.687,14.984,576584,0
2003-04-03,15.094,15.094,14.843,14.937,470284,0
2003-04-04,15.03,15.124,14.883,14.991,418287,0
2003-04-07,15.383,15.443,15.069,15.109,599765,0
2003-04-08,15.109,15.109,14.883,14.984,528301,0
2003-04-09,14.984,15.187,14.648,14.672,524075,0
2003-04-10,14.836,14.836,14.593,14.709,509987,0
2003-04-11,14.984,15.546,14.68,14.756,403559,0
2003-04-14,14.913,15.217,14.68,15.17,369233,0
2003-04-15,15.17,15.413,15.069,15.405,652021,0
2003-04-16,15.499,15.553,15.235,15.265,607319,0
2003-04-17,15.273,15.593,15.226,15.499,449664,0
2003-04-21,15.375,15.537,15.311,15.39,669953,0
2003-04-22,15.397,15.89,15.265,15.874,612573,0
2003-04-23,15.803,15.899,15.632,15.866,525867,0
2003-04-24,15.866,16.006,15.781,15.866,599895,0
2003-04-25,16.022,16.022,15.741,15.788,870640,0
2003-04-28,15.788,16.094,15.694,16.069,469518,0
2003-04-29,15.874,16.227,15.794,16.145,772794,0
2003-04-30,16.145,16.272,15.92,16.126,745257,0
2003-05-01,16.006,16.006,15.53,15.858,576329,0
2003-05-02,15.858,16.168,15.733,16.117,439289,0
2003-05-05,16.117,16.117,15.843,15.843,341056,0
2003-05-06,15.89,16.227,15.874,16.102,356554,0
2003-05-07,15.985,16.301,15.874,16.301,620002,0
2003-05-08,16.301,16.375,16.036,16.335,942364,0
2003-05-09,16.335,16.45,16.234,16.4,723356,0
2003-05-12,16.318,16.692,16.265,16.692,599765,0
2003-05-13,16.657,16.657,16.476,16.65,576329,0
2003-05-14,16.7,16.796,16.285,16.483,388319,0
2003-05-15,16.633,16.802,16.391,16.749,577736,0
2003-05-16,16.574,16.789,16.375,16.6,731293,0
2003-05-19,16.517,16.517,16.16,16.242,477325,0
2003-05-20,16.242,16.368,16.202,16.318,741290,0
2003-05-21,16.31,16.411,16.202,16.326,569028,0
2003-05-22,16.301,16.483,16.242,16.425,385371,0
2003-05-23,16.425,16.433,16.258,16.391,249357,0
2003-05-27,16.202,16.89,16.16,16.89,714010,0
2003-05-28,16.789,16.943,16.633,16.899,1048148,0
2003-05-29,16.833,17.015,16.476,16.537,646899,0
2003-05-30,16.692,17.265,16.684,17.233,669054,0
2003-06-02,17.233,17.499,17.224,17.294,619106,0
2003-06-03,17.294,17.31,17.045,17.265,466314,0
2003-06-04,17.265,17.567,17.192,17.567,509221,0
2003-06-05,17.567,17.567,17.131,17.53,560446,0
2003-06-06,17.567,17.81,17.419,17.59,605145,0
2003-06-09,17.638,17.701,17.131,17.25,384604,0
2003-06-10,17.372,17.582,17.241,17.567,421491,0
2003-06-11,17.466,17.731,17.435,17.723,433015,0
2003-06-12,17.74,17.74,17.318,17.539,679043,0
2003-06-13,17.646,17.646,17.27,17.302,391645,0
2003-06-16,17.499,17.671,17.443,17.59,1299941,0
2003-06-17,17.53,17.53,17.257,17.411,681481,0
2003-06-18,16.126,16.532,15.882,16.085,3062611,0
2003-06-19,16.234,16.279,16.036,16.218,1304809,0
2003-06-20,16.202,16.211,15.976,16.06,1259853,0
2003-06-23,16.06,16.06,15.656,15.741,1096434,0
2003-06-24,15.85,15.935,15.709,15.827,769718,0
2003-06-25,15.99,16.117,15.772,15.89,702351,0
2003-06-26,15.625,16.177,15.617,16.145,804042,0
2003-06-27,16.006,16.177,15.89,16.109,729889,0
2003-06-30,16.117,16.285,15.999,16.006,578251,0
2003-07-01,16.006,16.154,15.647,16.154,917645,0
2003-07-02,16.154,16.591,16.117,16.591,713365,0
2003-07-03,16.433,16.583,16.35,16.35,402790,0
2003-07-07,16.4,16.749,16.4,16.732,745128,0
2003-07-08,16.633,16.707,16.411,16.532,687493,0
2003-07-09,16.476,16.525,16.279,16.442,614880,0
2003-07-10,16.318,16.375,16.078,16.258,791878,0
2003-07-11,16.258,16.368,16.085,16.279,416235,0
2003-07-14,16.359,16.391,16.102,16.154,540468,0
2003-07-15,16.154,16.35,16.013,16.094,644205,0
2003-07-16,16.102,16.25,15.858,16.16,772538,0
2003-07-17,16.16,16.258,16.053,16.211,744231,0
2003-07-18,16.55,16.55,16.301,16.492,992309,0
2003-07-21,16.375,16.45,16.242,16.45,788543,0
2003-07-22,16.55,16.6,16.285,16.467,1080167,0
2003-07-23,16.483,16.765,16.433,16.707,595539,0
2003-07-24,16.789,16.796,16.411,16.501,690439,0
2003-07-25,16.433,16.633,16.411,16.633,673535,0
2003-07-28,16.675,16.936,16.442,16.741,840675,0
2003-07-29,16.684,16.997,16.55,16.905,1270996,0
2003-07-30,16.913,16.959,16.757,16.757,710421,0
2003-07-31,16.982,17.567,16.943,17.286,1198893,0
2003-08-01,17.411,17.411,17.116,17.178,1091438,0
2003-08-04,17.178,17.178,16.781,17.031,608217,0
2003-08-05,17.154,17.154,16.905,16.95,673281,0
2003-08-06,16.873,17.091,16.826,16.905,689033,0
2003-08-07,17.022,17.022,16.826,16.89,664827,0
2003-08-08,17.06,17.06,16.881,16.89,608856,0
2003-08-11,17.006,17.091,16.802,16.936,476687,0
2003-08-12,17.053,17.265,16.905,17.265,546617,0
2003-08-13,17.06,17.154,16.864,17.083,538037,0
2003-08-14,17.163,17.372,17.045,17.359,825303,0
2003-08-15,17.372,17.372,17.022,17.224,318646,0
2003-08-18,17.224,17.521,17.224,17.435,334656,0
2003-08-19,17.561,17.678,17.459,17.678,489497,0
2003-08-20,17.632,17.678,17.427,17.614,441854,0
2003-08-21,17.802,18.02,17.686,17.952,899459,0
2003-08-22,18.153,18.162,17.772,17.779,520104,0
2003-08-25,17.81,17.887,17.723,17.819,457094,0
2003-08-26,17.794,17.842,17.481,17.731,678407,0
2003-08-27,17.731,17.887,17.623,17.864,307888,0
2003-08-28,17.911,17.959,17.686,17.943,352201,0
2003-08-29,17.88,18.116,17.835,18.085,348614,0
2003-09-02,18.003,18.427,17.911,18.404,520745,0
2003-09-03,18.481,18.496,18.295,18.347,1069535,0
2003-09-04,18.347,18.347,18.068,18.13,708500,0
2003-09-05,17.997,18.045,17.723,17.903,633323,0
2003-09-08,17.895,18.029,17.835,18.02,545717,0
2003-09-09,17.88,18.036,17.764,17.772,401765,0
2003-09-10,17.723,17.723,17.326,17.35,678787,0
2003-09-11,17.342,17.451,17.257,17.411,406886,0
2003-09-12,17.459,17.459,17.217,17.333,385371,0
2003-09-15,17.372,17.513,17.27,17.443,976687,0
2003-09-16,17.389,17.802,17.389,17.802,915336,0
2003-09-17,17.756,17.864,17.701,17.802,565697,0
2003-09-18,17.794,17.856,17.646,17.802,629735,0
2003-09-19,17.802,17.802,17.678,17.723,956318,0
2003-09-22,17.646,17.646,17.397,17.521,528688,0
2003-09-23,17.567,17.632,17.49,17.521,663805,0
2003-09-24,17.521,17.567,17.365,17.389,601047,0
2003-09-25,17.466,17.49,17.192,17.192,808011,0
2003-09-26,17.286,17.294,17.108,17.169,736036,0
2003-09-29,17.169,17.224,17.067,17.139,579404,0
2003-09-30,17.1,17.124,16.89,16.89,770231,0
2003-10-01,16.959,17.06,16.873,17.022,736036,0
2003-10-02,16.905,17.233,16.905,17.163,720798,0
2003-10-03,17.257,17.632,17.257,17.473,788802,0
2003-10-06,17.473,17.505,17.333,17.389,537139,0
2003-10-07,17.31,17.459,17.124,17.451,478608,0
2003-10-08,17.499,17.499,17.25,17.326,391645,0
2003-10-09,17.326,17.646,17.326,17.481,657144,0
2003-10-10,17.406,17.451,16.989,17.053,724379,0
2003-10-13,17.022,17.209,17.022,17.154,884856,0
2003-10-14,17.163,17.163,16.997,17.083,452227,0
2003-10-15,17.083,17.083,16.929,16.982,895615,0
2003-10-16,16.905,16.967,16.684,16.789,950177,0
2003-10-17,16.789,16.796,16.476,16.537,900357,0
2003-10-20,16.45,16.458,16.218,16.265,1638438,0
2003-10-21,16.301,16.301,16.053,16.085,874230,0
2003-10-22,16.013,16.013,15.772,15.858,634857,0
2003-10-23,15.858,15.944,15.656,15.85,861803,0
2003-10-24,15.757,15.999,15.725,15.928,798024,0
2003-10-27,16.006,16.194,15.952,16.177,928913,0
2003-10-28,16.279,16.301,16.069,16.301,715928,0
2003-10-29,16.301,16.301,16.053,16.202,612956,0
2003-10-30,16.194,16.4,16.139,16.383,965287,0
2003-10-31,16.4,16.425,16.242,16.31,514597,0
2003-11-03,16.31,16.492,16.218,16.4,598825,0
2003-11-04,16.4,16.4,16.186,16.194,617666,0
2003-11-05,16.242,16.242,15.912,16.06,643566,0
2003-11-06,16.069,16.109,15.928,16.044,581323,0
2003-11-07,16.044,16.044,15.96,15.99,850915,0
2003-11-10,16.006,16.022,15.576,15.593,972075,0
2003-11-11,15.593,15.835,15.53,15.788,1752808,0
2003-11-12,15.85,16.109,15.772,16.044,1173276,0
2003-11-13,16.044,16.126,15.968,16.044,714010,0
2003-11-14,16.085,16.132,15.928,15.968,582731,0
2003-11-17,15.968,15.968,15.617,15.717,694540,0
2003-11-18,15.694,15.788,15.477,15.515,735779,0
2003-11-19,15.601,15.632,15.491,15.546,632038,0
2003-11-20,15.499,15.576,15.413,15.469,582861,0
2003-11-21,15.469,15.617,15.427,15.537,600151,0
2003-11-24,15.537,15.741,15.524,15.694,803274,0
2003-11-25,15.694,15.794,15.609,15.772,682885,0
2003-11-26,15.812,15.866,15.632,15.866,478738,0
2003-11-28,15.812,15.912,15.812,15.882,217596,0
2003-12-01,15.89,15.99,15.819,15.968,594771,0
2003-12-02,15.866,15.928,15.781,15.874,760114,0
2003-12-03,15.912,16.006,15.788,16.006,908935,0
2003-12-04,15.999,16.078,15.96,16.053,767927,0
2003-12-05,16.053,16.069,15.928,15.968,521512,0
2003-12-08,15.85,15.985,15.812,15.899,424948,0
2003-12-09,16.069,16.417,15.999,16.405,1770225,0
2003-12-10,16.501,16.501,16.265,16.433,1239876,0
2003-12-11,16.4,16.537,16.4,16.517,912521,0
2003-12-12,16.517,16.517,16.343,16.417,827352,0
2003-12-15,16.67,16.781,16.467,16.483,749739,0
2003-12-16,16.391,16.532,16.25,16.318,550844,0
2003-12-17,16.318,16.405,16.154,16.234,526252,0
2003-12-18,16.234,16.4,16.126,16.343,724253,0
2003-12-19,16.433,16.433,16.16,16.4,1013056,0
2003-12-22,16.4,16.583,16.227,16.574,813006,0
2003-12-23,16.633,16.716,16.558,16.716,941336,0
2003-12-24,16.641,16.675,16.492,16.675,174050,0
2003-12-26,16.617,16.707,16.537,16.684,115520,0
2003-12-29,16.707,16.749,16.633,16.749,493081,0
2003-12-30,16.749,16.826,16.692,16.802,411372,0
2003-12-31,16.818,16.936,16.757,16.89,737441,0
2004-01-02,16.873,17.006,16.692,16.789,594258,0
2004-01-05,17.1,17.209,16.943,17.209,1156242,0
2004-01-06,17.06,17.091,16.855,17.045,746920,0
2004-01-07,17.045,17.045,16.707,16.741,724127,0
2004-01-08,16.849,16.873,16.625,16.749,1004861,0
2004-01-09,16.67,16.899,16.544,16.833,694540,0
2004-01-12,16.913,17.006,16.789,16.899,568519,0
2004-01-13,16.899,16.905,16.558,16.67,594382,0
2004-01-14,16.789,17.124,16.749,17.091,461574,0
2004-01-15,17.139,17.169,16.936,17.039,544821,0
2004-01-16,17.139,17.27,17.031,17.154,566210,0
2004-01-20,16.959,17.178,16.873,17.163,489497,0
2004-01-21,17.178,17.505,17.163,17.49,445437,0
2004-01-22,17.451,17.607,17.294,17.607,685958,0
2004-01-23,17.646,17.707,17.554,17.686,795337,0
2004-01-26,17.607,17.663,17.372,17.554,635241,0
2004-01-27,17.561,17.561,17.241,17.326,429429,0
2004-01-28,17.326,17.411,16.89,16.943,783421,0
2004-01-29,18.231,20.099,18.231,19.871,4117166,0
2004-01-30,19.636,19.636,19.011,19.239,1693125,0
2004-02-02,19.239,19.473,19.145,19.309,1288928,0
2004-02-03,19.271,19.396,18.933,19.279,811598,0
2004-02-04,19.287,19.287,18.887,19.116,655219,0
2004-02-05,19.116,19.168,18.975,19.043,816852,0
2004-02-06,19.13,19.442,18.984,19.396,543541,0
2004-02-09,19.363,19.404,19.116,19.215,525354,0
2004-02-10,19.215,19.215,18.769,18.967,810315,0
2004-02-11,19.011,19.239,18.661,19.215,692234,0
2004-02-12,19.247,19.404,19.083,19.109,394721,0
2004-02-13,19.224,19.239,18.864,18.959,463372,0
2004-02-17,18.959,19.168,18.91,18.998,385626,0
2004-02-18,19.092,19.145,18.802,18.925,499099,0
2004-02-19,18.91,19.504,18.895,19.215,806351,0
2004-02-20,19.363,19.363,19.13,19.215,567616,0
2004-02-23,19.233,19.317,19.074,19.116,431095,0
2004-02-24,19.05,19.347,18.975,19.074,629094,0
2004-02-25,18.95,19.05,18.864,18.942,326458,0
2004-02-26,18.975,19.074,18.818,18.942,525742,0
2004-02-27,19.035,19.287,18.858,19.109,783935,0
2004-03-01,19.302,19.48,19.239,19.465,548153,0
2004-03-02,19.363,19.636,19.332,19.442,658682,0
2004-03-03,19.465,19.513,19.208,19.302,531117,0
2004-03-04,19.302,19.456,19.302,19.387,317618,0
2004-03-05,19.387,19.559,19.338,19.356,559683,0
2004-03-08,19.433,19.433,19.138,19.19,381914,0
2004-03-09,19.233,19.254,19.035,19.109,282910,0
2004-03-10,19.074,19.239,18.568,18.585,497563,0
2004-03-11,18.427,18.552,18.347,18.396,723869,0
2004-03-12,18.373,18.702,18.347,18.545,528173,0
2004-03-15,18.451,18.496,18.124,18.145,684423,0
2004-03-16,18.191,18.24,17.873,18.029,850019,0
2004-03-17,18.116,18.185,18.029,18.145,521001,0
2004-03-18,18.145,18.153,17.802,18.09,454148,0
2004-03-19,17.919,18.003,17.828,17.873,615135,0
2004-03-22,17.873,17.88,17.49,17.663,798789,0
2004-03-23,17.646,17.935,17.646,17.686,834521,0
2004-03-24,17.554,17.701,17.499,17.663,613725,0
2004-03-25,17.715,18.036,17.715,17.935,509602,0
2004-03-26,18.036,18.215,17.959,17.997,538804,0
2004-03-29,18.036,18.24,17.989,18.145,555068,0
2004-03-30,18.17,18.427,18.003,18.396,379994,0
2004-03-31,18.347,18.653,18.324,18.512,550584,0
2004-04-01,18.512,18.858,18.512,18.739,669182,0
2004-04-02,18.933,18.933,18.724,18.787,514343,0
2004-04-05,18.67,19.02,18.645,18.99,455940,0
2004-04-06,18.99,18.99,18.702,18.818,355018,0
2004-04-07,18.81,18.81,18.545,18.678,718747,0
2004-04-08,18.481,18.678,18.3,18.466,666493,0
2004-04-12,18.504,18.653,18.489,18.537,336191,0
2004-04-13,18.504,18.62,18.077,18.185,665339,0
2004-04-14,17.919,18.162,17.74,18.162,678145,0
2004-04-15,18.162,18.287,17.997,18.138,431479,0
2004-04-16,18.333,18.42,18.153,18.324,946844,0
2004-04-19,18.373,18.373,18.09,18.272,245387,0
2004-04-20,18.39,18.39,17.873,17.88,479633,0
2004-04-21,17.53,17.638,17.318,17.49,1439668,0
2004-04-22,17.959,18.686,17.81,18.552,1623837,0
2004-04-23,18.628,18.91,18.552,18.716,945946,0
2004-04-26,18.794,18.851,18.458,18.537,860009,0
2004-04-27,18.612,18.694,18.504,18.52,722460,0
2004-04-28,18.443,18.481,18.09,18.153,738342,0
2004-04-29,18.2,18.231,17.607,17.772,1016002,0
2004-04-30,17.88,17.919,17.638,17.646,945946,0
2004-05-03,17.764,18.036,17.671,17.989,705301,0
2004-05-04,17.984,18.036,17.655,17.943,688778,0
2004-05-05,17.935,18.02,17.842,17.873,449921,0
2004-05-06,17.715,17.748,17.406,17.655,915976,0
2004-05-07,17.632,17.701,17.279,17.286,624870,0
2004-05-10,17.1,17.35,17.022,17.192,594642,0
2004-05-11,17.192,17.443,17.185,17.435,373330,0
2004-05-12,17.473,17.598,17.318,17.539,1231168,0
2004-05-13,17.547,17.573,17.178,17.53,704529,0
2004-05-14,17.539,17.561,17.233,17.435,720668,0
2004-05-17,17.333,17.554,17.163,17.466,707604,0
2004-05-18,17.521,17.715,17.521,17.707,526637,0
2004-05-19,17.935,18.13,17.802,17.952,1045588,0
2004-05-20,17.919,18.13,17.88,18.077,718871,0
2004-05-21,18.231,18.443,18.145,18.39,780350,0
2004-05-24,18.576,18.724,18.373,18.678,1002299,0
2004-05-25,18.585,18.903,18.381,18.887,1150737,0
2004-05-26,18.858,18.903,18.702,18.842,702351,0
2004-05-27,18.975,19.161,18.933,19.161,814673,0
2004-05-28,19.208,19.887,19.199,19.738,3203233,0
2004-06-01,19.738,19.81,19.598,19.81,1868713,0
2004-06-02,19.894,19.894,19.465,19.63,1426478,0
2004-06-03,19.644,19.7,19.233,19.317,883706,0
2004-06-04,19.456,19.48,18.95,19.177,949659,0
2004-06-07,19.239,19.412,19.074,19.215,872819,0
2004-06-08,19.208,19.208,18.568,18.864,1333881,0
2004-06-09,18.91,18.942,18.762,18.778,1012805,0
2004-06-10,18.778,18.903,18.744,18.833,393570,0
2004-06-14,18.778,18.778,18.373,18.396,824792,0
2004-06-15,18.593,18.739,18.512,18.612,900482,0
2004-06-16,18.653,18.653,18.347,18.512,457605,0
2004-06-17,19.709,20.971,19.709,20.816,4211168,0
2004-06-18,20.497,21.12,20.463,20.956,1821840,0
2004-06-21,20.823,21.035,20.745,20.787,982578,0
2004-06-22,20.83,21.066,20.691,20.816,1041359,0
2004-06-23,20.949,21.27,20.73,20.895,539955,0
2004-06-24,20.919,20.997,20.762,20.83,712213,0
2004-06-25,20.886,20.895,20.497,20.863,916106,0
2004-06-28,20.919,20.971,20.589,20.73,689801,0
2004-06-29,20.779,20.787,20.488,20.638,542520,0
2004-06-30,20.691,20.871,20.612,20.855,559423,0
2004-07-01,20.855,20.878,20.332,20.559,769338,0
2004-07-02,20.497,20.621,20.34,20.505,296617,0
2004-07-06,20.505,20.505,20.16,20.254,510631,0
2004-07-07,20.3,20.441,20.114,20.24,881142,0
2004-07-08,20.271,20.3,19.959,20.058,669695,0
2004-07-09,20.224,20.254,20.067,20.146,727710,0
2004-07-12,20.19,20.41,20.012,20.41,737189,0
2004-07-13,20.455,20.647,20.315,20.528,801352,0
2004-07-14,20.536,20.863,20.41,20.566,749098,0
2004-07-15,20.762,20.878,20.589,20.737,596054,0
2004-07-16,20.871,20.919,20.612,20.73,784445,0
2004-07-19,20.654,20.691,20.323,20.559,594258,0
2004-07-20,20.566,20.753,20.34,20.698,406629,0
2004-07-21,20.698,20.839,20.183,20.232,710678,0
2004-07-22,20.395,20.911,20.121,20.793,1186342,0
2004-07-23,20.801,20.956,20.638,20.707,883833,0
2004-07-26,20.691,20.698,20.247,20.293,831195,0
2004-07-27,20.216,20.575,19.989,20.514,1208497,0
2004-07-28,20.566,20.595,20.183,20.514,576329,0
2004-07-29,20.612,20.971,20.48,20.919,764084,0
2004-07-30,21.011,21.12,20.863,21.12,580685,0
2004-08-02,21.005,21.113,20.809,21.027,675966,0
2004-08-03,21.005,21.198,20.926,21.12,666747,0
2004-08-04,20.949,21.005,20.536,20.77,636394,0
2004-08-05,20.823,21.08,20.654,20.77,765233,0
2004-08-06,20.77,20.934,20.347,20.589,834650,0
2004-08-09,20.55,20.698,20.455,20.528,469770,0
2004-08-10,20.669,20.787,20.566,20.73,575561,0
2004-08-11,20.654,20.787,20.463,20.559,672000,0
2004-08-12,20.497,20.497,20.033,20.19,605532,0
2004-08-13,20.199,20.3,20.082,20.286,412140,0
2004-08-16,20.34,20.779,20.24,20.559,558398,0
2004-08-17,20.589,21.011,20.514,20.895,506271,0
2004-08-18,20.707,21.404,20.707,21.404,847333,0
2004-08-19,21.404,21.462,21.247,21.321,816466,0
2004-08-20,21.321,21.448,21.254,21.387,629864,0
2004-08-23,21.462,21.553,21.329,21.395,516645,0
2004-08-24,21.462,21.644,21.066,21.138,1066081,0
2004-08-25,21.146,21.146,20.886,21.08,710935,0
2004-08-26,21.12,21.161,20.971,21.005,590286,0
2004-08-27,21.005,21.059,20.855,20.997,353866,0
2004-08-30,21.005,21.08,20.73,20.926,381144,0
2004-08-31,21.011,21.097,20.753,20.997,249998,0
2004-09-01,21.051,21.287,21.027,21.278,451714,0
2004-09-02,21.19,21.404,21.005,21.329,347077,0
2004-09-03,21.455,21.744,21.362,21.595,510115,0
2004-09-07,21.841,22.494,21.768,22.494,1375375,0
2004-09-08,22.494,22.494,21.964,22.058,1784952,0
2004-09-09,22.058,22.253,21.964,21.987,587983,0
2004-09-10,22.05,22.05,21.715,21.877,575942,0
2004-09-13,21.76,22.058,21.76,22.058,517158,0
2004-09-14,22.159,22.166,21.802,21.891,352970,0
2004-09-15,21.715,21.824,21.573,21.581,465803,0
2004-09-16,21.553,21.841,21.553,21.752,429171,0
2004-09-17,21.861,21.861,21.435,21.47,948766,0
2004-09-20,21.47,21.581,21.213,21.315,819027,0
2004-09-21,21.278,21.362,21.176,21.287,1154580,0
2004-09-22,21.278,21.315,21.105,21.183,1072226,0
2004-09-23,21.138,21.338,21.044,21.204,602199,0
2004-09-24,21.213,21.949,21.183,21.935,1035343,0
2004-09-27,21.935,22.105,21.715,21.9,1394332,0
2004-09-28,21.752,21.9,21.67,21.768,540215,0
2004-09-29,21.848,21.861,21.652,21.752,497436,0
2004-09-30,21.708,22.018,21.676,21.942,762933,0
2004-10-01,22.058,22.175,21.877,21.995,504352,0
2004-10-04,22.073,22.246,21.861,21.942,741290,0
2004-10-05,21.926,21.949,21.586,21.824,725663,0
2004-10-06,21.9,22.05,21.824,21.981,582350,0
2004-10-07,22.018,22.018,21.581,21.581,534322,0
2004-10-08,21.611,21.692,21.387,21.395,418415,0
2004-10-11,21.435,21.503,21.295,21.338,430197,0
2004-10-12,21.238,21.278,20.971,21.089,717591,0
2004-10-13,21.113,21.161,20.638,20.683,1220279,0
2004-10-14,20.715,21.044,20.505,20.919,638315,0
2004-10-15,21.066,21.213,20.941,21.113,551356,0
2004-10-18,21.089,21.176,20.73,21.035,454533,0
2004-10-19,20.98,21.503,20.98,21.295,692749,0
2004-10-20,21.301,21.315,20.971,21.229,495130,0
2004-10-21,21.168,21.428,20.988,21.338,705426,0
2004-10-22,21.198,21.567,20.903,20.971,759345,0
2004-10-25,20.971,21.263,20.63,21.105,626790,0
2004-10-26,21.301,21.581,21.08,21.562,715799,0
2004-10-27,21.581,21.861,21.354,21.854,709912,0
2004-10-28,21.793,22.01,21.595,21.9,539698,0
2004-10-29,21.9,22.05,21.784,21.964,629479,0
2004-11-01,21.9,22.222,21.9,22.073,883448,0
2004-11-02,22.073,22.315,21.854,21.981,809293,0
2004-11-03,22.137,22.379,22.018,22.238,1098226,0
2004-11-04,22.33,22.783,22.105,22.595,803146,0
2004-11-05,22.595,22.66,22.448,22.56,741417,0
2004-11-08,22.651,22.737,22.487,22.526,481044,0
2004-11-09,22.602,22.932,22.464,22.824,1044565,0
2004-11-10,22.893,22.901,22.692,22.721,372437,0
2004-11-11,22.745,22.878,22.588,22.824,377047,0
2004-11-12,22.683,23.026,22.478,23.026,497436,0
2004-11-15,23.026,23.3,22.8,23.09,813904,0
2004-11-16,23.135,23.284,23.056,23.09,445055,0
2004-11-17,23.017,23.237,22.8,23.01,687110,0
2004-11-18,23.034,23.268,22.915,22.973,639850,0
2004-11-19,23.065,23.065,22.455,22.619,542006,0
2004-11-22,22.573,22.862,22.455,22.853,386779,0
2004-11-23,23.002,23.212,22.807,23.166,581449,0
2004-11-24,23.175,23.253,23.034,23.166,453505,0
2004-11-26,23.065,23.237,23.026,23.026,167904,0
2004-11-29,23.151,23.454,22.987,23.262,622561,0
2004-11-30,23.175,23.337,22.908,23.307,634348,0
2004-12-01,23.379,23.822,23.3,23.822,664315,0
2004-12-02,23.659,23.822,23.307,23.713,526252,0
2004-12-03,23.643,23.925,23.573,23.822,717720,0
2004-12-06,23.917,23.955,23.674,23.861,483732,0
2004-12-07,23.736,23.744,23.262,23.322,579789,0
2004-12-08,23.422,23.463,23.3,23.454,472463,0
2004-12-09,23.307,23.395,22.878,23.191,563647,0
2004-12-10,23.604,23.604,23.183,23.262,556735,0
2004-12-13,23.191,23.447,23.09,23.447,394845,0
2004-12-14,23.307,23.402,23.073,23.262,581449,0
2004-12-15,23.379,23.556,23.229,23.479,365906,0
2004-12-16,23.408,23.422,23.096,23.191,312369,0
2004-12-17,20.34,21.861,20.34,21.315,4080536,0
2004-12-20,21.315,21.387,20.949,21.238,1593741,0
2004-12-21,21.238,21.287,21.059,21.153,1604112,0
2004-12-22,21.08,21.685,20.988,21.627,1425067,0
2004-12-23,21.635,21.692,21.387,21.567,415855,0
2004-12-27,21.562,21.567,21.089,21.47,682375,0
2004-12-28,21.553,21.817,21.495,21.692,747691,0
2004-12-29,21.692,21.692,21.448,21.627,433141,0
2004-12-30,21.67,21.861,21.503,21.841,489623,0
2004-12-31,21.832,22.261,21.832,22.197,820947,0
2005-01-03,22.097,22.159,21.486,21.644,992184,0
2005-01-04,21.644,21.973,21.387,21.635,819027,0
2005-01-05,21.635,21.744,21.462,21.478,454533,0
2005-01-06,21.395,21.891,21.362,21.832,960548,0
2005-01-07,21.832,21.981,21.644,21.692,688393,0
2005-01-10,21.603,21.987,21.603,21.854,639980,0
2005-01-11,21.854,21.935,21.652,21.81,850275,0
2005-01-12,21.699,21.832,21.379,21.595,854630,0
2005-01-13,21.661,21.964,21.562,21.586,652275,0
2005-01-14,21.536,21.964,21.44,21.685,667260,0
2005-01-18,21.529,21.973,21.362,21.861,478738,0
2005-01-19,21.942,22.097,21.802,21.861,592338,0
2005-01-20,21.861,21.926,21.586,21.644,335936,0
2005-01-21,21.553,21.824,21.338,21.44,671614,0
2005-01-24,21.321,21.768,21.287,21.544,731044,0
2005-01-25,21.553,21.699,21.321,21.412,495130,0
2005-01-26,21.529,21.603,21.301,21.567,439417,0
2005-01-27,21.72,21.768,21.428,21.728,541619,0
2005-01-28,21.744,21.768,21.37,21.768,565827,0
2005-01-31,21.935,22.27,21.9,22.253,714010,0
2005-02-01,22.213,22.33,21.973,22.05,668798,0
2005-02-02,22.105,22.206,22.003,22.097,852710,0
2005-02-03,22.129,22.197,21.841,21.987,708245,0
2005-02-04,21.987,22.175,21.981,22.12,821587,0
2005-02-07,22.137,22.33,22.137,22.293,622692,0
2005-02-08,22.346,22.41,22.166,22.277,346694,0
2005-02-09,22.253,22.346,21.802,21.877,608730,0
2005-02-10,22.058,22.137,21.802,21.861,696332,0
2005-02-11,21.854,21.861,21.52,21.595,881401,0
2005-02-14,21.586,21.67,21.52,21.573,416235,0
2005-02-15,21.635,21.692,21.395,21.567,582220,0
2005-02-16,21.536,21.611,21.395,21.544,576458,0
2005-02-17,21.611,21.661,21.387,21.42,541492,0
2005-02-18,21.42,21.573,21.387,21.486,405734,0
2005-02-22,21.47,21.47,21.105,21.19,668412,0
2005-02-23,21.263,21.503,21.161,21.404,428405,0
2005-02-24,21.44,21.708,21.37,21.699,407784,0
2005-02-25,21.744,21.995,21.67,21.926,315825,0
2005-02-28,21.793,21.885,21.603,21.603,495641,0
2005-03-01,21.635,21.784,21.462,21.644,499099,0
2005-03-02,21.529,21.728,21.404,21.699,299942,0
2005-03-03,21.832,22.129,21.699,21.793,395102,0
2005-03-04,21.861,22.018,21.752,21.981,1253838,0
2005-03-07,22.042,22.47,22.027,22.385,913288,0
2005-03-08,22.41,22.588,22.253,22.566,1099123,0
2005-03-09,22.566,22.737,22.494,22.627,862825,0
2005-03-10,22.581,22.721,22.518,22.699,642670,0
2005-03-11,22.753,22.753,22.526,22.683,502177,0
2005-03-14,22.768,22.994,22.713,22.915,518055,0
2005-03-15,23.034,23.12,22.908,22.987,706452,0
2005-03-16,22.915,22.956,22.831,22.893,760114,0
2005-03-17,22.893,22.956,22.807,22.878,566853,0
2005-03-18,22.831,22.878,22.635,22.729,1218613,0
2005-03-21,22.776,22.915,22.699,22.847,707984,0
2005-03-22,22.847,22.901,22.705,22.753,1031373,0
2005-03-23,22.644,22.792,22.543,22.729,853477,0
2005-03-24,22.713,22.831,22.66,22.745,905476,0
2005-03-28,22.745,22.792,22.644,22.759,596435,0
2005-03-29,22.721,22.753,22.535,22.611,1134728,0
2005-03-30,22.611,22.611,22.261,22.511,1323507,0
2005-03-31,22.56,22.745,22.502,22.552,485269,0
2005-04-01,22.721,22.792,22.566,22.745,835294,0
2005-04-04,22.745,22.783,22.478,22.737,599381,0
2005-04-05,22.737,22.753,22.56,22.737,516774,0
2005-04-06,22.871,22.908,22.692,22.84,357581,0
2005-04-07,22.84,22.878,22.713,22.853,433269,0
2005-04-08,22.878,22.878,22.635,22.737,672255,0
2005-04-11,22.753,22.753,22.511,22.595,575304,0
2005-04-12,22.602,22.915,22.419,22.901,498586,0
2005-04-13,22.901,22.901,22.355,22.362,537650,0
2005-04-14,22.37,22.37,21.52,21.824,1507163,0
2005-04-15,21.708,21.735,21.19,21.278,846435,0
2005-04-18,21.19,21.198,20.621,20.839,1494612,0
2005-04-19,20.753,21.08,20.715,21.005,1028172,0
2005-04-20,21.005,21.168,20.73,20.745,707984,0
2005-04-21,21.005,21.37,20.871,21.315,577097,0
2005-04-22,21.553,21.735,21.12,21.278,1325685,0
2005-04-25,21.161,21.387,21.113,21.309,666875,0
2005-04-26,21.309,21.44,21.105,21.113,768694,0
2005-04-27,21.105,21.146,20.886,21.059,633448,0
2005-04-28,20.98,21.044,20.676,20.753,462983,0
2005-04-29,20.809,21.051,20.691,21.051,626275,0
2005-05-02,21.011,21.321,20.941,21.005,753455,0
2005-05-03,21.005,21.309,20.956,21.168,419823,0
2005-05-04,21.168,21.478,21.168,21.478,436343,0
2005-05-05,21.562,21.76,21.379,21.448,609759,0
2005-05-06,21.627,21.793,21.37,21.428,527533,0
2005-05-09,21.329,21.486,21.238,21.387,638828,0
2005-05-10,21.301,21.387,21.153,21.278,1045076,0
2005-05-11,21.354,21.395,21.105,21.37,557500,0
2005-05-12,21.37,21.44,21.129,21.213,1117309,0
2005-05-13,21.238,21.47,21.168,21.287,699278,0
2005-05-16,21.37,21.562,21.329,21.529,777406,0
2005-05-17,21.495,21.699,21.329,21.661,386526,0
2005-05-18,21.67,21.957,21.661,21.824,785854,0
2005-05-19,21.926,21.942,21.744,21.918,293926,0
2005-05-20,22.01,22.129,21.699,21.699,983728,0
2005-05-23,21.802,21.861,21.627,21.744,500765,0
2005-05-24,21.635,21.699,21.404,21.611,413420,0
2005-05-25,21.553,21.573,21.044,21.204,783295,0
2005-05-26,21.278,21.354,20.793,20.878,1822864,0
2005-05-27,20.886,20.934,20.676,20.722,1414055,0
2005-05-31,20.698,20.919,20.698,20.801,1293282,0
2005-06-01,20.737,20.926,20.48,20.77,750381,0
2005-06-02,20.745,20.83,20.589,20.779,473996,0
2005-06-03,20.73,20.911,20.691,20.793,955043,0
2005-06-06,20.793,20.878,20.654,20.77,451203,0
2005-06-07,20.886,20.949,20.595,20.638,767797,0
2005-06-08,20.715,20.83,20.543,20.63,471178,0
2005-06-09,20.63,20.63,20.323,20.521,711447,0
2005-06-10,20.381,20.536,20.028,20.224,886779,0
2005-06-13,20.121,20.224,19.941,20.058,913288,0
2005-06-14,19.981,20.254,19.981,20.121,735396,0
2005-06-15,20.224,20.224,19.933,20.058,2035976,0
2005-06-16,20.028,20.24,19.959,20.216,590286,0
2005-06-17,20.434,20.745,20.315,20.575,1834515,0
2005-06-20,20.514,20.753,20.395,20.691,768567,0
2005-06-21,20.793,20.839,20.621,20.691,609499,0
2005-06-22,20.848,20.956,20.638,20.83,667132,0
2005-06-23,20.801,21.08,20.77,20.848,1048148,0
2005-06-24,20.801,21.338,20.559,20.698,1173147,0
2005-06-27,20.707,20.926,20.528,20.745,676480,0
2005-06-28,20.839,21.08,20.737,20.956,395363,0
2005-06-29,21.035,21.073,20.886,21.005,555449,0
2005-06-30,20.988,21.08,20.683,20.753,681863,0
2005-07-01,20.895,20.971,20.745,20.839,523050,0
2005-07-05,20.886,21.478,20.855,21.387,738214,0
2005-07-06,21.27,21.354,21.044,21.176,695438,0
2005-07-07,20.823,21.42,20.77,21.354,668027,0
2005-07-08,21.387,21.854,21.354,21.72,520104,0
2005-07-11,21.72,21.841,21.652,21.841,431224,0
2005-07-12,21.768,21.824,21.529,21.715,688903,0
2005-07-13,21.699,21.824,21.42,21.635,576329,0
2005-07-14,21.635,21.987,21.635,21.861,613597,0
2005-07-15,21.885,22.089,21.854,21.957,559934,0
2005-07-18,21.957,22.027,21.848,21.9,357708,0
2005-07-19,22.018,22.222,21.909,22.081,528427,0
2005-07-20,22.089,22.33,22.089,22.197,969390,0
2005-07-21,22.213,22.33,22.018,22.034,473996,0
2005-07-22,20.497,21.229,20.3,20.403,3182741,0
2005-07-25,20.262,20.293,19.754,19.972,2304418,0
2005-07-26,19.972,19.989,19.785,19.91,2097327,0
2005-07-27,19.894,19.989,19.802,19.967,1162266,0
2005-07-28,19.95,20.174,19.927,20.006,911751,0
2005-07-29,19.972,20.058,19.669,19.746,982962,0
2005-08-01,19.81,20.146,19.785,19.849,1101426,0
2005-08-02,19.849,20.019,19.793,20.012,955043,0
2005-08-03,19.91,19.972,19.793,19.972,2162383,0
2005-08-04,19.933,20.006,19.871,19.967,854502,0
2005-08-05,19.967,20.028,19.878,19.989,959523,0
2005-08-08,20.099,20.19,19.81,19.832,770615,0
2005-08-09,19.901,20.033,19.723,19.746,655478,0
2005-08-10,19.863,19.91,19.387,19.465,888957,0
2005-08-11,19.465,19.693,19.404,19.559,535217,0
2005-08-12,19.989,20.277,19.826,20.019,1239493,0
2005-08-15,19.959,20.051,19.718,19.793,457605,0
2005-08-16,19.802,19.981,19.559,19.622,716314,0
2005-08-17,19.718,19.738,19.552,19.583,434679,0
2005-08-18,19.537,19.723,19.404,19.622,602330,0
2005-08-19,19.575,19.66,19.38,19.387,851301,0
2005-08-22,19.48,19.513,19.19,19.347,634857,0
2005-08-23,19.38,19.575,19.302,19.559,825173,0
2005-08-24,19.497,19.818,19.404,19.456,895104,0
2005-08-25,19.521,19.583,19.279,19.317,440313,0
2005-08-26,19.161,19.262,18.919,19.057,865645,0
2005-08-29,19.027,19.05,18.545,18.794,1160215,0
2005-08-30,18.694,18.787,18.537,18.739,747047,0
2005-08-31,18.71,18.933,18.545,18.903,816978,0
2005-09-01,18.998,19.145,18.833,19.05,782144,0
2005-09-02,19.152,19.161,18.739,18.802,518569,0
2005-09-06,18.967,19.092,18.802,19.027,551741,0
2005-09-07,18.975,19.287,18.933,19.177,487830,0
2005-09-08,19.066,19.083,18.842,18.903,505249,0
2005-09-09,18.984,19.138,18.895,19.116,365006,0
2005-09-12,19.027,19.254,18.967,18.967,811088,0
2005-09-13,18.895,18.895,18.496,18.528,848610,0
2005-09-14,18.481,18.545,18.272,18.342,761010,0
2005-09-15,18.342,18.528,18.342,18.404,466828,0
2005-09-16,18.365,18.427,18.107,18.191,1113725,0
2005-09-19,17.959,18.231,17.505,17.802,1317615,0
2005-09-20,16.789,17.31,15.257,15.46,10190258,0
2005-09-21,15.617,15.819,15.469,15.576,2619735,0
2005-09-22,15.601,16.094,15.601,15.781,2022268,0
2005-09-23,15.874,15.968,15.694,15.858,1547893,0
2005-09-26,15.92,16.234,15.819,15.827,2419041,0
2005-09-27,15.819,15.928,15.678,15.866,1628576,0
2005-09-28,15.858,15.944,15.639,15.812,1264591,0
2005-09-29,15.905,16.078,15.717,15.874,1979111,0
2005-09-30,15.874,15.899,15.601,15.772,2173398,0
2005-10-03,15.781,16.132,15.733,15.772,1619867,0
2005-10-04,16.044,16.391,15.686,15.733,2726548,0
2005-10-05,15.617,15.663,15.226,15.235,1105781,0
2005-10-06,15.226,15.477,15.055,15.148,1140878,0
2005-10-07,15.139,15.397,15.046,15.069,644975,0
2005-10-10,15.109,15.235,14.929,14.984,553018,0
2005-10-11,14.953,15.046,14.593,14.765,1280474,0
2005-10-12,15.217,15.469,14.25,14.656,1259725,0
2005-10-13,14.406,14.54,14.203,14.484,1511774,0
2005-10-14,14.547,14.819,14.413,14.756,1863332,0
2005-10-17,14.898,15.265,14.828,15.023,1662900,0
2005-10-18,15.03,15.109,14.953,15.023,1608214,0
2005-10-19,14.913,14.975,14.54,14.828,1621660,0
2005-10-20,14.695,15.217,14.64,14.866,1694534,0
2005-10-21,15.023,15.069,14.836,14.851,1838490,0
2005-10-24,14.998,15.39,14.953,15.046,1289566,0
2005-10-25,14.937,14.975,14.64,14.874,2072349,0
2005-10-26,14.891,15.116,14.811,15.046,1424943,0
2005-10-27,15.014,15.046,14.874,14.96,1333624,0
2005-10-28,15.102,15.375,14.991,15.375,1368333,0
2005-10-31,15.336,15.812,15.226,15.647,1490771,0
2005-11-01,15.678,15.874,15.617,15.772,1355780,0
2005-11-02,15.912,16.139,15.772,15.999,1699655,0
2005-11-03,16.186,16.194,15.874,15.976,1304167,0
2005-11-04,16.109,16.31,16.006,16.085,1412773,0
2005-11-07,16.293,16.467,16.094,16.405,2336564,0
2005-11-08,16.442,16.617,16.279,16.391,3480383,0
2005-11-09,16.442,16.684,16.318,16.67,1041872,0
2005-11-10,16.732,17.022,16.625,16.997,932756,0
2005-11-11,16.967,17.1,16.811,17.076,726559,0
2005-11-14,17.257,17.35,17.124,17.209,925839,0
2005-11-15,17.241,17.257,17.045,17.146,872948,0
2005-11-16,17.146,17.372,17.108,17.333,876531,0
2005-11-17,17.365,17.926,17.286,17.614,1020357,0
2005-11-18,17.802,17.828,17.505,17.701,696079,0
2005-11-21,17.74,17.88,17.701,17.835,524712,0
2005-11-22,17.887,17.984,17.701,17.959,882936,0
2005-11-23,17.952,18.138,17.895,18.052,568258,0
2005-11-25,18.138,18.2,17.655,17.81,688135,0
2005-11-28,17.756,17.786,17.397,17.663,904838,0
2005-11-29,17.943,18.231,17.842,18.207,1418924,0
2005-11-30,18.295,18.52,18.215,18.333,1195433,0
2005-12-01,18.545,18.753,18.512,18.694,1200429,0
2005-12-02,18.732,19.043,18.716,18.91,1007167,0
2005-12-05,18.826,19.066,18.661,18.753,1173535,0
2005-12-06,18.91,19.035,18.724,18.818,662011,0
2005-12-07,18.864,18.942,18.724,18.769,542389,0
2005-12-08,18.818,18.818,18.458,18.545,793668,0
2005-12-09,18.661,18.91,18.576,18.794,758706,0
2005-12-12,18.871,18.871,18.593,18.787,614109,0
2005-12-13,18.628,18.794,18.52,18.678,764726,0
2005-12-14,18.739,18.895,18.576,18.895,603734,0
2005-12-15,18.833,19.083,18.694,18.778,556735,0
2005-12-16,18.778,18.887,18.636,18.833,1382423,0
2005-12-19,18.895,18.895,18.481,18.612,567749,0
2005-12-20,18.528,18.576,18.124,18.177,1037135,0
2005-12-21,18.324,18.347,18.185,18.223,1124100,0
2005-12-22,18.309,18.427,18.116,18.191,639850,0
2005-12-23,18.153,18.272,18.077,18.099,538680,0
2005-12-27,18.153,18.381,18.06,18.06,738465,0
2005-12-28,18.153,18.3,18.06,18.107,617695,0
2005-12-29,18.153,18.309,18.09,18.223,563520,0
2005-12-30,18.138,18.185,17.842,17.926,650741,0
2006-01-03,18.085,18.858,18.085,18.858,1625760,0
2006-01-04,18.858,19.13,18.732,18.91,1663411,0
2006-01-05,18.81,18.984,18.412,18.702,1299173,0
2006-01-06,18.702,18.818,18.427,18.739,1808133,0
2006-01-09,18.645,18.99,18.585,18.95,1843484,0
2006-01-10,18.91,18.95,18.724,18.826,807371,0
2006-01-11,18.91,19.083,18.802,18.842,1052887,0
2006-01-12,18.317,19.011,18.287,18.802,1157781,0
2006-01-13,18.887,18.925,18.653,18.732,992439,0
2006-01-17,18.732,18.732,18.17,18.347,1362823,0
2006-01-18,18.347,18.585,18.231,18.466,1267153,0
2006-01-19,18.481,18.636,18.466,18.585,918925,0
2006-01-20,18.585,18.636,18.036,18.052,1110394,0
2006-01-23,18.162,18.347,18.13,18.191,757167,0
2006-01-24,18.207,18.347,18.02,18.309,1081320,0
2006-01-25,18.434,18.504,17.997,18.451,1098740,0
2006-01-26,18.62,18.933,18.528,18.716,1726679,0
2006-01-27,18.933,19.589,18.903,19.347,1994224,0
2006-01-30,19.338,19.396,19.168,19.185,1119103,0
2006-01-31,19.168,19.433,19.027,19.224,1867179,0
2006-02-01,19.279,19.372,19.057,19.338,1100914,0
2006-02-02,19.239,19.294,19.011,19.066,1215156,0
2006-02-03,18.925,18.984,18.744,18.864,980398,0
2006-02-06,18.858,18.967,18.694,18.903,897661,0
2006-02-07,18.903,18.903,18.744,18.864,857190,0
2006-02-08,18.998,19.05,18.864,19.035,735779,0
2006-02-09,19.035,19.138,18.895,18.942,906374,0
2006-02-10,18.925,18.99,18.702,18.903,743848,0
2006-02-13,18.887,18.967,18.686,18.769,666875,0
2006-02-14,18.787,19.161,18.739,19.109,523050,0
2006-02-15,19.05,19.247,18.851,19.177,544566,0
2006-02-16,19.185,19.287,18.959,19.005,885239,0
2006-02-17,19.005,19.145,18.933,18.967,521770,0
2006-02-21,18.95,18.959,18.702,18.753,902661,0
2006-02-22,18.858,18.959,18.739,18.794,935188,0
2006-02-23,18.794,18.871,18.636,18.645,915336,0
2006-02-24,18.678,18.762,18.576,18.661,575690,0
2006-02-27,18.769,18.802,18.645,18.744,592338,0
2006-02-28,18.661,18.678,18.295,18.333,1648427,0
2006-03-01,18.474,18.694,18.365,18.653,908421,0
2006-03-02,18.52,18.605,18.39,18.576,773434,0
2006-03-03,18.458,18.739,18.434,18.62,737189,0
2006-03-06,18.605,18.686,18.145,18.231,951712,0
2006-03-07,18.272,18.333,18.099,18.3,600278,0
2006-03-08,18.287,18.605,18.191,18.474,680452,0
2006-03-09,18.474,18.52,18.333,18.404,435575,0
2006-03-10,18.466,18.605,18.396,18.568,577351,0
2006-03-13,18.599,18.702,18.504,18.645,676353,0
2006-03-14,18.645,18.91,18.396,18.879,1202219,0
2006-03-15,18.826,18.959,18.81,18.858,723610,0
2006-03-16,18.919,19.215,18.858,19.185,579912,0
2006-03-17,19.287,19.38,19.177,19.347,945692,0
2006-03-20,19.363,19.48,19.363,19.449,733730,0
2006-03-21,19.488,19.598,19.332,19.449,699151,0
2006-03-22,19.465,19.528,19.387,19.488,759734,0
2006-03-23,19.513,19.63,19.396,19.465,512548,0
2006-03-24,19.48,19.583,19.271,19.575,482067,0
2006-03-27,19.488,19.521,19.324,19.504,370902,0
2006-03-28,19.442,19.449,19.138,19.356,722460,0
2006-03-29,19.294,19.513,19.279,19.404,848867,0
2006-03-30,19.356,19.473,19.057,19.185,605657,0
2006-03-31,19.152,19.199,18.903,19.027,780986,0
2006-04-03,18.942,19.145,18.81,18.81,796870,0
2006-04-04,18.858,19.138,18.739,19.043,512419,0
2006-04-05,19.043,19.19,18.959,19.13,398179,0
2006-04-06,19.109,19.109,18.753,18.933,285987,0
2006-04-07,18.959,19.083,18.739,18.826,511012,0
2006-04-10,18.903,18.975,18.739,18.858,424311,0
2006-04-11,18.895,18.975,18.686,18.739,629991,0
2006-04-12,18.739,18.744,18.636,18.702,420718,0
2006-04-13,18.702,18.724,18.537,18.702,665211,0
2006-04-17,18.702,18.778,18.545,18.653,488727,0
2006-04-18,18.732,19.145,18.732,19.074,975273,0
2006-04-19,19.138,19.177,18.739,18.826,580552,0
2006-04-20,18.732,18.826,18.612,18.661,542520,0
2006-04-21,18.794,20.232,18.732,20.146,2675060,0
2006-04-24,20.146,20.403,20.067,20.323,1656625,0
2006-04-25,20.381,20.691,20.3,20.654,1292257,0
2006-04-26,20.676,20.871,20.582,20.707,689801,0
2006-04-27,20.715,20.926,20.528,20.83,840546,0
2006-04-28,20.787,20.911,20.575,20.715,916874,0
2006-05-01,20.661,21.08,20.612,20.855,1243333,0
2006-05-02,20.83,20.949,20.73,20.926,816978,0
2006-05-03,20.886,21.113,20.871,20.871,572229,0
2006-05-04,20.971,21.089,20.77,20.77,676740,0
2006-05-05,20.997,20.997,20.83,20.895,454019,0
2006-05-08,20.963,21.08,20.963,21.051,366292,0
2006-05-09,21.005,21.005,20.809,20.926,489749,0
2006-05-10,20.809,20.963,20.691,20.823,598101,0
2006-05-11,20.903,20.911,20.691,20.737,692234,0
2006-05-12,20.722,20.787,20.34,20.347,757424,0
2006-05-15,20.347,20.55,20.146,20.55,610525,0
2006-05-16,20.497,20.497,20.107,20.24,710549,0
2006-05-17,20.24,20.24,19.678,19.785,645874,0
2006-05-18,19.785,19.927,19.589,19.66,619489,0
2006-05-19,19.73,19.967,19.559,19.785,1209906,0
2006-05-22,19.738,19.933,19.583,19.7,599508,0
2006-05-23,19.738,19.981,19.559,19.606,962852,0
2006-05-24,19.545,19.684,19.287,19.598,918925,0
2006-05-25,19.746,19.746,19.396,19.497,908167,0
2006-05-26,19.583,19.738,19.528,19.678,546617,0
2006-05-30,19.559,19.63,19.317,19.317,492823,0
2006-05-31,19.324,19.871,19.324,19.826,1002042,0
2006-06-01,19.878,20.3,19.878,20.16,1180580,0
2006-06-02,20.051,20.199,19.863,19.989,1270613,0
2006-06-05,19.901,19.941,19.644,19.693,637933,0
2006-06-06,19.693,19.754,19.387,19.567,713240,0
2006-06-07,19.537,19.575,19.145,19.145,1380886,0
2006-06-08,19.13,19.465,18.933,19.38,1797506,0
2006-06-09,19.338,19.598,19.302,19.449,577097,0
2006-06-12,19.449,19.497,19.027,19.145,836317,0
2006-06-13,18.933,19.239,18.858,18.998,736164,0
2006-06-14,19.043,19.13,18.739,18.959,1153428,0
2006-06-15,18.959,19.644,18.919,19.583,1114491,0
2006-06-16,19.428,19.598,19.356,19.528,1063776,0
2006-06-19,19.38,19.693,19.152,19.347,1035216,0
2006-06-20,19.372,19.613,19.239,19.247,1382291,0
2006-06-21,19.224,19.887,19.199,19.7,1201451,0
2006-06-22,19.575,19.678,19.404,19.545,579276,0
2006-06-23,19.421,19.684,19.363,19.537,380505,0
2006-06-26,19.545,19.793,19.504,19.636,595663,0
2006-06-27,19.583,19.718,19.185,19.208,904838,0
2006-06-28,19.247,19.338,18.879,18.95,1081833,0
2006-06-29,19.066,19.433,18.984,19.412,1021767,0
2006-06-30,19.497,19.513,19.208,19.504,1704014,0
2006-07-03,19.513,19.521,19.302,19.302,492439,0
2006-07-05,18.739,18.975,18.561,18.732,1464257,0
2006-07-06,18.794,19.185,18.744,19.074,1107189,0
2006-07-07,19.011,19.083,18.686,18.702,798918,0
2006-07-10,18.842,19.05,18.826,18.959,807117,0
2006-07-11,18.903,19.005,18.451,18.678,1486927,0
2006-07-12,18.62,18.787,18.223,18.347,1066210,0
2006-07-13,18.333,18.373,17.748,18.068,1210034,0
2006-07-14,18.02,18.06,17.663,17.967,806602,0
2006-07-17,17.952,18.077,17.715,17.723,648304,0
2006-07-18,17.819,17.959,17.481,17.723,1122813,0
2006-07-19,17.819,18.451,17.779,18.215,1819406,0
2006-07-20,18.215,18.496,17.828,17.903,1239235,0
2006-07-21,18.67,18.67,17.124,17.49,1815820,0
2006-07-24,17.539,18.145,17.53,18.124,1262929,0
2006-07-25,18.068,18.177,17.646,17.842,1420074,0
2006-07-26,17.748,18.045,17.598,17.926,1014210,0
2006-07-27,18.052,18.342,17.835,17.864,1039952,0
2006-07-28,17.989,18.39,17.926,18.231,716185,0
2006-07-31,18.124,18.145,17.819,17.819,936472,0
2006-08-01,17.81,17.873,17.466,17.481,1094128,0
2006-08-02,17.521,18.077,17.521,17.794,980658,0
2006-08-03,17.598,18.215,17.505,18.17,845283,0
2006-08-04,18.504,18.739,18.029,18.207,1338624,0
2006-08-07,18.099,18.342,18.077,18.257,595928,0
2006-08-08,18.295,18.451,18.13,18.153,1399583,0
2006-08-09,18.263,18.3,17.598,17.663,931219,0
2006-08-10,17.257,17.794,17.178,17.731,730020,0
2006-08-11,17.623,17.764,17.459,17.756,824792,0
2006-08-14,17.911,18.036,17.614,17.678,741417,0
2006-08-15,17.842,18.036,17.786,17.926,832222,0
2006-08-16,17.952,18.207,17.856,18.191,741029,0
2006-08-17,18.116,18.512,18.077,18.443,532784,0
2006-08-18,18.545,18.605,18.295,18.42,371540,0
2006-08-21,18.317,18.381,18.077,18.249,538680,0
2006-08-22,18.257,18.373,17.984,18.085,678914,0
2006-08-23,18.107,18.24,17.74,17.802,614880,0
2006-08-24,17.802,17.997,17.632,17.842,656249,0
2006-08-25,17.74,17.85,17.598,17.723,558907,0
2006-08-28,17.632,18.045,17.607,17.88,799304,0
2006-08-29,17.943,18.17,17.903,18.124,656500,0
2006-08-30,18.153,18.191,17.887,18.02,744359,0
2006-08-31,17.989,18.107,17.802,17.997,835421,0
2006-09-01,18.011,18.223,17.779,18.13,785983,0
2006-09-05,18.162,18.545,18.09,18.496,917901,0
2006-09-06,18.427,18.481,17.748,17.779,1057241,0
2006-09-07,17.786,18.317,17.411,18.153,1636130,0
2006-09-08,17.828,18.458,17.828,18.458,1107575,0
2006-09-11,18.412,19.185,18.287,19.066,2273549,0
2006-09-12,19.109,19.356,18.919,19.324,1337468,0
2006-09-13,19.208,19.347,19.05,19.302,643055,0
2006-09-14,19.233,19.48,18.998,19.372,543797,0
2006-09-15,19.48,19.575,19.294,19.488,1297635,0
2006-09-18,19.521,19.678,19.215,19.332,771641,0
2006-09-19,19.317,19.428,19.02,19.177,988085,0
2006-09-20,19.287,19.504,19.101,19.404,558907,0
2006-09-21,19.363,19.497,18.942,19.035,1183139,0
2006-09-22,19.083,19.262,18.91,19.116,528688,0
2006-09-25,19.177,19.449,18.879,19.279,839262,0
2006-09-26,19.224,19.709,19.224,19.63,1136393,0
2006-09-27,19.559,19.718,19.363,19.456,947227,0
2006-09-28,19.504,19.709,19.317,19.669,892155,0
2006-09-29,19.636,19.7,19.48,19.545,869745,0
2006-10-02,19.521,19.718,19.404,19.513,465417,0
2006-10-03,19.559,19.606,19.387,19.465,945179,0
2006-10-04,19.356,19.871,19.324,19.871,1025993,0
2006-10-05,19.738,19.785,19.456,19.718,904964,0
2006-10-06,19.559,19.718,19.404,19.622,922640,0
2006-10-09,19.644,19.709,19.449,19.684,879860,0
2006-10-10,19.622,19.841,19.513,19.718,1105908,0
2006-10-11,19.545,19.709,19.433,19.575,802760,0
2006-10-12,19.693,19.777,19.598,19.777,1440562,0
2006-10-13,19.7,19.871,19.332,19.497,1009086,0
2006-10-16,19.521,19.746,19.412,19.678,1549813,0
2006-10-17,19.636,19.693,19.465,19.545,1723734,0
2006-10-18,19.552,19.761,19.302,19.332,913158,0
2006-10-19,19.262,19.421,19.083,19.309,1237313,0
2006-10-20,18.545,18.593,17.598,18.077,3348597,0
2006-10-23,17.959,18.153,17.723,17.864,2802879,0
2006-10-24,17.723,18.02,17.513,17.997,1689410,0
2006-10-25,17.959,18.045,17.828,17.911,1585928,0
2006-10-26,18.003,18.481,17.952,18.42,1603089,0
2006-10-27,18.317,18.333,18.09,18.263,1474120,0
2006-10-30,18.138,18.3,17.984,18.085,1039315,0
2006-10-31,18.099,18.333,18.09,18.231,1225147,0
2006-11-01,18.231,18.279,17.842,17.911,1362823,0
2006-11-02,17.81,18.116,17.686,17.997,915466,0
2006-11-03,17.943,18.077,17.772,17.828,693644,0
2006-11-06,17.903,18.287,17.85,18.207,1105273,0
2006-11-07,18.2,18.39,18.09,18.333,1048533,0
2006-11-08,18.223,18.42,18.107,18.309,1021767,0
2006-11-09,18.39,18.42,18.207,18.279,1424943,0
2006-11-10,18.324,18.545,18.3,18.512,675844,0
2006-11-13,18.552,18.585,18.373,18.489,774460,0
2006-11-14,18.593,18.895,18.443,18.864,1225403,0
2006-11-15,18.91,19.152,18.702,18.919,1104757,0
2006-11-16,19.027,19.185,18.864,19.083,1009470,0
2006-11-17,19.035,19.101,18.879,19.011,1118844,0
2006-11-20,18.636,19.02,18.434,18.895,943643,0
2006-11-21,18.826,18.842,18.552,18.653,910982,0
2006-11-22,18.62,18.858,18.605,18.762,496024,0
2006-11-24,18.678,18.826,18.412,18.645,216828,0
2006-11-27,18.545,18.702,18.177,18.215,819926,0
2006-11-28,18.116,18.309,18.085,18.191,1236930,0
2006-11-29,18.231,18.39,18.191,18.295,1076712,0
2006-11-30,18.215,18.71,18.215,18.568,1198382,0
2006-12-01,18.481,18.694,18.3,18.496,952221,0
2006-12-04,18.599,18.959,18.489,18.802,972712,0
2006-12-05,18.802,18.879,18.605,18.842,609759,0
2006-12-06,18.858,19.101,18.778,18.778,626660,0
2006-12-07,18.732,18.879,18.605,18.753,598232,0
2006-12-08,18.762,18.903,18.512,18.576,875761,0
2006-12-11,18.528,18.794,18.451,18.552,756783,0
2006-12-12,18.504,18.537,18.317,18.404,1187493,0
2006-12-13,18.412,18.612,18.365,18.496,977967,0
2006-12-14,18.593,18.818,18.528,18.694,917513,0
2006-12-15,18.802,18.802,18.3,18.443,2093993,0
2006-12-18,18.443,18.489,18.24,18.342,845537,0
2006-12-19,18.279,18.404,18.045,18.333,877432,0
2006-12-20,18.272,18.347,18.162,18.287,615393,0
2006-12-21,18.3,18.404,18.177,18.347,1164183,0
2006-12-22,18.3,18.373,18.185,18.324,677249,0
2006-12-26,18.272,18.504,18.257,18.458,655604,0
2006-12-27,18.528,18.787,18.52,18.762,784318,0
2006-12-28,18.694,18.842,18.645,18.753,545977,0
2006-12-29,18.716,18.778,18.599,18.661,693903,0
2007-01-03,18.732,18.739,18.263,18.434,1442999,0
2007-01-04,18.434,18.512,18.263,18.381,1165592,0
2007-01-05,18.287,18.404,18.191,18.317,1030989,0
2007-01-08,18.342,18.39,18.011,18.317,1145099,0
2007-01-09,18.373,18.39,18.068,18.3,1404709,0
2007-01-10,18.249,18.342,18.185,18.342,1014594,0
2007-01-11,18.427,18.71,18.396,18.62,1056860,0
2007-01-12,18.62,18.636,18.481,18.612,901894,0
2007-01-16,18.568,18.636,18.412,18.512,856809,0
2007-01-17,18.512,18.694,18.512,18.552,847200,0
2007-01-18,18.628,18.879,18.585,18.744,967081,0
2007-01-19,18.778,18.919,18.67,18.858,1169308,0
2007-01-22,18.81,18.895,18.628,18.702,982705,0
2007-01-23,18.702,19.109,18.678,18.851,1013570,0
2007-01-24,18.959,19.109,18.887,19.066,1312110,0
2007-01-25,19.101,19.262,18.645,18.858,1490385,0
2007-01-26,18.732,18.732,18.06,18.287,2129342,0
2007-01-29,18.116,18.612,18.02,18.381,2506518,0
2007-01-30,18.443,18.744,18.373,18.605,1562107,0
2007-01-31,18.612,19.02,18.537,18.925,1514593,0
2007-02-01,18.925,19.13,18.895,19.011,1218356,0
2007-02-02,19.011,19.294,18.895,19.116,1447224,0
2007-02-05,19.035,19.092,18.739,18.833,1647015,0
2007-02-06,18.903,19.074,18.739,19.074,1524325,0
2007-02-07,19.057,19.13,18.895,18.998,981167,0
2007-02-08,18.887,18.925,18.545,18.769,1110394,0
2007-02-09,18.739,18.879,18.724,18.842,1011902,0
2007-02-12,18.919,18.959,18.732,18.903,776043,0
2007-02-13,18.967,19.13,18.879,18.99,1041505,0
2007-02-14,18.99,19.19,18.91,19.057,830808,0
2007-02-15,19.02,19.168,18.975,19.109,635369,0
2007-02-16,18.99,19.109,18.864,19.035,1056473,0
2007-02-20,18.959,19.109,18.887,19.092,862825,0
2007-02-21,18.998,19.027,18.858,18.984,843361,0
2007-02-22,19.043,19.092,18.794,18.879,1471049,0
2007-02-23,18.903,18.975,18.71,18.925,1347844,0
2007-02-26,18.925,18.984,18.694,18.794,850009,0
2007-02-27,18.661,18.724,18.504,18.636,2254856,0
2007-02-28,18.739,18.762,18.42,18.593,2552751,0
2007-03-01,18.466,18.802,18.324,18.739,2437248,0
2007-03-02,18.732,18.778,18.593,18.636,1489618,0
2007-03-05,18.585,18.716,18.451,18.451,1706848,0
2007-03-06,18.451,18.636,18.272,18.528,2048531,0
2007-03-07,18.466,18.91,18.427,18.753,2153548,0
2007-03-08,18.753,18.95,18.732,18.864,1066590,0
2007-03-09,18.925,18.967,18.528,18.593,1254603,0
2007-03-12,18.568,18.593,18.295,18.466,1395612,0
2007-03-13,18.207,18.347,18.003,18.02,1604241,0
2007-03-14,18.09,18.272,17.573,18.052,2804669,0
2007-03-15,18.003,18.191,17.967,18.145,1514334,0
2007-03-16,18.138,18.223,17.943,17.989,1554806,0
2007-03-19,18.06,18.231,18.011,18.045,1757418,0
2007-03-20,17.989,18.145,17.952,18.13,1510363,0
2007-03-21,18.13,18.39,17.997,18.39,1261265,0
2007-03-22,18.396,18.537,18.2,18.257,1297762,0
2007-03-23,18.17,18.42,18.068,18.257,1449530,0
2007-03-26,18.272,18.272,17.842,17.943,1899194,0
2007-03-27,17.856,17.864,17.389,17.655,2051137,0
2007-03-28,17.632,17.638,17.27,17.397,2347442,0
2007-03-29,17.772,17.772,17.411,17.573,1509983,0
2007-03-30,17.561,17.756,17.459,17.701,1445432,0
2007-04-02,17.764,17.794,17.443,17.521,1243652,0
2007-04-03,17.573,17.967,17.561,17.952,1391579,0
2007-04-04,17.887,17.943,17.715,17.756,1854625,0
2007-04-05,17.707,17.976,17.663,17.959,2528591,0
2007-04-09,18.045,18.295,17.976,18.052,1440697,0
2007-04-10,17.967,18.153,17.967,18.153,964263,0
2007-04-11,18.124,18.17,17.959,18.02,1405472,0
2007-04-12,17.959,18.295,17.842,18.295,1438131,0
2007-04-13,18.342,18.342,17.943,18.02,1446042,0
2007-04-16,18.107,18.24,18.011,18.24,1952386,0
2007-04-17,18.2,18.356,17.873,18.003,2389713,0
2007-04-18,18.02,18.3,17.794,18.249,1541617,0
2007-04-19,18.744,18.744,17.976,18.3,1598094,0
2007-04-20,17.802,18.451,17.802,18.347,3001007,0
2007-04-23,18.223,18.412,17.989,18.124,2813508,0
2007-04-24,18.207,18.42,18.077,18.317,2333617,0
2007-04-25,18.474,18.678,18.24,18.62,1900346,0
2007-04-26,18.585,18.686,18.481,18.576,1616249,0
2007-04-27,18.512,18.686,18.443,18.612,1407397,0
2007-04-30,18.605,18.605,18.333,18.365,2361922,0
2007-05-01,18.333,18.585,18.17,18.504,1546991,0
2007-05-02,18.504,18.739,18.489,18.628,1100148,0
2007-05-03,18.645,18.724,18.381,18.427,2603981,0
2007-05-04,18.537,18.653,18.373,18.585,1304935,0
2007-05-07,18.561,18.694,18.504,18.678,1384983,0
2007-05-08,18.593,18.599,18.347,18.504,1606294,0
2007-05-09,18.404,18.62,18.365,18.545,1510491,0
2007-05-10,18.552,18.585,18.215,18.231,1957724,0
2007-05-11,18.309,18.481,18.24,18.458,1837083,0
2007-05-14,18.458,18.605,18.39,18.52,1475787,0
2007-05-15,18.568,18.645,18.365,18.504,1237569,0
2007-05-16,18.585,18.628,18.466,18.605,1109499,0
2007-05-17,18.537,18.537,18.309,18.404,1854372,0
2007-05-18,18.443,18.504,18.3,18.42,1641899,0
2007-05-21,18.489,19.168,18.42,19.161,4500101,0
2007-05-22,19.011,19.13,18.942,19.027,1811722,0
2007-05-23,19.011,19.116,18.895,18.942,1327474,0
2007-05-24,18.887,19.027,18.605,18.833,2500525,0
2007-05-25,18.826,19.005,18.818,18.967,1315436,0
2007-05-29,18.925,19.233,18.887,19.066,2133697,0
2007-05-30,19.035,19.254,18.967,19.224,1534571,0
2007-05-31,19.233,19.309,19.027,19.109,2071199,0
2007-06-01,19.092,19.224,19.011,19.138,1676092,0
2007-06-04,19.05,19.254,19.05,19.215,1311724,0
2007-06-05,19.138,19.215,18.967,19.043,930212,0
2007-06-06,19.043,19.043,18.732,18.739,1040210,0
2007-06-07,18.661,18.71,18.263,18.287,1645639,0
2007-06-08,18.287,18.702,18.231,18.678,1697223,0
2007-06-11,18.653,18.716,18.466,18.504,1080040,0
2007-06-12,18.42,18.537,18.223,18.231,1339003,0
2007-06-13,18.162,18.412,17.976,18.272,1641639,0
2007-06-14,18.317,18.427,18.231,18.333,1237953,0
2007-06-15,18.481,18.661,18.396,18.412,1653037,0
2007-06-18,18.504,18.537,18.381,18.404,942873,0
2007-06-19,17.561,17.842,17.1,17.241,5403786,0
2007-06-20,17.257,17.35,17.1,17.116,2978211,0
2007-06-21,17.039,17.192,16.95,17.139,2557168,0
2007-06-22,17.031,17.076,16.818,16.864,2511091,0
2007-06-25,16.864,17.146,16.707,16.967,3708290,0
2007-06-26,17.006,17.1,16.732,16.997,2986278,0
2007-06-27,16.826,17.257,16.749,17.25,2522120,0
2007-06-28,17.163,17.326,17.083,17.233,1904437,0
2007-06-29,17.209,17.372,17.154,17.217,2483049,0
2007-07-02,17.257,17.419,17.067,17.411,1837302,0
2007-07-03,17.419,17.561,17.333,17.459,1083028,0
2007-07-05,17.381,17.435,17.279,17.359,1159190,0
2007-07-06,17.389,17.632,17.217,17.567,1356039,0
2007-07-09,17.567,17.598,17.427,17.505,1457748,0
2007-07-10,17.419,17.435,17.131,17.131,2004722,0
2007-07-11,17.124,17.25,16.989,17.139,1462850,0
2007-07-12,17.2,17.53,17.124,17.53,1232061,0
2007-07-13,17.53,17.646,17.397,17.573,1475232,0
2007-07-16,17.499,17.663,17.427,17.435,1840623,0
2007-07-17,17.406,17.686,17.257,17.435,2079266,0
2007-07-18,17.302,17.499,17.163,17.286,1898184,0
2007-07-19,17.318,17.786,17.318,17.646,1897495,0
2007-07-20,17.567,17.748,17.116,17.131,3322130,0
2007-07-23,17.163,17.25,16.818,16.921,2813126,0
2007-07-24,16.732,16.881,16.483,16.565,2859044,0
2007-07-25,16.716,16.789,16.476,16.617,2627200,0
2007-07-26,16.492,16.617,16.168,16.433,3083284,0
2007-07-27,16.375,16.509,16.177,16.25,2504846,0
2007-07-30,16.218,16.35,16.085,16.285,1907925,0
2007-07-31,16.4,16.492,16.186,16.186,2601504,0
2007-08-01,16.177,16.525,16.085,16.45,2398332,0
2007-08-02,16.467,16.65,16.4,16.544,1655666,0
2007-08-03,16.55,16.574,15.968,15.968,2256774,0
2007-08-06,16.053,16.094,15.772,15.99,3112429,0
2007-08-07,15.85,16.258,15.781,16.094,3458867,0
2007-08-08,16.078,16.45,16.006,16.433,3551862,0
2007-08-09,16.211,16.368,16.022,16.218,3463095,0
2007-08-10,15.968,16.117,15.443,15.515,4088936,0
2007-08-13,15.585,15.96,15.383,15.405,3097446,0
2007-08-14,15.452,15.484,15.155,15.17,1616922,0
2007-08-15,15.21,15.46,14.857,14.913,1549554,0
2007-08-16,14.742,15.35,14.64,15.25,3007154,0
2007-08-17,15.725,16.03,15.405,15.585,2420194,0
2007-08-20,15.625,15.819,15.491,15.725,1039315,0
2007-08-21,15.656,16.06,15.553,15.827,1096177,0
2007-08-22,15.812,16.279,15.794,16.154,1375375,0
2007-08-23,16.211,16.272,16.006,16.085,1062111,0
2007-08-24,16.139,16.375,16.102,16.31,1240642,0
2007-08-27,16.227,16.375,16.044,16.053,876531,0
2007-08-28,15.952,15.985,15.469,15.484,1324915,0
2007-08-29,15.546,15.905,15.491,15.905,1361543,0
2007-08-30,15.766,15.952,15.617,15.725,999993,0
2007-08-31,15.819,15.99,15.686,15.928,1988206,0
2007-09-04,15.952,16.234,15.553,16.145,840801,0
2007-09-05,15.985,15.99,15.546,15.601,2046989,0
2007-09-06,15.686,15.686,15.46,15.546,788415,0
2007-09-07,15.383,15.383,14.998,15.046,1592973,0
2007-09-10,15.077,15.131,14.806,14.929,1241157,0
2007-09-11,14.922,15.094,14.857,15.069,1456829,0
2007-09-12,14.945,15.102,14.857,15.014,1471946,0
2007-09-13,15.046,15.203,14.922,15.077,1163290,0
2007-09-14,14.969,15.359,14.929,15.265,1724503,0
2007-09-17,15.187,15.35,15.148,15.257,1188516,0
2007-09-18,15.287,15.663,15.085,15.632,2230009,0
2007-09-19,15.694,16.139,15.585,15.617,2013183,0
2007-09-20,15.593,15.639,15.302,15.35,1222844,0
2007-09-21,15.484,15.524,15.139,15.287,2559283,0
2007-09-24,15.296,15.537,15.102,15.109,1549580,0
2007-09-25,15.046,15.055,14.742,15.007,1414691,0
2007-09-26,15.014,15.131,14.811,14.922,1380886,0
2007-09-27,15.03,15.069,14.819,14.998,867951,0
2007-09-28,15.023,15.055,14.717,14.96,2274705,0
2007-10-01,14.905,15.302,14.905,15.242,1598094,0
2007-10-02,15.187,15.443,15.148,15.343,2244995,0
2007-10-03,15.287,15.694,15.287,15.491,1918537,0
2007-10-04,15.561,15.617,15.343,15.499,1586183,0
2007-10-05,15.53,15.702,15.53,15.639,1384856,0
2007-10-08,15.593,15.609,15.443,15.499,677762,0
2007-10-09,15.491,15.537,15.279,15.32,1275223,0
2007-10-10,15.311,15.311,15.131,15.203,2174725,0
2007-10-11,15.226,15.427,15.077,15.155,1519331,0
2007-10-12,15.21,15.21,15.055,15.164,1200558,0
2007-10-15,15.194,15.21,14.866,15.007,1617687,0
2007-10-16,15.094,15.094,14.593,14.616,1588106,0
2007-10-17,14.797,14.797,14.452,14.586,1670073,0
2007-10-18,14.577,14.836,14.46,14.633,3456306,0
2007-10-19,14.616,14.616,14.296,14.312,3051341,0
2007-10-22,14.32,14.857,14.32,14.806,2642146,0
2007-10-23,14.922,14.953,14.664,14.78,1478477,0
2007-10-24,14.633,14.742,14.343,14.609,2617841,0
2007-10-25,14.672,14.797,14.32,14.601,2580027,0
2007-10-26,14.734,14.857,14.601,14.828,1400479,0
2007-10-29,14.891,14.929,14.68,14.773,1416486,0
2007-10-30,14.734,14.975,14.68,14.953,1395485,0
2007-10-31,14.991,15.273,14.922,15.17,2600011,0
2007-11-01,15.085,15.085,14.726,14.742,2076834,0
2007-11-02,14.806,14.836,14.562,14.664,2198586,0
2007-11-05,14.616,14.664,14.421,14.569,1900472,0
2007-11-06,14.593,14.819,14.516,14.806,1360519,0
2007-11-07,14.601,14.656,14.335,14.335,2092600,0
2007-11-08,14.392,14.46,14.021,14.241,3114841,0
2007-11-09,14.086,14.437,14.047,14.203,1881321,0
2007-11-12,14.147,14.64,14.147,14.203,2061465,0
2007-11-13,14.296,14.836,14.296,14.836,2047055,0
2007-11-14,14.953,15.812,14.953,15.694,5014060,0
2007-11-15,15.625,15.694,15.561,15.639,4839788,0
2007-11-16,15.733,15.794,15.593,15.741,4638192,0
2007-11-19,15.671,15.702,15.601,15.656,3744622,0
2007-11-20,15.647,15.812,15.632,15.788,4589752,0
2007-11-21,15.625,15.781,15.515,15.585,2635874,0
2007-11-23,15.717,15.812,15.663,15.812,886263,0
2007-11-26,15.663,15.899,15.242,15.257,3291217,0
2007-11-27,15.302,15.678,15.302,15.499,2970849,0
2007-11-28,15.499,16.069,15.499,16.06,2461626,0
2007-11-29,16.03,16.085,15.576,15.827,3183298,0
2007-11-30,16.036,16.31,16.006,16.069,2158257,0
2007-12-03,16.109,16.242,15.928,15.968,1623324,0
2007-12-04,15.499,15.499,15.21,15.21,2988712,0
2007-12-05,15.32,15.499,15.187,15.452,2401243,0
2007-12-06,15.42,15.928,15.343,15.928,2038254,0
2007-12-07,15.999,15.999,15.794,15.89,1578505,0
2007-12-10,16.06,16.258,15.781,16.177,1709990,0
2007-12-11,16.194,16.258,15.302,15.35,3124080,0
2007-12-12,15.663,15.663,15.046,15.265,2944658,0
2007-12-13,15.194,15.226,14.874,15.069,1827238,0
2007-12-14,14.953,14.953,14.616,14.616,1854756,0
2007-12-17,14.562,14.717,14.327,14.531,1915283,0
2007-12-18,14.695,14.709,14.421,14.648,1609111,0
2007-12-19,14.648,14.811,14.524,14.687,1542148,0
2007-12-20,14.25,14.25,13.709,13.82,4010640,0
2007-12-21,13.999,13.999,13.584,13.774,6499410,0
2007-12-24,13.709,14.014,13.704,13.742,855504,0
2007-12-26,13.875,13.875,13.656,13.716,1483769,0
2007-12-27,13.749,13.906,13.673,13.709,2129070,0
2007-12-28,13.758,13.938,13.469,13.484,1887548,0
2007-12-31,13.421,13.716,13.383,13.617,2634501,0
2008-01-02,13.54,13.665,13.243,13.243,2643363,0
2008-01-03,13.312,13.392,13.109,13.117,2339255,0
2008-01-04,13.102,13.164,12.743,12.743,2129342,0
2008-01-07,12.798,13,12.61,12.695,2741146,0
2008-01-08,12.734,12.924,12.469,12.494,2422464,0
2008-01-09,12.549,12.561,12.143,12.486,2701103,0
2008-01-10,12.422,13.057,12.416,12.86,2710280,0
2008-01-11,12.767,12.767,12.477,12.57,3124898,0
2008-01-14,12.695,12.743,12.541,12.672,1460798,0
2008-01-15,12.494,12.627,12.338,12.376,1705952,0
2008-01-16,12.347,12.798,12.304,12.65,1960158,0
2008-01-17,12.672,12.767,12.416,12.453,2503827,0
2008-01-18,12.687,12.752,12.407,12.601,2632695,0
2008-01-22,12.104,13.361,12.104,13.196,2877158,0
2008-01-23,12.89,14.303,12.532,14.233,3985220,0
2008-01-24,14.18,14.492,13.875,13.875,3640289,0
2008-01-25,13.945,13.945,13,13.124,4741758,0
2008-01-28,13.117,13.843,13,13.843,3926342,0
2008-01-29,13.961,14.171,13.665,14.132,2428697,0
2008-01-30,14.078,14.524,14.007,14.218,2293222,0
2008-01-31,14.021,14.984,13.945,14.819,2932921,0
2008-02-01,14.929,15.038,14.656,15.007,2896686,0
2008-02-04,15.007,15.21,14.547,14.586,1932901,0
2008-02-05,14.335,14.601,14.233,14.296,2089870,0
2008-02-06,14.46,14.609,14.18,14.296,1637478,0
2008-02-07,14.154,14.477,14.039,14.267,2386899,0
2008-02-08,14.118,14.241,13.767,13.875,2193759,0
2008-02-11,13.906,14.078,13.625,14.039,2618103,0
2008-02-12,14.086,14.189,13.828,13.969,1630355,0
2008-02-13,14.056,14.126,13.858,14.014,2947789,0
2008-02-14,13.977,14.064,13.783,13.828,2325041,0
2008-02-15,13.749,13.828,13.625,13.725,1767034,0
2008-02-19,13.858,13.883,13.383,13.453,2104693,0
2008-02-20,13.414,13.656,13.288,13.577,2718742,0
2008-02-21,13.649,13.725,13.251,13.304,3016810,0
2008-02-22,13.407,13.634,13.219,13.634,1768254,0
2008-02-25,13.673,13.673,13.243,13.516,3266401,0
2008-02-26,13.477,13.969,13.477,13.82,2722194,0
2008-02-27,13.791,14.014,13.767,13.898,2581441,0
2008-02-28,13.82,13.875,13.453,13.484,1867216,0
2008-02-29,13.361,13.392,12.969,13.039,2574109,0
2008-03-03,13.102,13.345,12.969,13.26,2063239,0
2008-03-04,13.196,13.196,12.814,12.963,6310595,0
2008-03-05,12.963,13.039,12.65,12.72,2939632,0
2008-03-06,12.734,12.798,12.416,12.422,2716682,0
2008-03-07,12.353,12.665,12.304,12.43,3524610,0
2008-03-10,12.517,12.517,12.032,12.055,2953362,0
2008-03-11,12.353,12.353,11.73,11.994,5559828,0
2008-03-12,11.978,12.304,11.665,11.814,5161780,0
2008-03-13,11.706,12.265,11.656,12.087,3074174,0
2008-03-14,12.236,12.236,11.656,11.751,3186958,0
2008-03-17,11.706,11.814,11.392,11.681,3126170,0
2008-03-18,11.93,12.149,11.758,12.127,3455782,0
2008-03-19,12.312,12.312,11.93,11.93,3990503,0
2008-03-20,11.962,12.283,11.797,12.188,11124239,0
2008-03-24,12.259,12.549,12.155,12.469,2918619,0
2008-03-25,12.502,12.517,12.023,12.453,3007062,0
2008-03-26,12.438,12.445,12.002,12.046,2315366,0
2008-03-27,11.986,12.196,11.751,11.766,2945018,0
2008-03-28,11.845,11.845,11.53,11.62,2115582,0
2008-03-31,11.639,11.978,11.547,11.908,3202581,0
2008-04-01,11.994,12.549,11.899,12.46,3684588,0
2008-04-02,12.383,12.899,12.383,12.561,3004004,0
2008-04-03,12.438,12.494,12.222,12.416,2064176,0
2008-04-04,12.469,12.51,12.143,12.245,1811418,0
2008-04-07,12.36,12.438,12.259,12.304,1376362,0
2008-04-08,12.312,12.338,12.149,12.236,1433686,0
2008-04-09,12.179,12.251,11.971,12.063,2219207,0
2008-04-10,12.111,12.265,11.986,12.087,2165559,0
2008-04-11,12.046,12.171,11.73,11.766,2855653,0
2008-04-14,11.612,11.632,11.118,11.166,4199307,0
2008-04-15,11.189,11.352,11.081,11.166,3422545,0
2008-04-16,11.315,11.501,11.024,11.205,5639231,0
2008-04-17,11.766,13.196,11.751,12.843,7959995,0
2008-04-18,13.08,13.196,12.852,13.156,3396884,0
2008-04-21,13.066,13.18,12.89,12.932,2636455,0
2008-04-22,12.924,12.954,12.51,12.665,2050807,0
2008-04-23,12.899,12.899,12.554,12.814,3037852,0
2008-04-24,12.874,13.196,12.767,13.085,3520905,0
2008-04-25,13.124,14.014,12.976,13.375,5158884,0
2008-04-28,13.453,13.509,13.093,13.243,3065705,0
2008-04-29,13.235,13.375,13.039,13.219,1557605,0
2008-04-30,13.273,13.304,12.915,13.219,2662079,0
2008-05-01,12.963,13.398,12.829,13.251,2704001,0
2008-05-02,13.509,13.509,13.007,13.18,2240528,0
2008-05-05,13.057,13.273,13.057,13.124,1331054,0
2008-05-06,12.983,13.171,12.899,13.093,1267445,0
2008-05-07,12.983,13.304,12.89,12.89,739798,0
2008-05-08,12.836,12.882,12.469,12.636,2118098,0
2008-05-09,12.57,12.899,12.416,12.687,2041278,0
2008-05-12,12.743,12.814,12.61,12.773,1790785,0
2008-05-13,12.947,12.947,12.594,12.79,2543442,0
2008-05-14,12.954,13.164,12.79,13.066,1680529,0
2008-05-15,12.89,13.563,12.89,13.549,3114380,0
2008-05-16,13.445,13.805,13.353,13.665,4278693,0
2008-05-19,13.704,14.14,13.592,13.969,3863764,0
2008-05-20,13.813,14.021,13.681,13.952,3670739,0
2008-05-21,13.89,14.109,13.783,13.875,4797890,0
2008-05-22,13.952,14.717,13.945,14.624,4991362,0
2008-05-23,14.507,14.648,14.444,14.468,3208288,0
2008-05-27,14.452,14.664,14.398,14.569,2906676,0
2008-05-28,14.68,14.998,14.601,14.945,4319590,0
2008-05-29,14.945,15.273,14.874,15.102,2423008,0
2008-05-30,15.148,15.178,14.851,14.913,3860324,0
2008-06-02,14.843,14.922,14.664,14.891,3395232,0
2008-06-03,14.975,15.085,14.773,14.945,2644407,0
2008-06-04,14.806,14.991,14.703,14.913,2619901,0
2008-06-05,15.102,15.203,14.991,15.063,2452356,0
2008-06-06,14.64,14.945,14.516,14.524,2969763,0
2008-06-09,14.664,14.742,14.444,14.577,1745149,0
2008-06-10,14.547,14.891,14.444,14.687,2698508,0
2008-06-11,14.444,14.664,14.007,14.007,2762634,0
2008-06-12,14.226,14.444,13.89,14.021,2315341,0
2008-06-13,14.039,14.132,13.906,14.056,4071303,0
2008-06-16,13.915,14.343,13.866,14.189,2221636,0
2008-06-17,14.226,14.25,13.866,13.999,1834252,0
2008-06-18,13.866,13.999,13.709,13.813,2807112,0
2008-06-19,13.875,14.147,13.783,14.101,3082491,0
2008-06-20,14.014,14.014,13.709,13.875,3759439,0
2008-06-23,13.906,14.056,13.601,13.866,2469051,0
2008-06-24,13.749,14.14,13.704,13.851,2474398,0
2008-06-25,13.945,14.46,13.851,13.977,2112868,0
2008-06-26,14.429,14.429,13.577,13.584,2475285,0
2008-06-27,13.609,13.742,13.437,13.437,3436360,0
2008-06-30,13.282,13.414,13.023,13.093,2812922,0
2008-07-01,12.932,13.048,12.416,12.806,4644831,0
2008-07-02,12.836,12.947,11.681,11.697,7781547,0
2008-07-03,11.73,11.751,11.126,11.447,7155380,0
2008-07-07,11.508,11.697,11.104,11.407,6444487,0
2008-07-08,11.407,11.89,11.265,11.854,5138284,0
2008-07-09,11.953,11.986,11.368,11.407,3245914,0
2008-07-10,11.384,11.876,11.308,11.672,6755921,0
2008-07-11,11.471,11.797,11.315,11.589,6675900,0
2008-07-14,11.706,11.774,11.315,11.368,4289170,0
2008-07-15,11.392,12.087,11.166,11.806,7853186,0
2008-07-16,11.797,12.954,11.581,12.532,9777509,0
2008-07-17,12.422,13.336,12.399,13.321,3129375,0
2008-07-18,13.321,14.383,13.196,14.078,8760512,0
2008-07-21,14.218,14.703,14.056,14.656,7019012,0
2008-07-22,14.477,14.984,14.303,14.836,6029279,0
2008-07-23,14.857,15.617,14.765,15.279,5350640,0
2008-07-24,15.296,15.383,14.593,14.616,3921164,0
2008-07-25,14.78,15.203,14.695,14.789,4061857,0
2008-07-28,14.656,14.975,14.656,14.851,3416024,0
2008-07-29,15.007,15.336,14.811,15.242,2982991,0
2008-07-30,15.32,15.585,14.891,15.203,2807723,0
2008-07-31,15.069,15.491,14.789,15.226,3115483,0
2008-08-01,15.35,15.609,14.998,15.491,3171603,0
2008-08-04,15.507,15.812,15.265,15.632,3201498,0
2008-08-05,15.709,16.301,15.709,16.258,3381706,0
2008-08-06,16.102,16.375,15.866,16.293,4036071,0
2008-08-07,16.242,16.383,15.952,15.952,4066744,0
2008-08-08,15.928,16.757,15.89,16.716,3698947,0
2008-08-11,16.633,17.342,16.609,17.083,5279016,0
2008-08-12,16.95,17.083,16.383,16.417,2556618,0
2008-08-13,16.433,16.525,16.036,16.227,2960466,0
2008-08-14,16.102,16.749,15.874,16.492,2774960,0
2008-08-15,15.827,16.841,15.827,16.707,2823630,0
2008-08-18,16.657,16.841,16.35,16.609,2512550,0
2008-08-19,16.433,16.525,15.812,16.078,4180311,0
2008-08-20,16.085,16.265,15.866,16.186,3476132,0
2008-08-21,15.968,16.202,15.757,16.202,2565616,0
2008-08-22,16.318,16.537,16.186,16.501,1662692,0
2008-08-25,17.169,17.365,16.757,16.826,5602669,0
2008-08-26,16.89,16.982,16.65,16.921,3269319,0
2008-08-27,16.849,17.233,16.749,17.131,2577330,0
2008-08-28,17.185,17.459,17.045,17.443,2441288,0
2008-08-29,17.25,17.499,17.25,17.419,2480205,0
2008-09-02,17.567,17.903,17.561,17.623,3114196,0
2008-09-03,17.638,17.903,17.451,17.873,3467098,0
2008-09-04,17.715,17.88,17.473,17.607,3465272,0
2008-09-05,17.443,17.694,17.091,17.632,3091405,0
2008-09-08,17.943,18.39,17.873,18.145,8081663,0
2008-09-09,18.272,18.427,17.701,17.856,6226677,0
2008-09-10,17.935,18.365,17.835,18.249,4487743,0
2008-09-11,18.052,18.347,17.614,18.249,4770000,0
2008-09-12,18.257,18.404,18.068,18.309,4062006,0
2008-09-15,17.723,18.585,17.302,17.678,3746814,0
2008-09-16,17.756,18.145,17.091,18.138,5848988,0
2008-09-17,17.864,18.263,17.333,17.35,3520357,0
2008-09-18,17.74,18.732,17.146,18.434,7607100,0
2008-09-19,19.101,19.199,18.356,18.724,8012573,0
2008-09-22,18.67,18.67,17.864,17.959,2884539,0
2008-09-23,17.976,18.011,17.241,17.372,2967479,0
2008-09-24,17.443,17.74,17.372,17.459,5148195,0
2008-09-25,17.671,17.835,17.521,17.715,3780147,0
2008-09-26,17.655,17.756,17.326,17.397,3261078,0
2008-09-29,17.124,17.638,16.609,16.789,3645478,0
2008-09-30,17.022,17.372,16.675,17.015,3338497,0
2008-10-01,16.796,17.88,16.707,17.607,4353678,0
2008-10-02,17.505,17.919,16.458,16.565,3819676,0
2008-10-03,16.094,17.053,15.515,15.601,5198906,0
2008-10-06,15.21,15.46,14.335,15.46,7015890,0
2008-10-07,15.625,15.625,14.367,14.392,7274062,0
2008-10-08,13.938,15.155,13.82,14.562,5112946,0
2008-10-09,14.531,14.929,13.226,13.226,6156834,0
2008-10-10,12.642,14.14,12.312,13.783,9040388,0
2008-10-13,14.468,14.851,13.82,14.358,3068895,0
2008-10-14,14.664,14.975,13.906,14.25,5700352,0
2008-10-15,13.992,14.46,13.502,13.592,5258761,0
2008-10-16,13.421,14.577,12.939,14.5,5136548,0
2008-10-17,14.367,14.367,11.517,12.72,12100907,0
2008-10-20,12.82,13.502,12.532,13.469,4517659,0
2008-10-21,13.295,13.813,12.939,13.023,2400927,0
2008-10-22,12.65,13.048,12.229,12.517,4160456,0
2008-10-23,12.549,12.814,11.742,12.601,4135412,0
2008-10-24,11.953,12.601,11.73,12.265,3893617,0
2008-10-27,11.978,12.179,11.392,11.392,5247194,0
2008-10-28,11.603,12.734,11.44,12.703,5480577,0
2008-10-29,12.687,13.124,12.46,12.469,3475736,0
2008-10-30,12.829,13.235,12.829,13.219,3376178,0
2008-10-31,13.141,13.805,12.814,13.555,3698450,0
2008-11-03,13.571,13.797,13.266,13.484,2174123,0
2008-11-04,13.858,14.03,13.437,13.851,1744820,0
2008-11-05,13.688,13.875,13.08,13.109,1935030,0
2008-11-06,13,13.321,12.585,12.672,2208121,0
2008-11-07,12.65,12.939,12.422,12.726,2240228,0
2008-11-10,12.939,13.148,11.953,12.143,2663228,0
2008-11-11,12.071,12.283,11.797,11.962,2827702,0
2008-11-12,11.751,11.962,11.308,11.352,2349203,0
2008-11-13,11.487,12.087,10.846,12.087,3805626,0
2008-11-14,11.766,12.33,11.322,11.62,2286059,0
2008-11-17,11.463,11.603,11.104,11.221,1440083,0
2008-11-18,11.166,11.697,11.126,11.471,2494068,0
2008-11-19,11.539,11.626,10.416,10.525,3178923,0
2008-11-20,10.62,10.666,9.4945,9.556,4639757,0
2008-11-21,9.737,10.354,9.3943,10.253,4571673,0
2008-11-24,10.455,11.322,10.237,11.072,3455286,0
2008-11-25,11.039,11.308,10.362,10.799,3566488,0
2008-11-26,10.64,11.258,10.516,11.104,2333861,0
2008-11-28,11.236,11.456,10.913,11.399,1053258,0
2008-12-01,11.039,11.205,10.62,10.683,4255473,0
2008-12-02,10.596,11.064,10.589,10.962,3778169,0
2008-12-03,10.773,11.479,10.712,11.368,2244798,0
2008-12-04,11.197,11.797,10.996,11.221,2619536,0
2008-12-05,11.016,11.908,10.782,11.665,3371415,0
2008-12-08,11.971,12.494,11.923,12.283,3273445,0
2008-12-09,11.962,12.171,11.589,11.735,1996925,0
2008-12-10,11.742,12.04,11.581,11.908,2254528,0
2008-12-11,11.706,11.714,11.033,11.213,2663818,0
2008-12-12,10.931,11.639,10.885,11.456,2934684,0
2008-12-15,11.487,11.612,11.009,11.322,2427081,0
2008-12-16,11.392,12.213,11.189,12.119,3120210,0
2008-12-17,10.464,11.463,10.362,11.392,6170235,0
2008-12-18,11.308,11.564,11.251,11.423,3822152,0
2008-12-19,11.384,11.681,11.244,11.524,5490481,0
2008-12-22,11.524,11.524,10.807,11.048,2432647,0
2008-12-23,11.182,11.283,10.846,10.931,2195144,0
2008-12-24,11.118,11.166,10.913,10.987,474030,0
2008-12-26,11.072,11.376,11.072,11.299,823793,0
2008-12-29,11.376,11.44,10.962,11.197,1996813,0
2008-12-30,11.236,11.517,11.213,11.501,1542314,0
2008-12-31,11.487,11.93,11.399,11.862,3464068,0
2009-01-02,11.937,12.391,11.797,12.245,2829690,0
2009-01-05,12.251,12.259,11.854,11.994,3736814,0
2009-01-06,12.127,12.251,11.62,11.78,3401706,0
2009-01-07,11.589,11.953,11.479,11.688,2196133,0
2009-01-08,11.714,11.714,11.337,11.573,2071800,0
2009-01-09,11.573,11.573,11.15,11.244,3198204,0
2009-01-12,11.205,11.322,10.971,11.141,3106495,0
2009-01-13,11.15,11.322,10.907,11.112,2185569,0
2009-01-14,11.126,11.126,10.658,10.752,3504658,0
2009-01-15,10.752,10.846,10.26,10.626,4781980,0
2009-01-16,10.766,10.822,10.385,10.758,2570586,0
2009-01-20,10.837,10.885,10.01,10.081,3179820,0
2009-01-21,10.111,10.376,9.823,10.346,3846583,0
2009-01-22,10.151,10.376,9.956,10.165,2297598,0
2009-01-23,9.932,10.37,9.877,10.096,1710306,0
2009-01-26,10.135,10.464,10.064,10.267,2334861,0
2009-01-27,10.424,10.581,10.196,10.508,1988054,0
2009-01-28,10.658,11.024,10.626,10.877,1933838,0
2009-01-29,10.799,10.871,10.237,10.284,1944363,0
2009-01-30,10.292,10.346,9.675,9.753,3583020,0
2009-02-02,9.65,9.83,9.432,9.564,4577032,0
2009-02-03,9.4707,10.033,9.4399,9.923,4793448,0
2009-02-04,9.932,9.932,9.596,9.643,4257733,0
2009-02-05,9.667,10.105,9.527,9.964,3698735,0
2009-02-06,10.081,10.752,10.002,10.581,3971885,0
2009-02-09,10.596,10.922,10.346,10.758,2790744,0
2009-02-10,10.64,10.822,9.956,10.127,3922687,0
2009-02-11,10.246,10.267,9.94,10.151,2814047,0
2009-02-12,9.877,10.111,9.697,10.002,3252115,0
2009-02-13,10.033,10.174,9.886,10.025,2241811,0
2009-02-17,9.768,9.987,9.635,9.815,3688999,0
2009-02-18,10.002,10.002,9.643,9.721,3044954,0
2009-02-19,9.923,10.056,9.612,9.862,4823803,0
2009-02-20,9.659,9.854,9.3553,9.573,4078477,0
2009-02-23,9.65,9.768,9.1346,9.1737,3263474,0
2009-02-24,9.3231,9.675,9.127,9.556,3241467,0
2009-02-25,9.4945,9.612,9.127,9.3706,2619491,0
2009-02-26,9.4876,9.667,9.1423,9.1901,2446663,0
2009-02-27,9.1045,9.2452,8.916,8.9245,3367164,0
2009-03-02,8.7454,8.8775,8.3626,8.4171,3984430,0
2009-03-03,8.5969,8.6587,8.3311,8.3548,3146619,0
2009-03-04,8.5342,8.7298,8.3548,8.5808,2164301,0
2009-03-05,8.5107,8.5497,8.2063,8.2765,3059097,0
2009-03-06,8.3311,8.4327,7.8315,8.0502,2813971,0
2009-03-09,8.0502,8.1673,7.886,7.9719,2589225,0
2009-03-10,8.0812,8.7298,8.0502,8.6978,2808555,0
2009-03-11,8.644,8.7921,8.4951,8.7061,2249863,0
2009-03-12,8.6744,9.2899,8.4638,9.2541,2244656,0
2009-03-13,9.4011,9.4399,9.1126,9.3553,2223271,0
2009-03-16,9.548,9.62,9.2985,9.3141,2326451,0
2009-03-17,9.3074,9.4786,9.1499,9.3231,3155277,0
2009-03-18,9.2452,9.899,9.0808,9.675,4450976,0
2009-03-19,9.675,9.893,9.54,9.659,2528629,0
2009-03-20,9.688,9.775,9.2375,9.3231,2383931,0
2009-03-23,9.534,10.346,9.3943,10.331,3195613,0
2009-03-24,10.064,10.455,10.064,10.229,2316526,0
2009-03-25,10.229,10.922,10.143,10.549,3073118,0
2009-03-26,10.54,11.104,10.446,10.962,3563854,0
2009-03-27,10.931,10.987,10.633,10.758,1581808,0
2009-03-30,10.557,10.589,9.87,10.002,2543933,0
2009-03-31,10.072,10.346,9.79,10.143,1937055,0
2009-04-01,10.048,10.385,9.823,10.376,2794856,0
2009-04-02,10.649,11.189,10.516,10.931,2324481,0
2009-04-03,10.962,11.189,10.807,11.166,1444902,0
2009-04-06,11.064,11.157,10.516,10.62,3240204,0
2009-04-07,10.424,10.516,10.165,10.275,1943252,0
2009-04-08,10.346,10.486,10.119,10.37,1638995,0
2009-04-09,10.737,11.133,10.557,11.112,2044648,0
2009-04-13,11.033,11.166,10.863,11.081,1038096,0
2009-04-14,10.907,11.009,10.573,10.64,1600214,0
2009-04-15,10.675,11.265,10.525,11.244,2972970,0
2009-04-16,11.308,11.479,10.996,11.352,3096229,0
2009-04-17,11.352,11.868,11.344,11.714,1834236,0
2009-04-20,11.517,11.597,11.081,11.205,1711293,0
2009-04-21,11.182,11.581,10.971,11.517,1927653,0
2009-04-22,11.392,11.986,11.36,11.806,2950489,0
2009-04-23,11.714,11.899,10.956,11.329,4017029,0
2009-04-24,11.352,11.789,11.352,11.648,3680643,0
2009-04-27,11.376,11.524,11.048,11.15,2432923,0
2009-04-28,11.048,11.189,10.939,11.096,3081805,0
2009-04-29,11.221,11.492,11.126,11.283,5498701,0
2009-04-30,11.329,11.399,11.15,11.213,7383966,0
2009-05-01,11.265,11.399,11.205,11.329,3680126,0
2009-05-04,11.376,11.78,11.291,11.78,3271733,0
2009-05-05,11.656,11.971,11.626,11.681,1525785,0
2009-05-06,11.876,11.93,11.517,11.854,3377056,0
2009-05-07,11.883,12.104,11.656,11.78,3382116,0
2009-05-08,11.953,12.265,11.742,12.265,2769555,0
2009-05-11,12.063,12.179,11.78,11.797,2254833,0
2009-05-12,11.862,12.016,11.399,11.539,2202545,0
2009-05-13,11.352,11.589,11.244,11.368,2543415,0
2009-05-14,11.344,11.688,11.244,11.423,2072097,0
2009-05-15,11.399,11.714,11.337,11.471,1623342,0
2009-05-18,11.632,11.923,11.581,11.923,1361718,0
2009-05-19,11.908,11.953,11.626,11.648,1855269,0
2009-05-20,11.806,11.986,11.555,11.589,2234800,0
2009-05-21,11.492,11.492,11.009,11.174,1904084,0
2009-05-22,11.221,11.322,10.948,11.112,1491666,0
2009-05-26,11.002,11.789,10.978,11.758,2152251,0
2009-05-27,11.766,11.868,11.258,11.291,1861542,0
2009-05-28,11.337,11.392,10.837,11.174,2042671,0
2009-05-29,11.274,11.53,11.251,11.463,2470297,0
2009-06-01,11.648,12.143,11.524,12.002,2109055,0
2009-06-02,12.046,12.347,11.915,12.205,1701574,0
2009-06-03,12.143,12.143,11.876,12.071,1245734,0
2009-06-04,12.087,12.196,11.831,12.063,1344973,0
2009-06-05,12.213,12.312,11.978,12.274,2119655,0
2009-06-08,12.422,12.852,12.312,12.695,3201667,0
2009-06-09,12.759,12.866,12.477,12.79,1932981,0
2009-06-10,12.86,13.007,12.453,12.672,22252,0
2009-06-11,12.554,12.601,12.265,12.296,2846310,0
2009-06-12,12.251,12.304,11.883,12.104,1961522,0
2009-06-15,12.009,12.032,11.688,11.854,1292417,0
2009-06-16,11.962,12.016,11.456,11.508,1558387,0
2009-06-17,11.517,11.806,11.329,11.612,1515910,0
2009-06-18,11.547,11.626,11.399,11.471,1493032,0
2009-06-19,11.589,11.735,11.492,11.547,2338947,0
2009-06-22,11.456,11.517,11.344,11.344,1634963,0
2009-06-23,11.337,11.368,11.033,11.174,1680516,0
2009-06-24,11.265,11.581,11.197,11.368,1429570,0
2009-06-25,11.344,11.862,11.337,11.742,1455813,0
2009-06-26,11.822,11.822,11.524,11.626,2600644,0
2009-06-29,11.735,12.104,11.632,12.055,1703328,0
2009-06-30,12.087,12.171,11.789,11.89,1541468,0
2009-07-01,11.899,11.899,11.603,11.706,1859152,0
2009-07-02,11.555,11.555,11.283,11.368,1567791,0
2009-07-06,11.258,11.384,11.112,11.283,1278481,0
2009-07-07,11.315,11.315,10.939,10.971,1189003,0
2009-07-08,11.033,11.081,10.837,11.002,1569781,0
2009-07-09,11.072,11.197,10.956,11.118,1059199,0
2009-07-10,11.088,11.205,10.971,11.141,1256287,0
2009-07-13,11.15,11.423,11.039,11.423,996518,0
2009-07-14,11.456,11.639,11.376,11.581,1107310,0
2009-07-15,11.697,12.079,11.639,12.063,1695331,0
2009-07-16,12.016,12.347,11.953,12.304,1374848,0
2009-07-17,12.283,12.36,12.205,12.312,1277223,0
2009-07-20,12.383,12.601,12.259,12.578,1037650,0
2009-07-21,12.65,12.681,12.347,12.416,1454022,0
2009-07-22,12.407,12.695,12.376,12.445,1349196,0
2009-07-23,12.524,12.89,12.502,12.882,2119336,0
2009-07-24,12.658,12.782,12.188,12.636,2177178,0
2009-07-27,12.578,12.947,12.494,12.874,3273018,0
2009-07-28,12.814,13.171,12.773,13.072,2435403,0
2009-07-29,13.015,13.266,12.874,13.164,1439354,0
2009-07-30,13.288,13.516,13.189,13.353,1325423,0
2009-07-31,13.368,13.704,13.282,13.549,1484323,0
2009-08-03,13.649,13.89,13.516,13.767,1643243,0
2009-08-04,13.709,13.866,13.571,13.866,1844558,0
2009-08-05,13.843,13.977,13.601,13.837,1712396,0
2009-08-06,13.938,14.056,13.709,13.733,1506319,0
2009-08-07,13.898,14.126,13.898,13.999,1969232,0
2009-08-10,13.961,13.977,13.758,13.875,1112777,0
2009-08-11,13.813,13.82,13.634,13.749,930022,0
2009-08-12,13.797,14.273,13.749,14.109,1611707,0
2009-08-13,14.189,14.25,13.813,13.923,1665684,0
2009-08-14,13.985,13.985,13.469,13.584,1860924,0
2009-08-17,13.353,13.665,13.26,13.555,2807427,0
2009-08-18,13.571,13.952,13.571,13.915,1645603,0
2009-08-19,13.758,14.429,13.709,14.233,2918397,0
2009-08-20,14.241,14.477,14.233,14.343,1439928,0
2009-08-21,14.421,14.811,14.413,14.742,1532555,0
2009-08-24,14.806,14.836,14.507,14.601,1782544,0
2009-08-25,14.687,14.984,14.687,14.749,1639170,0
2009-08-26,14.749,15.109,14.609,14.749,2742864,0
2009-08-27,14.709,14.797,14.303,14.586,2647053,0
2009-08-28,14.765,14.806,14.327,14.477,1600430,0
2009-08-31,14.398,14.46,14.211,14.25,1682639,0
2009-09-01,14.203,14.524,14.189,14.25,3440680,0
2009-09-02,14.132,14.524,14.132,14.383,2099509,0
2009-09-03,14.452,14.516,14.047,14.163,2711677,0
2009-09-04,14.267,14.444,14.056,14.437,1042609,0
2009-09-08,14.601,14.601,14.367,14.46,1327528,0
2009-09-09,14.516,14.703,14.406,14.656,1319829,0
2009-09-10,14.68,14.836,14.484,14.828,1854327,0
2009-09-11,14.742,14.811,14.477,14.554,2018329,0
2009-09-14,14.507,14.687,14.32,14.687,1443172,0
2009-09-15,14.616,14.624,14.296,14.477,1933225,0
2009-09-16,14.452,14.656,14.335,14.656,2531606,0
2009-09-17,14.656,14.765,14.406,14.5,3299784,0
2009-09-18,14.664,15.343,14.507,15.273,4599437,0
2009-09-21,15.203,15.553,15.063,15.383,3242734,0
2009-09-22,15.427,15.601,15.42,15.585,2440970,0
2009-09-23,15.601,15.601,15.327,15.35,3685563,0
2009-09-24,15.452,15.452,14.797,14.811,2586646,0
2009-09-25,14.703,14.891,14.609,14.687,2283303,0
2009-09-28,14.756,15.148,14.664,15.116,2095630,0
2009-09-29,15.155,15.35,15.116,15.257,2435133,0
2009-09-30,15.257,15.343,14.891,15.148,2759129,0
2009-10-01,14.984,15.069,14.335,14.367,2616272,0
2009-10-02,14.367,14.406,14.101,14.273,1674031,0
2009-10-05,14.258,14.54,14.241,14.398,2350030,0
2009-10-06,14.452,14.656,14.383,14.586,3646307,0
2009-10-07,14.616,14.616,14.413,14.5,1511560,0
2009-10-08,14.492,14.891,14.477,14.68,1808485,0
2009-10-09,14.64,14.797,14.507,14.749,765484,0
2009-10-12,14.874,15.007,14.756,14.883,1520371,0
2009-10-13,14.898,15.217,14.866,15.148,1850005,0
2009-10-14,15.327,15.515,15.21,15.477,1647901,0
2009-10-15,15.32,15.647,15.296,15.601,1763293,0
2009-10-16,15.302,15.537,15.235,15.405,1667831,0
2009-10-19,15.477,15.639,15.343,15.593,1070353,0
2009-10-20,15.561,15.569,15.023,15.109,2067533,0
2009-10-21,15.063,15.524,15.038,15.038,1760049,0
2009-10-22,14.998,15.75,14.836,15.155,4153201,0
2009-10-23,15.803,16.617,15.709,16.258,7779018,0
2009-10-26,16.186,16.741,16.186,16.211,3717838,0
2009-10-27,16.218,16.45,16.06,16.078,2782002,0
2009-10-28,16.085,16.085,15.187,15.203,3977289,0
2009-10-29,15.397,15.499,15.235,15.42,4525621,0
2009-10-30,15.375,15.413,14.891,15.094,4052539,0
2009-11-02,15.194,15.427,14.905,15.046,2585940,0
2009-11-03,14.929,15.311,14.929,15.17,2243597,0
2009-11-04,15.279,15.39,14.998,15.063,2212655,0
2009-11-05,15.164,15.39,15.116,15.273,2076947,0
2009-11-06,15.226,15.405,15.014,15.178,1607287,0
2009-11-09,15.257,15.413,15.235,15.279,2418094,0
2009-11-10,15.242,15.537,15.226,15.469,2333993,0
2009-11-11,15.632,15.717,15.469,15.484,2100875,0
2009-11-12,15.484,15.656,15.273,15.367,3446429,0
2009-11-13,15.375,15.561,15.17,15.499,2657064,0
2009-11-16,15.632,15.75,15.561,15.709,2486857,0
2009-11-17,15.812,15.812,15.546,15.709,2030485,0
2009-11-18,15.609,15.766,15.569,15.671,1836958,0
2009-11-19,15.601,15.601,15.242,15.32,1526566,0
2009-11-20,15.226,15.327,15.164,15.25,1684658,0
2009-11-23,15.367,15.601,15.327,15.383,1967304,0
2009-11-24,15.42,15.484,15.217,15.443,1666555,0
2009-11-25,15.53,15.625,15.42,15.617,1487033,0
2009-11-27,15.242,15.397,15.102,15.279,848609,0
2009-11-30,15.343,15.343,14.953,15.194,1770447,0
2009-12-01,15.359,15.656,15.265,15.601,2919930,0
2009-12-02,15.656,15.741,15.561,15.647,1770601,0
2009-12-03,15.632,15.757,15.367,15.413,1474190,0
2009-12-04,15.546,15.733,15.397,15.639,1662555,0
2009-12-07,15.671,15.741,15.499,15.585,1051047,0
2009-12-08,15.569,15.569,15.296,15.484,1210828,0
2009-12-09,15.443,15.625,15.383,15.593,1199771,0
2009-12-10,15.694,15.757,15.435,15.477,2089209,0
2009-12-11,15.524,15.866,15.296,15.812,2809921,0
2009-12-14,15.999,15.999,15.569,15.694,2184672,0
2009-12-15,15.656,15.656,15.397,15.46,1110549,0
2009-12-16,15.576,15.827,15.524,15.741,1580569,0
2009-12-17,15.617,15.766,15.569,15.625,1105073,0
2009-12-18,15.686,15.75,15.336,15.593,3148451,0
2009-12-21,15.625,15.733,15.499,15.709,1336034,0
2009-12-22,15.812,15.999,15.694,15.985,1043869,0
2009-12-23,16.06,16.06,15.772,15.944,655706,0
2009-12-24,15.952,15.999,15.874,15.968,229696,0
2009-12-28,16.053,16.053,15.89,15.99,827045,0
2009-12-29,16.03,16.117,15.952,16.109,1285245,0
2009-12-30,16.006,16.265,15.985,16.053,1247119,0
2009-12-31,15.968,16.301,15.928,15.928,1499987,0
2010-01-04,16.006,16.194,15.92,16.013,1589833,0
2010-01-05,16.022,16.044,15.39,15.843,2871451,0
2010-01-06,15.803,16.036,15.803,16.03,1611621,0
2010-01-07,16.168,16.55,16.094,16.544,1815740,0
2010-01-08,16.433,16.675,16.375,16.537,963645,0
2010-01-11,16.633,16.633,16.411,16.467,1500092,0
2010-01-12,16.326,16.326,15.92,15.944,1882541,0
2010-01-13,15.928,16.227,15.819,16.145,1500608,0
2010-01-14,16.094,16.35,16.085,16.168,887300,0
2010-01-15,16.177,16.45,16.085,16.391,3103904,0
2010-01-19,16.326,16.6,16.326,16.525,1211066,0
2010-01-20,16.458,16.476,16.285,16.4,1849577,0
2010-01-21,16.293,16.4,15.812,15.899,2602066,0
2010-01-22,15.812,16.03,15.632,15.632,1548887,0
2010-01-25,15.819,15.858,15.656,15.794,1790458,0
2010-01-26,15.694,15.976,15.656,15.75,1281460,0
2010-01-27,15.625,15.788,15.443,15.656,1410994,0
2010-01-28,15.725,15.794,15.427,15.469,1561517,0
2010-01-29,15.39,15.469,14.258,14.258,5748693,0
2010-02-01,14.429,14.843,14.367,14.742,3761582,0
2010-02-02,14.756,15.187,14.64,15.077,3859370,0
2010-02-03,15.063,15.164,14.857,14.953,1995178,0
2010-02-04,14.891,14.969,14.547,14.569,2847869,0
2010-02-05,14.547,14.562,13.969,14.406,2350196,0
2010-02-08,14.406,14.586,14.241,14.335,4309278,0
2010-02-09,14.516,14.687,14.351,14.569,1553362,0
2010-02-10,14.5,14.633,14.281,14.452,1039538,0
2010-02-11,14.444,14.64,14.303,14.64,1364210,0
2010-02-12,14.593,14.672,14.429,14.664,1662399,0
2010-02-16,14.78,15.148,14.703,15.139,1719899,0
2010-02-17,15.226,15.265,15.014,15.21,1232927,0
2010-02-18,15.17,15.311,15.038,15.296,753397,0
2010-02-19,15.287,15.296,15.139,15.155,1670457,0
2010-02-22,15.203,15.273,15.109,15.194,740035,0
2010-02-23,15.17,15.226,14.828,14.991,1560177,0
2010-02-24,15.069,15.094,14.78,15.094,1558622,0
2010-02-25,14.806,14.806,14.577,14.717,2623604,0
2010-02-26,14.734,14.819,14.562,14.797,2907843,0
2010-03-01,14.874,15.194,14.797,15.094,1462272,0
2010-03-02,15.17,15.413,15.139,15.242,1990919,0
2010-03-03,15.35,15.686,15.296,15.546,1721097,0
2010-03-04,15.601,15.827,15.397,15.827,2464635,0
2010-03-05,15.935,16.102,15.812,16.094,2029503,0
2010-03-08,16.139,16.335,16.036,16.242,2356312,0
2010-03-09,16.242,16.532,16.202,16.425,2126064,0
2010-03-10,16.476,16.905,16.301,16.826,3207513,0
2010-03-11,16.509,16.6,16.359,16.6,2413900,0
2010-03-12,16.641,16.662,16.391,16.625,1797516,0
2010-03-15,16.657,16.675,16.391,16.509,1769120,0
2010-03-16,16.509,16.716,16.4,16.692,2586973,0
2010-03-17,16.765,17.006,16.765,16.811,1820141,0
2010-03-18,16.773,16.974,16.773,16.95,1661594,0
2010-03-19,17.006,17.091,16.684,16.765,3623225,0
2010-03-22,16.625,16.833,16.405,16.818,2775222,0
2010-03-23,16.864,17.039,16.684,16.95,1778593,0
2010-03-24,16.921,16.997,16.692,16.796,1416651,0
2010-03-25,16.936,17.169,16.849,16.873,2224828,0
2010-03-26,16.95,17.083,16.811,16.873,1621343,0
2010-03-29,16.974,17.022,16.765,16.811,1828966,0
2010-03-30,16.802,17.076,16.789,17.006,1964952,0
2010-03-31,16.989,17.124,16.864,16.899,1779901,0
2010-04-01,16.982,17.1,16.796,16.936,1519238,0
2010-04-05,17.022,17.039,16.943,16.967,2035936,0
2010-04-06,16.873,17.022,16.773,16.997,2227165,0
2010-04-07,16.913,16.982,16.707,16.811,1897748,0
2010-04-08,16.707,16.967,16.609,16.929,1162586,0
2010-04-09,16.855,17.124,16.796,17.1,1080405,0
2010-04-12,17.146,17.169,16.967,17.045,1621429,0
2010-04-13,17.039,17.124,16.967,17.053,1912478,0
2010-04-14,17.131,17.294,16.95,17.286,1827084,0
2010-04-15,17.294,17.451,17.154,17.381,1247512,0
2010-04-16,17.279,17.451,17.006,17.233,2340182,0
2010-04-19,17.146,17.427,17.022,17.27,1912423,0
2010-04-20,17.406,17.715,17.406,17.678,1451363,0
2010-04-21,17.731,18.13,17.707,18.068,3299386,0
2010-04-22,18.42,18.818,18.347,18.585,5907148,0
2010-04-23,18.589,18.808,18.436,18.707,2975479,0
2010-04-26,18.769,18.967,18.724,18.818,0,0
2010-04-27,18.794,19.138,18.489,18.568,3782953,0
2010-04-28,18.678,19.145,18.52,19.043,4429618,0
2010-04-29,19.168,19.421,19.101,19.338,3631460,0
2010-04-30,19.387,19.636,19.152,19.152,3641881,0
2010-05-03,19.279,19.583,19.271,19.537,2352304,0
2010-05-04,19.279,19.279,18.895,19.027,2240881,0
2010-05-05,18.794,18.942,18.412,18.612,2271912,0
2010-05-06,18.576,18.858,16.633,17.935,3856171,0
2010-05-07,17.835,18.107,17.224,17.35,4457981,0
2010-05-10,18.068,18.694,17.903,18.62,2758048,0
2010-05-11,18.381,19.066,18.381,18.851,2381988,0
2010-05-12,18.864,19.317,18.851,19.233,1418721,0
2010-05-13,19.152,19.363,18.925,18.984,1823080,0
2010-05-14,18.778,18.895,18.545,18.802,2357439,0
2010-05-17,18.895,18.925,18.287,18.879,2053548,0
2010-05-18,19.057,19.168,18.576,18.605,1886499,0
2010-05-19,18.545,18.787,18.077,18.427,2003449,0
2010-05-20,17.989,18.036,17.573,17.598,3769378,0
2010-05-21,17.302,17.911,17.178,17.802,2333595,0
2010-05-24,17.623,17.873,17.499,17.53,1889177,0
2010-05-25,17.039,17.607,16.849,17.582,2330701,0
2010-05-26,17.748,18.145,17.499,17.547,2382814,0
2010-05-27,17.856,18.381,17.828,18.373,1732823,0
2010-05-28,18.373,18.451,17.984,18.177,1576903,0
2010-06-01,17.976,18.257,17.842,17.959,2658420,0
2010-06-02,18.045,18.324,17.959,18.324,1640775,0
2010-06-03,18.42,18.52,18.116,18.333,1754622,0
2010-06-04,17.828,18.045,17.365,17.466,3007146,0
2010-06-07,17.459,17.539,16.855,16.899,6004026,0
2010-06-08,16.974,17.163,16.609,17.124,2856235,0
2010-06-09,17.217,17.623,17.108,17.192,2357049,0
2010-06-10,17.499,17.984,17.443,17.919,1772532,0
2010-06-11,17.481,17.779,17.333,17.756,1434789,0
2010-06-14,17.887,18.116,17.764,17.802,1413464,0
2010-06-15,17.976,18.207,17.731,18.185,1296327,0
2010-06-16,18.068,18.17,17.819,18.029,1793817,0
2010-06-17,18.124,18.124,17.406,17.632,3019652,0
2010-06-18,17.715,17.756,17.53,17.573,2174789,0
2010-06-21,17.802,17.842,17.466,17.573,2029691,0
2010-06-22,17.59,17.786,17.116,17.163,2328529,0
2010-06-23,17.067,17.146,16.591,16.95,1983290,0
2010-06-24,16.849,16.943,16.411,16.509,2180755,0
2010-06-25,16.501,16.841,16.31,16.757,3099306,0
2010-06-28,16.864,16.921,16.544,16.707,1873965,0
2010-06-29,16.35,16.425,15.843,15.952,4214111,0
2010-06-30,15.934,16.105,15.609,15.664,2962287,0
2010-07-01,15.561,15.733,14.891,15.336,3198060,0
2010-07-02,15.443,15.576,15.094,15.235,1949514,0
2010-07-06,15.375,15.569,14.922,15.094,2213548,0
2010-07-07,15.094,15.866,15.094,15.827,2842739,0
2010-07-08,15.827,16.044,15.75,15.944,1535421,0
2010-07-09,15.96,16.154,15.89,16.117,1151845,0
2010-07-12,16.094,16.186,15.835,15.952,1473061,0
2010-07-13,16.117,16.405,16.094,16.326,1305467,0
2010-07-14,16.293,16.301,16.03,16.211,1329373,0
2010-07-15,16.177,16.227,15.827,16.132,2194747,0
2010-07-16,16.03,16.044,15.524,15.617,1598964,0
2010-07-19,15.671,15.827,15.443,15.766,1240146,0
2010-07-20,15.524,16.03,15.452,15.96,1761289,0
2010-07-21,16.094,16.318,15.843,16.036,2277178,0
2010-07-22,16.31,16.732,16.194,16.65,2448856,0
2010-07-23,15.694,16.716,15.694,16.684,2604332,0
2010-07-26,16.802,17.318,16.732,17.25,2002276,0
2010-07-27,17.302,17.302,16.692,16.716,1966321,0
2010-07-28,16.732,16.781,16.186,16.242,1697384,0
2010-07-29,16.391,16.458,16.044,16.218,1429724,0
2010-07-30,16.109,16.326,15.928,16.272,1485212,0
2010-08-02,16.565,16.716,16.411,16.558,1175615,0
2010-08-03,16.525,16.565,16.234,16.301,1127524,0
2010-08-04,16.383,16.641,16.335,16.583,993628,0
2010-08-05,16.492,16.544,16.368,16.509,853262,0
2010-08-06,16.326,16.641,16.258,16.45,1492806,0
2010-08-09,16.565,16.789,16.544,16.732,1099214,0
2010-08-10,16.544,16.583,16.218,16.301,1771810,0
2010-08-11,16.044,16.044,15.694,15.733,1418908,0
2010-08-12,15.663,15.663,15.435,15.537,1209868,0
2010-08-13,15.491,15.671,15.35,15.367,1253425,0
2010-08-16,15.25,15.477,15.055,15.367,1354418,0
2010-08-17,15.537,15.928,15.39,15.671,1186286,0
2010-08-18,15.686,16.022,15.537,15.772,1566866,0
2010-08-19,15.709,15.766,15.194,15.383,1559560,0
2010-08-20,15.242,15.367,15.069,15.287,1422596,0
2010-08-23,15.484,15.484,15.194,15.226,1284199,0
2010-08-24,14.953,15.148,14.789,14.891,1987352,0
2010-08-25,14.819,15.235,14.765,15.155,3544355,0
2010-08-26,15.194,15.296,14.806,14.843,1935507,0
2010-08-27,14.998,15.226,14.703,15.21,1675414,0
2010-08-30,15.178,15.383,14.898,14.922,1396906,0
2010-08-31,14.874,15.283,14.827,14.969,2205601,0
2010-09-01,15.187,15.766,15.187,15.686,1781376,0
2010-09-02,15.812,16.117,15.725,16.069,1707281,0
2010-09-03,16.218,16.45,16.16,16.425,1687623,0
2010-09-07,16.35,16.433,16.234,16.258,4566716,0
2010-09-08,16.383,16.417,16.177,16.368,5671678,0
2010-09-09,16.591,16.765,16.492,16.544,1436258,0
2010-09-10,16.544,16.716,16.509,16.7,1097740,0
2010-09-13,16.789,16.789,16.532,16.716,1471994,0
2010-09-14,16.716,16.913,16.609,16.692,1080451,0
2010-09-15,16.625,16.974,16.591,16.89,2300213,0
2010-09-16,16.625,16.873,16.625,16.765,1512516,0
2010-09-17,16.826,17.022,16.811,16.864,1945265,0
2010-09-20,16.982,17.427,16.936,17.406,1291994,0
2010-09-21,17.443,17.655,17.35,17.451,2136678,0
2010-09-22,17.513,17.567,17.039,17.139,2473763,0
2010-09-23,16.989,17.505,16.95,17.116,1675891,0
2010-09-24,17.419,17.802,17.359,17.802,1473331,0
2010-09-27,17.779,17.802,17.521,17.707,1269033,0
2010-09-28,17.81,18.052,17.451,17.997,1875780,0
2010-09-29,17.959,17.976,17.671,17.911,1665340,0
2010-09-30,17.987,18.215,17.701,17.774,2150849,0
2010-10-01,17.772,17.997,17.74,17.976,2206112,0
2010-10-04,17.959,18.036,17.779,17.984,1574545,0
2010-10-05,18.231,18.528,18.029,18.512,2194643,0
2010-10-06,18.427,18.585,18.3,18.443,1426618,0
2010-10-07,18.496,18.612,18.257,18.427,1472559,0
2010-10-08,18.489,18.653,18.365,18.545,1441769,0
2010-10-11,18.724,18.724,18.537,18.605,1118080,0
2010-10-12,18.552,18.694,18.347,18.612,1200754,0
2010-10-13,18.739,18.998,18.605,18.802,1176447,0
2010-10-14,18.826,18.864,18.458,18.576,1442067,0
2010-10-15,18.661,18.769,18.434,18.585,3597342,0
2010-10-18,18.561,18.686,18.496,18.599,1129474,0
2010-10-19,18.39,18.612,18.185,18.3,2014670,0
2010-10-20,18.207,18.231,17.842,17.864,3715565,0
2010-10-21,17.997,18.138,17.731,17.952,3363791,0
2010-10-22,16.537,16.633,16.044,16.405,6725529,0
2010-10-25,16.492,16.492,15.835,15.843,3601099,0
2010-10-26,15.772,16.102,15.725,15.96,2595116,0
2010-10-27,15.827,16.044,15.812,15.968,2823539,0
2010-10-28,16.044,16.132,15.874,15.899,2156485,0
2010-10-29,15.897,15.977,15.797,15.912,1547792,0
2010-11-01,15.985,16.069,15.53,15.601,2640032,0
2010-11-02,15.781,15.99,15.694,15.89,1590309,0
2010-11-03,15.985,15.99,15.686,15.905,1885155,0
2010-11-04,16.102,16.117,15.912,16.069,2614700,0
2010-11-05,16.085,16.145,15.968,16.006,2199220,0
2010-11-08,15.96,16.013,15.858,15.92,1939594,0
2010-11-09,15.985,15.99,15.75,15.812,1413501,0
2010-11-10,15.843,16.022,15.788,15.92,2042093,0
2010-11-11,15.788,15.935,15.772,15.928,1242726,0
2010-11-12,15.827,15.928,15.639,15.709,1246271,0
2010-11-15,15.772,15.89,15.694,15.733,2094710,0
2010-11-16,15.625,15.694,15.383,15.484,1972608,0
2010-11-17,15.507,15.741,15.42,15.617,2206197,0
2010-11-18,15.819,15.92,15.733,15.75,1787232,0
2010-11-19,15.75,15.899,15.617,15.882,1341742,0
2010-11-22,15.866,15.944,15.702,15.912,1306953,0
2010-11-23,15.741,15.96,15.694,15.803,1612820,0
2010-11-24,15.928,16.145,15.92,16.145,1178738,0
2010-11-26,16.132,16.132,15.89,16.03,877218,0
2010-11-29,15.928,16.139,15.85,16.044,1819138,0
2010-11-30,15.909,16.194,15.806,16.159,4966391,0
2010-12-01,16.35,16.609,16.335,16.574,4159966,0
2010-12-02,16.65,17.1,16.537,16.796,5688115,0
2010-12-03,16.765,17.067,16.684,17.031,2193674,0
2010-12-06,17.031,17.1,16.921,17.022,3528545,0
2010-12-07,17.209,17.257,17.083,17.124,2614059,0
2010-12-08,17.091,17.224,16.989,17.178,1215991,0
2010-12-09,17.294,17.342,17.185,17.279,1991274,0
2010-12-10,17.31,17.342,17.185,17.318,1802268,0
2010-12-13,17.241,17.505,17.217,17.459,2111541,0
2010-12-14,17.513,17.671,17.419,17.573,1597442,0
2010-12-15,17.505,17.632,17.397,17.521,2064243,0
2010-12-16,17.59,17.876,17.553,17.844,1845675,0
2010-12-17,17.88,18.249,17.786,18.138,2885059,0
2010-12-20,18.263,18.279,17.926,17.967,2442222,0
2010-12-21,18.09,18.116,17.835,17.984,1699626,0
2010-12-22,17.989,18.162,17.989,18.036,1595241,0
2010-12-23,18.124,18.124,17.864,17.935,938933,0
2010-12-27,17.903,18.085,17.856,18.077,646862,0
2010-12-28,18.13,18.153,17.911,18.011,578570,0
2010-12-29,18.093,18.141,18.012,18.021,582006,0
2010-12-30,17.924,18.087,17.918,17.918,739809,0
2010-12-31,17.927,18.051,17.739,17.774,1079598,0
2011-01-03,17.952,18.09,17.85,18.068,2396868,0
2011-01-04,18.124,18.153,17.895,17.984,1338982,0
2011-01-05,17.926,18.099,17.895,18.077,1379644,0
2011-01-06,18.116,18.145,17.935,17.976,1026199,0
2011-01-07,18.036,18.2,17.663,17.864,1143409,0
2011-01-10,17.828,17.828,17.614,17.794,1005684,0
2011-01-11,17.856,17.959,17.748,17.864,866835,0
2011-01-12,17.959,18.077,17.842,17.976,888645,0
2011-01-13,17.984,18.011,17.873,17.911,667100,0
2011-01-14,17.887,17.959,17.779,17.919,1211991,0
2011-01-18,17.989,17.989,17.756,17.873,898404,0
2011-01-19,17.876,17.907,17.687,17.75,1131548,0
2011-01-20,17.748,17.85,17.632,17.655,1527546,0
2011-01-21,17.802,17.967,17.459,17.481,3960792,0
2011-01-24,17.499,17.715,17.435,17.614,1115402,0
2011-01-25,17.573,17.864,17.372,17.707,1522304,0
2011-01-26,17.786,18.011,17.638,17.943,988749,0
2011-01-27,17.919,18.17,17.887,18.138,1021326,0
2011-01-28,18.153,18.324,17.632,17.663,1340782,0
2011-01-31,17.73,17.846,17.582,17.591,1479133,0
2011-02-01,17.764,17.943,17.582,17.926,2188538,0
2011-02-02,17.967,18.3,17.678,17.85,2374232,0
2011-02-03,17.853,17.853,17.581,17.687,1583908,0
2011-02-04,17.756,17.756,17.539,17.614,2166872,0
2011-02-07,17.646,17.772,17.623,17.756,3771671,0
2011-02-08,17.74,17.984,17.715,17.952,1547307,0
2011-02-09,17.911,18.011,17.748,17.85,1181113,0
2011-02-10,17.774,18.065,17.709,17.972,1510725,0
2011-02-11,17.903,18.466,17.802,18.451,2168105,0
2011-02-14,18.427,18.458,18.185,18.191,1214841,0
2011-02-15,18.145,18.185,17.959,17.976,1302089,0
2011-02-16,18.068,18.356,18.029,18.342,1713878,0
2011-02-17,18.24,18.42,18.207,18.347,1070054,0
2011-02-18,18.295,18.498,18.248,18.445,1241359,0
2011-02-22,18.3,18.347,17.919,17.967,1494159,0
2011-02-23,17.976,18.085,17.326,17.466,2062917,0
2011-02-24,17.427,17.646,17.302,17.521,1469124,0
2011-02-25,17.573,17.907,17.529,17.907,1193553,0
2011-02-28,17.959,18.093,17.766,18.003,1733964,0
2011-03-01,18.121,18.222,17.766,17.774,1703643,0
2011-03-02,17.678,18.176,17.664,18.169,3087842,0
2011-03-03,18.334,18.73,18.309,18.617,3343568,0
2011-03-04,18.65,18.658,18.301,18.524,3633470,0
2011-03-07,18.571,18.65,17.994,18.184,5005657,0
2011-03-08,18.191,18.721,18.191,18.589,1610096,0
2011-03-09,18.492,18.699,18.169,18.674,2212472,0
2011-03-10,18.453,18.58,18.279,18.279,1886854,0
2011-03-11,18.325,18.413,18.129,18.342,1659503,0
2011-03-14,18.215,18.348,17.948,18.176,1658916,0
2011-03-15,17.671,18.295,17.623,18.136,1622257,0
2011-03-16,18.105,18.215,17.741,17.867,2115654,0
2011-03-17,18.141,18.166,17.789,17.823,1544807,0
2011-03-18,17.98,18.083,17.844,18.049,2240956,0
2011-03-21,18.272,18.524,18.256,18.492,613732,0
2011-03-22,18.515,18.548,18.357,18.391,1093192,0
2011-03-23,18.357,18.54,18.152,18.475,1382277,0
2011-03-24,18.601,18.824,18.571,18.714,1403401,0
2011-03-25,18.767,18.871,18.707,18.759,1444390,0
2011-03-28,18.824,18.886,18.683,18.69,1027804,0
2011-03-29,18.699,18.959,18.571,18.941,1134397,0
2011-03-30,18.999,19.425,18.918,19.425,1890967,0
2011-03-31,19.363,19.494,19.274,19.355,1713823,0
2011-04-01,19.439,19.589,19.051,19.094,2236377,0
2011-04-04,19.14,19.186,18.984,19.124,1424641,0
2011-04-05,19.012,19.094,18.69,18.699,2176405,0
2011-04-06,18.808,18.894,18.564,18.641,1762909,0
2011-04-07,18.683,18.721,18.46,18.699,1535881,0
2011-04-08,18.8,18.871,18.231,18.325,2071243,0
2011-04-11,18.366,18.445,18.256,18.317,2038973,0
2011-04-12,18.184,18.248,17.98,18.008,1656659,0
2011-04-13,18.083,18.184,17.822,17.948,1752101,0
2011-04-14,17.867,18.087,17.844,18.065,1140864,0
2011-04-15,18.121,18.279,17.93,18.222,1239010,0
2011-04-18,17.994,18.169,17.957,18.074,1351827,0
2011-04-19,18.074,18.199,18.017,18.144,920990,0
2011-04-20,18.398,18.597,18.366,18.498,1372888,0
2011-04-21,18.58,18.699,18.475,18.666,1310468,0
2011-04-25,18.666,18.808,18.548,18.707,1841077,0
2011-04-26,18.784,19.085,18.736,19.044,1562818,0
2011-04-27,19.085,19.179,18.984,19.102,1405850,0
2011-04-28,19.036,19.401,18.999,19.384,1894954,0
2011-04-29,19.748,21.293,19.7,20.766,5794209,0
2011-05-02,20.846,21.012,20.523,20.672,2615332,0
2011-05-03,20.601,20.698,20.539,20.66,1931721,0
2011-05-04,20.607,20.846,20.553,20.584,4143506,0
2011-05-05,20.259,20.458,19.996,20.42,3683865,0
2011-05-06,20.665,20.75,20.523,20.634,2310850,0
2011-05-09,20.607,20.727,20.531,20.657,1760583,0
2011-05-10,20.75,20.862,20.651,20.829,2455075,0
2011-05-11,20.754,20.859,20.355,20.491,1686782,0
2011-05-12,20.42,20.665,20.412,20.634,2513815,0
2011-05-13,20.643,20.727,20.482,20.516,1886783,0
2011-05-16,20.465,20.651,20.412,20.578,2376728,0
2011-05-17,20.516,20.651,20.474,20.616,2566942,0
2011-05-18,20.599,20.72,20.546,20.695,2356907,0
2011-05-19,20.807,20.925,20.607,20.814,1375316,0
2011-05-20,20.795,20.795,20.292,20.373,1514121,0
2011-05-23,20.144,20.254,20.024,20.128,1371517,0
2011-05-24,20.158,20.239,20.079,20.079,1268195,0
2011-05-25,19.985,20.23,19.795,20.064,1655167,0
2011-05-26,20.056,20.23,19.954,20.189,1390986,0
2011-05-27,20.277,20.322,20.162,20.212,1018891,0
2011-05-31,20.392,20.507,20.262,20.4,1600795,0
2011-06-01,20.387,20.457,19.851,19.851,1265777,0
2011-06-02,19.836,19.845,19.459,19.668,2272801,0
2011-06-03,19.324,19.467,19.124,19.172,1815960,0
2011-06-06,19.132,19.172,18.876,18.9,1662315,0
2011-06-07,19.067,19.124,18.804,18.804,3448833,0
2011-06-08,18.821,18.957,18.74,18.797,2029566,0
2011-06-09,18.892,19.058,18.764,18.949,2087122,0
2011-06-10,18.876,18.884,18.373,18.391,2160435,0
2011-06-13,18.476,18.549,18.324,18.493,1657092,0
2011-06-14,18.67,19.044,18.644,18.892,1257119,0
2011-06-15,18.717,18.813,18.437,18.533,1463199,0
2011-06-16,18.578,18.739,18.384,18.553,1228633,0
2011-06-17,18.703,18.813,18.516,18.746,2530406,0
2011-06-20,18.653,19.011,18.653,18.892,3662962,0
2011-06-21,18.94,19.076,18.892,18.949,2244964,0
2011-06-22,18.916,18.983,18.598,18.598,2429124,0
2011-06-23,18.373,18.653,18.263,18.582,2684958,0
2011-06-24,18.582,18.644,18.22,18.286,1931506,0
2011-06-27,18.3,18.542,18.22,18.484,1360584,0
2011-06-28,18.542,18.734,18.493,18.717,1189400,0
2011-06-29,18.966,19.213,18.957,19.165,2639881,0
2011-06-30,19.257,19.52,19.134,19.486,2243271,0
2011-07-01,19.541,19.916,19.491,19.899,1705535,0
2011-07-05,19.821,19.971,19.748,19.787,2318364,0
2011-07-06,19.713,19.759,19.589,19.734,1522900,0
2011-07-07,19.916,19.916,19.771,19.821,1324104,0
2011-07-08,19.548,19.548,19.236,19.364,1733538,0
2011-07-11,19.103,19.236,19.005,19.051,1839501,0
2011-07-12,19.02,19.117,18.876,18.884,1551611,0
2011-07-13,18.966,19.213,18.821,18.861,1172888,0
2011-07-14,18.868,18.99,18.573,18.603,1360678,0
2011-07-15,18.717,18.717,18.391,18.582,1646910,0
2011-07-18,18.516,18.516,18.196,18.308,1537265,0
2011-07-19,18.439,18.876,18.43,18.82,2368401,0
2011-07-20,18.924,18.924,18.582,18.703,1580084,0
2011-07-21,18.855,19.005,18.804,18.924,1267920,0
2011-07-22,18.949,18.99,18.67,18.781,798855,0
2011-07-25,18.582,18.94,18.516,18.797,1455706,0
2011-07-26,18.762,18.762,18.472,18.511,1156501,0
2011-07-27,18.476,18.516,18.037,18.061,2184067,0
2011-07-28,18.008,18.309,17.612,17.663,2727502,0
2011-07-29,17.887,18.334,17.313,17.346,4062757,0
2011-08-01,17.518,17.518,16.752,16.853,3985685,0
2011-08-02,16.747,16.818,16.178,16.195,4025285,0
2011-08-03,16.225,16.479,15.88,16.445,3653784,0
2011-08-04,16.212,16.262,15.409,15.423,4220103,0
2011-08-05,15.625,15.719,15.057,15.422,4585071,0
2011-08-08,15.072,15.192,14.281,14.281,5284718,0
2011-08-09,14.505,15.287,14.226,15.279,7937726,0
2011-08-10,15.279,15.535,14.842,14.985,6444690,0
2011-08-11,15.04,16.165,14.993,15.934,3750830,0
2011-08-12,16.08,16.249,15.872,16.063,2430600,0
2011-08-15,16.183,16.564,16.183,16.556,1688864,0
2011-08-16,16.369,16.472,16.037,16.241,1513060,0
2011-08-17,16.385,16.437,15.952,16.032,1506351,0
2011-08-18,15.535,15.64,15.184,15.337,3362309,0
2011-08-19,15.168,15.736,15.113,15.448,3998083,0
2011-08-22,15.783,16.063,15.192,15.249,2884660,0
2011-08-23,15.287,15.888,15.273,15.888,2204917,0
2011-08-24,15.888,16.529,15.791,16.515,2323910,0
2011-08-25,16.581,16.694,16.08,16.241,1971149,0
2011-08-26,16.091,16.658,15.806,16.565,1624816,0
2011-08-29,16.777,17.302,16.752,17.293,1308543,0
2011-08-30,17.206,17.536,16.974,17.414,2782328,0
2011-08-31,17.51,17.788,17.485,17.73,3180762,0
2011-09-01,17.701,17.951,17.589,17.671,3108276,0
2011-09-02,17.321,17.51,17.027,17.174,2498206,0
2011-09-06,16.592,16.972,16.341,16.925,2016112,0
2011-09-07,17.175,17.663,17.16,17.637,1436514,0
2011-09-08,17.55,17.678,17.078,17.175,6020835,0
2011-09-09,16.988,17.054,16.427,16.672,3984866,0
2011-09-12,16.427,16.679,16.124,16.515,2648359,0
2011-09-13,16.523,16.893,16.436,16.747,2250300,0
2011-09-14,16.827,17.46,16.565,17.216,1756084,0
2011-09-15,17.467,17.482,17.136,17.355,1750925,0
2011-09-16,17.492,17.734,17.355,17.467,1825187,0
2011-09-19,17.103,17.411,16.972,17.305,1304467,0
2011-09-20,17.418,17.63,17.151,17.16,1244590,0
2011-09-21,17.151,17.216,16.445,16.462,1889064,0
2011-09-22,15.986,16.221,15.661,15.846,2946834,0
2011-09-23,15.822,16.221,15.806,15.953,2233704,0
2011-09-26,16.169,16.565,15.904,16.53,3704299,0
2011-09-27,16.909,17.361,16.842,16.964,1613959,0
2011-09-28,17.078,17.103,16.325,16.358,1542623,0
2011-09-29,16.679,16.902,16.229,16.672,1464303,0
2011-09-30,16.456,16.492,16.033,16.033,2408056,0
2011-10-03,15.961,16.124,15.068,15.076,3186427,0
2011-10-04,14.964,15.986,14.883,15.986,3473322,0
2011-10-05,16.065,16.626,15.928,16.592,2356397,0
2011-10-06,16.543,17.151,16.462,17.151,1891257,0
2011-10-07,17.25,17.258,16.523,16.73,2904834,0
2011-10-10,17.183,17.418,17.103,17.418,1542391,0
2011-10-11,17.305,17.798,17.266,17.726,2699895,0
2011-10-12,17.816,17.986,17.578,17.596,2413369,0
2011-10-13,17.492,17.678,17.361,17.533,2110922,0
2011-10-14,17.734,17.937,17.55,17.848,1410850,0
2011-10-17,17.88,17.88,17.426,17.474,2053981,0
2011-10-18,17.55,18.108,17.207,17.904,2259333,0
2011-10-19,17.863,18.172,17.825,17.895,1608906,0
2011-10-20,17.887,18.228,17.701,18.124,2657485,0
2011-10-21,18.325,18.714,18.237,18.667,1556705,0
2011-10-24,18.632,19.362,18.624,19.242,1601744,0
2011-10-25,19.067,19.265,18.879,18.995,1601372,0
2011-10-26,19.168,19.443,18.709,19.379,2464351,0
2011-10-27,20.125,20.125,18.884,19.097,5161973,0
2011-10-28,17.832,18.546,17.46,18.147,5695653,0
2011-10-31,17.837,18.208,17.744,17.744,2633305,0
2011-11-01,17.305,17.659,16.936,17.01,3623949,0
2011-11-02,17.305,17.571,17.191,17.5,2160696,0
2011-11-03,17.668,17.78,17.206,17.699,1933411,0
2011-11-04,17.485,17.739,17.355,17.699,1417236,0
2011-11-07,17.612,17.807,17.378,17.798,1329536,0
2011-11-08,17.928,18.139,17.557,18.108,1658367,0
2011-11-09,17.675,17.78,17.37,17.462,1798508,0
2011-11-10,17.675,18.027,17.616,17.911,1769552,0
2011-11-11,18.132,18.463,18.108,18.349,1400086,0
2011-11-14,18.317,18.43,18.132,18.278,1281055,0
2011-11-15,18.203,18.43,18.017,18.349,1783682,0
2011-11-16,18.164,18.479,18.017,18.059,2059374,0
2011-11-17,18.085,18.203,17.63,17.768,1482464,0
2011-11-18,17.92,17.946,17.604,17.717,1456751,0
2011-11-21,17.395,17.435,16.925,17.078,1678195,0
2011-11-22,17.094,17.337,16.94,17.16,1449628,0
2011-11-23,16.925,17.046,16.626,16.679,1127353,0
2011-11-25,16.609,16.86,16.572,16.591,589100,0
2011-11-28,17.167,17.28,16.988,17.12,1326030,0
2011-11-29,17.232,17.404,17.022,17.321,1201215,0
2011-11-30,17.91,18.273,17.791,18.129,2065828,0
2011-12-01,18.155,18.495,17.986,18.195,1658585,0
2011-12-02,18.389,18.527,18.118,18.158,2128373,0
2011-12-05,18.485,18.733,18.389,18.527,1410212,0
2011-12-06,18.586,18.692,18.372,18.509,1368007,0
2011-12-07,18.412,18.871,18.38,18.79,1822340,0
2011-12-08,18.667,18.715,18.265,18.321,5934760,0
2011-12-09,18.389,18.831,18.363,18.715,5639645,0
2011-12-12,18.518,18.65,18.282,18.65,1631363,0
2011-12-13,18.692,18.798,17.894,18.035,1756182,0
2011-12-14,17.886,18.044,17.501,17.552,2139679,0
2011-12-15,17.749,17.805,17.494,17.591,2344519,0
2011-12-16,17.774,17.955,17.692,17.854,2711424,0
2011-12-19,17.979,18.282,17.854,17.936,2003816,0
2011-12-20,18.282,18.715,18.222,18.569,1716454,0
2011-12-21,18.641,18.963,18.198,18.864,2290505,0
2011-12-22,18.936,19.265,18.936,19.158,2286833,0
2011-12-23,19.234,19.43,19.126,19.414,779805,0
2011-12-27,19.355,19.56,19.249,19.469,792107,0
2011-12-28,19.503,19.56,19.183,19.234,1328632,0
2011-12-29,19.322,19.56,19.216,19.528,1049848,0
2011-12-30,19.455,19.48,18.886,18.895,1746788,0
2012-01-03,19.274,19.461,18.887,18.98,2120290,0
2012-01-04,19.002,19.207,18.98,19.143,2892108,0
2012-01-05,19.103,19.355,18.724,18.972,3165433,0
2012-01-06,18.927,18.98,18.641,18.667,2205919,0
2012-01-09,18.781,18.831,18.436,18.461,2439375,0
2012-01-10,18.709,18.733,18.174,18.38,2834084,0
2012-01-11,18.313,18.536,18.15,18.396,2443726,0
2012-01-12,18.454,18.595,18.321,18.569,1405945,0
2012-01-13,18.404,18.501,18.222,18.446,2384954,0
2012-01-17,18.733,18.832,18.567,18.666,1867813,0
2012-01-18,18.667,19.207,18.595,19.149,1714669,0
2012-01-19,19.149,19.461,18.936,19.355,1806398,0
2012-01-20,19.298,19.337,18.963,19.009,1336353,0
2012-01-23,19.058,19.265,18.79,18.822,1125496,0
2012-01-24,18.659,19.158,18.65,19.112,1237810,0
2012-01-25,19.118,19.198,18.781,19.134,1682263,0
2012-01-26,19.225,19.355,18.74,18.831,1748999,0
2012-01-27,18.733,18.864,18.412,18.595,1650555,0
2012-01-30,18.345,18.404,18.008,18.077,3575494,0
2012-01-31,18.155,18.251,17.459,17.604,4980131,0
2012-02-01,17.838,18.198,17.722,18.06,2767897,0
2012-02-02,18.1,18.446,18.044,18.427,2008652,0
2012-02-03,18.595,19.134,18.536,19.043,2353996,0
2012-02-06,18.972,19.249,18.798,19.183,2861509,0
2012-02-07,18.922,18.93,17.837,18.044,5907221,0
2012-02-08,18.026,18.119,17.844,18.001,3367217,0
2012-02-09,18.044,18.06,17.777,17.853,1945917,0
2012-02-10,17.683,17.722,17.436,17.518,2899063,0
2012-02-13,17.64,17.749,17.501,17.659,2011094,0
2012-02-14,17.634,17.722,17.452,17.608,1830920,0
2012-02-15,17.65,17.879,17.485,17.625,1941030,0
2012-02-16,17.625,17.871,17.591,17.854,1494544,0
2012-02-17,17.945,18.265,17.936,18.001,1807083,0
2012-02-21,18.086,18.313,17.788,17.886,1578586,0
2012-02-22,17.846,18.017,17.846,17.962,1991305,0
2012-02-23,17.945,18.354,17.919,18.282,1635099,0
2012-02-24,18.268,18.782,18.134,18.525,3595518,0
2012-02-27,18.389,18.65,18.265,18.607,2430092,0
2012-02-28,18.586,18.772,18.527,18.586,2584987,0
2012-02-29,18.594,18.785,18.457,18.558,1505099,0
2012-03-01,18.65,18.659,18.1,18.345,2054982,0
2012-03-02,18.308,18.308,17.961,18.017,2223994,0
2012-03-05,18.142,18.606,18.044,18.599,2783163,0
2012-03-06,18.385,18.385,17.961,18.142,3363157,0
2012-03-07,18.261,18.324,18.008,18.051,4010674,0
2012-03-08,18.184,18.375,18.151,18.261,5196429,0
2012-03-09,18.324,18.841,18.324,18.385,6653276,0
2012-03-12,18.442,18.746,18.375,18.709,2194833,0
2012-03-13,18.832,19.188,18.483,19.164,2538865,0
2012-03-14,19.139,19.314,18.966,19.006,1682587,0
2012-03-15,19.063,19.289,18.905,19.289,1266629,0
2012-03-16,19.282,19.406,19.214,19.314,2709112,0
2012-03-19,19.172,19.372,18.957,19.164,1915627,0
2012-03-20,19.063,19.09,18.725,18.975,1380893,0
2012-03-21,18.966,19.139,18.905,18.984,1221317,0
2012-03-22,18.782,18.89,18.622,18.773,883086,0
2012-03-23,18.658,18.715,18.394,18.599,1627427,0
2012-03-26,18.824,19.039,18.709,18.914,1981862,0
2012-03-27,18.858,19.223,18.816,19.014,2300821,0
2012-03-28,19.063,19.18,18.746,19.03,1747078,0
2012-03-29,18.898,19.116,18.684,19.046,1072819,0
2012-03-30,19.163,19.24,18.957,19.105,1245178,0
2012-04-02,19.03,19.305,18.939,19.247,2069774,0
2012-04-03,19.155,19.415,19.063,19.255,1753564,0
2012-04-04,19.1,19.255,18.966,19.146,2314125,0
2012-04-05,19.063,19.264,19.03,19.205,1199964,0
2012-04-09,18.966,19.081,18.764,18.898,1498002,0
2012-04-10,18.824,18.89,18.044,18.06,2435787,0
2012-04-11,18.268,18.401,18.142,18.284,1892407,0
2012-04-12,18.293,18.649,18.234,18.631,1306174,0
2012-04-13,18.584,18.675,18.401,18.533,1202147,0
2012-04-16,18.567,18.715,18.491,18.614,1679706,0
2012-04-17,18.782,19.188,18.773,19.072,1844066,0
2012-04-18,19.006,19.345,18.984,19.214,1978246,0
2012-04-19,19.247,19.314,18.832,18.999,1462668,0
2012-04-20,19.055,19.43,18.858,19.155,2402657,0
2012-04-23,18.966,19.264,18.816,19.172,2732779,0
2012-04-24,19.188,19.612,19.18,19.398,2374004,0
2012-04-25,19.588,19.911,19.479,19.595,3643026,0
2012-04-26,19.588,19.813,19.388,19.653,3168398,0
2012-04-27,19.604,19.604,18.068,18.261,8683819,0
2012-04-30,18.234,18.31,18.03,18.073,2090109,0
2012-05-01,18.06,18.516,17.979,18.284,3640790,0
2012-05-02,18.208,18.467,18.119,18.234,1873628,0
2012-05-03,18.273,18.313,18.018,18.079,1699289,0
2012-05-04,18.001,18.092,17.82,17.844,2111247,0
2012-05-07,17.868,18.026,17.687,17.727,1843571,0
2012-05-08,17.653,17.701,17.346,17.62,2984259,0
2012-05-09,17.446,17.64,17.168,17.211,4544036,0
2012-05-10,17.406,17.566,17.202,17.278,2343355,0
2012-05-11,17.196,17.428,17.146,17.295,2385503,0
2012-05-14,17.155,17.186,17.022,17.047,2485749,0
2012-05-15,17.071,17.248,16.863,16.931,2547450,0
2012-05-16,17.071,17.196,16.931,16.947,2263418,0
2012-05-17,16.947,17.087,16.533,16.665,1920754,0
2012-05-18,16.732,16.74,16.401,16.518,1963567,0
2012-05-21,16.533,16.846,16.407,16.813,1544890,0
2012-05-22,16.846,17.096,16.822,16.938,1585497,0
2012-05-23,16.765,17.164,16.672,17.138,1499172,0
2012-05-24,17.171,17.287,17.022,17.256,1298281,0
2012-05-25,17.152,17.379,17.136,17.202,1226628,0
2012-05-29,17.355,17.585,17.295,17.444,1494743,0
2012-05-30,17.304,17.355,16.947,17.256,1882293,0
2012-05-31,17.27,17.424,16.907,17.265,2312758,0
2012-06-01,16.934,17.036,16.732,16.856,2466616,0
2012-06-04,16.846,16.979,16.333,16.42,2629895,0
2012-06-05,16.398,16.766,16.318,16.732,1736449,0
2012-06-06,16.544,17.092,16.479,16.918,2692806,0
2012-06-07,17.152,17.211,16.823,16.909,10505133,0
2012-06-08,16.815,17.32,16.732,17.304,5151866,0
2012-06-11,17.489,17.523,16.992,17.009,4563660,0
2012-06-12,17.044,17.37,17.044,17.337,1863988,0
2012-06-13,17.278,17.413,16.934,16.983,1868249,0
2012-06-14,17.027,17.255,16.918,17.084,1528586,0
2012-06-15,17.12,17.346,17.102,17.294,2437452,0
2012-06-18,17.264,17.464,17.237,17.389,1223905,0
2012-06-19,17.489,17.692,17.464,17.498,1146596,0
2012-06-20,17.542,17.542,17.152,17.246,1315257,0
2012-06-21,17.264,17.294,16.713,16.766,1451179,0
2012-06-22,16.832,16.918,16.705,16.732,2912638,0
2012-06-25,16.624,16.641,16.284,16.403,1223828,0
2012-06-26,16.41,16.679,16.211,16.664,2079426,0
2012-06-27,16.688,17,16.688,16.934,2194629,0
2012-06-28,16.823,17.237,16.823,17.144,4463423,0
2012-06-29,17.483,17.784,17.363,17.784,3480259,0
2012-07-02,17.835,17.986,17.557,17.706,2076719,0
2012-07-03,17.7,17.953,17.683,17.901,780550,0
2012-07-05,17.876,17.979,17.775,17.892,992842,0
2012-07-06,17.7,17.827,17.557,17.706,839576,0
2012-07-09,17.706,17.791,17.464,17.624,1706371,0
2012-07-10,17.782,17.961,17.379,17.557,1798851,0
2012-07-11,17.532,17.64,17.362,17.55,1300733,0
2012-07-12,17.421,17.7,17.255,17.614,1730252,0
2012-07-13,17.633,18.087,17.579,17.979,1557825,0
2012-07-16,17.901,17.944,17.566,17.827,2263615,0
2012-07-17,17.883,18.052,17.675,18.018,3069072,0
2012-07-18,17.996,18.286,17.936,18.157,2245929,0
2012-07-19,18.281,18.506,18.136,18.49,2502124,0
2012-07-20,18.364,18.584,18.052,18.179,9410192,0
2012-07-23,17.925,18.203,17.883,18.094,2057865,0
2012-07-24,18.107,18.244,17.919,18.073,2475774,0
2012-07-25,18.162,18.415,18.129,18.391,3853265,0
2012-07-26,18.659,18.981,18.431,18.926,5626511,0
2012-07-27,19.214,19.274,18.703,19.045,3940616,0
2012-07-30,19.089,19.375,19.011,19.331,2441641,0
2012-07-31,19.339,19.623,19.307,19.512,2337220,0
2012-08-01,19.585,19.726,19.409,19.517,2966413,0
2012-08-02,19.42,19.572,19.162,19.332,2579971,0
2012-08-03,19.651,19.735,19.383,19.426,1591204,0
2012-08-06,19.4,19.483,19.13,19.164,3123202,0
2012-08-07,19.223,19.526,19.205,19.365,1827596,0
2012-08-08,19.356,19.585,19.232,19.585,1793862,0
2012-08-09,19.585,19.721,19.491,19.509,1572104,0
2012-08-10,19.491,19.535,19.299,19.457,1687012,0
2012-08-13,19.448,19.601,19.338,19.526,1295112,0
2012-08-14,19.601,19.721,19.475,19.543,1110117,0
2012-08-15,19.509,19.601,19.4,19.535,1459864,0
2012-08-16,19.585,19.912,19.483,19.887,1430413,0
2012-08-17,19.887,20.123,19.744,20.09,1439564,0
2012-08-20,20.09,20.123,19.83,19.855,1540169,0
2012-08-21,19.912,20.047,19.777,19.837,972297,0
2012-08-22,19.83,19.971,19.795,19.837,1251851,0
2012-08-23,19.804,19.98,19.686,19.83,1136558,0
2012-08-24,19.828,20.192,19.731,20.108,1322437,0
2012-08-27,20.123,20.157,19.965,19.998,1371128,0
2012-08-28,19.971,20.141,19.922,19.947,984562,0
2012-08-29,19.937,20.037,19.87,19.971,692065,0
2012-08-30,19.83,20.056,19.777,19.971,3112019,0
2012-08-31,20.057,20.177,19.911,19.98,3456371,0
2012-09-04,20.03,20.278,19.836,20.192,3933642,0
2012-09-05,20.158,20.192,19.937,20.117,1252925,0
2012-09-06,20.135,20.406,20.135,20.31,1384272,0
2012-09-07,20.329,20.439,20.295,20.389,1123987,0
2012-09-10,20.31,20.464,20.211,20.447,1622697,0
2012-09-11,20.447,20.712,20.406,20.686,2123095,0
2012-09-12,20.807,20.822,20.663,20.773,1060425,0
2012-09-13,20.814,21.14,20.519,21.086,2107687,0
2012-09-14,21.077,21.495,21.068,21.294,1923711,0
2012-09-17,21.197,21.276,21.054,21.222,1373894,0
2012-09-18,21.222,21.259,20.959,21.077,1152099,0
2012-09-19,21.105,21.444,21.01,21.437,1340686,0
2012-09-20,21.323,21.386,21.027,21.197,1393524,0
2012-09-21,21.316,21.395,21.259,21.377,2544073,0
2012-09-24,21.332,21.459,21.13,21.164,1209982,0
2012-09-25,21.14,21.316,21.062,21.13,2077792,0
2012-09-26,21.121,21.121,20.568,20.694,1386645,0
2012-09-27,20.799,21.121,20.647,21.096,1986629,0
2012-09-28,21.022,21.393,20.911,21.329,2269559,0
2012-10-01,21.332,21.444,21.096,21.14,1524014,0
2012-10-02,21.14,21.173,20.736,20.822,2076595,0
2012-10-03,20.814,21.332,20.814,21.197,1373589,0
2012-10-04,21.301,21.316,20.994,21.148,2056123,0
2012-10-05,21.259,21.55,21.25,21.367,1013606,0
2012-10-08,21.359,21.477,21.232,21.404,966107,0
2012-10-09,21.367,21.437,21.164,21.301,1471342,0
2012-10-10,21.259,21.341,21.077,21.181,1215741,0
2012-10-11,21.285,21.386,21.113,21.13,1233628,0
2012-10-12,21.14,21.266,20.919,21.046,1095926,0
2012-10-15,20.985,21.468,20.822,21.437,1983898,0
2012-10-16,21.444,21.776,21.189,21.71,1971684,0
2012-10-17,21.786,22.144,21.742,22.067,1443234,0
2012-10-18,22.032,22.255,21.932,22.246,2040776,0
2012-10-19,22.168,22.321,21.75,22.024,5307992,0
2012-10-22,21.974,22.041,21.742,21.965,913604,0
2012-10-23,21.694,21.882,21.429,21.789,911373,0
2012-10-24,21.829,21.894,21.572,21.65,872502,0
2012-10-25,21.795,21.932,21.43,21.54,1101680,0
2012-10-26,21.54,21.65,21.259,21.631,1213539,0
2012-10-31,22.572,22.951,22.382,22.596,3174985,0
2012-11-01,22.73,23.379,22.73,23.37,3094206,0
2012-11-02,23.523,23.582,23.148,23.157,3848256,0
2012-11-05,22.971,23.343,22.971,23.199,1618988,0
2012-11-06,23.328,23.449,23.183,23.345,1317765,0
2012-11-07,23.028,23.191,22.694,23.002,1379786,0
2012-11-08,23.062,23.235,22.84,22.855,1203182,0
2012-11-09,22.799,23.029,22.545,22.756,1179014,0
2012-11-12,22.799,22.926,22.536,22.594,946544,0
2012-11-13,22.561,22.721,22.39,22.434,1432443,0
2012-11-14,22.526,22.601,22.194,22.255,1445512,0
2012-11-15,22.229,22.483,22.083,22.272,1437453,0
2012-11-16,22.297,22.641,22.158,22.622,1203640,0
2012-11-19,22.858,23.309,22.756,22.935,1504350,0
2012-11-20,22.961,23.053,22.748,22.987,1043748,0
2012-11-21,23.02,23.157,22.893,22.98,779461,0
2012-11-23,23.062,23.365,23.052,23.365,420768,0
2012-11-26,23.302,23.379,23.029,23.157,1297934,0
2012-11-27,23.174,23.302,23.039,23.148,1325716,0
2012-11-28,23.123,23.242,22.774,23.242,1289205,0
2012-11-29,23.285,23.302,22.945,23.13,1103556,0
2012-11-30,23.199,23.716,23.071,23.716,2087413,0
2012-12-03,23.63,23.674,23.287,23.365,1671916,0
2012-12-04,23.441,23.752,23.355,23.716,1895715,0
2012-12-05,23.551,23.682,23.002,23.14,1845676,0
2012-12-06,23.166,23.253,22.76,23.243,1412795,0
2012-12-07,23.328,23.449,22.985,23.123,1378970,0
2012-12-10,23.123,23.166,22.923,22.992,1073853,0
2012-12-11,23.089,23.123,22.694,22.83,1255489,0
2012-12-12,22.906,23.13,22.822,22.847,1189134,0
2012-12-13,22.83,23.089,22.659,22.873,2477003,0
2012-12-14,22.84,22.847,22.485,22.694,1581063,0
2012-12-17,22.726,23.097,22.7,22.985,1528737,0
2012-12-18,23.044,23.551,22.933,23.528,4291334,0
2012-12-19,23.551,23.76,23.401,23.511,1176726,0
2012-12-20,23.494,23.724,23.406,23.664,803105,0
2012-12-21,23.345,23.578,23.044,23.097,3582055,0
2012-12-24,23.071,23.304,22.951,22.992,513104,0
2012-12-26,23.028,23.183,22.951,22.969,1207547,0
2012-12-27,23.028,23.052,22.659,23.011,1174558,0
2012-12-28,22.899,22.923,22.631,22.76,1570298,0
2012-12-31,22.675,23.528,22.604,23.432,1668895,0
2013-01-02,23.804,24.027,23.658,23.889,1519829,0
2013-01-03,23.899,24.346,23.778,24.01,1295492,0
2013-01-04,24.095,24.24,23.956,24.121,948023,0
2013-01-07,24.01,24.027,23.528,23.587,1633007,0
2013-01-08,23.502,23.752,23.457,23.658,1200907,0
2013-01-09,23.716,23.992,23.639,23.724,986794,0
2013-01-10,23.853,24.001,23.682,24.001,1460152,0
2013-01-11,24.08,24.274,23.992,24.105,904580,0
2013-01-14,24.01,24.363,23.965,24.146,1094975,0
2013-01-15,24.034,24.284,23.907,24.266,850740,0
2013-01-16,24.2,24.257,24.001,24.191,697197,0
2013-01-17,24.31,24.724,24.249,24.623,1638611,0
2013-01-18,24.671,24.715,24.293,24.577,3831072,0
2013-01-22,24.577,24.957,24.51,24.835,1189820,0
2013-01-23,24.835,25.179,24.809,25.171,1233992,0
2013-01-24,25.24,25.49,25.137,25.326,1267229,0
2013-01-25,25.507,25.627,25.301,25.456,1165374,0
2013-01-28,25.448,25.514,24.963,25.421,1322052,0
2013-01-29,25.421,25.594,25.345,25.576,955426,0
2013-01-30,25.576,25.627,25.369,25.567,1301893,0
2013-01-31,25.499,25.756,25.265,25.345,2218092,0
2013-02-01,25.551,25.739,25.377,25.456,2007684,0
2013-02-04,25.309,25.438,24.922,24.999,2289966,0
2013-02-05,25.292,25.784,25.092,25.481,3432173,0
2013-02-06,25.413,25.514,25.128,25.326,2425193,0
2013-02-07,25.345,25.627,25.156,25.609,2999199,0
2013-02-08,25.646,25.713,25.413,25.601,1397602,0
2013-02-11,25.619,25.688,25.403,25.464,1103371,0
2013-02-12,25.594,25.885,25.524,25.739,1536355,0
2013-02-13,25.784,26.135,25.784,26.031,1673151,0
2013-02-14,25.937,26.376,25.876,26.344,1830127,0
2013-02-15,26.29,26.585,26.179,26.428,1618324,0
2013-02-19,26.472,26.539,26.229,26.383,1460056,0
2013-02-20,26.376,26.49,25.756,25.756,1566434,0
2013-02-21,25.784,25.784,25.353,25.532,1732815,0
2013-02-22,25.609,25.732,25.481,25.637,1161320,0
2013-02-25,25.756,25.808,25.102,25.128,1444872,0
2013-02-26,25.249,25.567,25.077,25.514,1061995,0
2013-02-27,25.514,26.317,25.514,26.188,1399147,0
2013-02-28,26.179,26.49,26.1,26.325,1116531,0
2013-03-01,26.221,26.463,26.013,26.401,1155295,0
2013-03-04,26.282,26.668,26.254,26.585,1383490,0
2013-03-05,26.687,27.105,26.636,27.084,1187790,0
2013-03-06,27.196,27.271,26.962,27.092,1094428,0
2013-03-07,27.105,27.236,26.953,27.213,797976,0
2013-03-08,27.381,27.52,27.161,27.455,949325,0
2013-03-11,27.445,27.968,27.445,27.814,1374781,0
2013-03-12,27.814,27.994,27.634,27.994,1161025,0
2013-03-13,28.012,28.142,27.717,28.074,1004720,0
2013-03-14,28.142,28.245,28.074,28.212,928108,0
2013-03-15,27.744,28.081,27.735,27.986,1965130,0
2013-03-18,27.709,28.263,27.709,28.089,1231514,0
2013-03-19,28.161,28.367,27.942,28.236,1125057,0
2013-03-20,28.385,28.828,28.272,28.743,1417651,0
2013-03-21,28.596,28.69,28.272,28.342,1438623,0
2013-03-22,28.402,28.644,28.282,28.524,1045200,0
2013-03-25,28.578,28.734,28.142,28.498,1545992,0
2013-03-26,28.56,28.873,28.533,28.813,862930,0
2013-03-27,28.54,28.994,28.54,28.95,954628,0
2013-03-28,28.898,29.358,28.898,29.342,1239280,0
2013-04-01,29.342,29.419,28.95,29.09,1324119,0
2013-04-02,29.142,29.375,28.976,29.124,1041056,0
2013-04-03,29.08,29.134,28.012,28.236,1723724,0
2013-04-04,28.31,28.569,28.198,28.342,1259809,0
2013-04-05,27.883,28.352,27.421,28.342,1257648,0
2013-04-08,28.376,28.855,28.319,28.847,1486910,0
2013-04-09,28.89,28.924,28.357,28.569,1189227,0
2013-04-10,28.663,29.037,28.587,28.985,1545953,0
2013-04-11,29.037,29.534,28.994,29.349,1152229,0
2013-04-12,29.237,29.592,29.21,29.349,921527,0
2013-04-15,29.22,29.315,28.272,28.272,1362909,0
2013-04-16,28.56,28.855,28.254,28.855,1188026,0
2013-04-17,28.681,28.681,28.022,28.212,1437170,0
2013-04-18,28.272,28.352,27.63,27.735,1254861,0
2013-04-19,27.63,28.376,27.5,28.212,2080515,0
2013-04-22,28.272,28.596,27.959,28.515,706227,0
2013-04-23,28.708,29.134,28.56,29.013,1055386,0
2013-04-24,29.045,29.152,28.847,28.994,667989,0
2013-04-25,29.159,29.429,29.063,29.229,1103305,0
2013-04-26,28.507,28.637,27.865,28.301,2078753,0
2013-04-29,28.115,28.334,27.874,28.081,1806508,0
2013-04-30,28.048,28.132,27.812,28.003,1583018,0
2013-05-01,27.934,28.022,27.421,27.421,1549645,0
2013-05-02,27.543,27.909,27.449,27.883,1371860,0
2013-05-03,28.198,28.734,28.18,28.524,1272622,0
2013-05-06,28.524,28.587,28.205,28.327,1009001,0
2013-05-07,28.465,28.751,28.352,28.725,934526,0
2013-05-08,28.699,28.89,28.629,28.89,711244,0
2013-05-09,28.883,29.159,28.758,28.793,988624,0
2013-05-10,28.821,29.115,28.776,29.08,767238,0
2013-05-13,29.09,29.281,28.855,29.203,711465,0
2013-05-14,29.203,29.602,29.159,29.471,962729,0
2013-05-15,29.462,29.672,29.404,29.636,971007,0
2013-05-16,29.48,29.612,29.22,29.298,1184294,0
2013-05-17,29.365,29.751,29.358,29.697,2349502,0
2013-05-20,29.628,29.774,29.385,29.419,875215,0
2013-05-21,29.496,29.602,29.142,29.358,1154585,0
2013-05-22,29.358,29.515,28.653,28.821,1289978,0
2013-05-23,28.482,29.003,28.334,28.959,1299437,0
2013-05-24,28.784,28.784,28.449,28.663,1119672,0
2013-05-28,29.013,29.184,28.69,28.873,1069117,0
2013-05-29,28.673,28.699,27.951,28.105,1600564,0
2013-05-30,28.188,28.402,28.039,28.132,1113223,0
2013-05-31,27.994,28.392,27.792,27.792,1193540,0
2013-06-03,27.847,27.847,26.762,27.533,1926620,0
2013-06-04,27.525,27.709,26.944,27.256,1342422,0
2013-06-05,27.197,27.421,26.813,26.875,1579060,0
2013-06-06,26.856,27.377,26.647,27.368,1120426,0
2013-06-07,27.588,27.752,27.222,27.673,3163892,0
2013-06-10,27.77,27.883,27.43,27.681,3178440,0
2013-06-11,27.475,27.942,27.274,27.681,3719081,0
2013-06-12,27.989,28.026,27.55,27.673,1222888,0
2013-06-13,27.62,28.428,27.587,28.306,1165486,0
2013-06-14,28.268,28.654,28.208,28.298,644964,0
2013-06-17,28.455,28.785,28.4,28.523,635632,0
2013-06-18,28.577,28.814,28.34,28.735,699751,0
2013-06-19,28.663,28.875,28.137,28.146,999910,0
2013-06-20,27.876,27.876,26.877,27.043,1806813,0
2013-06-21,27.261,27.324,26.401,26.804,2149260,0
2013-06-24,26.401,26.753,25.938,26.375,1710747,0
2013-06-25,26.701,26.964,26.542,26.719,1338038,0
2013-06-26,27.007,27.261,26.771,26.999,1107291,0
2013-06-27,27.234,27.559,27.017,27.341,679027,0
2013-06-28,27.306,27.488,26.971,27.251,928952,0
2013-07-01,27.382,27.735,27.306,27.401,730557,0
2013-07-02,27.341,27.488,26.946,27.078,881459,0
2013-07-03,26.964,27.251,26.946,27.175,423775,0
2013-07-05,27.334,27.42,26.656,27.411,837744,0
2013-07-08,27.523,27.613,27.129,27.158,1043868,0
2013-07-09,27.297,27.885,27.289,27.781,854864,0
2013-07-10,27.726,27.902,27.488,27.848,1134786,0
2013-07-11,28.176,28.506,28.166,28.349,887116,0
2013-07-12,28.306,28.383,28.128,28.288,849851,0
2013-07-15,28.298,28.364,27.997,28.217,725692,0
2013-07-16,28.202,28.357,27.605,27.867,1156344,0
2013-07-17,27.921,28.176,27.699,28.061,742064,0
2013-07-18,28.102,28.288,27.921,27.989,697177,0
2013-07-19,27.997,28.093,27.718,27.997,2380631,0
2013-07-22,28.026,28.052,27.613,27.848,885414,0
2013-07-23,27.935,28.093,27.876,28.016,883785,0
2013-07-24,28.061,28.069,27.559,27.638,725240,0
2013-07-25,27.532,27.814,27.175,27.795,1082904,0
2013-07-26,27.218,27.709,26.252,26.919,2182357,0
2013-07-29,26.902,27.069,26.779,26.964,1104668,0
2013-07-30,27.12,27.365,26.999,27.251,1213082,0
2013-07-31,27.315,27.83,27.165,27.532,1157952,0
2013-08-01,27.848,28.077,27.787,27.921,1020541,0
2013-08-02,27.902,28.069,27.876,27.979,893769,0
2013-08-05,27.893,27.989,27.735,27.805,526925,0
2013-08-06,27.787,27.867,27.261,27.357,1073734,0
2013-08-07,27.261,27.324,26.971,26.979,1074178,0
2013-08-08,27.11,27.218,26.979,27.165,1670728,0
2013-08-09,27.158,27.334,26.929,27.095,882540,0
2013-08-12,26.971,27.341,26.919,27.149,762175,0
2013-08-13,27.175,27.226,26.762,26.979,904666,0
2013-08-14,26.954,26.971,26.532,26.58,690367,0
2013-08-15,26.342,26.383,26.015,26.175,1292654,0
2013-08-16,26.113,26.56,26.079,26.523,1322706,0
2013-08-19,26.383,26.56,26.103,26.129,1086719,0
2013-08-20,26.226,26.367,26.063,26.175,1245686,0
2013-08-21,26.103,26.316,25.649,25.736,1626697,0
2013-08-22,25.772,26.063,25.728,25.859,781103,0
2013-08-23,25.999,26.063,25.753,26.008,778129,0
2013-08-26,26.063,26.226,25.903,26.008,736034,0
2013-08-27,25.763,25.791,25.393,25.482,1361658,0
2013-08-28,25.464,25.649,25.393,25.448,726379,0
2013-08-29,25.421,25.851,25.368,25.561,550267,0
2013-08-30,25.579,25.579,25.271,25.351,806904,0
2013-09-03,25.675,25.862,25.065,25.295,1023548,0
2013-09-04,25.267,25.561,25.17,25.561,1180455,0
2013-09-05,25.533,25.641,25.464,25.612,950323,0
2013-09-06,25.65,26.075,25.464,25.764,2815204,0
2013-09-09,25.842,26.523,25.806,26.498,2933511,0
2013-09-10,26.657,26.73,26.365,26.523,3100583,0
2013-09-11,26.613,27.099,26.39,27.066,1853470,0
2013-09-12,27.013,27.357,27.003,27.116,1487304,0
2013-09-13,27.107,27.295,26.915,27.136,940778,0
2013-09-16,27.457,27.561,27.208,27.305,932192,0
2013-09-17,27.278,27.391,27.249,27.268,685635,0
2013-09-18,27.268,27.703,26.881,27.658,2030202,0
2013-09-19,27.622,27.729,27.259,27.295,1269789,0
2013-09-20,27.314,27.374,27.013,27.048,1642473,0
2013-09-23,27.022,27.048,26.73,26.836,579814,0
2013-09-24,26.881,27.374,26.791,27.066,861389,0
2013-09-25,27.116,27.365,26.924,27.099,970396,0
2013-09-26,27.156,27.365,26.915,27.172,536784,0
2013-09-27,27.031,27.092,26.844,26.881,650690,0
2013-09-30,26.58,26.827,26.515,26.694,990533,0
2013-10-01,26.657,26.994,26.64,26.959,818508,0
2013-10-02,26.755,26.791,26.42,26.746,891662,0
2013-10-03,26.665,26.685,26.019,26.19,1237015,0
2013-10-04,26.208,26.286,25.933,26.208,776492,0
2013-10-07,25.967,26.038,25.754,25.754,1274599,0
2013-10-08,25.737,25.906,25.322,25.358,1218870,0
2013-10-09,25.41,25.808,25.179,25.701,1506761,0
2013-10-10,26.01,26.268,25.853,26.162,1028361,0
2013-10-11,26.125,26.49,26.125,26.295,907310,0
2013-10-14,26.108,26.295,25.915,26.268,862025,0
2013-10-15,26.217,26.286,25.737,25.834,892894,0
2013-10-16,26.048,26.145,25.843,25.94,1136783,0
2013-10-17,25.853,26.003,25.507,25.985,1392900,0
2013-10-18,26.058,26.082,25.737,25.94,2977677,0
2013-10-21,26.038,26.099,25.745,26.003,1325748,0
2013-10-22,26.153,26.428,26.01,26.268,1200536,0
2013-10-23,26.199,26.589,26.19,26.268,1104208,0
2013-10-24,24.914,26.464,24.789,26.42,1998935,0
2013-10-25,26.49,27.003,26.4,26.871,1858333,0
2013-10-28,26.791,26.871,26.349,26.447,1292808,0
2013-10-29,26.523,26.881,26.473,26.871,872920,0
2013-10-30,26.915,26.974,26.523,26.589,1167976,0
2013-10-31,26.561,26.657,26.249,26.331,1320263,0
2013-11-01,26.358,26.49,25.994,26.116,1015725,0
2013-11-04,26.19,26.4,26.145,26.34,912197,0
2013-11-05,26.258,26.268,26.048,26.199,1037743,0
2013-11-06,26.286,26.295,26.153,26.208,920983,0
2013-11-07,26.34,26.507,25.764,25.773,1230259,0
2013-11-08,25.783,26.067,25.612,26.01,970911,0
2013-11-11,25.906,26.092,25.737,26.019,826760,0
2013-11-12,25.94,26.092,25.862,26.028,850315,0
2013-11-13,25.886,26.135,25.886,26.108,1022998,0
2013-11-14,26.116,26.199,25.94,26.108,1296552,0
2013-11-15,26.075,26.41,26.003,26.4,1000103,0
2013-11-18,26.473,26.648,26.258,26.4,1161344,0
2013-11-19,26.42,26.657,26.278,26.365,1207099,0
2013-11-20,26.498,26.694,26.153,26.224,1071141,0
2013-11-21,26.224,26.515,26.145,26.498,605786,0
2013-11-22,26.507,26.648,26.374,26.623,631662,0
2013-11-25,26.721,26.844,26.532,26.605,1182233,0
2013-11-26,26.64,27.039,26.64,26.915,1069595,0
2013-11-27,26.974,27.048,26.57,26.632,944836,0
2013-11-29,26.675,26.817,26.613,26.746,465251,0
2013-12-02,26.702,26.73,26.199,26.24,1185545,0
2013-12-03,26.125,26.249,25.933,26.224,1428278,0
2013-12-04,26.067,26.34,25.862,25.985,1514779,0
2013-12-05,25.877,26.038,25.773,25.862,1121787,0
2013-12-06,26.028,26.349,26.003,26.258,688767,0
2013-12-09,26.323,26.597,26.258,26.437,957938,0
2013-12-10,26.437,26.589,26.208,26.24,664828,0
2013-12-11,26.208,26.324,25.749,25.883,1239117,0
2013-12-12,25.821,26.115,25.759,26.027,1282214,0
2013-12-13,26.036,26.152,25.982,26.074,637153,0
2013-12-16,26.124,26.43,26.115,26.366,673164,0
2013-12-17,26.375,26.439,26.18,26.268,1771402,0
2013-12-18,26.359,27.27,26.268,27.156,2661331,0
2013-12-19,27.084,27.208,26.948,27.065,1191185,0
2013-12-20,27.136,27.493,27.084,27.325,2807092,0
2013-12-23,27.493,27.815,27.325,27.718,1868281,0
2013-12-24,27.664,27.888,27.593,27.699,297768,0
2013-12-26,27.745,27.926,27.718,27.727,850794,0
2013-12-27,27.727,28.023,27.68,27.782,810581,0
2013-12-30,27.763,27.926,27.709,27.797,629531,0
2013-12-31,27.861,27.906,27.611,27.673,718275,0
2014-01-02,27.611,27.654,27.316,27.422,797431,0
2014-01-03,27.511,27.673,27.422,27.469,598730,0
2014-01-06,27.413,27.461,26.983,27.106,1244663,0
2014-01-07,27.156,27.367,27.146,27.225,799041,0
2014-01-08,27.242,27.404,26.948,27.163,1425729,0
2014-01-09,27.163,27.351,26.94,27.074,749680,0
2014-01-10,27.116,27.477,27.099,27.173,854888,0
2014-01-13,27.047,27.156,26.555,26.644,1185608,0
2014-01-14,26.751,27.011,26.628,26.858,952110,0
2014-01-15,26.931,27.099,26.751,27.038,833991,0
2014-01-16,26.983,27.021,26.66,26.921,737836,0
2014-01-17,26.94,26.94,26.475,26.608,1212919,0
2014-01-21,26.967,27.242,26.77,27.208,1521963,0
2014-01-22,27.233,27.298,26.878,27.099,977623,0
2014-01-23,26.974,27.469,26.974,27.451,1772481,0
2014-01-24,27.335,27.335,26.51,26.636,2930585,0
2014-01-27,26.636,26.717,26.249,26.375,2233473,0
2014-01-28,26.439,26.717,26.332,26.574,2058605,0
2014-01-29,26.359,26.608,26.217,26.43,1810927,0
2014-01-30,26.618,26.797,26.493,26.717,1273042,0
2014-01-31,26.324,27.074,26.278,26.849,1368053,0
2014-02-03,26.849,26.888,25.902,25.992,1665303,0
2014-02-04,26.09,26.43,25.849,26.332,1314426,0
2014-02-05,26.208,26.439,26.107,26.249,1110227,0
2014-02-06,26.296,26.849,26.296,26.77,890668,0
2014-02-07,26.77,27.182,26.761,27.156,868536,0
2014-02-10,27.065,27.335,26.888,27.116,1465209,0
2014-02-11,27.092,27.548,27.047,27.29,1074250,0
2014-02-12,27.298,27.511,27.173,27.316,1048702,0
2014-02-13,27.106,27.619,27.002,27.557,887519,0
2014-02-14,27.538,27.823,27.413,27.807,678225,0
2014-02-18,27.861,27.976,27.557,27.718,747738,0
2014-02-19,27.628,28.041,27.548,27.932,1257454,0
2014-02-20,27.906,28.101,27.815,28.068,772898,0
2014-02-21,28.157,28.194,28.023,28.075,704067,0
2014-02-24,28.176,28.487,28.05,28.05,1035259,0
2014-02-25,28.083,28.137,27.888,27.94,873690,0
2014-02-26,28.05,28.638,27.879,28.539,1160317,0
2014-02-27,28.531,28.655,28.387,28.645,646677,0
2014-02-28,28.674,28.845,28.424,28.665,865718,0
2014-03-03,28.328,28.522,28.092,28.359,752021,0
2014-03-04,28.63,28.872,28.548,28.645,1043233,0
2014-03-05,28.674,28.674,28.406,28.577,978361,0
2014-03-06,28.605,28.835,28.487,28.753,796087,0
2014-03-07,29.007,29.04,28.665,28.702,810091,0
2014-03-10,28.645,28.763,28.487,28.693,770762,0
2014-03-11,28.746,28.862,28.453,28.683,1015506,0
2014-03-12,28.52,29.063,28.502,29,1643030,0
2014-03-13,29.063,29.109,27.997,28.171,1582425,0
2014-03-14,28.087,28.485,28.087,28.412,776006,0
2014-03-17,28.494,28.764,28.432,28.665,714474,0
2014-03-18,28.674,29.18,28.665,29.09,807506,0
2014-03-19,29.288,29.388,28.576,28.764,810098,0
2014-03-20,28.811,29.01,28.567,29,906250,0
2014-03-21,29.126,29.36,28.791,28.847,1887561,0
2014-03-24,28.927,29.035,28.502,28.747,1173818,0
2014-03-25,28.773,28.972,28.557,28.747,684712,0
2014-03-26,28.936,29.09,28.612,28.674,709639,0
2014-03-27,28.638,28.739,28.467,28.595,536454,0
2014-03-28,28.712,29.162,28.712,29.1,714488,0
2014-03-31,29.226,29.567,29.154,29.469,731368,0
2014-04-01,29.494,29.631,29.243,29.368,987269,0
2014-04-02,29.288,29.704,29.08,29.534,712016,0
2014-04-03,29.623,29.631,29.388,29.46,700878,0
2014-04-04,29.614,30.128,29.351,29.407,797344,0
2014-04-07,29.378,29.398,28.82,28.837,1220528,0
2014-04-08,28.847,29.424,28.721,29.351,963753,0
2014-04-09,29.407,29.758,29.261,29.623,680780,0
2014-04-10,29.64,29.794,29.09,29.09,937382,0
2014-04-11,28.864,29.18,28.754,28.855,909634,0
2014-04-14,29.053,29.27,28.954,29.162,892925,0
2014-04-15,29.27,29.416,28.874,29.334,937602,0
2014-04-16,29.514,29.812,29.378,29.812,674591,0
2014-04-17,29.75,29.912,29.567,29.75,1429343,0
2014-04-21,29.794,29.938,29.677,29.802,584962,0
2014-04-22,29.84,30.147,29.84,30.12,786421,0
2014-04-23,30.128,30.19,29.774,30.147,772833,0
2014-04-24,30.147,30.562,30.048,30.463,1295162,0
2014-04-25,30.064,30.147,28.477,28.864,2423577,0
2014-04-28,28.909,29.398,28.665,29.344,1385473,0
2014-04-29,29.398,29.685,29.325,29.524,1072850,0
2014-04-30,29.504,29.784,29.407,29.668,1111837,0
2014-05-01,29.65,29.859,29.504,29.713,903236,0
2014-05-02,29.774,30.336,29.731,30.147,972623,0
2014-05-05,30.002,30.029,29.46,29.494,1641864,0
2014-05-06,29.416,29.45,29.035,29.136,1476530,0
2014-05-07,29.27,29.794,29.17,29.774,1697700,0
2014-05-08,29.758,30.111,29.586,29.831,1089778,0
2014-05-09,29.722,30.372,29.586,30.165,1280361,0
2014-05-12,30.308,30.698,30.299,30.553,1014643,0
2014-05-13,30.632,30.751,30.473,30.632,789898,0
2014-05-14,30.58,30.607,29.967,30.002,954081,0
2014-05-15,29.92,29.92,29.368,29.74,922866,0
2014-05-16,29.75,30.019,29.685,30.01,860739,0
2014-05-19,30.01,30.227,29.75,30.138,957436,0
2014-05-20,29.984,30.155,29.605,29.713,891145,0
2014-05-21,29.893,29.967,29.722,29.831,708034,0
2014-05-22,29.812,30.12,29.774,30.074,633267,0
2014-05-23,30.081,30.382,30.002,30.336,584403,0
2014-05-27,30.463,30.632,30.353,30.417,703927,0
2014-05-28,30.506,30.652,30.382,30.48,808813,0
2014-05-29,30.506,30.698,30.435,30.488,940077,0
2014-05-30,30.426,30.662,30.408,30.623,851835,0
2014-06-02,30.616,30.787,30.589,30.724,905211,0
2014-06-03,30.679,30.751,30.632,30.714,558611,0
2014-06-04,30.642,30.787,30.553,30.571,712166,0
2014-06-05,30.589,30.805,30.453,30.805,660986,0
2014-06-06,30.813,31.148,30.76,31.131,569493,0
2014-06-09,31.148,31.419,31.122,31.419,1114407,0
2014-06-10,31.283,31.346,30.698,30.744,1349641,0
2014-06-11,30.705,30.806,30.251,30.57,1070940,0
2014-06-12,30.57,30.724,30.378,30.479,794985,0
2014-06-13,30.47,30.588,30.187,30.486,691060,0
2014-06-16,30.486,30.606,30.304,30.479,904076,0
2014-06-17,30.415,30.787,30.195,30.661,665623,0
2014-06-18,30.641,30.796,30.486,30.751,715565,0
2014-06-19,30.76,31.069,30.76,31.007,979127,0
2014-06-20,31.097,31.171,30.932,31.025,1341434,0
2014-06-23,31.059,31.327,30.942,30.97,886097,0
2014-06-24,30.879,31.379,30.787,30.824,891719,0
2014-06-25,30.778,31.171,30.751,31.059,755043,0
2014-06-26,30.951,31.152,30.615,30.99,806986,0
2014-06-27,31.034,31.243,30.714,31.079,2051276,0
2014-06-30,31.025,31.243,30.879,31.223,682313,0
2014-07-01,31.243,31.416,31.097,31.233,622062,0
2014-07-02,31.216,31.272,30.942,31.051,589102,0
2014-07-03,31.181,31.334,30.98,31.298,502067,0
2014-07-07,31.37,31.379,30.997,31.069,577471,0
2014-07-08,30.951,31.097,30.852,30.906,488316,0
2014-07-09,30.861,31.196,30.724,30.922,1080170,0
2014-07-10,30.541,30.698,30.415,30.486,1134108,0
2014-07-11,30.451,30.751,30.332,30.606,753300,0
2014-07-14,30.843,30.961,30.588,30.669,843966,0
2014-07-15,30.622,30.744,29.949,30.022,1488058,0
2014-07-16,30.159,30.287,29.94,30.115,1227303,0
2014-07-17,29.93,30.124,29.639,29.649,1003905,0
2014-07-18,29.767,30.005,29.713,29.969,1535343,0
2014-07-21,29.93,30.067,29.631,29.885,759665,0
2014-07-22,30.058,30.232,29.904,30.013,1043781,0
2014-07-23,29.978,30.242,29.758,29.995,803116,0
2014-07-24,29.969,30.304,29.785,29.94,913824,0
2014-07-25,29.859,30.922,29.668,30.598,2414301,0
2014-07-28,30.588,30.588,30.15,30.378,1211643,0
2014-07-29,30.278,30.405,29.987,29.987,988773,0
2014-07-30,30.085,30.397,30.005,30.359,1542829,0
2014-07-31,30.076,30.232,29.803,29.876,1119055,0
2014-08-01,29.694,30.076,29.668,29.731,855153,0
2014-08-04,29.867,30.304,29.795,30.213,986155,0
2014-08-05,30.067,30.56,30.042,30.27,842096,0
2014-08-06,30.15,30.486,30.076,30.323,863277,0
2014-08-07,30.46,30.56,30.178,30.287,653278,0
2014-08-08,30.314,30.879,30.304,30.705,1455997,0
2014-08-11,30.778,31.051,30.768,31.025,705852,0
2014-08-12,30.997,31.152,30.843,30.97,596429,0
2014-08-13,31.134,31.243,30.879,31.134,723778,0
2014-08-14,31.223,31.408,31.088,31.36,572401,0
2014-08-15,31.453,31.6,31.059,31.152,776630,0
2014-08-18,31.379,31.736,31.37,31.609,667360,0
2014-08-19,31.736,32.072,31.699,32.072,1251913,0
2014-08-20,31.827,32.062,31.69,31.845,880878,0
2014-08-21,31.953,31.991,31.58,31.935,582213,0
2014-08-22,31.872,32.008,31.708,31.916,1002513,0
2014-08-25,31.972,32.062,31.727,31.779,514046,0
2014-08-26,31.779,31.891,31.69,31.836,371354,0
2014-08-27,31.798,32.017,31.736,31.836,449830,0
2014-08-28,31.661,31.845,31.463,31.717,431025,0
2014-08-29,31.854,31.991,31.717,31.962,503516,0
2014-09-02,31.935,32.236,31.836,32.236,866385,0
2014-09-03,32.337,32.418,32.062,32.109,669497,0
2014-09-04,32.118,32.345,31.926,32.046,975968,0
2014-09-05,31.953,32.262,31.891,32.246,498260,0
2014-09-08,32.236,32.291,31.981,32.046,490755,0
2014-09-09,31.972,32.072,31.779,31.881,831775,0
2014-09-10,31.907,32.354,31.779,32.319,1066608,0
2014-09-11,32.198,32.475,32.051,32.429,1130225,0
2014-09-12,32.39,32.492,32.024,32.245,1314204,0
2014-09-15,32.217,32.3,32.024,32.19,542940,0
2014-09-16,32.143,32.482,32.07,32.364,620008,0
2014-09-17,32.419,32.853,32.364,32.629,1087688,0
2014-09-18,32.637,32.695,32.207,32.399,787777,0
2014-09-19,32.586,32.604,32.125,32.345,1501399,0
2014-09-22,32.604,33.024,32.448,32.538,1139906,0
2014-09-23,32.475,32.586,32.162,32.162,969451,0
2014-09-24,32.152,32.596,31.997,32.538,1436729,0
2014-09-25,32.482,32.725,32.198,32.399,948843,0
2014-09-26,32.39,32.621,32.3,32.604,673600,0
2014-09-29,32.281,32.667,32.162,32.567,745843,0
2014-09-30,32.567,32.695,32.088,32.088,1143143,0
2014-10-01,31.988,32.043,31.527,31.84,1673058,0
2014-10-02,31.86,32.088,31.684,32.005,1099342,0
2014-10-03,32.152,32.374,32.079,32.152,1472483,0
2014-10-06,32.31,32.328,31.831,31.941,1044791,0
2014-10-07,31.731,31.74,31.272,31.288,1138679,0
2014-10-08,31.262,31.655,31.049,31.628,1085846,0
2014-10-09,31.636,31.702,31.032,31.049,1594592,0
2014-10-10,31.115,31.327,30.895,31.077,1606854,0
2014-10-13,30.91,31.17,30.425,30.488,1687635,0
2014-10-14,30.563,31.188,30.563,30.885,1266586,0
2014-10-15,30.488,31.17,29.993,31.004,1543375,0
2014-10-16,30.554,31.308,30.472,30.92,1521188,0
2014-10-17,31.151,31.75,31.095,31.612,1841735,0
2014-10-20,31.655,32.143,31.593,32.134,1151562,0
2014-10-21,32.291,32.758,32.152,32.75,887179,0
2014-10-22,32.878,33.136,32.399,32.528,1772758,0
2014-10-23,32.162,34.348,32.162,34.027,2429078,0
2014-10-24,34.148,34.883,34.001,34.836,1277927,0
2014-10-27,34.836,35.405,34.66,35.287,1461325,0
2014-10-28,35.377,35.865,35.219,35.635,1121310,0
2014-10-29,35.681,35.773,35.082,35.478,1195240,0
2014-10-30,35.425,35.966,35.316,35.928,993491,0
2014-10-31,36.298,36.49,36.023,36.188,1120069,0
2014-11-03,36.16,36.702,36.112,36.683,1294757,0
2014-11-04,36.619,36.867,36.417,36.582,937226,0
2014-11-05,36.912,36.987,36.398,36.507,1268220,0
2014-11-06,36.481,36.894,36.24,36.83,1465992,0
2014-11-07,36.83,37.068,36.619,36.83,1070314,0
2014-11-10,36.821,37.529,36.72,37.521,958838,0
2014-11-11,37.573,38.162,37.473,37.949,1298861,0
2014-11-12,37.235,38.162,37.215,38.087,1465722,0
2014-11-13,38.097,38.126,37.454,37.536,1139484,0
2014-11-14,37.601,37.779,37.298,37.473,914805,0
2014-11-17,37.354,37.914,37.245,37.897,895502,0
2014-11-18,37.85,38.107,37.702,37.721,654810,0
2014-11-19,37.693,37.978,37.392,37.959,948510,0
2014-11-20,37.759,38.136,37.573,37.712,2055182,0
2014-11-21,38.235,38.274,37.592,37.84,1331229,0
2014-11-24,38.107,38.363,37.969,38.301,667456,0
2014-11-25,37.811,38.454,37.545,38.346,1004322,0
2014-11-26,38.383,38.704,38.301,38.641,790631,0
2014-11-28,38.658,39.026,38.53,38.677,768728,0
2014-12-01,38.494,38.741,38.274,38.308,1542760,0
2014-12-02,38.308,38.557,38.097,38.53,1171509,0
2014-12-03,38.53,38.952,38.464,38.593,1002479,0
2014-12-04,38.576,38.65,38.264,38.511,1125058,0
2014-12-05,38.503,38.658,38.274,38.373,1011305,0
2014-12-08,38.235,38.54,38.146,38.316,1138825,0
2014-12-09,37.914,38.54,37.749,38.521,1064036,0
2014-12-10,38.484,38.53,38.008,38.097,1334795,0
2014-12-11,38.301,38.857,38.236,38.514,945810,0
2014-12-12,38.294,38.718,38.146,38.404,1379143,0
2014-12-15,38.423,38.746,38.016,38.318,1057960,0
2014-12-16,38.265,38.996,38.136,38.246,1245971,0
2014-12-17,38.181,39.061,38.007,38.895,929741,0
2014-12-18,39.219,39.339,38.949,39.163,1273791,0
2014-12-19,39.375,39.413,38.663,38.94,3897766,0
2014-12-22,36.71,38.635,36.459,38.487,1805807,0
2014-12-23,38.727,39.145,38.505,39.079,1051903,0
2014-12-24,39.182,39.487,39.034,39.254,414834,0
2014-12-26,39.423,39.672,39.32,39.403,459358,0
2014-12-29,39.348,39.884,39.284,39.765,683862,0
2014-12-30,39.718,39.95,39.551,39.616,645377,0
2014-12-31,39.69,39.913,39.431,39.45,965918,0
2015-01-02,39.478,39.745,38.467,39.034,952887,0
2015-01-05,38.746,38.895,38.432,38.587,1059169,0
2015-01-06,38.718,38.932,38.294,38.709,1812173,0
2015-01-07,39.014,39.58,38.847,39.551,1187432,0
2015-01-08,39.718,40.68,39.672,40.664,3102992,0
2015-01-09,40.69,40.837,40.282,40.664,1252483,0
2015-01-12,40.856,41.309,40.542,41.107,1606541,0
2015-01-13,41.438,42.394,40.942,41.263,3294892,0
2015-01-14,40.82,41.498,40.516,41.061,1743913,0
2015-01-15,41.309,41.523,40.237,40.577,1217653,0
2015-01-16,40.478,41.089,39.866,41.061,980485,0
2015-01-20,40.794,41.107,40.22,40.856,1190132,0
2015-01-21,40.716,40.95,40.412,40.69,963913,0
2015-01-22,40.811,41.448,40.68,41.19,1423586,0
2015-01-23,41.143,41.319,40.745,41.162,929489,0
2015-01-26,41.282,41.688,40.95,41.402,1641934,0
2015-01-27,41.003,41.551,40.837,41.376,1247061,0
2015-01-28,41.533,41.856,40.923,41.19,1565363,0
2015-01-29,41.282,41.932,40.775,41.726,1721321,0
2015-01-30,41.319,41.319,39.423,39.468,4490756,0
2015-02-02,39.58,39.913,38.922,39.793,1693221,0
2015-02-03,39.7,40.421,39.542,40.301,2289726,0
2015-02-04,40.255,40.894,40.255,40.551,1229203,0
2015-02-05,40.646,40.755,40.385,40.421,933151,0
2015-02-06,40.237,40.421,39.968,40.329,1468710,0
2015-02-09,40.116,40.577,40.116,40.368,1062196,0
2015-02-10,40.69,41.042,40.448,40.69,951955,0
2015-02-11,40.755,41.003,40.273,40.569,914351,0
2015-02-12,40.69,41.507,40.636,41.412,1083270,0
2015-02-13,41.309,41.662,41.052,41.568,604476,0
2015-02-17,41.349,41.568,41.042,41.349,1230320,0
2015-02-18,41.099,41.429,41.052,41.339,916032,0
2015-02-19,41.22,41.309,41.013,41.042,941646,0
2015-02-20,40.995,41.458,40.856,41.458,641093,0
2015-02-23,41.359,41.736,41.263,41.708,782823,0
2015-02-24,41.756,42.052,41.662,41.94,825651,0
2015-02-25,41.957,42.31,41.756,41.856,661439,0
2015-02-26,41.837,41.976,41.655,41.736,614865,0
2015-02-27,41.828,42.088,41.617,41.708,973213,0
2015-03-02,42.125,42.515,42.014,42.422,1027511,0
2015-03-03,42.413,42.496,41.94,42.357,1246881,0
2015-03-04,42.116,42.116,41.438,42.005,1077307,0
2015-03-05,42.052,42.449,41.856,42.347,855989,0
2015-03-06,42.079,42.274,41.541,41.597,911939,0
2015-03-09,41.568,41.828,41.339,41.716,1425749,0
2015-03-10,41.329,41.488,41.107,41.171,905351,0
2015-03-11,41.21,41.34,40.984,41.051,664464,0
2015-03-12,41.032,41.255,40.974,41.08,2417710,0
2015-03-13,41.107,42.655,40.967,42.393,2400763,0
2015-03-16,42.458,43.138,42.449,42.719,1209231,0
2015-03-17,42.607,42.748,42.449,42.589,859461,0
2015-03-18,42.458,43.148,42.216,42.98,900327,0
2015-03-19,43.037,43.317,42.841,42.98,943982,0
2015-03-20,42.989,43.493,42.655,43.278,4297303,0
2015-03-23,43.213,43.774,43.138,43.167,968864,0
2015-03-24,43.12,43.55,42.926,43.148,1015951,0
2015-03-25,43.12,43.353,42.515,42.523,1026999,0
2015-03-26,42.253,42.337,41.797,41.919,619417,0
2015-03-27,41.919,42.44,41.823,42.29,558387,0
2015-03-30,42.636,43.056,42.486,42.878,682913,0
2015-03-31,42.766,43.344,42.655,42.971,795863,0
2015-04-01,42.888,43.018,42.393,42.533,861927,0
2015-04-02,42.598,42.878,42.505,42.821,627460,0
2015-04-06,42.607,42.951,42.552,42.709,1082986,0
2015-04-07,42.719,42.934,42.569,42.607,697208,0
2015-04-08,42.607,42.934,42.44,42.858,829000,0
2015-04-09,42.821,42.989,42.393,42.515,925588,0
2015-04-10,42.589,42.589,42.113,42.206,761536,0
2015-04-13,42.113,42.243,41.823,41.852,824924,0
2015-04-14,41.797,42.189,41.51,42.169,691815,0
2015-04-15,42.234,42.533,42.094,42.094,695032,0
2015-04-16,41.909,41.945,41.33,41.404,713251,0
2015-04-17,41.051,41.152,40.502,40.583,890888,0
2015-04-20,40.854,41.378,40.854,41.35,835281,0
2015-04-21,41.49,41.59,41.051,41.32,969721,0
2015-04-22,41.33,41.47,41.041,41.32,622246,0
2015-04-23,41.152,41.273,40.808,41.115,625852,0
2015-04-24,41.06,41.387,40.752,41.31,714536,0
2015-04-27,41.46,41.46,40.669,40.762,564929,0
2015-04-28,40.593,41.07,40.248,40.984,957267,0
2015-04-29,40.882,40.958,40.276,40.303,605688,0
2015-04-30,40.257,40.528,39.475,39.595,1694253,0
2015-05-01,39.866,43.092,39.653,42.795,2656146,0
2015-05-04,42.821,43.288,42.7,43.047,1523925,0
2015-05-05,43.065,43.335,42.579,42.607,1045231,0
2015-05-06,42.579,42.812,42.151,42.43,1432950,0
2015-05-07,42.486,43.278,42.356,43.148,1083335,0
2015-05-08,43.475,44.005,43.325,43.39,929607,0
2015-05-11,43.288,44.072,43.148,43.625,1414309,0
2015-05-12,43.335,43.576,42.989,43.213,781832,0
2015-05-13,43.335,43.642,42.926,43.073,997565,0
2015-05-14,43.317,44.184,43.204,44.118,984201,0
2015-05-15,44.314,44.388,43.745,43.941,2358420,0
2015-05-18,43.783,44.258,43.783,44.136,823692,0
2015-05-19,44.35,44.676,44.194,44.463,764334,0
2015-05-20,44.52,44.52,44.136,44.37,791936,0
2015-05-21,44.174,44.434,44.054,44.294,465072,0
2015-05-22,44.221,44.52,44.024,44.034,468609,0
2015-05-26,43.978,44.127,43.651,43.699,524490,0
2015-05-27,43.764,44.118,43.38,44.098,658458,0
2015-05-28,43.875,44.38,43.642,44.35,1505697,0
2015-05-29,44.473,44.52,44.034,44.081,742335,0
2015-06-01,44.202,44.35,43.855,44.108,564070,0
2015-06-02,43.885,44.425,43.651,44.184,592174,0
2015-06-03,44.221,44.415,43.968,44.285,597429,0
2015-06-04,44.118,44.536,43.978,44.51,971331,0
2015-06-05,44.425,44.835,44.09,44.817,982378,0
2015-06-08,44.714,45.069,44.565,44.872,1075585,0
2015-06-09,44.966,45.143,44.696,44.752,879628,0
2015-06-10,44.949,46.046,44.949,45.936,1585965,0
2015-06-11,46.188,46.639,45.973,46.208,2624253,0
2015-06-12,46.012,46.123,45.785,45.861,1109854,0
2015-06-15,45.635,45.683,45.177,45.213,769745,0
2015-06-16,45.279,45.532,45.101,45.242,1155045,0
2015-06-17,45.373,45.654,45.194,45.467,1223792,0
2015-06-18,45.616,45.982,45.344,45.956,1294456,0
2015-06-19,45.841,46.264,45.841,46.057,1548017,0
2015-06-22,46.32,46.537,46.162,46.461,669238,0
2015-06-23,46.488,46.866,46.293,46.377,717037,0
2015-06-24,46.444,46.668,46.114,46.171,816535,0
2015-06-25,46.274,46.545,46.171,46.171,660072,0
2015-06-26,46.357,46.734,46.123,46.649,1853486,0
2015-06-29,46.312,46.706,45.739,45.766,928024,0
2015-06-30,46.03,46.162,45.523,45.674,986837,0
2015-07-01,46.226,46.434,46.03,46.387,1563153,0
2015-07-02,46.498,46.639,45.89,46.162,659858,0
2015-07-06,45.916,46.434,45.72,46.143,917897,0
2015-07-07,46.087,46.444,45.674,46.405,943477,0
2015-07-08,46.03,46.283,45.532,45.635,530467,0
2015-07-09,46.396,46.609,46.03,46.133,961810,0
2015-07-10,46.585,47.081,46.367,46.93,802681,0
2015-07-13,47.513,47.682,47.221,47.614,775608,0
2015-07-14,47.784,47.83,47.399,47.663,518228,0
2015-07-15,47.634,47.84,47.352,47.824,901725,0
2015-07-16,48.112,48.112,47.513,47.849,813338,0
2015-07-17,47.887,47.971,47.258,47.513,531851,0
2015-07-20,47.614,47.663,47.333,47.503,574378,0
2015-07-21,47.465,47.532,46.95,47.202,563080,0
2015-07-22,47.258,47.906,47.165,47.663,613707,0
2015-07-23,47.727,47.824,47.221,47.268,579601,0
2015-07-24,47.165,47.372,46.508,46.594,880914,0
2015-07-27,46.555,46.565,45.626,45.766,1031407,0
2015-07-28,46.002,46.461,45.71,46.414,1619962,0
2015-07-29,46.367,46.901,46.32,46.716,749419,0
2015-07-30,46.461,47.165,46.414,47.118,905853,0
2015-07-31,46.96,46.96,44.341,44.857,3390207,0
2015-08-03,44.792,45.317,44.661,44.997,1336340,0
2015-08-04,45.194,45.194,44.566,44.725,971296,0
2015-08-05,45.138,45.204,44.754,44.997,940386,0
2015-08-06,44.838,45.289,44.349,44.406,745558,0
2015-08-07,44.434,44.613,44.106,44.576,773050,0
2015-08-10,45.016,45.213,44.865,45.073,792661,0
2015-08-11,44.584,45.063,44.529,44.744,1282306,0
2015-08-12,44.313,44.885,43.985,44.782,1307673,0
2015-08-13,44.923,45.475,44.716,45.128,736811,0
2015-08-14,45.026,45.635,44.951,45.588,650053,0
2015-08-17,45.242,45.702,45.036,45.683,658687,0
2015-08-18,45.654,46.208,45.571,46.153,743419,0
2015-08-19,45.963,46.537,45.551,46.367,1072337,0
2015-08-20,45.73,45.907,45.007,45.082,995168,0
2015-08-21,44.661,45.213,43.797,44.172,3741614,0
2015-08-24,41.893,44.162,37.136,42.52,2319979,0
2015-08-25,43.563,43.563,41.3,41.3,1592356,0
2015-08-26,41.947,41.947,40.1,40.963,3002988,0
2015-08-27,41.47,41.562,40.269,41.048,2325756,0
2015-08-28,41.077,41.591,40.822,41.413,1028744,0
2015-08-31,42.324,42.324,41.65,41.676,1213027,0
2015-09-01,40.878,41.095,40.39,40.568,1014888,0
2015-09-02,41.009,41.218,40.436,41.208,1138418,0
2015-09-03,41.3,41.799,41.067,41.15,1062850,0
2015-09-04,40.626,40.831,40.034,40.296,1754577,0
2015-09-08,41.001,41.51,40.767,41.45,1258537,0
2015-09-09,41.893,42.024,41.141,41.228,1341672,0
2015-09-10,41.228,41.641,40.85,41.49,1229040,0
2015-09-11,41.582,41.951,41.328,41.642,1129334,0
2015-09-14,41.642,41.774,41.216,41.394,907869,0
2015-09-15,41.517,41.837,41.157,41.622,1521499,0
2015-09-16,41.602,41.705,41.252,41.659,994105,0
2015-09-17,41.677,42.462,41.47,41.828,861411,0
2015-09-18,41.338,41.801,40.942,41.138,2027043,0
2015-09-21,41.45,41.744,41.084,41.234,540489,0
2015-09-22,40.781,40.893,40.165,40.374,879509,0
2015-09-23,40.525,40.544,40.033,40.146,764299,0
2015-09-24,39.789,39.881,38.503,38.919,2188245,0
2015-09-25,39.249,39.891,39.05,39.41,1132825,0
2015-09-28,39.136,39.183,38.302,38.484,1255109,0
2015-09-29,38.464,38.842,38.115,38.444,1032516,0
2015-09-30,38.87,39.032,38.454,38.984,1019289,0
2015-10-01,38.945,39.42,38.586,39.363,1398202,0
2015-10-02,38.994,39.825,38.738,39.825,1055901,0
2015-10-05,40.072,40.525,39.976,40.336,1909684,0
2015-10-06,40.346,40.667,40.023,40.232,1052726,0
2015-10-07,40.507,41.129,40.297,41.035,1349579,0
2015-10-08,40.903,41.535,40.544,41.46,809357,0
2015-10-09,41.602,41.602,41.119,41.385,953579,0
2015-10-12,41.385,41.934,41.338,41.866,821966,0
2015-10-13,41.582,41.783,40.864,40.987,701957,0
2015-10-14,41.035,41.234,40.42,40.571,588705,0
2015-10-15,40.703,41.055,40.204,41.035,672859,0
2015-10-16,41.092,41.572,40.95,41.431,856549,0
2015-10-19,41.368,41.5,41.11,41.348,643128,0
2015-10-20,41.338,41.677,41.196,41.45,574679,0
2015-10-21,41.668,41.837,40.864,40.96,740261,0
2015-10-22,41.147,41.96,41.064,41.876,934321,0
2015-10-23,42.084,42.359,41.368,41.724,1260328,0
2015-10-26,41.754,42.368,41.5,42.282,710212,0
2015-10-27,42.093,42.273,41.612,41.951,638894,0
2015-10-28,42.084,42.584,41.801,42.528,735395,0
2015-10-29,42.273,42.415,41.818,42.189,955907,0
2015-10-30,43.02,44.607,41.856,42.556,2984114,0
2015-11-02,42.706,43.36,42.538,43.331,862563,0
2015-11-03,43.236,43.795,43.029,43.672,783304,0
2015-11-04,44.305,44.305,43.275,43.54,806721,0
2015-11-05,43.625,43.833,43.236,43.776,853375,0
2015-11-06,43.605,43.842,43.209,43.717,1006380,0
2015-11-09,43.625,43.643,42.775,43.142,710965,0
2015-11-10,43,43.55,42.811,43.511,674870,0
2015-11-11,43.615,43.814,43.341,43.56,580697,0
2015-11-12,43.049,43.162,42.604,42.652,825124,0
2015-11-13,42.519,42.604,41.612,41.677,676350,0
2015-11-16,41.686,42.273,41.431,42.226,590749,0
2015-11-17,42.433,42.538,41.866,41.951,840995,0
2015-11-18,41.96,42.661,41.793,42.574,1253344,0
2015-11-19,42.584,42.935,42.359,42.481,773276,0
2015-11-20,42.726,43.152,42.614,43.114,728623,0
2015-11-23,43.132,43.889,43.114,43.708,1063941,0
2015-11-24,43.236,44.229,42.962,44.193,1095154,0
2015-11-25,44.258,44.551,44.041,44.484,766398,0
2015-11-27,44.513,44.749,44.399,44.56,263789,0
2015-11-30,44.665,44.665,44.001,44.041,1182133,0
2015-12-01,44.229,44.325,43.889,44.153,453116,0
2015-12-02,44.173,44.239,43.56,43.634,706500,0
2015-12-03,43.833,43.833,42.785,42.962,1266299,0
2015-12-04,43.049,43.595,42.716,43.576,787772,0
2015-12-07,43.463,43.625,42.962,43.218,598367,0
2015-12-08,43.076,43.076,42.548,42.746,889112,0
2015-12-09,42.574,42.99,41.46,41.554,1018972,0
2015-12-10,41.554,41.705,40.8,41.196,860251,0
2015-12-11,41.063,41.452,40.861,41.216,1001092,0
2015-12-14,41.177,41.512,40.709,41.014,862183,0
2015-12-15,41.339,41.359,40.738,40.832,1222822,0
2015-12-16,40.824,42.081,40.815,41.911,1716699,0
2015-12-17,41.921,42.081,41.206,41.206,885133,0
2015-12-18,41.177,41.319,40.12,40.12,3363443,0
2015-12-21,40.309,40.549,39.595,40.309,999727,0
2015-12-22,40.492,40.549,40.034,40.226,798777,0
2015-12-23,40.53,41.186,40.424,40.815,813815,0
2015-12-24,40.673,40.901,40.605,40.758,290837,0
2015-12-28,40.556,40.758,40.359,40.718,465355,0
2015-12-29,41.004,41.213,40.832,41.044,493332,0
2015-12-30,40.931,41.083,40.472,40.502,418964,0
2015-12-31,40.386,40.492,39.996,40.006,493165,0
2016-01-04,39.292,39.387,38.558,39.053,1404428,0
2016-01-05,39.225,39.577,39.006,39.492,1192931,0
2016-01-06,38.691,39.12,37.987,38.406,1987985,0
2016-01-07,37.769,38.682,37.578,38.301,2178271,0
2016-01-08,38.596,39.168,38.35,38.473,2464634,0
2016-01-11,38.635,38.768,37.292,37.779,1442445,0
2016-01-12,38.263,38.416,37.398,37.731,945655,0
2016-01-13,37.921,38.091,36.16,36.275,1243082,0
2016-01-14,36.321,37.264,35.929,36.929,1068484,0
2016-01-15,36.122,37.044,35.949,36.854,1536376,0
2016-01-19,37.245,37.311,36.178,36.464,884714,0
2016-01-20,35.939,36.388,34.885,35.979,1494520,0
2016-01-21,36.082,37.122,35.816,36.874,1192545,0
2016-01-22,37.398,38.054,37.077,37.501,924141,0
2016-01-25,37.454,38.025,37.235,37.463,1289841,0
2016-01-26,37.654,38.16,37.454,37.958,721554,0
2016-01-27,37.779,38.207,37.368,37.663,656542,0
2016-01-28,37.997,38.035,37.383,37.796,789041,0
2016-01-29,38.167,39.586,38.16,39.52,1689475,0
2016-02-01,39.273,39.729,38.826,39.586,1196621,0
2016-02-02,40.94,40.94,37.854,38.834,1993726,0
2016-02-03,39.577,39.635,38.111,38.872,1516008,0
2016-02-04,38.769,39.462,38.53,39.225,1035179,0
2016-02-05,39.225,39.3,38.416,38.815,986227,0
2016-02-08,38.406,38.663,37.663,38.54,1142669,0
2016-02-09,38.044,39.273,38.035,38.997,1116063,0
2016-02-10,39.434,40.129,39.207,39.635,838380,0
2016-02-11,39.035,39.416,38.8,39.206,1085906,0
2016-02-12,39.729,40.319,39.349,40.3,1035840,0
2016-02-16,40.778,40.967,40.243,40.921,995381,0
2016-02-17,41.226,41.452,40.926,41.386,949266,0
2016-02-18,41.462,41.891,41.186,41.585,913020,0
2016-02-19,41.452,41.718,41.083,41.605,1019654,0
2016-02-22,41.871,42.51,41.788,42.423,709920,0
2016-02-23,42.433,42.671,42.09,42.109,739289,0
2016-02-24,41.718,42.728,41.625,42.605,804025,0
2016-02-25,42.757,42.842,42.081,42.566,1061514,0
2016-02-26,42.851,43.309,42.538,43.157,1037824,0
2016-02-29,43.119,43.609,42.519,42.519,1141358,0
2016-03-01,42.994,44.099,42.728,43.88,852111,0
2016-03-02,43.91,44.499,43.717,44.489,1084281,0
2016-03-03,44.385,44.928,44.242,44.89,481407,0
2016-03-04,44.87,44.928,44.319,44.832,647651,0
2016-03-07,44.671,44.814,44.346,44.632,625142,0
2016-03-08,44.166,44.423,43.566,43.986,869332,0
2016-03-09,44.432,44.489,43.824,44.033,679876,0
2016-03-10,44.242,44.338,43.119,43.919,830578,0
2016-03-11,44.292,44.571,43.976,44.513,786697,0
2016-03-14,44.398,45.008,44.312,44.82,579392,0
2016-03-15,44.637,44.877,44.349,44.571,589657,0
2016-03-16,44.532,45.366,44.302,45.165,754567,0
2016-03-17,45.165,46.239,45.031,46.143,835966,0
2016-03-18,46.143,46.451,45.884,46.143,1855538,0
2016-03-21,46.2,46.2,45.549,45.702,659505,0
2016-03-22,45.453,45.798,45.189,45.49,683297,0
2016-03-23,45.558,45.758,45.079,45.107,1020891,0
2016-03-24,44.82,45.251,44.493,45.242,663673,0
2016-03-28,45.366,45.768,45.27,45.596,435438,0
2016-03-29,45.471,46.224,45.193,46.2,588995,0
2016-03-30,46.353,46.353,45.778,45.97,463871,0
2016-03-31,46.037,46.497,45.808,46.402,880441,0
2016-04-01,46.046,46.545,46.046,46.517,968209,0
2016-04-04,46.411,46.909,45.922,46.046,1048867,0
2016-04-05,45.962,46.123,45.711,45.808,1149343,0
2016-04-06,45.865,46.718,45.683,46.671,848482,0
2016-04-07,46.545,46.976,46.2,46.324,1026999,0
2016-04-08,46.815,46.833,46.307,46.661,574051,0
2016-04-11,46.976,46.996,46.545,46.565,621401,0
2016-04-12,46.728,47.093,46.467,46.68,803125,0
2016-04-13,46.842,46.959,46.565,46.765,866821,0
2016-04-14,46.785,46.959,46.459,46.737,556023,0
2016-04-15,46.718,46.842,45.989,46.239,936675,0
2016-04-18,46.143,46.545,45.778,46.334,775226,0
2016-04-19,46.373,46.517,45.39,45.539,1341391,0
2016-04-20,45.634,46.019,45.351,45.702,910497,0
2016-04-21,45.644,45.897,45.29,45.29,1010140,0
2016-04-22,45.336,45.845,45.165,45.692,1109926,0
2016-04-25,45.721,46.114,45.568,45.942,764918,0
2016-04-26,46.095,46.575,45.818,46.517,750678,0
2016-04-27,46.81,46.852,45.855,46.585,748502,0
2016-04-28,46.21,46.451,45.549,45.721,970239,0
2016-04-29,46.402,47.418,45.568,47.254,2705935,0
2016-05-02,47.456,47.946,47.187,47.772,1594587,0
2016-05-03,47.438,47.723,46.881,47.609,1443951,0
2016-05-04,47.484,47.542,46.785,47.197,1004501,0
2016-05-05,47.159,47.465,46.852,46.919,734962,0
2016-05-06,46.862,47.226,46.711,47.063,857092,0
2016-05-09,47.111,47.591,47.006,47.542,1253198,0
2016-05-10,47.648,48.377,47.591,47.696,859422,0
2016-05-11,47.552,47.716,46.971,47.043,619848,0
2016-05-12,47.321,47.514,47.111,47.39,513730,0
2016-05-13,47.217,47.438,46.699,46.795,783174,0
2016-05-16,46.881,47.264,46.824,47.063,779895,0
2016-05-17,46.919,47.187,46.441,46.536,906545,0
2016-05-18,46.451,47.033,46.21,46.507,707984,0
2016-05-19,46.277,46.621,45.97,46.517,480664,0
2016-05-20,46.852,46.919,46.431,46.842,518588,0
2016-05-23,46.785,46.909,46.621,46.765,388069,0
2016-05-24,47.016,47.936,46.968,47.83,597162,0
2016-05-25,47.792,48.156,47.442,47.465,507327,0
2016-05-26,47.542,47.668,47.246,47.35,433817,0
2016-05-27,47.226,47.84,47.226,47.734,464781,0
2016-05-31,47.686,48.243,47.456,48.185,1275512,0
2016-06-01,48.012,48.567,47.743,48.54,1099130,0
2016-06-02,48.443,48.913,48.309,48.904,1000917,0
2016-06-03,48.655,48.894,48.08,48.185,798848,0
2016-06-06,48.243,48.846,47.97,48.568,991952,0
2016-06-07,48.531,48.865,48.377,48.635,575757,0
2016-06-08,48.703,48.933,48.587,48.855,518713,0
2016-06-09,48.463,48.846,48.271,48.769,373513,0
2016-06-10,48.233,48.271,47.802,48.09,622389,0
2016-06-13,48.137,48.456,47.615,47.675,809761,0
2016-06-14,47.51,47.78,47.298,47.731,485124,0
2016-06-15,47.915,48.417,47.78,48.021,521560,0
2016-06-16,47.915,48.301,47.578,48.225,543289,0
2016-06-17,48.146,48.521,48.127,48.331,961470,0
2016-06-20,48.832,49.094,48.659,48.706,542485,0
2016-06-21,48.851,48.9,48.417,48.659,535551,0
2016-06-22,48.814,49.045,48.562,48.842,526310,0
2016-06-23,49.18,49.42,48.939,49.335,561403,0
2016-06-24,47.703,48.161,46.834,47.046,1034440,0
2016-06-27,46.466,46.506,45.792,46.226,826054,0
2016-06-28,46.737,47.578,46.702,47.578,762759,0
2016-06-29,48.146,48.387,47.935,48.234,573255,0
2016-06-30,48.301,49.344,48.176,49.335,955397,0
2016-07-01,49.335,49.609,48.794,49.064,595224,0
2016-07-05,48.639,48.765,48.127,48.716,830555,0
2016-07-06,48.398,49.402,48.234,49.344,1034485,0
2016-07-07,49.335,49.69,48.985,49.373,690836,0
2016-07-08,49.874,50.223,49.575,50.223,739081,0
2016-07-11,50.377,50.657,50.134,50.414,476875,0
2016-07-12,50.878,50.928,50.55,50.763,716068,0
2016-07-13,50.908,50.965,50.589,50.704,516285,0
2016-07-14,51.158,51.209,50.773,50.83,520754,0
2016-07-15,51.013,51.183,50.878,51.053,575516,0
2016-07-18,51.138,51.333,50.975,51.323,413153,0
2016-07-19,51.158,51.515,51.119,51.399,533257,0
2016-07-20,51.478,51.853,51.293,51.679,473852,0
2016-07-21,51.747,51.814,50.849,51.082,587597,0
2016-07-22,51.198,51.632,50.98,51.613,515098,0
2016-07-25,51.583,51.767,51.235,51.632,518118,0
2016-07-26,51.718,51.941,51.497,51.902,539254,0
2016-07-27,52.152,52.277,51.333,51.679,658333,0
2016-07-28,51.642,52.727,51.421,52.636,1514603,0
2016-07-29,51.669,52.017,50.358,50.743,2452420,0
2016-08-01,49.999,50.454,49.817,50.068,1353844,0
2016-08-02,50.098,50.414,49.238,49.392,2116394,0
2016-08-03,49.508,50.329,49.455,49.835,1106143,0
2016-08-04,49.999,50.965,49.855,50.937,963981,0
2016-08-05,51.198,51.389,50.029,50.213,1287446,0
2016-08-08,50.444,50.975,50.339,50.685,778582,0
2016-08-09,50.675,50.773,50.415,50.666,687053,0
2016-08-10,50.83,50.937,50.53,50.802,505371,0
2016-08-11,51.043,51.254,50.675,51.063,513521,0
2016-08-12,50.965,51.023,50.623,51.023,775529,0
2016-08-15,51.023,51.148,50.444,50.464,614516,0
2016-08-16,50.367,50.367,49.971,50.164,582444,0
2016-08-17,50.107,50.124,49.71,49.933,1162533,0
2016-08-18,49.914,50.564,49.914,50.434,569895,0
2016-08-19,50.279,51.158,50.279,50.638,1675319,0
2016-08-22,50.685,50.694,50.309,50.589,739231,0
2016-08-23,50.657,50.918,50.246,50.329,1212608,0
2016-08-24,50.115,50.358,49.827,50.339,1430919,0
2016-08-25,50.289,50.898,50.039,50.666,764900,0
2016-08-26,50.638,50.704,49.759,49.904,680718,0
2016-08-29,49.933,50.53,49.933,50.444,574432,0
2016-08-30,50.405,50.628,50.233,50.569,509342,0
2016-08-31,50.502,50.82,50.339,50.657,1184588,0
2016-09-01,50.734,50.753,49.813,49.989,781408,0
2016-09-02,50.233,50.358,49.831,50.039,511815,0
2016-09-06,50.213,50.522,49.971,50.522,463789,0
2016-09-07,50.54,50.82,50.377,50.802,518041,0
2016-09-08,50.589,50.82,50.204,50.233,578397,0
2016-09-09,49.943,49.943,47.693,47.693,1296572,0
2016-09-12,47.317,48.456,47.307,48.321,1090738,0
2016-09-13,47.796,48.272,47.484,47.756,923061,0
2016-09-14,47.66,48.058,47.601,47.68,597987,0
2016-09-15,47.68,47.962,47.417,47.873,707337,0
2016-09-16,47.65,47.68,47.037,47.164,989416,0
2016-09-19,47.252,47.709,47.203,47.437,685327,0
2016-09-20,47.474,47.727,47.057,47.145,665654,0
2016-09-21,47.407,48.228,47.256,48.136,912196,0
2016-09-22,48.485,48.626,47.816,47.971,605361,0
2016-09-23,47.873,48.058,47.261,47.281,720632,0
2016-09-26,46.941,46.976,46.202,46.745,1224358,0
2016-09-27,46.785,47.242,46.708,46.961,721051,0
2016-09-28,46.406,46.562,44.57,45.269,2553367,0
2016-09-29,45.113,45.289,44.404,44.424,1227789,0
2016-09-30,44.433,44.588,43.84,44.297,2996239,0
2016-10-03,44.161,44.754,43.637,44.151,2129723,0
2016-10-04,44.093,44.491,43.778,43.899,1141233,0
2016-10-05,43.948,44.618,43.948,44.53,1863914,0
2016-10-06,44.345,44.919,44.181,44.773,1083586,0
2016-10-07,44.949,45.075,44.375,44.462,852198,0
2016-10-10,44.764,44.88,44.424,44.618,931685,0
2016-10-11,44.578,44.613,44.112,44.307,987561,0
2016-10-12,44.414,44.705,44.278,44.491,679059,0
2016-10-13,44.122,44.575,44.065,44.433,635662,0
2016-10-14,44.637,44.851,44.394,44.443,671526,0
2016-10-17,44.462,44.724,44.327,44.365,582029,0
2016-10-18,44.764,44.813,44.414,44.482,610733,0
2016-10-19,44.676,44.813,44.201,44.705,598714,0
2016-10-20,44.248,44.404,43.491,44.102,1063938,0
2016-10-21,43.617,43.821,43.422,43.666,1452838,0
2016-10-24,43.938,44.307,43.723,43.773,824558,0
2016-10-25,43.587,43.874,42.819,43.83,1675387,0
2016-10-26,43.51,44.074,43.51,43.577,1162417,0
2016-10-27,43.859,43.928,42.782,43.14,1983024,0
2016-10-28,43.325,45.002,43.325,44.384,2060800,0
2016-10-31,44.608,44.734,44.132,44.588,2845201,0
2016-11-01,44.696,45.075,43.928,44.268,1244970,0
2016-11-02,44.278,44.404,43.646,43.792,971985,0
2016-11-03,43.996,44.201,43.51,43.627,1059323,0
2016-11-04,43.704,44.278,43.666,43.783,986828,0
2016-11-07,44.375,44.686,44.142,44.433,833963,0
2016-11-08,44.375,45.366,44.025,45.182,1031508,0
2016-11-09,44.54,45.707,43.889,45.482,1269493,0
2016-11-10,45.668,46.416,45.22,46.28,1016053,0
2016-11-11,46.173,46.736,46.173,46.533,988494,0
2016-11-14,46.853,48.058,46.853,48.048,1408178,0
2016-11-15,48.039,48.408,47.368,47.61,1068152,0
2016-11-16,47.573,47.719,47.183,47.417,558036,0
2016-11-17,47.553,48.048,47.397,47.417,839497,0
2016-11-18,47.446,47.766,47.339,47.484,494175,0
2016-11-21,47.582,47.816,47.155,47.816,577221,0
2016-11-22,47.826,47.99,47.63,47.863,630322,0
2016-11-23,47.786,48.107,47.437,47.699,668996,0
2016-11-25,47.806,48.136,47.719,48.136,289484,0
2016-11-28,47.99,48.058,47.125,47.174,794611,0
2016-11-29,47.252,47.465,47.028,47.203,564443,0
2016-11-30,47.183,47.222,46.708,46.708,1161604,0
2016-12-01,46.765,47.135,46.154,46.347,718953,0
2016-12-02,46.396,46.931,46.396,46.688,452666,0
2016-12-05,46.863,47.155,46.863,47.125,521987,0
2016-12-06,47.087,47.329,46.815,47.261,467599,0
2016-12-07,47.407,48.301,47.242,48.301,821875,0
2016-12-08,48.116,48.573,47.99,48.563,602937,0
2016-12-09,48.467,48.485,48.185,48.418,701883,0
2016-12-12,48.359,48.758,48.359,48.758,871138,0
2016-12-13,49.091,49.355,49.012,49.316,1019515,0
2016-12-14,49.218,49.697,48.62,48.719,1131289,0
2016-12-15,48.865,49.012,48.328,48.493,690139,0
2016-12-16,48.68,49.081,48.475,48.69,1410069,0
2016-12-19,48.63,49.022,48.406,48.865,570748,0
2016-12-20,48.837,49.101,48.523,48.855,676351,0
2016-12-21,48.875,49.091,48.563,48.563,633553,0
2016-12-22,48.758,48.974,48.318,48.435,723854,0
2016-12-23,48.493,48.611,48.318,48.611,319562,0
2016-12-27,48.611,48.875,48.563,48.837,292821,0
2016-12-28,48.837,48.979,48.396,48.445,501598,0
2016-12-29,48.475,48.719,48.465,48.533,471765,0
2016-12-30,48.709,48.709,47.692,47.829,625874,0
2017-01-03,48.19,48.65,48.035,48.288,1026718,0
2017-01-04,48.503,49.012,48.298,48.905,810620,0
2017-01-05,48.592,48.63,47.712,47.975,776829,0
2017-01-06,47.975,47.98,47.398,47.485,880153,0
2017-01-09,47.457,47.457,46.879,46.879,844911,0
2017-01-10,46.948,47.358,46.879,46.977,636322,0
2017-01-11,46.821,47.045,46.4,46.44,704467,0
2017-01-12,46.243,46.263,45.451,45.979,1009370,0
2017-01-13,45.93,46.42,45.852,45.989,589171,0
2017-01-17,45.92,46.35,45.597,46.204,678618,0
2017-01-18,46.253,46.517,46.028,46.43,1016417,0
2017-01-19,46.331,46.624,46.165,46.467,1086402,0
2017-01-20,46.664,46.879,46.517,46.684,1112958,0
2017-01-23,46.497,46.664,45.862,46.42,866305,0
2017-01-24,46.664,47.622,46.527,47.418,1800599,0
2017-01-25,47.702,47.819,47.428,47.555,872112,0
2017-01-26,47.045,47.622,46.587,47.045,1108297,0
2017-01-27,47.154,47.221,46.312,46.37,997495,0
2017-01-30,46.35,46.35,45.245,46.174,1356950,0
2017-01-31,46.841,48.298,46.194,46.694,3510197,0
2017-02-01,48.337,49.081,47.202,47.515,2292735,0
2017-02-02,47.702,47.725,46.87,47.144,1194013,0
2017-02-03,47.378,47.794,47.154,47.692,1302177,0
2017-02-06,47.555,47.717,47.329,47.505,880397,0
2017-02-07,47.692,48.043,47.485,47.565,964990,0
2017-02-08,47.603,47.652,46.87,47.154,1199767,0
2017-02-09,47.192,48.112,46.997,47.906,985138,0
2017-02-10,47.906,48.088,47.632,47.867,1131468,0
2017-02-13,47.985,48.127,47.545,47.632,848520,0
2017-02-14,47.622,47.74,47.09,47.163,1198345,0
2017-02-15,47.075,47.261,46.928,47.221,884295,0
2017-02-16,47.348,47.545,46.948,47.3,794309,0
2017-02-17,47.212,47.575,47.212,47.575,716239,0
2017-02-21,47.612,48.053,47.485,48.014,871396,0
2017-02-22,48.141,48.328,47.819,47.936,1062100,0
2017-02-23,48.122,48.229,47.733,48.102,858651,0
2017-02-24,47.877,48.366,47.565,48.366,889831,0
2017-02-27,48.288,48.62,48.154,48.435,579611,0
2017-02-28,48.259,48.435,47.966,48.122,868128,0
2017-03-01,48.582,48.924,48.376,48.846,821113,0
2017-03-02,48.767,48.767,48.279,48.425,613703,0
2017-03-03,48.376,48.67,48.259,48.416,525199,0
2017-03-06,48.279,48.328,47.848,47.975,665300,0
2017-03-07,47.975,48.078,47.622,47.779,1239094,0
2017-03-08,47.848,47.926,47.31,47.662,1021365,0
2017-03-09,47.662,47.759,47.04,47.163,616950,0
2017-03-10,47.261,47.809,47.261,47.789,1011291,0
2017-03-13,47.809,48.341,47.631,48.332,1461090,0
2017-03-14,48.203,48.745,48.055,48.498,794100,0
2017-03-15,48.716,49.356,48.47,49.208,1003382,0
2017-03-16,49.257,49.711,49.159,49.435,1216731,0
2017-03-17,49.603,49.908,49.455,49.839,2070225,0
2017-03-20,49.957,50.148,49.498,49.731,756700,0
2017-03-21,49.809,49.888,49.07,49.267,1116340,0
2017-03-22,49.169,49.213,48.716,49.139,1545744,0
2017-03-23,49.267,50.006,49.228,49.622,915765,0
2017-03-24,49.661,49.799,49.189,49.356,656908,0
2017-03-27,48.854,49.179,48.696,49.09,696676,0
2017-03-28,48.972,49.435,48.834,49.337,633694,0
2017-03-29,49.228,49.706,49.228,49.612,662368,0
2017-03-30,49.445,49.76,49.445,49.671,497037,0
2017-03-31,49.641,49.74,49.533,49.583,636498,0
2017-04-03,49.76,50.154,49.503,49.849,941995,0
2017-04-04,49.75,49.937,49.513,49.75,812290,0
2017-04-05,49.819,50.598,49.75,50.066,1164510,0
2017-04-06,50.095,50.46,49.937,50.154,1155541,0
2017-04-07,50.046,50.48,50.046,50.164,806893,0
2017-04-10,50.282,50.716,50.262,50.332,804045,0
2017-04-11,50.361,50.804,50.164,50.775,829092,0
2017-04-12,50.864,50.962,50.075,50.352,1213073,0
2017-04-13,50.233,50.352,49.888,49.927,638704,0
2017-04-17,50.184,50.548,50.009,50.508,1348341,0
2017-04-18,50.302,50.497,50.218,50.352,1031373,0
2017-04-19,50.617,50.736,50.413,50.508,750957,0
2017-04-20,50.893,51.533,50.608,51.455,824264,0
2017-04-21,51.415,51.711,51.159,51.701,824004,0
2017-04-24,52.006,52.224,51.869,52.174,1214810,0
2017-04-25,52.39,52.883,52.214,52.755,1065644,0
2017-04-26,52.913,53.583,52.528,53.248,1326996,0
2017-04-27,53.357,53.357,52.548,52.805,2237694,0
2017-04-28,54.076,54.164,51.573,51.77,3913406,0
2017-05-01,51.987,52.214,51.77,51.938,1366099,0
2017-05-02,51.977,52.48,51.829,52.48,1285070,0
2017-05-03,52.39,52.834,52.332,52.696,1197769,0
2017-05-04,52.785,53.1,52.528,52.706,936681,0
2017-05-05,52.795,53.134,52.568,53.002,752900,0
2017-05-08,53.129,53.169,52.637,52.666,693741,0
2017-05-09,52.765,52.893,52.598,52.706,610824,0
2017-05-10,52.618,52.913,52.548,52.716,683731,0
2017-05-11,52.42,52.686,52.026,52.38,851327,0
2017-05-12,52.115,52.115,50.967,51.071,1602022,0
2017-05-15,51.209,51.375,51.031,51.129,953985,0
2017-05-16,51.238,51.238,50.888,50.962,1083532,0
2017-05-17,50.588,50.775,49.854,49.868,786131,0
2017-05-18,49.553,49.721,49.184,49.365,2036713,0
2017-05-19,49.563,50.164,49.346,49.888,923585,0
2017-05-22,49.937,50.617,49.868,50.548,676733,0
2017-05-23,50.696,50.834,50.41,50.44,547372,0
2017-05-24,50.48,51.021,50.48,50.933,792189,0
2017-05-25,51.247,51.533,51.051,51.357,819469,0
2017-05-26,51.247,51.445,51.149,51.317,561492,0
2017-05-30,51.415,51.475,50.942,51.149,753737,0
2017-05-31,51.385,51.385,50.873,51.257,876656,0
2017-06-01,51.257,51.347,50.755,51.347,1085863,0
2017-06-02,51.385,51.957,51.327,51.691,752559,0
2017-06-05,51.819,51.938,51.543,51.849,638331,0
2017-06-06,51.632,51.632,51.169,51.247,823187,0
2017-06-07,51.287,51.475,50.987,51.09,1032021,0
2017-06-08,51.257,51.425,50.755,51.297,1200335,0
2017-06-09,51.385,51.731,51.179,51.405,676915,0
2017-06-12,51.337,52.105,51.297,52.016,790166,0
2017-06-13,52.066,52.294,51.947,52.155,691677,0
2017-06-14,52.374,52.641,52.135,52.374,589126,0
2017-06-15,52.165,52.284,51.808,51.887,715201,0
2017-06-16,51.887,52.364,51.62,52.324,1335108,0
2017-06-19,52.453,53.088,52.324,53.048,758585,0
2017-06-20,53.008,53.296,52.542,52.552,467607,0
2017-06-21,52.552,52.641,52.145,52.403,1070815,0
2017-06-22,52.463,52.552,52.086,52.245,405696,0
2017-06-23,52.314,52.493,52.056,52.195,1198885,0
2017-06-26,52.284,52.572,52.284,52.512,440344,0
2017-06-27,52.502,52.661,51.927,51.927,556502,0
2017-06-28,52.324,52.522,52.165,52.245,454282,0
2017-06-29,52.235,52.264,51.302,51.709,621890,0
2017-06-30,51.818,52.344,51.818,52.116,669065,0
2017-07-03,52.135,52.393,52.026,52.026,517075,0
2017-07-05,52.056,52.374,52.006,52.294,715824,0
2017-07-06,52.125,52.145,51.62,51.739,551333,0
2017-07-07,52.006,52.562,51.709,52.443,840312,0
2017-07-10,52.453,52.582,52.016,52.026,645960,0
2017-07-11,51.917,52.324,51.768,52.125,544729,0
2017-07-12,52.473,52.959,52.453,52.701,690024,0
2017-07-13,52.681,52.969,52.542,52.741,806325,0
2017-07-14,52.721,52.939,52.572,52.8,320296,0
2017-07-17,52.87,53.167,52.661,52.681,695276,0
2017-07-18,52.383,52.512,51.5,51.838,1113123,0
2017-07-19,51.977,52.24,51.887,52.175,1106895,0
2017-07-20,52.274,52.374,51.51,52.155,799158,0
2017-07-21,52.086,52.254,51.788,52.235,699311,0
2017-07-24,52.344,53.227,52.086,52.959,943423,0
2017-07-25,53.356,53.534,52.79,53.376,925685,0
2017-07-26,52.671,52.741,51.272,51.421,1434158,0
2017-07-27,51.5,51.59,51.171,51.381,1107160,0
2017-07-28,49.923,50.062,48.425,49.189,2097474,0
2017-07-31,49.248,49.303,47.78,47.8,1887382,0
2017-08-01,47.998,48.048,47.115,47.74,1346502,0
2017-08-02,47.681,47.908,47.145,47.244,1220344,0
2017-08-03,47.373,47.522,47.036,47.383,1197042,0
2017-08-04,47.403,47.988,47.403,47.959,841073,0
2017-08-07,47.959,47.959,47.443,47.849,741301,0
2017-08-08,47.78,47.909,47.463,47.512,937220,0
2017-08-09,47.522,47.552,47.12,47.324,660970,0
2017-08-10,46.976,47.155,46.53,46.609,850254,0
2017-08-11,46.391,46.832,46.381,46.599,663086,0
2017-08-14,47.016,47.234,46.778,47.056,707421,0
2017-08-15,47.155,47.155,46.639,46.778,693571,0
2017-08-16,46.877,47.433,46.852,47.383,794346,0
2017-08-17,47.393,47.443,46.163,46.163,1070874,0
2017-08-18,46.084,46.332,45.905,46.054,714831,0
2017-08-21,46.044,46.113,45.538,45.826,1110031,0
2017-08-22,45.955,46.113,45.746,46.044,813193,0
2017-08-23,45.637,45.836,45.26,45.26,590026,0
2017-08-24,45.449,45.468,44.853,44.873,1058140,0
2017-08-25,45.012,45.191,44.933,44.962,589851,0
2017-08-28,45.181,45.359,44.496,44.605,661848,0
2017-08-29,44.357,44.923,44.298,44.913,845654,0
2017-08-30,44.923,45.791,44.815,45.716,1411817,0
2017-08-31,45.865,46.084,45.583,45.607,1026064,0
2017-09-01,45.687,46.163,45.687,46.064,611537,0
2017-09-05,45.935,46.093,45.161,45.359,994800,0
2017-09-06,45.498,46.208,45.419,46.173,1472398,0
2017-09-07,44.447,44.784,42.824,43.157,2622908,0
2017-09-08,42.849,45.171,42.849,44.943,1533195,0
2017-09-11,45.081,45.3,44.824,45.012,921324,0
2017-09-12,45.022,45.369,45.022,45.23,708986,0
2017-09-13,45.24,45.429,45.042,45.27,1048460,0
2017-09-14,45.2,45.61,45.09,45.51,977318,0
2017-09-15,45.65,46.02,45.39,45.85,1602881,0
2017-09-18,45.88,46.21,45.83,45.88,878192,0
2017-09-19,45.85,45.91,45.23,45.5,861898,0
2017-09-20,45.53,45.86,45.48,45.75,513926,0
2017-09-21,45.73,45.97,45.69,45.94,491486,0
2017-09-22,46.65,46.8,46.17,46.76,1422705,0
2017-09-25,46.72,47.33,46.71,47.23,1265190,0
2017-09-26,47.32,47.81,47.18,47.43,956413,0
2017-09-27,47.55,47.97,47.19,47.31,981491,0
2017-09-28,47.27,47.9,47.27,47.79,722241,0
2017-09-29,47.72,47.9,47.603,47.73,671551,0
2017-10-02,47.75,48.2,47.64,48.19,797725,0
2017-10-03,48.37,48.56,48.07,48.56,719719,0
2017-10-04,48.56,48.81,48.36,48.79,560850,0
2017-10-05,48.82,48.86,48.3525,48.48,742405,0
2017-10-06,48.38,48.59,48.31,48.46,626589,0
2017-10-09,48.38,48.45,48.24,48.27,277008,0
2017-10-10,48.4,48.48,47.6,47.97,937716,0
2017-10-11,47.98,48.44,47.74,48.34,1053085,0
2017-10-12,48.21,48.3,47.62,47.89,1426386,0
2017-10-13,47.97,48.0641,47.47,47.67,1090026,0
2017-10-16,47.69,47.94,47.54,47.79,714544,0
2017-10-17,47.76,48.02,47.61,47.73,565285,0
2017-10-18,47.75,48.34,47.75,48.14,699871,0
2017-10-19,48.07,48.44,47.84,48.43,474749,0
2017-10-20,48.68,48.96,48.53,48.92,580649,0
2017-10-23,48.95,49.29,48.85,49.08,859411,0
2017-10-24,49.2,49.27,48.34,48.55,1351372,0
2017-10-25,48.57,48.63,47.49,47.9,1079528,0
2017-10-26,48.34,48.41,47.79,48.23,1365758,0
2017-10-27,49.68,51.99,49,49.45,2675100,0
2017-10-30,48.5,48.78,47.135,47.2,2079551,0
2017-10-31,47.32,47.48,46.96,47.26,2797923,0
2017-11-01,47.15,47.53,46,46.5,1717092,0
2017-11-02,46.49,46.75,45.77,46.11,1056341,0
2017-11-03,46,46.44,45.91,46,698466,0
2017-11-06,46.03,46.23,45.81,45.86,719238,0
2017-11-07,46.02,46.09,45.6,45.94,790600,0
2017-11-08,45.89,46.06,45.38,45.72,796335,0
2017-11-09,45.33,45.91,45.21,45.88,773772,0
2017-11-10,45.79,46.15,45.79,45.94,688101,0
