Date,Open,High,Low,Close,Volume,OpenInt
1986-07-16,12.903,13.217,12.903,13.084,694448,0
1986-07-17,13.036,13.217,13.036,13.131,155955,0
1986-07-18,13.198,13.674,13.036,13.406,612055,0
1986-07-21,13.359,13.72,13.359,13.628,228679,0
1986-07-22,13.72,14.112,13.72,13.855,751616,0
1986-07-23,13.903,14.179,13.816,14.035,317798,0
1986-07-24,14.131,14.225,13.72,13.855,320317,0
1986-07-25,13.816,13.999,13.816,13.816,96263,0
1986-07-28,13.855,13.95,13.513,13.561,223217,0
1986-07-29,13.473,13.561,13.179,13.313,361515,0
1986-07-30,13.359,13.628,13.266,13.628,206819,0
1986-07-31,13.609,13.766,13.493,13.59,365299,0
1986-08-01,13.674,13.816,13.59,13.59,388001,0
1986-08-04,13.493,13.628,13.331,13.628,253902,0
1986-08-05,13.674,13.786,13.59,13.628,166045,0
1986-08-06,13.72,13.738,13.406,13.424,310232,0
1986-08-07,13.406,13.424,13.179,13.217,153433,0
1986-08-08,13.179,13.313,13.084,13.15,176553,0
1986-08-11,13.198,13.443,13.198,13.406,197150,0
1986-08-12,13.493,13.628,13.443,13.609,151753,0
1986-08-13,13.656,13.883,13.59,13.816,344281,0
1986-08-14,13.72,13.786,13.628,13.72,280387,0
1986-08-15,13.766,13.855,13.628,13.702,361936,0
1986-08-18,13.72,13.766,13.628,13.72,151330,0
1986-08-19,13.816,13.816,13.628,13.674,306449,0
1986-08-20,13.72,13.836,13.674,13.836,154274,0
1986-08-21,13.922,13.999,13.766,13.95,255583,0
1986-08-22,13.999,14.063,13.95,13.95,178654,0
1986-08-25,13.999,14.015,13.702,13.72,65577,0
1986-08-26,13.674,14.15,13.674,14.112,409018,0
1986-08-27,14.035,14.244,14.035,14.15,205560,0
1986-08-28,14.112,14.15,13.999,13.999,235404,0
1986-08-29,14.063,14.15,13.999,14.063,262308,0
1986-09-02,14.015,14.131,13.836,13.95,211864,0
1986-09-03,13.883,14.082,13.786,14.082,307709,0
1986-09-04,14.131,14.179,14.063,14.179,132415,0
1986-09-05,14.179,14.179,13.786,13.816,335032,0
1986-09-08,13.72,13.786,13.493,13.609,161421,0
1986-09-09,13.561,13.609,13.217,13.359,446428,0
1986-09-10,13.313,13.313,12.998,13.065,318220,0
1986-09-11,12.951,12.951,12.181,12.181,942884,0
1986-09-12,12.181,12.218,11.703,12.084,1029900,0
1986-09-15,12.084,12.134,11.858,12.036,633075,0
1986-09-16,12.036,12.104,11.789,12.084,282907,0
1986-09-17,12.104,12.265,11.924,12.218,351848,0
1986-09-18,12.181,12.181,11.74,12.084,231624,0
1986-09-19,12.036,12.265,11.924,12.265,372027,0
1986-09-22,12.265,12.771,12.181,12.771,213125,0
1986-09-23,12.809,12.809,12.514,12.559,198413,0
1986-09-24,12.656,12.951,12.559,12.903,272398,0
1986-09-25,12.903,12.903,12.559,12.674,163942,0
1986-09-26,12.627,12.771,12.54,12.674,174453,0
1986-09-29,12.656,12.656,12.294,12.495,156377,0
1986-09-30,12.495,12.703,12.495,12.674,254321,0
1986-10-01,12.674,12.998,12.674,12.856,358995,0
1986-10-02,12.884,13.084,12.836,13.084,153433,0
1986-10-03,13.179,13.266,13.131,13.179,276181,0
1986-10-06,13.359,13.443,13.084,13.359,156798,0
1986-10-07,13.443,13.999,13.266,13.999,177606,0
1986-10-08,14.446,14.446,14.035,14.225,649679,0
1986-10-09,14.356,14.493,14.225,14.264,577584,0
1986-10-10,14.179,14.179,13.816,13.816,174663,0
1986-10-13,13.72,13.766,13.628,13.766,29635,0
1986-10-14,13.674,13.766,13.443,13.72,44349,0
1986-10-15,13.72,13.999,13.674,13.816,154695,0
1986-10-16,13.903,13.903,13.628,13.72,108666,0
1986-10-17,13.72,13.72,13.443,13.59,144397,0
1986-10-20,13.406,13.493,13.131,13.493,183491,0
1986-10-21,13.59,13.816,13.541,13.72,451896,0
1986-10-22,13.59,13.816,13.493,13.674,174242,0
1986-10-23,13.59,13.816,13.443,13.674,146916,0
1986-10-24,13.493,13.816,13.493,13.541,180759,0
1986-10-27,13.493,13.72,13.406,13.628,97313,0
1986-10-28,13.443,13.59,13.217,13.406,196313,0
1986-10-29,13.266,13.266,12.998,13.084,254953,0
1986-10-30,13.266,13.766,13.217,13.443,623195,0
1986-10-31,13.359,13.493,13.266,13.406,188957,0
1986-11-03,13.313,13.406,13.179,13.406,130312,0
1986-11-04,13.313,13.359,13.179,13.359,206819,0
1986-11-05,13.266,13.266,13.179,13.217,113500,0
1986-11-06,13.266,13.406,13.179,13.359,332930,0
1986-11-07,13.359,13.406,13.084,13.266,110136,0
1986-11-10,13.217,13.313,13.084,13.313,245494,0
1986-11-11,13.179,13.313,13.084,13.179,99838,0
1986-11-12,13.084,13.179,13.036,13.131,182019,0
1986-11-13,13.179,13.217,12.951,12.951,255164,0
1986-11-14,12.903,13.131,12.809,12.903,204930,0
1986-11-17,12.903,12.998,12.771,12.903,202406,0
1986-11-18,12.903,12.998,12.589,12.589,221113,0
1986-11-19,12.589,12.721,12.54,12.721,255164,0
1986-11-20,12.809,13.179,12.721,13.179,239190,0
1986-11-21,12.998,13.443,12.998,13.359,260836,0
1986-11-24,13.313,13.541,13.179,13.443,424362,0
1986-11-25,13.541,13.541,13.359,13.443,300562,0
1986-11-26,13.313,13.493,13.179,13.266,189795,0
1986-11-28,13.179,13.313,13.131,13.266,209554,0
1986-12-01,13.179,13.313,12.674,13.313,174872,0
1986-12-02,13.406,13.541,13.313,13.541,445169,0
1986-12-03,13.59,13.999,13.359,13.541,388420,0
1986-12-04,13.541,13.59,13.313,13.443,395356,0
1986-12-05,13.443,13.628,13.359,13.59,357103,0
1986-12-08,13.628,13.674,13.406,13.541,222163,0
1986-12-09,13.541,13.674,13.443,13.541,192527,0
1986-12-10,13.541,13.816,13.443,13.766,449583,0
1986-12-11,13.903,13.903,13.179,13.406,462825,0
1986-12-12,13.359,13.406,12.951,13.266,250121,0
1986-12-15,12.998,12.998,12.589,12.771,386107,0
1986-12-16,12.809,13.131,12.809,13.036,443276,0
1986-12-17,12.998,13.313,12.903,13.266,329990,0
1986-12-18,13.359,13.406,13.084,13.084,245075,0
1986-12-19,13.084,14.082,12.856,13.999,730808,0
1986-12-22,13.816,13.816,13.179,13.816,480478,0
1986-12-23,13.816,13.855,13.266,13.313,977354,0
1986-12-24,13.179,13.313,13.179,13.266,159109,0
1986-12-26,13.217,13.359,13.217,13.313,124428,0
1986-12-29,13.359,13.359,12.951,12.998,113500,0
1986-12-30,13.084,13.084,12.856,12.951,118544,0
1986-12-31,12.903,12.998,12.589,12.903,319900,0
1987-01-02,12.903,13.131,12.856,13.084,141244,0
1987-01-05,13.131,13.217,13.084,13.131,376019,0
1987-01-06,13.131,13.266,12.998,13.036,435289,0
1987-01-07,12.903,13.179,12.903,13.179,745312,0
1987-01-08,13.628,14.035,13.541,13.999,829172,0
1987-01-09,14.082,14.179,13.816,14.131,361304,0
1987-01-12,14.082,14.493,14.035,14.312,250959,0
1987-01-13,14.225,14.264,13.855,13.903,667543,0
1987-01-14,13.816,13.95,13.628,13.766,280806,0
1987-01-15,13.816,14.446,13.816,14.446,401030,0
1987-01-16,14.356,14.356,13.816,14.131,376439,0
1987-01-19,14.179,14.264,14.035,14.179,228258,0
1987-01-20,14.179,14.225,13.59,13.816,311282,0
1987-01-21,13.816,14.082,13.628,13.816,284797,0
1987-01-22,13.72,14.179,13.72,14.082,357939,0
1987-01-23,14.179,14.853,13.855,13.95,908835,0
1987-01-26,14.035,14.446,13.816,14.131,204930,0
1987-01-27,14.179,14.356,13.999,14.179,219643,0
1987-01-28,14.179,14.626,14.131,14.626,571697,0
1987-01-29,14.719,14.719,14.406,14.626,482792,0
1987-01-30,14.626,14.67,14.406,14.67,327255,0
1987-02-02,14.67,14.853,14.589,14.817,501708,0
1987-02-03,14.853,14.853,14.539,14.817,193369,0
1987-02-04,14.817,15.261,14.67,15.261,306240,0
1987-02-05,15.901,15.946,15.445,15.54,375178,0
1987-02-06,15.585,15.585,15.445,15.54,247177,0
1987-02-09,15.671,15.901,15.632,15.768,281015,0
1987-02-10,15.768,15.815,15.54,15.632,245913,0
1987-02-11,15.632,15.72,15.492,15.671,289212,0
1987-02-12,15.54,15.671,15.178,15.54,253270,0
1987-02-13,15.54,16.262,15.54,16.082,465558,0
1987-02-17,15.946,16.671,15.946,16.442,404814,0
1987-02-18,16.359,16.671,16.129,16.442,565603,0
1987-02-19,16.633,17.081,16.539,17.081,538069,0
1987-02-20,17.043,17.043,16.633,16.719,295309,0
1987-02-23,16.898,16.947,16.586,16.814,748463,0
1987-02-24,16.814,17.081,16.814,17.081,462405,0
1987-02-25,16.898,17.356,16.852,17.259,341337,0
1987-02-26,17.176,17.452,16.586,17.452,331038,0
1987-02-27,16.633,17.356,16.586,16.633,270717,0
1987-03-02,16.586,16.767,16.442,16.719,255164,0
1987-03-03,16.814,16.814,16.262,16.359,397879,0
1987-03-04,16.176,16.671,15.996,16.539,600701,0
1987-03-05,16.633,17.043,16.586,16.814,276392,0
1987-03-06,16.852,16.852,16.719,16.852,239190,0
1987-03-09,16.947,16.947,16.034,16.359,350795,0
1987-03-10,16.262,16.539,16.262,16.539,228258,0
1987-03-11,16.671,16.719,16.224,16.224,186012,0
1987-03-12,16.309,16.309,16.082,16.262,308758,0
1987-03-13,16.176,16.719,16.176,16.442,378332,0
1987-03-16,16.262,16.359,16.129,16.359,269667,0
1987-03-17,16.262,16.405,16.176,16.405,207658,0
1987-03-18,16.405,16.633,16.224,16.309,180547,0
1987-03-19,16.224,16.719,16.176,16.719,437391,0
1987-03-20,16.671,17.081,16.671,16.947,527981,0
1987-03-23,16.719,17.081,16.719,16.994,314645,0
1987-03-24,16.898,17.129,16.814,17.081,202825,0
1987-03-25,16.994,17.176,16.852,16.947,620042,0
1987-03-26,16.814,17.081,16.442,16.442,271767,0
1987-03-27,16.442,16.586,15.996,16.129,348064,0
1987-03-30,15.72,15.72,15.178,15.54,547738,0
1987-03-31,15.585,16.082,15.445,15.901,437182,0
1987-04-01,15.445,15.768,15.261,15.585,560138,0
1987-04-02,15.585,15.671,15.261,15.492,428985,0
1987-04-03,15.358,15.54,15.261,15.492,545428,0
1987-04-06,15.445,15.901,15.261,15.901,508223,0
1987-04-07,15.996,16.767,15.901,16.359,506962,0
1987-04-08,16.539,16.671,16.405,16.539,326205,0
1987-04-09,16.633,16.671,16.129,16.309,190639,0
1987-04-10,16.176,16.309,15.72,15.768,269454,0
1987-04-13,15.632,15.901,15.358,15.632,228679,0
1987-04-14,15.131,15.358,14.719,14.901,1599916,0
1987-04-15,14.853,15.54,14.853,15.492,437391,0
1987-04-16,15.632,16.176,15.407,16.082,289002,0
1987-04-20,15.996,16.442,15.632,15.72,405023,0
1987-04-21,15.632,16.034,15.308,15.996,254953,0
1987-04-22,16.034,16.034,15.445,15.445,422467,0
1987-04-23,15.585,15.632,14.995,15.178,192948,0
1987-04-24,15.083,15.083,14.539,14.853,451054,0
1987-04-27,14.719,15.178,14.225,14.853,380221,0
1987-04-28,14.769,15.131,14.626,14.67,258106,0
1987-04-29,14.817,14.995,14.356,14.626,413009,0
1987-04-30,14.626,14.948,14.626,14.769,301825,0
1987-05-01,14.817,14.853,14.589,14.719,282697,0
1987-05-04,14.626,14.995,14.539,14.995,156377,0
1987-05-05,15.261,15.854,15.261,15.671,461983,0
1987-05-06,15.632,15.671,15.358,15.585,238348,0
1987-05-07,15.492,15.632,15.407,15.54,442015,0
1987-05-08,15.585,15.585,15.083,15.308,118333,0
1987-05-11,15.308,15.492,15.178,15.178,173402,0
1987-05-12,15.083,15.178,14.948,15.083,175714,0
1987-05-13,15.083,15.131,14.853,14.995,428985,0
1987-05-14,15.083,15.225,14.948,14.995,223004,0
1987-05-15,14.901,14.901,14.082,14.356,909042,0
1987-05-18,14.356,14.406,13.903,14.406,1113341,0
1987-05-19,14.356,14.817,14.225,14.356,242974,0
1987-05-20,14.264,14.719,14.264,14.446,215648,0
1987-05-21,14.719,14.948,14.626,14.67,335664,0
1987-05-22,14.67,15.035,14.67,14.901,281015,0
1987-05-26,14.853,15.768,14.853,15.585,204086,0
1987-05-27,15.445,15.768,15.358,15.407,184752,0
1987-05-28,15.358,15.768,15.035,15.585,135990,0
1987-05-29,15.445,15.632,14.948,15.131,193789,0
1987-06-01,14.995,15.131,14.901,14.995,223637,0
1987-06-02,14.901,15.035,14.817,14.995,242343,0
1987-06-03,15.178,15.585,15.178,15.445,194208,0
1987-06-04,15.585,16.129,15.445,16.034,182227,0
1987-06-05,16.034,16.034,15.768,15.815,86386,0
1987-06-08,15.72,16.359,15.671,16.309,199465,0
1987-06-09,16.262,16.852,16.224,16.814,468921,0
1987-06-10,16.719,17.081,16.49,16.671,357522,0
1987-06-11,16.586,16.814,16.49,16.814,209763,0
1987-06-12,16.898,16.947,16.633,16.719,415112,0
1987-06-15,16.814,17.081,16.719,17.043,440756,0
1987-06-16,17.129,17.632,16.852,17.49,455888,0
1987-06-17,17.403,18.043,17.403,17.765,557826,0
1987-06-18,17.946,17.946,17.632,17.717,476275,0
1987-06-19,17.765,17.765,17.259,17.632,388420,0
1987-06-22,17.539,17.717,17.452,17.67,279124,0
1987-06-23,17.539,17.632,17.043,17.222,558459,0
1987-06-24,17.222,17.259,16.947,17.043,321791,0
1987-06-25,17.129,17.356,16.994,16.994,276812,0
1987-06-26,16.898,16.898,16.633,16.814,108875,0
1987-06-29,16.719,16.947,16.671,16.852,273660,0
1987-06-30,16.898,17.081,16.852,17.081,290895,0
1987-07-01,16.994,17.081,16.898,17.081,234776,0
1987-07-02,16.994,17.308,16.994,17.222,127371,0
1987-07-06,17.259,17.308,16.814,16.852,165836,0
1987-07-07,16.898,17.043,16.719,16.852,140822,0
1987-07-08,16.994,17.043,16.814,16.947,228890,0
1987-07-09,17.043,17.043,16.814,16.898,211234,0
1987-07-10,16.852,17.081,16.719,17.081,226368,0
1987-07-13,16.994,16.994,16.49,16.719,135568,0
1987-07-14,16.814,16.898,16.586,16.852,118333,0
1987-07-15,16.671,16.814,16.539,16.671,111608,0
1987-07-16,16.586,16.719,16.49,16.586,137038,0
1987-07-17,16.49,16.49,16.082,16.442,435079,0
1987-07-20,16.359,16.405,16.224,16.262,65788,0
1987-07-21,16.224,16.309,15.901,15.996,266513,0
1987-07-22,15.946,16.224,15.901,16.082,304978,0
1987-07-23,15.996,16.082,15.946,16.034,250327,0
1987-07-24,16.129,16.129,16.034,16.082,109295,0
1987-07-27,16.082,16.309,15.996,16.224,172139,0
1987-07-28,16.309,16.586,16.129,16.49,146079,0
1987-07-29,16.442,17.259,16.442,17.259,235404,0
1987-07-30,17.259,17.403,17.081,17.259,201146,0
1987-07-31,17.176,17.308,17.129,17.308,215648,0
1987-08-03,17.222,17.452,17.176,17.259,169407,0
1987-08-04,17.176,17.259,16.814,16.852,244864,0
1987-08-05,16.814,16.994,16.767,16.947,344700,0
1987-08-06,16.994,17.259,16.852,17.259,350166,0
1987-08-07,17.259,17.452,17.176,17.356,657244,0
1987-08-10,17.403,17.539,17.259,17.308,204717,0
1987-08-11,17.222,17.356,16.814,17.356,536390,0
1987-08-12,17.129,17.222,16.994,17.129,335452,0
1987-08-13,17.081,17.259,16.814,17.129,306449,0
1987-08-14,17.081,17.356,17.081,17.259,315696,0
1987-08-17,17.176,17.403,17.176,17.403,192107,0
1987-08-18,17.308,17.308,17.129,17.259,303503,0
1987-08-19,17.176,17.222,16.852,16.947,238348,0
1987-08-20,17.043,17.129,16.898,17.043,249488,0
1987-08-21,16.947,17.176,16.767,17.176,614575,0
1987-08-24,17.176,17.176,16.814,16.814,543116,0
1987-08-25,16.898,16.898,16.442,16.49,571279,0
1987-08-26,16.633,16.767,16.359,16.586,439283,0
1987-08-27,16.671,16.671,16.176,16.405,416164,0
1987-08-28,16.442,16.442,16.262,16.359,298461,0
1987-08-31,16.262,16.262,15.445,15.72,1412012,0
1987-09-01,15.966,16.234,15.825,15.966,749095,0
1987-09-02,15.966,16.148,15.872,16.1,575063,0
1987-09-03,16.196,16.28,15.825,16.006,190215,0
1987-09-04,16.006,16.196,15.641,15.641,191687,0
1987-09-08,15.641,15.641,14.921,15.557,337558,0
1987-09-09,15.691,15.691,15.149,15.235,159739,0
1987-09-10,15.328,15.691,15.328,15.511,243603,0
1987-09-11,15.511,15.919,15.511,15.872,400820,0
1987-09-14,15.966,16.1,15.641,15.785,333353,0
1987-09-15,15.641,15.641,15.417,15.417,281647,0
1987-09-16,15.378,15.511,15.187,15.235,310441,0
1987-09-17,15.279,15.279,14.967,15.103,258106,0
1987-09-18,14.967,15.103,14.739,15.054,642741,0
1987-09-21,15.187,15.328,14.366,14.466,558877,0
1987-09-22,14.549,15.149,14.283,15.149,943093,0
1987-09-23,15.149,15.235,14.827,15.103,476907,0
1987-09-24,15.149,15.235,15.054,15.187,221113,0
1987-09-25,15.235,15.328,15.005,15.103,435709,0
1987-09-28,15.187,15.378,15.054,15.279,458408,0
1987-09-29,15.378,15.378,14.827,14.872,256843,0
1987-09-30,14.967,15.103,14.739,14.921,389679,0
1987-10-01,14.921,15.103,14.872,15.103,947506,0
1987-10-02,15.279,15.595,15.103,15.511,457148,0
1987-10-05,15.595,15.919,15.378,15.557,307919,0
1987-10-06,15.464,15.557,15.187,15.279,306027,0
1987-10-07,15.378,15.378,14.872,14.967,608061,0
1987-10-08,15.054,15.149,14.739,14.872,362146,0
1987-10-09,14.921,15.005,14.827,14.872,317166,0
1987-10-12,14.827,14.827,14.102,14.329,802481,0
1987-10-13,14.512,14.643,14.283,14.366,574433,0
1987-10-14,14.283,14.329,13.599,13.73,510957,0
1987-10-15,13.648,14.053,13.284,13.368,892018,0
1987-10-16,13.284,13.415,12.056,13.055,1084337,0
1987-10-19,11.275,12.008,10.552,10.733,1566287,0
1987-10-20,11.645,12.549,10.276,11.732,2122856,0
1987-10-21,12.731,13.055,12.37,12.504,1416426,0
1987-10-22,11.048,12.008,11.048,11.914,951290,0
1987-10-23,11.554,11.829,11.275,11.456,534077,0
1987-10-26,11.01,11.094,10.552,10.639,588093,0
1987-10-27,10.828,11.094,10.733,10.733,687090,0
1987-10-28,10.552,11.191,9.913,10.915,680785,0
1987-10-29,10.828,11.417,10.828,11.01,370553,0
1987-10-30,11.732,11.914,10.915,10.915,702014,0
1987-11-02,10.915,12.094,10.915,11.645,343649,0
1987-11-03,11.456,11.456,10.915,11.094,446218,0
1987-11-04,10.962,11.322,10.867,11.01,558247,0
1987-11-05,10.733,11.191,10.733,11.191,543323,0
1987-11-06,11.094,11.191,10.779,10.828,380640,0
1987-11-09,10.602,10.686,10.276,10.602,537020,0
1987-11-10,10.19,10.457,10.01,10.099,944353,0
1987-11-11,10.276,10.639,10.19,10.552,1522360,0
1987-11-12,10.639,11.142,10.639,10.962,522728,0
1987-11-13,10.867,11.239,10.552,10.733,215648,0
1987-11-16,10.686,11.01,10.639,10.915,250750,0
1987-11-17,10.779,10.867,10.19,10.867,366769,0
1987-11-18,10.779,10.867,10.372,10.372,342811,0
1987-11-19,10.324,10.552,9.864,10.01,412171,0
1987-11-20,9.913,10.049,9.639,9.822,2185910,0
1987-11-23,9.913,9.913,9.551,9.687,798906,0
1987-11-24,9.864,10.049,9.687,9.864,834006,0
1987-11-25,9.962,10.01,9.687,9.735,542062,0
1987-11-27,9.639,10.01,9.6,9.735,162262,0
1987-11-30,9.725,9.725,9.1349,9.4969,603018,0
1987-12-01,9.678,9.775,9.2684,9.412,453156,0
1987-12-02,9.451,9.775,9.3637,9.639,252430,0
1987-12-03,9.822,9.864,9.2684,9.3156,399980,0
1987-12-04,9.2198,9.451,9.0396,9.2198,430877,0
1987-12-07,9.1349,9.4969,9.0396,9.4969,573170,0
1987-12-08,9.59,9.59,9.1349,9.542,303295,0
1987-12-09,9.639,9.953,9.542,9.953,752458,0
1987-12-10,10.049,10.867,9.775,10.552,1246180,0
1987-12-11,10.552,10.779,10.362,10.552,440544,0
1987-12-14,10.505,11.417,10.457,11.01,561398,0
1987-12-15,11.048,11.191,10.779,10.818,374967,0
1987-12-16,11.01,11.554,10.915,11.554,336714,0
1987-12-17,11.466,11.506,10.962,11.142,291105,0
1987-12-18,11.645,11.645,11.239,11.466,846199,0
1987-12-21,11.322,11.645,11.275,11.506,312753,0
1987-12-22,11.322,11.466,11.239,11.322,365299,0
1987-12-23,11.371,11.554,11.275,11.466,328936,0
1987-12-24,11.506,11.645,11.371,11.417,255793,0
1987-12-28,11.191,11.371,10.962,11.191,303295,0
1987-12-29,11.094,11.239,10.867,11.191,176553,0
1987-12-30,11.142,11.466,11.142,11.466,310651,0
1987-12-31,11.239,11.506,11.142,11.322,247597,0
1988-01-04,11.417,11.961,11.417,11.417,358362,0
1988-01-05,11.693,11.924,11.693,11.829,312753,0
1988-01-06,11.829,11.877,11.6,11.645,175501,0
1988-01-07,11.693,11.693,11.322,11.693,159951,0
1988-01-08,11.693,11.693,10.639,10.962,197784,0
1988-01-11,10.639,11.466,10.639,11.417,263990,0
1988-01-12,11.322,11.322,10.867,11.239,348903,0
1988-01-13,11.142,11.371,10.962,11.239,478799,0
1988-01-14,11.142,11.191,10.915,11.048,138722,0
1988-01-15,11.371,11.466,11.048,11.142,330619,0
1988-01-18,11.048,11.094,10.915,11.048,146497,0
1988-01-19,11.094,11.094,10.867,10.867,227838,0
1988-01-20,10.962,10.962,10.818,10.962,624035,0
1988-01-21,10.962,10.962,10.227,10.592,2139880,0
1988-01-22,10.686,10.733,10.324,10.412,703485,0
1988-01-25,10.412,10.552,10.049,10.181,842205,0
1988-01-26,10.276,10.324,10.099,10.227,585780,0
1988-01-27,10.227,10.362,10.099,10.181,1084127,0
1988-01-28,10.276,10.505,10.276,10.412,476486,0
1988-01-29,10.505,10.915,10.457,10.867,626556,0
1988-02-01,10.915,10.962,10.505,10.639,306449,0
1988-02-02,10.639,10.733,10.457,10.639,206610,0
1988-02-03,10.818,10.818,10.412,10.412,330409,0
1988-02-04,10.505,10.552,10.276,10.505,263990,0
1988-02-05,10.552,10.639,10.412,10.457,144605,0
1988-02-08,10.552,10.552,10.134,10.227,214386,0
1988-02-09,10.412,10.592,10.362,10.592,150070,0
1988-02-10,10.592,10.733,10.412,10.733,494563,0
1988-02-11,10.779,11.048,10.733,10.779,889497,0
1988-02-12,10.818,11.01,10.779,10.915,666073,0
1988-02-16,10.915,10.962,10.779,10.867,232042,0
1988-02-17,10.915,11.048,10.867,10.915,407757,0
1988-02-18,10.962,11.01,10.818,10.818,143136,0
1988-02-19,10.818,10.915,10.779,10.915,374967,0
1988-02-22,10.915,11.506,10.818,11.506,566025,0
1988-02-23,11.645,11.732,11.554,11.6,815934,0
1988-02-24,11.645,11.645,11.506,11.6,346172,0
1988-02-25,11.506,11.554,11.142,11.191,456307,0
1988-02-26,11.142,11.322,11.142,11.239,151753,0
1988-02-29,11.191,11.693,11.191,11.6,355210,0
1988-03-01,11.59,11.732,11.554,11.637,905051,0
1988-03-02,11.732,11.779,11.637,11.732,626976,0
1988-03-03,11.732,11.779,11.59,11.684,403972,0
1988-03-04,11.59,11.637,11.181,11.322,516844,0
1988-03-07,11.275,11.554,11.23,11.275,164783,0
1988-03-08,11.181,11.59,11.133,11.554,519783,0
1988-03-09,11.637,11.684,11.506,11.637,337558,0
1988-03-10,11.637,11.637,11.181,11.181,301404,0
1988-03-11,11.322,11.456,11.133,11.361,320531,0
1988-03-14,11.361,11.456,11.275,11.361,190215,0
1988-03-15,11.456,11.456,11.086,11.322,291943,0
1988-03-16,11.23,11.361,11.086,11.275,223217,0
1988-03-17,11.23,11.554,11.23,11.506,469762,0
1988-03-18,11.961,11.961,11.506,11.59,554254,0
1988-03-21,11.684,11.684,11.275,11.456,142084,0
1988-03-22,11.361,11.732,11.322,11.732,323472,0
1988-03-23,11.732,11.914,11.684,11.779,514107,0
1988-03-24,11.506,11.506,11.275,11.361,682673,0
1988-03-25,11.361,11.361,11.086,11.23,473755,0
1988-03-28,11.133,11.23,11.048,11.23,247385,0
1988-03-29,11.181,11.23,11,11,495193,0
1988-03-30,11,11.086,10.723,10.858,567076,0
1988-03-31,10.676,10.858,10.448,10.858,608693,0
1988-04-04,10.676,10.818,10.629,10.676,427723,0
1988-04-05,10.77,10.77,10.544,10.77,711263,0
1988-04-06,10.858,11.322,10.676,11.181,373285,0
1988-04-07,11.275,11.275,10.858,11.23,374757,0
1988-04-08,11.322,11.322,11.048,11.181,388420,0
1988-04-11,11.086,11.181,10.905,11.181,356474,0
1988-04-12,11.181,11.361,11.086,11.361,208083,0
1988-04-13,11.361,11.684,11.275,11.684,328936,0
1988-04-14,11.554,11.554,11,11,560560,0
1988-04-15,11,11.275,10.858,11.275,261889,0
1988-04-18,11.133,11.133,10.77,10.905,225105,0
1988-04-19,10.905,11.048,10.629,10.723,389259,0
1988-04-20,10.629,10.905,10.629,10.723,224897,0
1988-04-21,10.723,10.818,10.544,10.629,369503,0
1988-04-22,10.676,10.723,10.544,10.629,346804,0
1988-04-25,10.592,10.629,10.495,10.495,191897,0
1988-04-26,10.544,10.676,10.495,10.592,542693,0
1988-04-27,10.592,10.629,10.544,10.544,287110,0
1988-04-28,10.544,10.818,10.544,10.629,186012,0
1988-04-29,10.544,10.723,10.448,10.544,259156,0
1988-05-02,10.592,10.676,10.495,10.629,141030,0
1988-05-03,10.544,10.544,10.172,10.402,297829,0
1988-05-04,10.402,10.402,10.127,10.172,367611,0
1988-05-05,10.266,10.266,10.127,10.172,217119,0
1988-05-06,10.172,10.402,10.172,10.218,247597,0
1988-05-09,10.266,10.315,10.127,10.218,189164,0
1988-05-10,10.266,10.495,10.266,10.448,254113,0
1988-05-11,10.352,10.352,10.127,10.172,232463,0
1988-05-12,10.127,10.448,10.127,10.218,233093,0
1988-05-13,10.218,10.218,9.893,9.943,228258,0
1988-05-16,10.039,10.172,9.893,10.172,164783,0
1988-05-17,10.172,10.218,9.992,9.992,166675,0
1988-05-18,9.893,9.893,9.669,9.669,696128,0
1988-05-19,9.669,9.765,9.1633,9.4879,671958,0
1988-05-20,9.4879,9.532,9.1158,9.3923,310441,0
1988-05-23,9.345,9.345,9.1158,9.345,353949,0
1988-05-24,9.2587,9.532,9.2101,9.532,310441,0
1988-05-25,9.532,9.58,9.345,9.3923,193158,0
1988-05-26,9.4879,9.669,9.3923,9.4879,646315,0
1988-05-27,9.62,9.62,9.3923,9.441,422467,0
1988-05-31,9.4782,9.846,9.441,9.755,310232,0
1988-06-01,9.716,10.127,9.62,10.079,528190,0
1988-06-02,9.943,10.352,9.846,10.127,293626,0
1988-06-03,10.218,10.266,10.03,10.172,251799,0
1988-06-06,10.079,10.305,9.992,10.305,463457,0
1988-06-07,10.218,10.266,10.127,10.172,140402,0
1988-06-08,10.266,10.582,10.218,10.402,313172,0
1988-06-09,10.305,10.544,10.305,10.402,252010,0
1988-06-10,10.402,10.582,10.266,10.495,116440,0
1988-06-13,10.495,10.495,10.03,10.218,223846,0
1988-06-14,10.266,10.495,10.127,10.266,480902,0
1988-06-15,10.266,10.305,10.127,10.266,591876,0
1988-06-16,10.172,10.352,9.943,10.218,1286324,0
1988-06-17,10.402,10.402,9.992,10.305,568757,0
1988-06-20,10.127,10.266,10.03,10.03,182649,0
1988-06-21,10.079,10.402,10.03,10.305,349955,0
1988-06-22,10.305,10.544,10.218,10.352,322844,0
1988-06-23,10.402,10.402,10.127,10.266,259156,0
1988-06-24,10.266,10.266,10.172,10.218,330409,0
1988-06-27,10.127,10.127,9.893,9.943,214177,0
1988-06-28,9.943,10.03,9.755,10.03,557618,0
1988-06-29,10.079,10.079,9.804,9.804,269667,0
1988-06-30,9.755,9.992,9.755,9.943,335243,0
1988-07-01,9.943,9.943,9.669,9.716,201355,0
1988-07-05,9.716,9.893,9.571,9.893,299721,0
1988-07-06,9.943,9.992,9.716,9.804,457360,0
1988-07-07,9.716,9.846,9.669,9.804,708949,0
1988-07-08,9.716,9.755,9.62,9.716,150911,0
1988-07-11,9.716,9.846,9.716,9.804,354581,0
1988-07-12,9.755,9.846,9.716,9.755,241292,0
1988-07-13,9.846,10.03,9.669,9.943,472702,0
1988-07-14,9.943,9.992,9.846,9.943,230783,0
1988-07-15,9.943,10.079,9.846,9.943,150701,0
1988-07-18,9.846,9.893,9.571,9.755,535547,0
1988-07-19,9.755,9.755,9.4782,9.62,675740,0
1988-07-20,9.4782,9.716,9.4782,9.669,740476,0
1988-07-21,9.62,9.716,9.571,9.62,469131,0
1988-07-22,9.716,9.716,9.62,9.62,372865,0
1988-07-25,9.62,9.716,9.62,9.669,91217,0
1988-07-26,9.716,9.755,9.62,9.755,252851,0
1988-07-27,9.716,9.804,9.669,9.669,193578,0
1988-07-28,9.62,9.755,9.62,9.716,107824,0
1988-07-29,9.669,9.992,9.669,9.992,293206,0
1988-08-01,9.943,9.992,9.804,9.893,236034,0
1988-08-02,9.943,9.943,9.62,9.755,377070,0
1988-08-03,9.846,9.846,9.571,9.669,587463,0
1988-08-04,9.755,9.755,9.62,9.669,266094,0
1988-08-05,9.62,9.755,9.62,9.716,211444,0
1988-08-08,9.755,9.755,9.669,9.716,224476,0
1988-08-09,9.804,9.893,9.716,9.755,201777,0
1988-08-10,9.716,9.804,9.669,9.716,317166,0
1988-08-11,9.716,9.755,9.571,9.669,253690,0
1988-08-12,9.669,9.716,9.62,9.669,281857,0
1988-08-15,9.62,9.755,9.62,9.669,315485,0
1988-08-16,9.571,9.804,9.523,9.716,558669,0
1988-08-17,9.62,9.62,9.4782,9.571,248437,0
1988-08-18,9.571,9.571,9.4782,9.4782,1729389,0
1988-08-19,9.523,9.669,9.4782,9.523,532186,0
1988-08-22,9.441,9.4782,9.2973,9.345,162894,0
1988-08-23,9.345,9.345,9.0682,9.2006,462193,0
1988-08-24,9.2973,9.4782,9.249,9.4782,129052,0
1988-08-25,9.571,9.571,9.3923,9.3923,200093,0
1988-08-26,9.3923,9.3923,8.9731,9.1633,1249539,0
1988-08-29,9.2006,9.2973,9.1633,9.2006,252851,0
1988-08-30,9.249,9.3923,9.249,9.345,330619,0
1988-08-31,9.3923,9.3923,9.2973,9.2973,254953,0
1988-09-01,9.2973,9.345,9.2006,9.2006,334823,0
1988-09-02,9.249,9.716,9.249,9.571,332722,0
1988-09-06,9.716,9.943,9.716,9.846,251168,0
1988-09-07,9.893,9.893,9.716,9.804,513899,0
1988-09-08,9.804,9.943,9.755,9.804,254532,0
1988-09-09,9.846,10.127,9.804,9.943,185592,0
1988-09-12,9.992,10.127,9.992,10.089,229731,0
1988-09-13,9.992,10.089,9.943,10.089,140613,0
1988-09-14,10.127,10.172,9.846,10.127,296990,0
1988-09-15,10.127,10.127,9.943,9.943,261470,0
1988-09-16,9.804,10.315,9.804,10.266,1028218,0
1988-09-19,10.266,10.315,10.089,10.218,197150,0
1988-09-20,10.172,10.362,10.172,10.315,204717,0
1988-09-21,10.362,10.412,10.218,10.315,136621,0
1988-09-22,10.315,10.315,10.127,10.218,205560,0
1988-09-23,10.218,10.266,10.127,10.266,258106,0
1988-09-26,10.315,10.362,10.218,10.315,220691,0
1988-09-27,10.315,10.362,10.218,10.315,198622,0
1988-09-28,10.266,10.412,10.266,10.412,216698,0
1988-09-29,10.412,10.544,10.362,10.412,202406,0
1988-09-30,10.412,10.592,10.362,10.362,340498,0
1988-10-03,10.315,10.495,10.315,10.448,199672,0
1988-10-04,10.448,10.448,10.315,10.315,167097,0
1988-10-05,10.315,10.412,10.172,10.412,197150,0
1988-10-06,10.448,10.495,10.315,10.362,197363,0
1988-10-07,10.448,10.867,10.362,10.867,411118,0
1988-10-10,10.867,10.867,10.544,10.733,98577,0
1988-10-11,10.448,10.544,10.315,10.495,245704,0
1988-10-12,10.315,10.412,10.266,10.266,329151,0
1988-10-13,10.315,10.495,10.266,10.412,142504,0
1988-10-14,10.412,10.592,10.412,10.592,63264,0
1988-10-17,10.495,10.686,10.495,10.592,64736,0
1988-10-18,10.544,10.686,10.544,10.592,110136,0
1988-10-19,10.686,10.686,9.893,10.315,346593,0
1988-10-20,10.362,10.495,10.315,10.412,625084,0
1988-10-21,10.315,10.362,10.266,10.362,197363,0
1988-10-24,10.362,10.362,10.127,10.218,241713,0
1988-10-25,10.172,10.218,10.089,10.172,173612,0
1988-10-26,10.172,10.218,9.943,10.089,305608,0
1988-10-27,9.992,9.992,9.893,9.943,150911,0
1988-10-28,10.089,10.315,10.089,10.172,711263,0
1988-10-31,10.218,10.448,10.172,10.362,306867,0
1988-11-01,10.544,10.544,10.266,10.315,777048,0
1988-11-02,10.412,10.412,10.266,10.362,251799,0
1988-11-03,10.448,10.448,10.218,10.266,220061,0
1988-11-04,10.218,10.412,10.218,10.266,303716,0
1988-11-07,10.266,10.362,10.172,10.266,312121,0
1988-11-08,10.266,10.448,10.266,10.448,204508,0
1988-11-09,10.362,10.362,9.992,10.172,289423,0
1988-11-10,10.172,10.172,9.943,10.039,190639,0
1988-11-11,10.039,10.039,9.62,9.893,210184,0
1988-11-14,9.804,9.804,9.4308,9.716,217962,0
1988-11-15,9.716,9.893,9.669,9.804,83652,0
1988-11-16,9.846,9.846,9.4308,9.571,197150,0
1988-11-17,9.669,9.755,9.4782,9.523,144185,0
1988-11-18,9.669,9.716,9.345,9.523,522517,0
1988-11-21,9.4308,9.62,9.249,9.62,282067,0
1988-11-22,9.62,9.716,9.3923,9.4782,422891,0
1988-11-23,9.4782,9.62,9.4782,9.571,121905,0
1988-11-25,9.523,9.523,9.4308,9.4308,90167,0
1988-11-28,9.523,9.669,9.4782,9.62,149231,0
1988-11-29,9.523,9.669,9.4782,9.4782,151123,0
1988-11-30,9.571,9.716,9.4782,9.669,183070,0
1988-12-01,9.62,9.846,9.62,9.669,684780,0
1988-12-02,9.62,10.172,9.571,10.172,489727,0
1988-12-05,10.172,10.505,9.992,10.218,412380,0
1988-12-06,10.218,10.362,10.127,10.266,245913,0
1988-12-07,10.315,10.315,10.039,10.127,496244,0
1988-12-08,10.127,10.127,9.846,9.943,355420,0
1988-12-09,9.992,10.089,9.943,10.039,265464,0
1988-12-12,10.089,10.089,9.943,9.992,307919,0
1988-12-13,9.992,10.039,9.943,9.992,289634,0
1988-12-14,9.992,10.089,9.893,10.039,310862,0
1988-12-15,9.943,10.039,9.846,9.893,364248,0
1988-12-16,9.943,9.992,9.846,9.943,438023,0
1988-12-19,9.893,10.172,9.846,10.039,352058,0
1988-12-20,10.039,10.172,10.039,10.089,215227,0
1988-12-21,10.089,10.172,10.089,10.127,295517,0
1988-12-22,10.172,10.218,10.089,10.127,233515,0
1988-12-23,10.127,10.266,10.127,10.172,225947,0
1988-12-27,10.127,10.172,10.127,10.172,80922,0
1988-12-28,10.218,10.315,10.172,10.218,183491,0
1988-12-29,10.127,10.266,10.127,10.172,168986,0
1988-12-30,10.127,10.172,9.992,9.992,219430,0
1989-01-03,10.039,10.039,9.804,9.943,239819,0
1989-01-04,9.893,10.362,9.846,10.362,238348,0
1989-01-05,10.315,10.544,10.315,10.315,223423,0
1989-01-06,10.218,10.266,10.089,10.127,142295,0
1989-01-09,10.218,10.362,10.089,10.089,196100,0
1989-01-10,10.089,10.172,9.943,10.127,245704,0
1989-01-11,10.172,10.218,9.992,10.218,118123,0
1989-01-12,10.218,10.218,10.039,10.039,419105,0
1989-01-13,10.089,10.127,9.943,10.039,429404,0
1989-01-16,10.127,10.127,10.039,10.089,311491,0
1989-01-17,10.089,10.127,9.943,9.992,101099,0
1989-01-18,9.992,10.172,9.893,10.127,163733,0
1989-01-19,10.089,10.172,10.089,10.127,174663,0
1989-01-20,10.089,10.172,10.089,10.172,157847,0
1989-01-23,10.218,10.266,10.089,10.172,225105,0
1989-01-24,10.266,10.362,10.172,10.266,304347,0
1989-01-25,10.362,10.592,10.266,10.592,276601,0
1989-01-26,10.544,10.828,10.544,10.686,409858,0
1989-01-27,10.639,10.733,10.457,10.544,211025,0
1989-01-30,10.505,10.779,10.505,10.733,171721,0
1989-01-31,10.544,10.877,10.505,10.828,302453,0
1989-02-01,10.877,10.877,10.686,10.733,721349,0
1989-02-02,10.733,10.779,10.592,10.592,263359,0
1989-02-03,10.686,10.828,10.457,10.457,193578,0
1989-02-06,10.544,10.639,10.505,10.639,240870,0
1989-02-07,10.686,11.01,10.686,10.915,615836,0
1989-02-08,11.01,11.01,10.828,10.877,295517,0
1989-02-09,10.779,10.877,10.639,10.639,209763,0
1989-02-10,10.544,10.779,10.412,10.544,619411,0
1989-02-13,10.457,10.544,10.218,10.412,190845,0
1989-02-14,10.315,10.686,10.266,10.505,137038,0
1989-02-15,10.412,10.639,10.412,10.505,92272,0
1989-02-16,10.505,10.592,10.412,10.457,43090,0
1989-02-17,10.457,10.544,10.412,10.544,113079,0
1989-02-21,10.733,10.733,10.457,10.505,145866,0
1989-02-22,10.505,10.505,10.218,10.218,575063,0
1989-02-23,10.172,10.412,10.127,10.315,123378,0
1989-02-24,10.315,10.412,10.127,10.127,175082,0
1989-02-27,10.039,10.218,9.992,10.127,113919,0
1989-02-28,10.218,10.315,10.127,10.266,120646,0
1989-03-01,10.412,10.457,10.03,10.079,286060,0
1989-03-02,10.079,10.218,10.03,10.127,123168,0
1989-03-03,10.127,10.412,10.079,10.218,283119,0
1989-03-06,10.315,10.315,10.218,10.266,240238,0
1989-03-07,10.172,10.266,10.079,10.127,142716,0
1989-03-08,10.127,10.218,9.893,9.992,291943,0
1989-03-09,9.943,10.03,9.706,9.706,610373,0
1989-03-10,9.706,9.943,9.61,9.804,371813,0
1989-03-13,9.804,10.266,9.804,9.846,250959,0
1989-03-14,9.943,9.992,9.804,9.943,274919,0
1989-03-15,9.893,10.079,9.893,9.992,213967,0
1989-03-16,10.03,10.079,9.992,9.992,499184,0
1989-03-17,9.61,9.846,9.561,9.804,687931,0
1989-03-20,9.755,9.943,9.659,9.706,352267,0
1989-03-21,9.706,9.804,9.659,9.706,116864,0
1989-03-22,9.755,9.804,9.706,9.755,205350,0
1989-03-23,9.804,9.992,9.755,9.846,199045,0
1989-03-27,9.893,10.127,9.846,9.992,206610,0
1989-03-28,9.992,10.079,9.893,9.893,250750,0
1989-03-29,9.893,9.992,9.804,9.846,207658,0
1989-03-30,9.755,9.893,9.755,9.846,149020,0
1989-03-31,9.893,9.893,9.804,9.893,192738,0
1989-04-03,9.846,10.315,9.846,10.266,251591,0
1989-04-04,10.362,10.686,10.218,10.639,741529,0
1989-04-05,10.544,10.592,10.412,10.505,176765,0
1989-04-06,10.457,10.457,10.315,10.412,574852,0
1989-04-07,10.362,10.457,10.315,10.362,165624,0
1989-04-10,10.412,10.505,10.266,10.362,112870,0
1989-04-11,10.315,10.457,10.266,10.266,155325,0
1989-04-12,10.315,10.544,10.315,10.544,174872,0
1989-04-13,10.505,10.505,10.218,10.315,230569,0
1989-04-14,10.412,10.457,10.079,10.412,411539,0
1989-04-17,10.412,10.457,10.172,10.457,172561,0
1989-04-18,10.412,10.828,10.412,10.828,407337,0
1989-04-19,10.779,10.925,10.686,10.733,416374,0
1989-04-20,10.779,10.828,10.592,10.686,381272,0
1989-04-21,10.686,10.779,10.592,10.733,175294,0
1989-04-24,10.639,10.733,10.544,10.592,250959,0
1989-04-25,10.639,10.779,10.505,10.505,179707,0
1989-04-26,10.592,10.733,10.544,10.639,438233,0
1989-04-27,10.639,10.779,10.592,10.686,191057,0
1989-04-28,10.733,10.925,10.686,10.779,395776,0
1989-05-01,10.925,11.342,10.828,11.295,400399,0
1989-05-02,11.248,11.389,11.057,11.103,565393,0
1989-05-03,11.057,11.152,10.972,11.103,383586,0
1989-05-04,11.103,11.248,11.01,11.152,310232,0
1989-05-05,11.2,11.2,10.925,10.925,474803,0
1989-05-08,10.877,11.01,10.779,10.925,382954,0
1989-05-09,10.972,11.103,10.972,11.057,276392,0
1989-05-10,11.103,11.2,11.057,11.152,170879,0
1989-05-11,11.103,11.2,11.103,11.103,185382,0
1989-05-12,11.2,11.295,11.057,11.295,543954,0
1989-05-15,11.2,11.342,11.152,11.248,455888,0
1989-05-16,11.248,11.295,11.152,11.152,244023,0
1989-05-17,11.2,11.342,11.152,11.295,448111,0
1989-05-18,11.342,11.389,11.248,11.342,522517,0
1989-05-19,11.342,11.436,11.248,11.248,711049,0
1989-05-22,11.389,11.486,11.295,11.295,251591,0
1989-05-23,11.2,11.248,11.103,11.103,582205,0
1989-05-24,11.152,11.486,11.152,11.389,227208,0
1989-05-25,11.342,11.665,11.342,11.574,345123,0
1989-05-26,11.904,12.084,11.809,11.989,613106,0
1989-05-30,11.989,12.084,11.904,11.951,760233,0
1989-05-31,11.941,12.322,11.895,12.275,525671,0
1989-06-01,12.275,12.275,12.084,12.134,481532,0
1989-06-02,12.181,12.227,12.084,12.084,390733,0
1989-06-05,12.134,12.134,11.809,11.809,203249,0
1989-06-06,11.809,11.989,11.665,11.989,463875,0
1989-06-07,12.084,12.227,11.858,11.989,274289,0
1989-06-08,12.084,12.227,11.895,12.181,197150,0
1989-06-09,12.084,13.028,12.084,12.693,452946,0
1989-06-12,12.693,12.693,12.275,12.418,197784,0
1989-06-13,12.322,12.418,12.227,12.322,60112,0
1989-06-14,12.275,12.322,12.036,12.181,567498,0
1989-06-15,12.084,12.134,11.895,11.989,129685,0
1989-06-16,12.322,12.322,11.809,11.895,488678,0
1989-06-19,11.809,11.895,11.809,11.809,105721,0
1989-06-20,11.858,11.858,11.574,11.618,351848,0
1989-06-21,11.618,11.618,11.332,11.379,465765,0
1989-06-22,11.379,11.574,11.379,11.574,231202,0
1989-06-23,11.476,11.618,11.426,11.618,321791,0
1989-06-26,11.713,11.713,11.476,11.526,422678,0
1989-06-27,11.526,11.895,11.526,11.895,600915,0
1989-06-28,11.895,11.895,11.476,11.618,154274,0
1989-06-29,11.618,11.618,11.248,11.332,161631,0
1989-06-30,11.379,11.526,10.962,11.526,267355,0
1989-07-03,11.426,11.574,11.285,11.574,141875,0
1989-07-05,11.526,11.526,11.332,11.476,95002,0
1989-07-06,11.574,11.76,11.248,11.713,223217,0
1989-07-07,11.618,11.941,11.526,11.809,277022,0
1989-07-10,11.76,11.858,11.426,11.665,120434,0
1989-07-11,11.574,11.941,11.574,11.76,258528,0
1989-07-12,11.76,12.134,11.713,12.036,192738,0
1989-07-13,11.895,12.084,11.858,11.989,457360,0
1989-07-14,11.989,12.37,11.941,12.275,357103,0
1989-07-17,12.227,12.322,12.036,12.134,105303,0
1989-07-18,12.134,12.275,12.036,12.036,137459,0
1989-07-19,11.989,12.275,11.989,12.275,188533,0
1989-07-20,12.37,12.37,12.181,12.275,248649,0
1989-07-21,12.134,12.227,12.084,12.227,229521,0
1989-07-24,12.134,12.181,11.989,12.084,162681,0
1989-07-25,12.036,12.322,11.941,11.989,151330,0
1989-07-26,11.895,12.084,11.809,12.036,344281,0
1989-07-27,11.989,12.134,11.989,12.036,167306,0
1989-07-28,12.036,12.275,11.858,12.084,303716,0
1989-07-31,12.134,12.227,11.941,12.181,134098,0
1989-08-01,12.275,12.467,12.181,12.275,319900,0
1989-08-02,12.181,12.227,11.858,12.084,113711,0
1989-08-03,12.084,12.084,11.895,11.989,52757,0
1989-08-04,11.858,11.895,11.526,11.76,152383,0
1989-08-07,11.76,12.036,11.665,11.895,215018,0
1989-08-08,11.941,12.134,11.809,12.134,364459,0
1989-08-09,12.084,12.275,12.084,12.084,179915,0
1989-08-10,12.084,12.275,11.941,12.181,250538,0
1989-08-11,12.084,12.275,12.036,12.134,261470,0
1989-08-14,12.134,12.322,12.134,12.227,293417,0
1989-08-15,12.227,12.37,12.134,12.275,284379,0
1989-08-16,12.227,12.275,11.858,11.895,158897,0
1989-08-17,11.809,11.895,11.665,11.809,421837,0
1989-08-18,11.809,11.941,11.713,11.895,263782,0
1989-08-21,11.941,11.989,11.526,11.574,230783,0
1989-08-22,11.476,11.526,11.332,11.476,225528,0
1989-08-23,11.476,11.858,11.476,11.809,290052,0
1989-08-24,11.895,12.37,11.895,12.37,465558,0
1989-08-25,12.227,12.322,11.858,11.941,141456,0
1989-08-28,11.941,12.084,11.76,11.989,97106,0
1989-08-29,11.989,12.084,11.665,11.713,120856,0
1989-08-30,11.809,11.858,11.526,11.76,163102,0
1989-08-31,11.858,11.951,11.76,11.858,112239,0
1989-09-01,11.904,12.181,11.904,12.134,168145,0
1989-09-05,12.046,12.084,11.809,11.999,125059,0
1989-09-06,11.951,11.999,11.76,11.904,223423,0
1989-09-07,11.904,11.999,11.76,11.809,184962,0
1989-09-08,11.76,11.858,11.476,11.618,187275,0
1989-09-11,11.618,11.76,11.574,11.665,207658,0
1989-09-12,11.76,11.999,11.665,11.951,193789,0
1989-09-13,11.951,11.999,11.713,11.713,114551,0
1989-09-14,11.76,11.809,11.426,11.476,134098,0
1989-09-15,11.379,11.426,11.103,11.248,579476,0
1989-09-18,11.248,11.476,11.2,11.476,176133,0
1989-09-19,11.526,11.618,11.426,11.426,129685,0
1989-09-20,11.332,11.526,11.332,11.379,174242,0
1989-09-21,11.476,11.476,11.248,11.332,154064,0
1989-09-22,11.379,11.76,11.285,11.713,338185,0
1989-09-25,11.76,11.904,11.665,11.858,343229,0
1989-09-26,11.904,12.046,11.904,11.904,371395,0
1989-09-27,11.951,12.134,11.951,11.999,233515,0
1989-09-28,12.084,12.181,11.904,11.999,183277,0
1989-09-29,12.046,12.134,11.858,11.858,191897,0
1989-10-02,11.858,11.951,11.665,11.904,140613,0
1989-10-03,11.999,12.046,11.76,12.046,133467,0
1989-10-04,11.999,12.134,11.951,11.951,383586,0
1989-10-05,11.951,11.951,11.618,11.713,186644,0
1989-10-06,11.809,11.904,11.713,11.858,381694,0
1989-10-09,11.858,11.904,11.665,11.809,344492,0
1989-10-10,11.809,11.809,11.665,11.713,290895,0
1989-10-11,11.665,11.76,11.526,11.574,162894,0
1989-10-12,11.574,11.574,11.248,11.248,942673,0
1989-10-13,11.2,11.285,10.818,10.818,778520,0
1989-10-16,10.818,11.103,10.629,10.676,636855,0
1989-10-17,10.676,10.723,10.352,10.629,525881,0
1989-10-18,10.534,10.915,10.44,10.723,432346,0
1989-10-19,10.629,10.723,10.352,10.582,1542537,0
1989-10-20,10.582,10.629,10.305,10.44,478378,0
1989-10-23,10.352,10.582,10.352,10.44,329151,0
1989-10-24,10.352,10.676,10.208,10.582,278491,0
1989-10-25,10.485,10.582,10.305,10.305,305608,0
1989-10-26,10.305,10.676,10.208,10.402,421211,0
1989-10-27,10.402,10.485,10.305,10.402,666280,0
1989-10-30,10.44,10.582,10.402,10.44,117703,0
1989-10-31,10.44,10.629,10.305,10.352,458408,0
1989-11-01,10.44,10.534,10.305,10.402,68100,0
1989-11-02,10.305,10.352,10.069,10.163,410489,0
1989-11-03,10.163,10.305,10.069,10.118,244443,0
1989-11-06,10.069,10.069,9.923,9.972,210184,0
1989-11-07,9.923,10.163,9.874,10.069,191057,0
1989-11-08,9.972,10.118,9.923,9.972,223637,0
1989-11-09,10.069,10.069,9.551,9.59,513899,0
1989-11-10,9.507,9.59,9.4602,9.4602,339446,0
1989-11-13,9.3637,9.4602,9.2684,9.3156,857971,0
1989-11-14,9.3637,9.4602,9.2198,9.412,874572,0
1989-11-15,9.507,9.551,9.3637,9.3637,318851,0
1989-11-16,9.4602,9.639,9.3637,9.507,645683,0
1989-11-17,9.551,9.639,9.551,9.551,249906,0
1989-11-20,9.735,9.735,9.507,9.551,551524,0
1989-11-21,9.507,10.02,9.507,10.02,431296,0
1989-11-22,10.118,10.257,9.972,10.069,225736,0
1989-11-24,10.069,10.208,10.069,10.118,77980,0
1989-11-27,10.163,10.352,10.118,10.257,158059,0
1989-11-28,10.163,10.257,10.069,10.118,201146,0
1989-11-29,10.118,10.163,9.923,9.923,372027,0
1989-11-30,9.972,10.02,9.785,9.972,236877,0
1989-12-01,10.069,10.118,9.874,9.874,155749,0
1989-12-04,9.83,9.923,9.639,9.923,171721,0
1989-12-05,9.972,10.448,9.923,10.305,295099,0
1989-12-06,10.208,10.305,9.972,10.163,277022,0
1989-12-07,10.118,10.163,9.83,9.923,185592,0
1989-12-08,9.923,10.02,9.785,9.874,301404,0
1989-12-11,9.735,9.785,9.551,9.735,399770,0
1989-12-12,9.735,9.972,9.6,9.923,389259,0
1989-12-13,9.874,10.208,9.785,9.923,216067,0
1989-12-14,9.874,9.972,9.735,9.923,255583,0
1989-12-15,9.923,9.923,9.687,9.785,744261,0
1989-12-18,9.735,9.923,9.735,9.83,391783,0
1989-12-19,9.735,9.972,9.735,9.83,420368,0
1989-12-20,9.83,9.972,9.785,9.972,401451,0
1989-12-21,10.069,10.208,9.83,10.118,180969,0
1989-12-22,10.208,10.208,9.972,10.069,186012,0
1989-12-26,10.118,10.118,9.83,9.972,122116,0
1989-12-27,9.972,9.972,9.83,9.923,122326,0
1989-12-28,9.923,10.02,9.874,10.02,154274,0
1989-12-29,10.02,10.118,9.923,10.02,204086,0
1990-01-02,9.923,10.402,9.874,10.402,200725,0
1990-01-03,10.305,10.352,9.735,9.735,302245,0
1990-01-04,9.83,10.208,9.83,10.208,283958,0
1990-01-05,10.208,10.208,10.069,10.118,86596,0
1990-01-08,10.118,10.208,10.02,10.208,125269,0
1990-01-09,10.208,10.352,9.972,9.972,207658,0
1990-01-10,10.069,10.208,9.972,10.118,165414,0
1990-01-11,10.163,10.305,10.118,10.257,112870,0
1990-01-12,10.118,10.257,9.972,10.02,352267,0
1990-01-15,10.02,10.069,9.874,9.874,166467,0
1990-01-16,9.83,9.972,9.785,9.972,197363,0
1990-01-17,9.923,9.972,9.735,9.785,208922,0
1990-01-18,9.785,9.874,9.639,9.874,186432,0
1990-01-19,9.785,9.785,9.4602,9.507,861544,0
1990-01-22,9.4602,9.6,9.2684,9.4602,1251433,0
1990-01-23,9.551,9.639,9.4602,9.551,892648,0
1990-01-24,9.412,9.551,9.2198,9.4602,419318,0
1990-01-25,9.507,9.507,9.3637,9.3637,419949,0
1990-01-26,9.3637,9.551,9.2684,9.2684,732909,0
1990-01-29,9.3156,9.4602,9.3156,9.3637,377070,0
1990-01-30,9.3637,9.412,9.2684,9.3156,383795,0
1990-01-31,9.2684,9.4602,9.2684,9.4602,235616,0
1990-02-01,9.4602,9.4602,9.2684,9.3156,158059,0
1990-02-02,9.3156,9.3156,9.1717,9.1717,281435,0
1990-02-05,9.2198,9.3637,9.1717,9.2198,344069,0
1990-02-06,9.2198,9.2684,9.1253,9.1253,432346,0
1990-02-07,9.1253,9.3156,9.1253,9.2198,403133,0
1990-02-08,9.2684,9.2684,9.1253,9.2198,391150,0
1990-02-09,9.2684,9.3637,9.1253,9.2198,742368,0
1990-02-12,9.1717,9.1717,8.8875,8.8875,434871,0
1990-02-13,8.7925,8.7925,8.6021,8.6021,520204,0
1990-02-14,8.6021,8.6975,8.5067,8.6021,386107,0
1990-02-15,8.6021,8.7446,8.6021,8.6975,196522,0
1990-02-16,8.7925,8.8398,8.7446,8.7925,155749,0
1990-02-20,8.6975,8.7446,8.6021,8.6975,554254,0
1990-02-21,8.6497,8.7446,8.6497,8.6497,326625,0
1990-02-22,8.7446,9.0778,8.6497,8.6497,215438,0
1990-02-23,8.6497,8.6975,8.5067,8.6021,502972,0
1990-02-26,8.6021,9.0778,8.6021,9.0302,233515,0
1990-02-27,9.0302,9.0302,8.7925,8.8398,244443,0
1990-02-28,8.7925,9.2198,8.7925,9.0778,299932,0
1990-03-01,9.0302,9.2684,9.0302,9.1253,465978,0
1990-03-02,9.2198,9.4602,9.2198,9.412,321791,0
1990-03-05,9.3156,9.412,9.2198,9.2684,529453,0
1990-03-06,9.3156,9.3637,9.1717,9.3156,321371,0
1990-03-07,9.412,9.412,9.0302,9.0302,377491,0
1990-03-08,9.0778,9.3156,9.0302,9.3156,214806,0
1990-03-09,9.2198,9.3637,9.1717,9.1717,166886,0
1990-03-12,9.1717,9.3156,9.1717,9.2684,79450,0
1990-03-13,9.1717,9.1717,9.0302,9.0778,159739,0
1990-03-14,9.0302,9.3637,8.9825,9.1253,310232,0
1990-03-15,9.2684,9.3156,9.0778,9.0778,216278,0
1990-03-16,9.2684,9.3637,9.1717,9.2684,298461,0
1990-03-19,9.2684,9.3156,9.1253,9.2198,167515,0
1990-03-20,9.1717,9.412,9.1253,9.3637,279334,0
1990-03-21,9.3156,9.4602,9.2198,9.2198,172351,0
1990-03-22,9.2198,9.412,9.1253,9.1253,402712,0
1990-03-23,9.1717,9.2198,9.0778,9.1253,512010,0
1990-03-26,9.1253,9.1253,9.0302,9.0302,175714,0
1990-03-27,9.0302,9.3156,9.0302,9.2684,164994,0
1990-03-28,9.2198,9.2684,8.935,8.9825,322212,0
1990-03-29,8.9825,9.0302,8.935,8.9825,208922,0
1990-03-30,8.9825,9.0778,8.8875,9.0778,230361,0
1990-04-02,9.0302,9.0302,8.935,9.0302,85335,0
1990-04-03,8.9825,9.0778,8.9825,9.0302,93113,0
1990-04-04,9.0778,9.0778,8.935,8.9825,230991,0
1990-04-05,8.9825,9.0778,8.935,9.0302,64108,0
1990-04-06,9.0302,9.0778,8.8875,8.9825,207452,0
1990-04-09,8.9825,9.0302,8.8398,8.935,91641,0
1990-04-10,8.9825,8.9825,8.935,8.935,102779,0
1990-04-11,8.935,8.9825,8.8398,8.935,108034,0
1990-04-12,8.935,8.9825,8.6497,8.6497,378332,0
1990-04-16,8.6497,8.8398,8.5545,8.5545,340078,0
1990-04-17,8.5067,8.5545,8.2689,8.2689,240870,0
1990-04-18,8.2689,8.3165,8.0786,8.1261,629289,0
1990-04-19,8.1738,8.3165,8.1261,8.2213,434448,0
1990-04-20,8.1738,8.3165,7.9836,8.0786,580737,0
1990-04-23,8.0311,8.0786,7.8884,7.9358,369291,0
1990-04-24,7.9836,8.0311,7.9358,7.9358,407544,0
1990-04-25,7.9836,8.1261,7.9358,8.1261,218799,0
1990-04-26,8.1261,8.2213,7.9358,8.0311,156798,0
1990-04-27,8.0786,8.2213,7.9836,8.0311,314014,0
1990-04-30,8.0311,8.1738,7.9836,8.1738,312332,0
1990-05-01,8.2213,8.2689,8.0311,8.0786,152804,0
1990-05-02,8.1261,8.3165,8.0786,8.3165,229939,0
1990-05-03,8.3641,8.5067,8.3165,8.3165,143345,0
1990-05-04,8.2689,8.3641,8.1261,8.3165,88699,0
1990-05-07,8.2689,8.5067,8.2213,8.3641,114759,0
1990-05-08,8.3165,8.4592,8.3165,8.3641,174453,0
1990-05-09,8.4592,8.6021,8.4592,8.6021,107615,0
1990-05-10,8.5545,8.6497,8.5067,8.5545,88278,0
1990-05-11,8.6497,9.2198,8.6497,9.1253,239190,0
1990-05-14,9.0302,9.0778,8.8398,9.0302,352477,0
1990-05-15,8.9825,8.9825,8.6975,8.7446,145866,0
1990-05-16,8.6975,8.7446,8.3641,8.6497,293836,0
1990-05-17,8.7446,8.7925,8.5067,8.5067,343649,0
1990-05-18,8.5545,8.6975,8.4118,8.5545,324522,0
1990-05-21,8.4592,8.8398,8.4592,8.8398,361727,0
1990-05-22,8.8398,9.2684,8.8398,9.0778,674689,0
1990-05-23,9.0302,9.1717,8.9825,9.0778,159109,0
1990-05-24,9.0302,9.1717,9.0302,9.1253,114972,0
1990-05-25,9.0302,9.1253,8.8875,8.9825,131157,0
1990-05-29,9.0302,9.3156,8.9825,9.2684,259576,0
1990-05-30,9.2198,9.412,9.1253,9.1717,417636,0
1990-05-31,9.1253,9.2198,9.0778,9.1717,182649,0
1990-06-01,9.2198,9.2198,9.0778,9.1717,249277,0
1990-06-04,9.1253,9.3156,9.0302,9.2684,388001,0
1990-06-05,9.3637,9.514,9.2684,9.4702,179915,0
1990-06-06,9.561,9.561,9.4208,9.514,258315,0
1990-06-07,9.514,9.514,9.2198,9.2684,70833,0
1990-06-08,9.2198,9.3637,9.1253,9.2198,244023,0
1990-06-11,9.2684,9.2684,9.0302,9.1717,227631,0
1990-06-12,9.1717,9.4702,9.0778,9.4208,104251,0
1990-06-13,9.4702,9.4702,9.1253,9.2684,141456,0
1990-06-14,9.3156,9.3637,9.1717,9.2198,68941,0
1990-06-15,9.1253,9.2198,9.0778,9.1717,435502,0
1990-06-18,9.2684,9.2684,8.9825,9.0778,211025,0
1990-06-19,9.0302,9.3156,9.0302,9.2684,185592,0
1990-06-20,9.2684,9.804,9.2684,9.804,561191,0
1990-06-21,9.893,9.943,9.659,9.755,307076,0
1990-06-22,9.755,9.755,9.3637,9.4208,377910,0
1990-06-25,9.4208,9.4208,9.0778,9.0778,370134,0
1990-06-26,9.0778,9.2198,9.0778,9.1253,355630,0
1990-06-27,9.1253,9.1717,9.0302,9.1253,232673,0
1990-06-28,9.2198,9.2684,9.1253,9.1253,131364,0
1990-06-29,9.1253,9.2684,9.0778,9.2198,198413,0
1990-07-02,9.1253,9.2684,8.9825,9.1717,131574,0
1990-07-03,9.2198,9.3156,9.0778,9.3156,133044,0
1990-07-05,9.3156,9.3156,8.8398,9.0778,233093,0
1990-07-06,8.9825,9.0778,8.8398,9.0778,173191,0
1990-07-09,9.0778,9.61,9.0778,9.514,163102,0
1990-07-10,9.514,9.561,9.0302,9.0302,233934,0
1990-07-11,9.1253,9.4702,9.1253,9.3156,110767,0
1990-07-12,9.2684,9.4702,9.2684,9.3637,164364,0
1990-07-13,9.4208,9.4208,9.0778,9.0778,149649,0
1990-07-16,9.1253,9.3637,8.9825,9.2198,130105,0
1990-07-17,9.1717,9.2198,8.9825,9.1253,125269,0
1990-07-18,9.0302,9.1253,8.8398,9.0778,279544,0
1990-07-19,9.0302,9.2198,8.935,9.1253,182860,0
1990-07-20,9.0778,9.1253,8.7925,8.8875,208922,0
1990-07-23,8.6975,8.935,8.5545,8.6975,189164,0
1990-07-24,8.6021,8.6975,8.2213,8.4592,537438,0
1990-07-25,8.4592,8.5067,8.3165,8.4592,229731,0
1990-07-26,8.5067,8.5067,8.2689,8.3165,239819,0
1990-07-27,8.4118,8.4118,8.2213,8.3641,387370,0
1990-07-30,8.3641,8.3641,8.0786,8.1738,204086,0
1990-07-31,8.1738,8.3641,8.1261,8.2213,265042,0
1990-08-01,8.1738,8.2689,8.0786,8.2213,132415,0
1990-08-02,8.1261,8.2213,8.0311,8.1261,284379,0
1990-08-03,8.1261,8.1261,7.9358,7.9358,184333,0
1990-08-06,7.7454,7.8408,7.6028,7.7454,351426,0
1990-08-07,7.8884,7.9358,7.6505,7.7454,243814,0
1990-08-08,7.7933,7.8408,7.6505,7.6981,122538,0
1990-08-09,7.6505,7.7454,7.4602,7.5555,406076,0
1990-08-10,7.6028,7.6028,7.3649,7.3649,239190,0
1990-08-13,7.3175,7.5076,7.2605,7.4127,389259,0
1990-08-14,7.3649,7.5555,7.3175,7.5076,160791,0
1990-08-15,7.4127,7.5555,7.3649,7.4602,958017,0
1990-08-16,7.5076,7.5076,7.3175,7.3649,411118,0
1990-08-17,7.3175,7.4602,7.1653,7.2126,787348,0
1990-08-20,7.2126,7.2605,7.1176,7.2605,116020,0
1990-08-21,7.2126,7.2126,6.8798,7.1653,1176397,0
1990-08-22,7.1653,7.2605,6.9273,6.9273,501076,0
1990-08-23,6.7845,6.9273,6.5466,6.8322,357103,0
1990-08-24,6.9747,6.9747,6.6894,6.9273,151330,0
1990-08-27,7.0699,7.2605,7.0225,7.1176,311491,0
1990-08-28,7.1176,7.1176,7.0225,7.0225,204508,0
1990-08-29,7.0699,7.4127,6.9747,7.1653,378539,0
1990-08-30,7.2223,7.2223,7.032,7.1271,230153,0
1990-08-31,7.0795,7.3175,7.0795,7.3175,208292,0
1990-09-04,7.2698,7.4127,7.1747,7.3649,59903,0
1990-09-05,7.4602,7.6125,7.4127,7.5647,241080,0
1990-09-06,7.6125,7.6125,7.3175,7.3649,145658,0
1990-09-07,7.3175,7.5647,7.2698,7.3175,139772,0
1990-09-10,7.3649,7.6125,7.3649,7.3649,189164,0
1990-09-11,7.3649,7.4127,7.3175,7.3175,37411,0
1990-09-12,7.4127,7.6125,7.4127,7.5647,279967,0
1990-09-13,7.6125,7.6125,7.4127,7.4602,92272,0
1990-09-14,7.3649,7.5076,7.3175,7.4602,154274,0
1990-09-17,7.4602,7.5076,7.2223,7.2698,210604,0
1990-09-18,7.2223,7.2223,7.032,7.1747,253902,0
1990-09-19,7.1271,7.1271,7.032,7.0795,145446,0
1990-09-20,7.032,7.032,6.7942,6.7942,299512,0
1990-09-21,6.8891,7.032,6.7942,6.9844,273029,0
1990-09-24,6.9367,6.9367,6.5466,6.6894,168776,0
1990-09-25,6.737,6.8415,6.737,6.7942,231202,0
1990-09-26,6.7942,6.7942,6.6894,6.737,317798,0
1990-09-27,6.6419,6.8891,6.5942,6.6894,163942,0
1990-09-28,6.6894,6.8891,6.5942,6.8415,85966,0
1990-10-01,6.8891,7.1747,6.7942,6.7942,223637,0
1990-10-02,6.8415,7.1271,6.7942,6.7942,282067,0
1990-10-03,6.8891,7.1747,6.7942,7.1271,237508,0
1990-10-04,7.1747,7.2698,7.032,7.2223,98577,0
1990-10-05,7.1747,7.66,6.9367,7.4602,448952,0
1990-10-08,7.4127,7.5647,7.4127,7.4127,62003,0
1990-10-09,7.3649,7.3649,7.1271,7.1271,256843,0
1990-10-10,7.1271,7.3649,7.032,7.2223,415746,0
1990-10-11,7.3175,7.3175,7.032,7.032,512010,0
1990-10-12,7.0795,7.3175,7.0795,7.1271,222375,0
1990-10-15,7.2223,7.5076,7.032,7.4127,234354,0
1990-10-16,7.4127,7.66,7.3175,7.3649,138301,0
1990-10-17,7.2698,7.3175,7.2223,7.2223,268615,0
1990-10-18,7.2698,7.3175,7.0795,7.1747,83023,0
1990-10-19,7.2223,7.2698,7.0795,7.1747,254321,0
1990-10-22,7.1271,7.4127,7.1271,7.4127,193369,0
1990-10-23,7.3175,7.4602,7.1747,7.1747,282067,0
1990-10-24,7.2223,7.2698,7.1271,7.1747,131157,0
1990-10-25,7.0795,7.1747,7.032,7.1271,149020,0
1990-10-26,7.0795,7.2223,6.9844,7.1271,96477,0
1990-10-29,7.1271,7.2223,6.7942,6.7942,159739,0
1990-10-30,6.9367,7.032,6.7942,6.8891,170039,0
1990-10-31,6.9367,6.9367,6.5942,6.6419,186855,0
1990-11-01,6.737,6.737,6.5942,6.737,110767,0
1990-11-02,6.6894,6.737,6.5942,6.6894,84703,0
1990-11-05,6.6419,6.8891,6.6419,6.8415,483632,0
1990-11-06,6.8891,6.8891,6.6894,6.737,427514,0
1990-11-07,6.6894,6.8415,6.5466,6.6419,203879,0
1990-11-08,6.6894,6.737,6.4991,6.6419,105721,0
1990-11-09,6.6419,6.7942,6.5466,6.7942,124428,0
1990-11-12,6.6419,7.0795,6.6419,7.032,259576,0
1990-11-13,7.0795,7.0795,6.8415,6.9844,157427,0
1990-11-14,6.9367,7.1271,6.9367,7.1271,110136,0
1990-11-15,7.1271,7.1271,6.8415,6.8415,258315,0
1990-11-16,6.8415,7.032,6.6894,6.9367,225316,0
1990-11-19,6.9844,7.1271,6.8415,6.8891,234148,0
1990-11-20,6.9367,7.1271,6.8891,6.9844,234985,0
1990-11-21,6.9844,7.1271,6.9367,7.1271,73355,0
1990-11-23,6.9844,7.1747,6.9844,7.0795,147548,0
1990-11-26,7.1747,7.1747,6.9844,7.1271,79240,0
1990-11-27,6.9844,7.0795,6.8415,6.9367,438233,0
1990-11-28,6.9367,7.032,6.8891,6.9367,328519,0
1990-11-29,6.9367,6.9367,6.7942,6.8891,74407,0
1990-11-30,6.9844,7.0892,6.8891,7.0892,785665,0
1990-12-03,7.1842,7.422,7.0892,7.3744,411539,0
1990-12-04,7.2793,7.5744,7.2793,7.5269,203879,0
1990-12-05,7.6219,7.6695,7.422,7.4697,1475489,0
1990-12-06,7.4697,7.7169,7.3744,7.5269,314014,0
1990-12-07,7.4697,7.5269,7.2793,7.2793,373076,0
1990-12-10,7.3744,7.5744,7.2793,7.5269,360884,0
1990-12-11,7.422,7.5744,7.3744,7.5744,515582,0
1990-12-12,7.5269,7.7169,7.5269,7.7169,680365,0
1990-12-13,7.7169,7.7169,7.422,7.4697,569177,0
1990-12-14,7.5269,7.6695,7.3744,7.5744,406705,0
1990-12-17,7.4697,7.4697,7.3744,7.4697,154695,0
1990-12-18,7.5744,7.6695,7.422,7.5744,268405,0
1990-12-19,7.5744,8.0597,7.5269,8.0121,456939,0
1990-12-20,8.0597,8.1072,7.8597,8.0121,290682,0
1990-12-21,8.3453,8.3453,7.9646,8.1072,373285,0
1990-12-24,8.0597,8.0597,7.812,7.812,60535,0
1990-12-26,7.8597,8.0121,7.6695,7.9073,210604,0
1990-12-27,7.812,7.9073,7.7649,7.8597,96895,0
1990-12-28,7.812,7.9646,7.7169,7.9073,155749,0
1990-12-31,7.9073,8.0597,7.812,8.0121,168356,0
1991-01-02,8.1072,8.3453,8.1072,8.2025,528190,0
1991-01-03,8.1072,8.5447,8.0597,8.4498,314855,0
1991-01-04,8.3924,8.6876,8.3453,8.6876,472912,0
1991-01-07,8.5925,8.5925,8.3453,8.3924,362775,0
1991-01-08,8.2975,8.4974,8.1547,8.2975,394726,0
1991-01-09,8.2499,8.2975,7.7169,7.7169,434448,0
1991-01-10,7.812,7.9073,7.7649,7.8597,242343,0
1991-01-11,7.7649,7.9073,7.7649,7.8597,76296,0
1991-01-14,7.7649,7.7649,7.5744,7.7649,70621,0
1991-01-15,7.7169,8.1072,7.6695,8.1072,83652,0
1991-01-16,8.1072,8.1072,7.8597,7.9073,129891,0
1991-01-17,8.0121,8.3453,7.8597,7.9646,476907,0
1991-01-18,7.8597,8.4498,7.812,8.4498,247385,0
1991-01-21,8.3453,8.3453,8.1547,8.3453,173402,0
1991-01-22,8.3924,8.3924,8.1547,8.2025,83441,0
1991-01-23,8.1547,8.2975,8.0121,8.1072,295309,0
1991-01-24,8.2975,8.5925,8.2975,8.5925,381483,0
1991-01-25,8.5925,8.6876,8.4974,8.6876,269667,0
1991-01-28,8.64,8.8779,8.5925,8.7826,262101,0
1991-01-29,8.6876,8.6876,8.4498,8.5447,325997,0
1991-01-30,8.4498,8.935,8.4498,8.8779,424362,0
1991-01-31,8.8779,8.8779,8.7353,8.7826,238560,0
1991-02-01,8.7826,8.7826,8.4498,8.64,433188,0
1991-02-04,8.6876,8.935,8.4974,8.8304,647574,0
1991-02-05,8.935,9.2198,8.8304,9.2198,319687,0
1991-02-06,9.1253,9.1253,8.8304,9.0778,561398,0
1991-02-07,8.9825,9.3637,8.9825,9.2684,277442,0
1991-02-08,9.2198,9.4208,9.2198,9.4208,348903,0
1991-02-11,9.4702,9.706,9.4208,9.659,343441,0
1991-02-12,9.659,9.953,9.2198,9.2684,365930,0
1991-02-13,9.1717,9.659,9.1717,9.514,479218,0
1991-02-14,9.4702,9.514,8.8779,8.935,495193,0
1991-02-15,8.935,9.0778,8.8304,9.0778,285220,0
1991-02-19,9.2198,9.4208,9.1253,9.3637,389890,0
1991-02-20,9.3156,9.3156,8.8304,8.935,152593,0
1991-02-21,8.8779,8.8779,8.5925,8.64,331669,0
1991-02-22,8.5447,8.8304,8.4498,8.6876,311913,0
1991-02-25,8.7826,8.7826,8.4974,8.5447,117070,0
1991-02-26,8.5447,8.7826,8.4974,8.7826,99207,0
1991-02-27,8.8304,8.9825,8.6876,8.7826,191687,0
1991-02-28,8.7446,8.8398,8.4974,8.5925,351426,0
1991-03-01,8.5447,8.6975,8.4498,8.6975,224897,0
1991-03-04,8.6975,8.8875,8.5447,8.7925,182019,0
1991-03-05,8.7925,9.1349,8.7925,9.0302,195050,0
1991-03-06,9.0875,9.2298,8.9825,8.9825,149231,0
1991-03-07,9.0302,9.1349,8.8398,8.8875,219222,0
1991-03-08,8.9825,9.1349,8.8875,8.9825,100886,0
1991-03-11,9.0302,9.0875,8.7925,8.8398,92272,0
1991-03-12,8.8875,8.935,8.5925,8.6975,157637,0
1991-03-13,8.5925,8.6975,8.4023,8.5925,668594,0
1991-03-14,8.64,8.7446,8.4974,8.5447,420368,0
1991-03-15,8.5447,8.64,8.4974,8.5925,275550,0
1991-03-18,8.64,8.8875,8.5925,8.8398,127791,0
1991-03-19,8.7446,8.7446,8.5447,8.5925,120856,0
1991-03-20,8.5447,8.6975,8.4974,8.64,147548,0
1991-03-21,8.5925,8.5925,8.4498,8.4974,92060,0
1991-03-22,8.4974,8.5447,8.4498,8.5447,108245,0
1991-03-25,8.64,8.8398,8.5925,8.64,194631,0
1991-03-26,8.7446,8.8398,8.5447,8.64,129052,0
1991-03-27,8.7446,8.7925,8.4974,8.7925,206398,0
1991-03-28,8.8875,8.8875,8.6975,8.7925,84284,0
1991-04-01,8.8398,8.8398,8.5925,8.5925,76507,0
1991-04-02,8.4974,8.6975,8.4498,8.6975,213125,0
1991-04-03,8.6975,8.7925,8.5447,8.5925,294679,0
1991-04-04,8.5447,8.8398,8.4974,8.7925,183277,0
1991-04-05,8.7446,8.8875,8.4498,8.4974,146497,0
1991-04-08,8.4023,8.5925,8.3546,8.5447,116651,0
1991-04-09,8.64,8.6975,8.4023,8.4023,102360,0
1991-04-10,8.3072,8.3072,8.1072,8.1547,165414,0
1991-04-11,8.2025,8.2499,8.0121,8.1547,241922,0
1991-04-12,7.9646,8.1547,7.9073,8.1547,184962,0
1991-04-15,8.1547,8.1547,7.9646,8.0597,320531,0
1991-04-16,8.1072,8.2499,8.0121,8.2499,181390,0
1991-04-17,8.2499,8.3072,8.0597,8.1547,207452,0
1991-04-18,8.2025,8.5925,8.2025,8.4974,162681,0
1991-04-19,8.5925,8.935,8.5447,8.7446,181177,0
1991-04-22,8.7925,8.935,8.64,8.64,228679,0
1991-04-23,8.5925,8.6975,8.3072,8.4498,247806,0
1991-04-24,8.4498,8.4498,8.2025,8.4023,196943,0
1991-04-25,8.4498,8.5925,8.4498,8.5447,217962,0
1991-04-26,8.64,8.7925,8.5447,8.7446,72094,0
1991-04-29,8.7925,9.1349,8.7925,8.7925,210184,0
1991-04-30,8.8398,8.935,8.5447,8.6975,142716,0
1991-05-01,8.64,8.8398,8.5925,8.7925,124009,0
1991-05-02,8.8398,9.0875,8.7925,8.8875,122748,0
1991-05-03,8.7925,8.8875,8.5925,8.7446,136829,0
1991-05-06,8.7446,8.9825,8.6975,8.9825,162473,0
1991-05-07,8.935,9.0875,8.8875,8.935,195050,0
1991-05-08,8.8875,8.8875,8.6975,8.7925,268194,0
1991-05-09,8.6975,8.8398,8.4974,8.7446,154274,0
1991-05-10,8.7925,8.8398,8.6975,8.6975,244654,0
1991-05-13,8.5925,8.6975,8.4023,8.64,201355,0
1991-05-14,8.5925,8.64,8.5447,8.5925,172351,0
1991-05-15,8.5925,8.64,8.5447,8.64,192107,0
1991-05-16,8.6975,8.8875,8.64,8.7925,144185,0
1991-05-17,8.8398,8.8398,8.6975,8.8398,174453,0
1991-05-20,8.7925,8.8398,8.7446,8.8398,84915,0
1991-05-21,8.8398,9.0875,8.7925,9.0302,213125,0
1991-05-22,8.935,8.935,8.6975,8.8398,277653,0
1991-05-23,8.7446,8.8398,8.5925,8.64,174033,0
1991-05-24,8.5447,8.8875,8.5447,8.8398,194208,0
1991-05-28,8.7925,8.935,8.6975,8.8398,114131,0
1991-05-29,8.7925,8.8398,8.7446,8.8398,113500,0
1991-05-30,8.8875,8.935,8.7446,8.8875,215859,0
1991-05-31,8.8494,9.1451,8.7925,9.0875,277863,0
1991-06-03,9.1451,9.3834,9.0875,9.1911,221532,0
1991-06-04,9.2874,9.63,9.1911,9.58,342599,0
1991-06-05,9.58,9.58,9.3834,9.532,190845,0
1991-06-06,9.58,9.63,9.532,9.58,117703,0
1991-06-07,9.4879,9.532,9.3353,9.441,79450,0
1991-06-10,9.3353,9.4879,9.2874,9.441,180547,0
1991-06-11,9.4879,9.63,9.441,9.63,171089,0
1991-06-12,9.58,9.63,9.441,9.58,135990,0
1991-06-13,9.4879,9.63,9.3834,9.441,166467,0
1991-06-14,9.3834,9.58,9.3834,9.532,279124,0
1991-06-17,9.4879,9.63,9.4879,9.532,54019,0
1991-06-18,9.58,9.678,9.58,9.678,124849,0
1991-06-19,9.63,9.63,9.58,9.58,83023,0
1991-06-20,9.532,9.63,9.532,9.58,106986,0
1991-06-21,9.678,9.874,9.63,9.785,381483,0
1991-06-24,9.678,9.678,9.3834,9.3834,175082,0
1991-06-25,9.3834,9.532,9.3834,9.4879,262730,0
1991-06-26,9.441,9.4879,9.3353,9.4879,294467,0
1991-06-27,9.3834,9.532,9.3353,9.532,406705,0
1991-06-28,9.441,9.63,9.2874,9.4879,198203,0
1991-07-01,9.441,9.58,9.2874,9.441,162262,0
1991-07-02,9.3834,9.678,9.3834,9.678,154274,0
1991-07-03,9.63,9.63,9.441,9.58,120015,0
1991-07-05,9.4879,9.58,9.441,9.58,56118,0
1991-07-08,9.532,9.678,9.3353,9.678,97525,0
1991-07-09,9.63,9.785,9.58,9.63,99838,0
1991-07-10,9.58,9.923,9.58,9.58,158897,0
1991-07-11,9.441,9.58,9.441,9.532,178235,0
1991-07-12,9.63,9.678,9.3834,9.58,148179,0
1991-07-15,9.63,9.63,9.3353,9.3353,120856,0
1991-07-16,9.2395,9.4879,9.1911,9.4879,95633,0
1991-07-17,9.63,9.785,9.4879,9.4879,165414,0
1991-07-18,9.532,9.532,9.2395,9.3353,187483,0
1991-07-19,9.441,9.441,8.8969,8.9921,272398,0
1991-07-22,9.0875,9.0875,8.7446,8.8969,261259,0
1991-07-23,8.8969,9.0396,8.7925,8.9921,101308,0
1991-07-24,9.0396,9.0396,8.7446,8.7925,116651,0
1991-07-25,8.6975,8.7925,8.6021,8.6497,625297,0
1991-07-26,8.6497,8.6497,8.5545,8.6497,235825,0
1991-07-29,8.6021,8.7446,8.4023,8.7446,392834,0
1991-07-30,8.6975,8.7446,8.5545,8.6497,389049,0
1991-07-31,8.6497,8.7446,8.6021,8.7446,83441,0
1991-08-01,8.7446,8.7925,8.6497,8.7446,119595,0
1991-08-02,8.7925,8.7925,8.5545,8.6021,138092,0
1991-08-05,8.5545,8.6021,8.4974,8.5545,119804,0
1991-08-06,8.5545,8.7925,8.5545,8.6975,171721,0
1991-08-07,8.7446,8.7446,8.6021,8.6497,166467,0
1991-08-08,8.6021,8.7446,8.5545,8.6975,123378,0
1991-08-09,8.6975,8.7446,8.6021,8.6975,267563,0
1991-08-12,8.6975,8.6975,8.5545,8.6497,73985,0
1991-08-13,8.6975,8.7446,8.4974,8.6021,153225,0
1991-08-14,8.6021,8.6497,8.4498,8.6021,566232,0
1991-08-15,8.5545,8.8494,8.4974,8.8494,178025,0
1991-08-16,8.9445,8.9445,8.4498,8.6021,176974,0
1991-08-19,8.4023,8.5545,8.2025,8.4974,270717,0
1991-08-20,8.5545,8.5545,8.3546,8.4974,160791,0
1991-08-21,8.6021,8.7925,8.4974,8.7925,86805,0
1991-08-22,8.8494,8.9445,8.6975,8.8494,172769,0
1991-08-23,8.7925,8.8969,8.5545,8.6975,212915,0
1991-08-26,8.6975,8.7446,8.6497,8.6975,93741,0
1991-08-27,8.7925,8.7925,8.5545,8.6021,187483,0
1991-08-28,8.6021,8.6975,8.4023,8.6975,428985,0
1991-08-29,8.7925,8.8969,8.7446,8.8969,109719,0
1991-08-30,8.8019,8.8019,8.7067,8.8019,67889,0
1991-09-03,8.7543,8.8494,8.6021,8.6497,105303,0
1991-09-04,8.6021,8.6497,8.4592,8.5545,314226,0
1991-09-05,8.5545,8.6497,8.4592,8.6021,211234,0
1991-09-06,8.6021,8.6497,8.5545,8.6497,420998,0
1991-09-09,8.6021,8.7067,8.6021,8.6497,196100,0
1991-09-10,8.6497,8.7067,8.5545,8.6021,230569,0
1991-09-11,8.5067,8.6497,8.5067,8.6497,338185,0
1991-09-12,8.6021,8.6497,8.5545,8.5545,236877,0
1991-09-13,8.6021,8.7067,8.5067,8.6497,239819,0
1991-09-16,8.6021,8.7067,8.5545,8.6497,157008,0
1991-09-17,8.6021,8.8494,8.6021,8.8019,172982,0
1991-09-18,8.7067,8.8969,8.7067,8.8969,198413,0
1991-09-19,8.8969,9.0971,8.8969,8.8969,201355,0
1991-09-20,8.9541,8.9541,8.7543,8.8494,176553,0
1991-09-23,8.8019,8.8494,8.7067,8.7543,72934,0
1991-09-24,8.8019,8.8969,8.7543,8.8494,177395,0
1991-09-25,8.8494,8.8494,8.6497,8.8019,179707,0
1991-09-26,8.8019,8.8019,8.7067,8.7543,135990,0
1991-09-27,8.7543,8.8019,8.7067,8.7543,183277,0
1991-09-30,8.7543,8.8494,8.7067,8.8494,321371,0
1991-10-01,8.7543,8.8019,8.6497,8.7543,404392,0
1991-10-02,8.7543,8.7543,8.6021,8.7543,333559,0
1991-10-03,8.6497,8.8019,8.6021,8.7067,182019,0
1991-10-04,8.7067,8.7067,8.5067,8.5067,394933,0
1991-10-07,8.4023,8.4592,7.9646,8.1547,251799,0
1991-10-08,8.1072,8.1547,7.7169,7.8597,298461,0
1991-10-09,7.7649,8.0597,7.7649,7.9646,475648,0
1991-10-10,8.0597,8.1072,7.7649,7.8597,73774,0
1991-10-11,7.8597,7.9646,7.812,7.9646,36362,0
1991-10-14,7.9646,8.3072,7.9073,8.1547,102360,0
1991-10-15,8.1072,8.4592,8.0121,8.3072,199253,0
1991-10-16,8.2119,8.2595,7.812,7.9073,290264,0
1991-10-17,7.812,7.9073,7.6125,7.9073,343019,0
1991-10-18,7.8597,7.9646,7.8597,7.9646,242343,0
1991-10-21,7.9646,7.9646,7.7169,7.812,435923,0
1991-10-22,7.7169,7.7649,7.4697,7.5173,793443,0
1991-10-23,7.6125,7.6125,7.2223,7.5173,263151,0
1991-10-24,7.5173,7.7649,7.5173,7.7169,244654,0
1991-10-25,7.7649,7.812,7.5647,7.66,557618,0
1991-10-28,7.66,7.8597,7.5647,7.812,618782,0
1991-10-29,7.7649,7.8597,7.5173,7.812,242343,0
1991-10-30,7.7649,7.8597,7.7169,7.7169,414063,0
1991-10-31,7.7169,7.8597,7.5647,7.66,166675,0
1991-11-01,7.66,7.812,7.66,7.66,223217,0
1991-11-04,7.66,7.7649,7.6125,7.7169,144185,0
1991-11-05,7.66,8.1072,7.66,8.0597,326625,0
1991-11-06,8.1072,8.2119,7.7169,7.812,313383,0
1991-11-07,7.9073,7.9646,7.812,7.9646,148809,0
1991-11-08,8.0121,8.1547,7.9073,7.9646,179497,0
1991-11-11,8.0121,8.1072,7.9073,8.0121,190845,0
1991-11-12,8.0121,8.1547,7.9646,8.1072,130734,0
1991-11-13,8.0121,8.0597,7.8597,7.9073,166467,0
1991-11-14,7.9073,7.9073,7.66,7.66,124641,0
1991-11-15,7.66,7.812,7.66,7.7169,257055,0
1991-11-18,7.7649,7.7649,7.2223,7.5647,271347,0
1991-11-19,7.4697,7.5647,7.3649,7.5647,245075,0
1991-11-20,7.5173,7.6125,7.3649,7.4127,598184,0
1991-11-21,7.4127,7.5647,7.4127,7.5647,192738,0
1991-11-22,7.4697,7.5173,7.3649,7.4127,126741,0
1991-11-25,7.4697,7.5173,7.4127,7.4697,271767,0
1991-11-26,7.5173,7.5647,7.4127,7.5173,251168,0
1991-11-27,7.5173,7.7169,7.3649,7.66,376019,0
1991-11-29,7.66,7.66,7.6125,7.6125,44978,0
1991-12-02,7.5744,7.7169,7.5173,7.6219,213758,0
1991-12-03,7.5744,7.7169,7.5173,7.7169,165624,0
1991-12-04,7.7741,7.7741,7.6219,7.7169,170670,0
1991-12-05,7.7169,7.7169,7.5173,7.5744,278913,0
1991-12-06,7.5173,7.8693,7.4697,7.8219,178025,0
1991-12-09,7.8219,8.0214,7.7741,7.8219,356051,0
1991-12-10,7.7169,7.8693,7.6219,7.7741,118544,0
1991-12-11,7.6695,7.7741,7.6219,7.7169,120434,0
1991-12-12,7.7169,7.917,7.6219,7.8693,333142,0
1991-12-13,7.8693,8.5639,7.8693,8.3641,389471,0
1991-12-16,8.3165,8.3165,7.9737,8.0214,198622,0
1991-12-17,7.917,8.1644,7.7741,8.0691,259368,0
1991-12-18,8.1169,8.2213,7.9737,8.0691,255164,0
1991-12-19,8.0691,8.1169,7.8219,7.9737,81131,0
1991-12-20,8.2213,8.5639,7.9737,8.5639,501076,0
1991-12-23,8.4689,8.621,8.0691,8.2689,189795,0
1991-12-24,8.2689,8.5639,8.2689,8.5162,679312,0
1991-12-26,8.621,8.6686,8.4212,8.5639,118544,0
1991-12-27,8.621,8.621,8.5162,8.621,122326,0
1991-12-30,8.5162,9.1158,8.4689,9.1158,344492,0
1991-12-31,9.1158,9.4702,9.0682,9.412,327676,0
1992-01-02,9.3156,9.3156,9.0112,9.3156,185171,0
1992-01-03,9.514,10.163,9.514,10.118,688561,0
1992-01-06,10.01,10.118,9.913,9.962,567076,0
1992-01-07,9.814,9.913,9.61,9.765,379172,0
1992-01-08,9.659,9.856,9.659,9.716,368243,0
1992-01-09,9.716,9.716,9.2684,9.561,272398,0
1992-01-10,9.659,9.765,9.514,9.765,171721,0
1992-01-13,9.716,9.716,9.4702,9.659,187275,0
1992-01-14,9.716,9.856,9.514,9.814,279124,0
1992-01-15,9.913,10.208,9.765,10.163,1092113,0
1992-01-16,10.059,10.362,10.01,10.362,662709,0
1992-01-17,10.412,10.412,10.118,10.362,336504,0
1992-01-20,10.412,11.103,10.257,11.057,856707,0
1992-01-21,11.456,11.655,10.808,10.962,810047,0
1992-01-22,10.761,10.905,10.61,10.858,322844,0
1992-01-23,10.658,10.905,10.658,10.808,267355,0
1992-01-24,10.761,10.808,10.658,10.705,320950,0
1992-01-27,10.705,10.808,10.61,10.808,172351,0
1992-01-28,10.808,10.808,10.658,10.761,175501,0
1992-01-29,10.705,10.962,10.562,10.808,472281,0
1992-01-30,10.705,10.905,10.705,10.905,285640,0
1992-01-31,10.808,10.905,10.705,10.905,278283,0
1992-02-03,10.761,10.761,10.61,10.61,324945,0
1992-02-04,10.562,11.01,10.562,10.858,276181,0
1992-02-05,10.858,11.257,10.761,11.21,320743,0
1992-02-06,11.162,11.21,11.057,11.162,629289,0
1992-02-07,11.057,11.103,10.858,11.057,309178,0
1992-02-10,11.103,11.162,10.962,11.162,549630,0
1992-02-11,11.057,11.305,11.01,11.162,593770,0
1992-02-12,11.103,11.257,11.103,11.21,481532,0
1992-02-13,11.103,11.162,11.057,11.103,368662,0
1992-02-14,11.01,11.162,11.01,11.103,277863,0
1992-02-18,11.162,11.305,11.162,11.257,401030,0
1992-02-19,11.162,11.456,11.162,11.305,278283,0
1992-02-20,11.351,11.456,11.257,11.408,220061,0
1992-02-21,11.456,11.554,11.257,11.305,223846,0
1992-02-24,11.257,11.554,11.257,11.554,327463,0
1992-02-25,11.351,11.456,11.162,11.305,341129,0
1992-02-26,11.103,11.21,11.01,11.103,158476,0
1992-02-27,11.01,11.21,11.01,11.162,293206,0
1992-02-28,11.067,11.314,11.067,11.265,237927,0
1992-03-02,11.408,11.516,11.408,11.466,450002,0
1992-03-03,11.361,11.516,11.314,11.314,124849,0
1992-03-04,11.265,11.314,11.01,11.21,258945,0
1992-03-05,11.21,11.76,11.21,11.665,435502,0
1992-03-06,11.665,11.961,11.564,11.564,749934,0
1992-03-09,11.665,11.713,11.564,11.665,389471,0
1992-03-10,11.76,12.017,11.665,11.665,380640,0
1992-03-11,11.665,11.665,11.361,11.564,398085,0
1992-03-12,11.466,11.713,11.408,11.618,374333,0
1992-03-13,11.564,11.76,11.564,11.76,224897,0
1992-03-16,11.665,11.961,11.665,11.961,187693,0
1992-03-17,11.961,12.418,11.961,12.265,426883,0
1992-03-18,12.265,12.313,12.064,12.114,748045,0
1992-03-19,12.064,12.36,12.064,12.36,547106,0
1992-03-20,12.313,12.865,12.265,12.865,757923,0
1992-03-23,12.771,12.771,12.514,12.771,701804,0
1992-03-24,12.664,12.865,12.664,12.771,583260,0
1992-03-25,12.664,12.664,12.36,12.36,308973,0
1992-03-26,12.36,12.418,12.114,12.313,234148,0
1992-03-27,12.313,12.313,11.914,12.017,188743,0
1992-03-30,12.114,12.265,12.114,12.114,156587,0
1992-03-31,12.017,12.163,11.914,12.163,147969,0
1992-04-01,12.114,12.265,12.017,12.163,687931,0
1992-04-02,12.163,12.218,12.064,12.163,420368,0
1992-04-03,12.114,12.114,11.618,11.665,407544,0
1992-04-06,11.618,11.713,11.408,11.618,296360,0
1992-04-07,11.564,11.564,10.867,10.867,480059,0
1992-04-08,10.808,10.962,10.412,10.715,345960,0
1992-04-09,10.808,11.408,10.761,11.361,346383,0
1992-04-10,11.516,11.618,11.361,11.408,320531,0
1992-04-13,11.564,11.618,11.466,11.516,159109,0
1992-04-14,11.713,11.713,11.408,11.618,358362,0
1992-04-15,11.819,12.418,11.819,12.36,546688,0
1992-04-16,12.313,12.664,12.218,12.619,620883,0
1992-04-20,12.514,12.514,12.218,12.418,238348,0
1992-04-21,12.313,12.467,12.313,12.313,225947,0
1992-04-22,12.218,12.559,12.218,12.36,118752,0
1992-04-23,12.36,12.664,12.313,12.664,373705,0
1992-04-24,12.559,12.619,12.313,12.313,398508,0
1992-04-27,12.218,12.265,11.914,12.064,97945,0
1992-04-28,12.163,12.265,12.064,12.265,227631,0
1992-04-29,12.265,12.514,12.114,12.467,229098,0
1992-04-30,12.559,12.619,12.418,12.619,176553,0
1992-05-01,12.711,12.818,12.418,12.559,685831,0
1992-05-04,12.619,12.771,12.467,12.514,124849,0
1992-05-05,12.559,12.559,12.218,12.218,233934,0
1992-05-06,12.218,12.619,12.218,12.418,220904,0
1992-05-07,12.218,12.313,11.961,12.114,366347,0
1992-05-08,12.017,12.114,11.713,11.76,130525,0
1992-05-11,11.665,12.218,11.665,11.961,221322,0
1992-05-12,11.76,11.867,11.361,11.618,260836,0
1992-05-13,11.665,11.76,11.516,11.713,204930,0
1992-05-14,11.665,11.76,11.564,11.618,326834,0
1992-05-15,11.408,11.516,11.113,11.314,409648,0
1992-05-18,11.408,11.819,11.408,11.665,65788,0
1992-05-19,11.76,12.064,11.665,12.064,76719,0
1992-05-20,12.163,12.163,11.867,11.914,123168,0
1992-05-21,12.017,12.064,11.819,11.914,153225,0
1992-05-22,11.914,11.961,11.76,11.76,94794,0
1992-05-26,11.713,11.713,11.361,11.564,183277,0
1992-05-27,11.665,11.867,11.665,11.665,80501,0
1992-05-28,11.76,12.114,11.618,12.114,110347,0
1992-05-29,12.218,12.37,12.064,12.171,160579,0
1992-06-01,12.275,12.827,12.218,12.674,678051,0
1992-06-02,12.674,12.674,12.476,12.569,128843,0
1992-06-03,12.674,12.771,12.524,12.674,183700,0
1992-06-04,12.627,12.674,12.569,12.569,98367,0
1992-06-05,12.476,12.627,12.37,12.627,53387,0
1992-06-08,12.569,12.627,12.418,12.627,69992,0
1992-06-09,12.627,12.627,12.218,12.275,126112,0
1992-06-10,12.171,12.171,11.713,11.819,175714,0
1992-06-11,11.819,12.017,11.769,12.017,70621,0
1992-06-12,12.275,12.275,11.971,12.017,56748,0
1992-06-15,11.971,12.171,11.924,12.124,43508,0
1992-06-16,12.064,12.064,11.867,11.971,108666,0
1992-06-17,11.924,12.171,11.867,11.924,146916,0
1992-06-18,11.819,11.819,11.314,11.361,148809,0
1992-06-19,11.162,11.417,11.067,11.417,300562,0
1992-06-22,11.361,11.417,11.22,11.361,109506,0
1992-06-23,11.314,11.618,11.265,11.417,110347,0
1992-06-24,11.466,11.574,11.361,11.466,55701,0
1992-06-25,11.574,11.665,11.516,11.516,182649,0
1992-06-26,11.516,11.516,11.22,11.22,32998,0
1992-06-29,11.162,11.361,11.01,11.314,156798,0
1992-06-30,11.22,11.361,11.113,11.265,119175,0
1992-07-01,11.361,11.867,11.361,11.867,322844,0
1992-07-02,11.971,11.971,11.769,11.867,146079,0
1992-07-06,11.924,11.924,11.618,11.819,121063,0
1992-07-07,11.867,11.867,11.516,11.574,68309,0
1992-07-08,11.361,11.417,10.962,11.113,163102,0
1992-07-09,11.113,11.22,11.01,11.22,226157,0
1992-07-10,11.22,11.265,11.01,11.113,130734,0
1992-07-13,11.01,11.314,11.01,11.265,85966,0
1992-07-14,11.265,11.314,11.22,11.22,148179,0
1992-07-15,11.22,11.265,11.162,11.265,45400,0
1992-07-16,11.162,11.361,11.162,11.265,184120,0
1992-07-17,11.314,11.314,10.915,11.067,209343,0
1992-07-20,10.915,11.067,10.761,11.067,90167,0
1992-07-21,11.113,11.314,11.067,11.265,556144,0
1992-07-22,11.22,11.22,11.067,11.113,196100,0
1992-07-23,11.067,11.314,11.01,11.265,67889,0
1992-07-24,11.162,11.265,11.067,11.162,55701,0
1992-07-27,11.113,11.162,11.067,11.162,144605,0
1992-07-28,11.162,11.361,11.113,11.314,147338,0
1992-07-29,11.314,11.417,11.113,11.22,154274,0
1992-07-30,11.162,11.361,11.162,11.22,406705,0
1992-07-31,11.22,11.22,11.067,11.162,114551,0
1992-08-03,11.113,11.361,11.113,11.314,69779,0
1992-08-04,11.265,11.466,11.265,11.466,113919,0
1992-08-05,11.466,11.516,11.417,11.466,99627,0
1992-08-06,11.466,11.665,11.466,11.516,43927,0
1992-08-07,11.574,11.769,11.574,11.769,130525,0
1992-08-10,11.665,11.713,11.574,11.665,62214,0
1992-08-11,11.665,11.713,11.618,11.713,126950,0
1992-08-12,11.713,11.713,11.574,11.618,62214,0
1992-08-13,11.574,11.819,11.574,11.769,135990,0
1992-08-14,11.713,11.971,11.665,11.867,147760,0
1992-08-17,11.769,11.819,11.713,11.713,52967,0
1992-08-18,11.713,11.819,11.665,11.769,41615,0
1992-08-19,11.769,11.769,11.314,11.314,101519,0
1992-08-20,11.265,11.417,11.22,11.361,236458,0
1992-08-21,11.417,11.417,11.01,11.113,237091,0
1992-08-24,11.067,11.067,10.761,10.808,95846,0
1992-08-25,10.808,10.962,10.761,10.867,180969,0
1992-08-26,10.867,10.867,10.715,10.808,127791,0
1992-08-27,10.867,10.867,10.715,10.761,146287,0
1992-08-28,10.761,10.808,10.715,10.808,102779,0
1992-08-31,10.818,10.867,10.562,10.562,126950,0
1992-09-01,10.62,10.667,10.118,10.62,232463,0
1992-09-02,10.62,10.715,10.515,10.715,99207,0
1992-09-03,10.667,10.867,10.667,10.867,128631,0
1992-09-04,10.77,10.867,10.715,10.818,17656,0
1992-09-08,10.818,10.818,10.562,10.62,227631,0
1992-09-09,10.562,10.62,10.466,10.466,175294,0
1992-09-10,10.466,10.466,10.266,10.412,432768,0
1992-09-11,10.362,10.77,10.362,10.77,176345,0
1992-09-14,10.867,11.581,10.818,11.581,393464,0
1992-09-15,11.526,11.526,10.972,10.972,263990,0
1992-09-16,11.019,11.171,10.925,11.019,168356,0
1992-09-17,10.972,11.426,10.925,11.371,240870,0
1992-09-18,11.526,11.526,11.322,11.371,227631,0
1992-09-21,11.275,11.275,11.123,11.171,72514,0
1992-09-22,11.22,11.426,11.22,11.275,379172,0
1992-09-23,11.275,11.322,11.171,11.275,100679,0
1992-09-24,11.171,11.322,11.171,11.275,189164,0
1992-09-25,11.22,11.322,11.22,11.275,61374,0
1992-09-28,11.275,11.322,11.275,11.322,32998,0
1992-09-29,11.22,11.275,11.123,11.171,122748,0
1992-09-30,11.171,11.322,11.076,11.171,68520,0
1992-10-01,11.171,11.22,10.925,10.925,163311,0
1992-10-02,10.867,10.925,10.515,10.515,102147,0
1992-10-05,10.412,10.412,9.856,10.412,243393,0
1992-10-06,10.315,10.362,10.163,10.266,103622,0
1992-10-07,10.266,10.362,10.208,10.266,470811,0
1992-10-08,10.266,10.466,10.266,10.412,271767,0
1992-10-09,10.412,10.412,10.163,10.208,358995,0
1992-10-12,10.208,10.362,10.118,10.266,349747,0
1992-10-13,10.266,10.266,9.962,10.118,586833,0
1992-10-14,10.01,10.266,10.01,10.059,208922,0
1992-10-15,10.01,10.163,10.01,10.01,205138,0
1992-10-16,10.059,10.163,9.903,10.118,228258,0
1992-10-19,10.118,10.208,10.01,10.01,359202,0
1992-10-20,10.118,10.315,10.118,10.208,589567,0
1992-10-21,10.315,10.362,10.163,10.266,241292,0
1992-10-22,10.266,10.266,10.01,10.118,228258,0
1992-10-23,10.118,10.118,9.551,9.6,832537,0
1992-10-26,9.6,9.856,9.551,9.814,1494826,0
1992-10-27,9.814,10.01,9.814,10.01,282274,0
1992-10-28,9.962,10.266,9.962,10.208,123588,0
1992-10-29,10.266,10.412,10.163,10.412,132415,0
1992-10-30,10.515,10.62,10.412,10.562,422467,0
1992-11-02,10.62,10.972,10.562,10.818,341337,0
1992-11-03,10.818,11.275,10.818,11.22,569386,0
1992-11-04,11.322,11.526,11.322,11.322,288793,0
1992-11-05,11.22,11.22,10.972,11.123,466608,0
1992-11-06,11.171,11.171,10.667,10.818,201777,0
1992-11-09,10.925,11.371,10.818,11.322,176553,0
1992-11-10,11.275,11.275,11.076,11.171,72723,0
1992-11-11,11.171,11.275,11.123,11.275,87856,0
1992-11-12,11.22,11.275,11.171,11.22,45819,0
1992-11-13,11.171,11.275,11.171,11.275,75244,0
1992-11-16,11.171,11.322,11.123,11.275,46872,0
1992-11-17,11.275,11.322,11.171,11.171,130525,0
1992-11-18,11.171,11.275,11.019,11.123,547106,0
1992-11-19,11.171,11.22,11.123,11.22,117070,0
1992-11-20,11.371,11.371,11.22,11.275,155749,0
1992-11-23,11.22,11.275,11.123,11.22,423941,0
1992-11-24,11.019,11.476,10.867,11.322,301191,0
1992-11-25,11.322,11.426,11.275,11.275,77137,0
1992-11-27,11.322,11.476,11.322,11.476,37411,0
1992-11-30,11.486,11.486,11.332,11.379,105721,0
1992-12-01,11.379,11.426,11.123,11.181,279967,0
1992-12-02,11.123,11.23,11.076,11.23,29426,0
1992-12-03,11.275,11.332,11.181,11.181,291105,0
1992-12-04,11.181,11.181,11.028,11.123,139351,0
1992-12-07,11.028,11.028,10.62,10.723,526300,0
1992-12-08,10.723,10.723,10.515,10.62,362989,0
1992-12-09,10.62,10.62,10.515,10.62,463665,0
1992-12-10,10.572,10.62,10.515,10.62,308973,0
1992-12-11,10.572,10.877,10.572,10.723,502972,0
1992-12-14,10.723,10.723,10.62,10.667,530502,0
1992-12-15,10.667,10.723,10.572,10.62,221113,0
1992-12-16,10.62,10.723,10.515,10.572,298041,0
1992-12-17,10.466,10.62,10.466,10.572,121484,0
1992-12-18,10.77,10.77,10.62,10.723,372865,0
1992-12-21,10.667,10.723,10.515,10.62,126318,0
1992-12-22,10.62,10.667,10.515,10.515,179286,0
1992-12-23,10.62,10.667,10.515,10.667,150282,0
1992-12-24,10.723,10.723,10.466,10.515,245494,0
1992-12-28,10.515,10.515,10.421,10.515,76925,0
1992-12-29,10.466,10.77,10.466,10.62,659554,0
1992-12-30,10.572,10.925,10.572,10.877,184120,0
1992-12-31,10.77,11.028,10.723,10.723,209554,0
1993-01-04,10.77,10.925,10.723,10.925,353739,0
1993-01-05,10.877,10.877,10.667,10.818,160579,0
1993-01-06,10.972,11.028,10.877,11.028,234565,0
1993-01-07,10.877,11.23,10.77,11.181,339658,0
1993-01-08,11.076,11.275,11.076,11.123,322001,0
1993-01-11,11.123,11.181,11.076,11.123,134098,0
1993-01-12,11.076,11.181,11.028,11.123,119595,0
1993-01-13,11.076,11.123,10.972,11.028,37833,0
1993-01-14,10.972,11.028,10.818,10.972,141030,0
1993-01-15,11.076,11.123,10.972,11.076,213967,0
1993-01-18,11.076,11.076,10.925,11.028,170039,0
1993-01-19,11.028,11.028,10.877,10.925,70411,0
1993-01-20,11.076,11.123,10.972,10.972,234565,0
1993-01-21,10.972,11.076,10.972,11.076,152173,0
1993-01-22,11.076,11.123,11.028,11.076,277232,0
1993-01-25,10.972,11.181,10.77,11.076,382323,0
1993-01-26,11.123,11.637,10.972,11.581,1037047,0
1993-01-27,11.684,12.094,11.684,11.789,525251,0
1993-01-28,11.684,11.839,11.637,11.789,556566,0
1993-01-29,11.732,11.941,11.684,11.839,224897,0
1993-02-01,11.839,11.886,11.732,11.789,338815,0
1993-02-02,11.886,12.036,11.789,11.989,168145,0
1993-02-03,12.036,12.094,11.839,11.886,508435,0
1993-02-04,11.941,11.941,11.684,11.789,682256,0
1993-02-05,11.839,11.941,11.839,11.886,373496,0
1993-02-08,11.886,11.989,11.732,11.732,259576,0
1993-02-09,11.732,11.886,11.637,11.732,517049,0
1993-02-10,11.732,11.839,11.581,11.684,465344,0
1993-02-11,11.581,11.732,11.581,11.684,349747,0
1993-02-12,11.581,11.839,11.535,11.637,523777,0
1993-02-16,11.535,11.637,11.535,11.637,428144,0
1993-02-17,11.535,11.581,11.426,11.581,220061,0
1993-02-18,11.684,11.839,11.486,11.486,489307,0
1993-02-19,11.535,11.637,11.486,11.535,181808,0
1993-02-22,11.486,11.684,11.486,11.581,209763,0
1993-02-23,11.581,11.839,11.581,11.684,694234,0
1993-02-24,11.684,11.789,11.637,11.732,349324,0
1993-02-25,11.693,11.74,11.59,11.637,155325,0
1993-02-26,11.693,11.74,11.59,11.693,292574,0
1993-03-01,11.637,11.693,11.545,11.59,192948,0
1993-03-02,11.545,11.789,11.545,11.789,299932,0
1993-03-03,11.74,11.789,11.693,11.74,176974,0
1993-03-04,11.74,11.789,11.59,11.693,163942,0
1993-03-05,11.693,11.895,11.637,11.74,173820,0
1993-03-08,11.693,12.457,11.693,12.35,675109,0
1993-03-09,12.457,12.457,12.198,12.303,296568,0
1993-03-10,12.255,12.408,12.198,12.35,331038,0
1993-03-11,12.303,12.35,12.255,12.303,95215,0
1993-03-12,12.198,12.255,11.941,12.046,366561,0
1993-03-15,12.046,12.35,11.999,12.255,281435,0
1993-03-16,12.198,12.303,12.104,12.255,196731,0
1993-03-17,12.255,12.457,12.153,12.303,120226,0
1993-03-18,12.35,12.457,12.35,12.457,168145,0
1993-03-19,12.457,12.559,12.408,12.457,353318,0
1993-03-22,12.35,12.559,12.198,12.457,225736,0
1993-03-23,12.457,12.664,12.457,12.664,157427,0
1993-03-24,12.609,12.711,12.457,12.609,280172,0
1993-03-25,12.609,12.711,12.609,12.664,167306,0
1993-03-26,12.711,12.761,12.559,12.559,312753,0
1993-03-29,12.559,12.609,12.457,12.514,228890,0
1993-03-30,12.457,12.609,12.457,12.559,155955,0
1993-03-31,12.609,12.664,12.514,12.609,416164,0
1993-04-01,12.514,12.609,12.514,12.609,212495,0
1993-04-02,12.559,12.559,12.457,12.559,201986,0
1993-04-05,12.457,12.664,12.408,12.609,229731,0
1993-04-06,12.559,12.664,12.514,12.664,163311,0
1993-04-07,12.664,12.761,12.609,12.664,84284,0
1993-04-08,12.609,12.664,12.514,12.559,160159,0
1993-04-12,12.609,12.664,12.559,12.609,250959,0
1993-04-13,12.514,12.609,12.457,12.559,118123,0
1993-04-14,12.559,12.559,12.457,12.514,183070,0
1993-04-15,12.457,12.559,12.303,12.457,223217,0
1993-04-16,12.408,12.408,12.198,12.35,241500,0
1993-04-19,12.408,12.408,11.999,12.104,336295,0
1993-04-20,12.153,12.153,11.895,12.104,247385,0
1993-04-21,12.255,12.457,12.046,12.153,343229,0
1993-04-22,12.104,12.153,11.895,11.941,556357,0
1993-04-23,11.941,11.999,11.849,11.895,311282,0
1993-04-26,11.849,11.999,11.74,11.999,455467,0
1993-04-27,11.895,11.999,11.849,11.999,163733,0
1993-04-28,12.046,12.046,11.693,11.849,179915,0
1993-04-29,11.849,11.895,11.789,11.849,155535,0
1993-04-30,11.849,11.941,11.59,11.74,185382,0
1993-05-03,11.693,11.789,11.637,11.789,152804,0
1993-05-04,11.849,11.849,11.637,11.693,223423,0
1993-05-05,11.59,11.74,11.545,11.693,117282,0
1993-05-06,11.637,11.789,11.59,11.637,104883,0
1993-05-07,11.637,11.789,11.545,11.637,96052,0
1993-05-10,11.789,11.895,11.637,11.693,415950,0
1993-05-11,11.74,11.895,11.693,11.789,113289,0
1993-05-12,11.895,11.895,11.693,11.789,97945,0
1993-05-13,11.74,11.849,11.59,11.637,419736,0
1993-05-14,11.59,11.59,11.285,11.379,203249,0
1993-05-17,11.332,11.379,11.181,11.379,104461,0
1993-05-18,11.436,11.436,11.076,11.332,90590,0
1993-05-19,11.285,11.545,11.076,11.545,220485,0
1993-05-20,11.59,11.59,11.332,11.486,717566,0
1993-05-21,11.545,11.693,11.332,11.545,187061,0
1993-05-24,11.59,11.789,11.59,11.74,201355,0
1993-05-25,11.849,11.999,11.789,11.789,157847,0
1993-05-26,11.74,11.895,11.637,11.849,71464,0
1993-05-27,11.904,11.951,11.799,11.904,130734,0
1993-05-28,12.008,12.008,11.849,11.849,88908,0
1993-06-01,11.849,12.008,11.849,11.849,259997,0
1993-06-02,11.799,11.799,11.545,11.645,108454,0
1993-06-03,11.59,11.799,11.59,11.799,390519,0
1993-06-04,11.75,11.75,11.496,11.545,77137,0
1993-06-07,11.436,11.545,11.239,11.496,392412,0
1993-06-08,11.496,11.496,11.181,11.389,180759,0
1993-06-09,11.285,11.332,11.133,11.285,205560,0
1993-06-10,11.285,11.285,10.828,11.028,466608,0
1993-06-11,10.982,10.982,9.697,10.002,874363,0
1993-06-14,10.002,10.059,9.697,9.804,464087,0
1993-06-15,9.697,9.697,9.441,9.697,544586,0
1993-06-16,9.846,9.846,9.649,9.804,806895,0
1993-06-17,9.804,9.804,9.697,9.804,664391,0
1993-06-18,9.804,9.804,9.697,9.745,551731,0
1993-06-21,9.745,9.745,9.649,9.697,188957,0
1993-06-22,9.846,10.002,9.697,9.804,850402,0
1993-06-23,9.846,9.903,9.804,9.903,1305240,0
1993-06-24,9.846,9.903,9.846,9.846,1091693,0
1993-06-25,9.846,9.846,9.804,9.846,253062,0
1993-06-28,9.953,10.059,9.903,9.953,634333,0
1993-06-29,10.002,10.002,9.903,9.953,706637,0
1993-06-30,9.903,10.154,9.903,10.002,835269,0
1993-07-01,10.002,10.002,9.953,9.953,316958,0
1993-07-02,9.953,10.059,9.953,10.059,1573016,0
1993-07-06,10.059,10.109,9.903,9.953,660817,0
1993-07-07,10.002,10.059,9.953,10.002,708949,0
1993-07-08,10.002,10.059,10.002,10.059,378753,0
1993-07-09,10.059,10.109,10.002,10.059,4396410,0
1993-07-12,10.059,10.059,10.002,10.002,148601,0
1993-07-13,10.002,10.059,10.002,10.002,411330,0
1993-07-14,10.059,10.059,9.953,9.953,264620,0
1993-07-15,10.002,10.059,10.002,10.002,678051,0
1993-07-16,10.059,10.059,9.953,10.002,484054,0
1993-07-19,10.002,10.059,9.953,10.059,972521,0
1993-07-20,10.059,10.154,10.059,10.154,1971941,0
1993-07-21,10.154,10.257,10.154,10.257,2292051,0
1993-07-22,10.257,10.412,10.257,10.362,1165679,0
1993-07-23,10.315,10.362,10.315,10.315,120434,0
1993-07-26,10.315,10.315,10.208,10.315,209763,0
1993-07-27,10.315,10.362,10.257,10.362,146916,0
1993-07-28,10.315,10.412,10.315,10.412,525037,0
1993-07-29,10.362,10.466,10.362,10.412,232463,0
1993-07-30,10.362,10.466,10.315,10.412,123798,0
1993-08-02,10.412,10.466,10.412,10.466,663128,0
1993-08-03,10.466,10.515,10.412,10.515,459670,0
1993-08-04,10.466,10.572,10.466,10.572,462193,0
1993-08-05,10.572,10.572,10.466,10.515,212915,0
1993-08-06,10.515,10.515,10.466,10.515,137880,0
1993-08-09,10.466,10.515,10.466,10.466,71673,0
1993-08-10,10.412,10.466,10.412,10.412,609530,0
1993-08-11,10.466,10.515,10.466,10.466,1509117,0
1993-08-12,10.466,10.466,10.412,10.412,857336,0
1993-08-13,10.466,10.515,10.466,10.515,945405,0
1993-08-16,10.515,10.572,10.466,10.572,1500922,0
1993-08-17,10.572,10.62,10.515,10.572,345123,0
1993-08-18,10.62,10.667,10.572,10.62,925859,0
1993-08-19,10.667,10.723,10.667,10.723,158897,0
1993-08-20,10.723,10.723,10.412,10.412,262939,0
1993-08-23,10.362,10.362,10.154,10.257,156167,0
1993-08-24,10.257,10.257,10.059,10.109,490360,0
1993-08-25,10.109,10.208,10.059,10.109,296360,0
1993-08-26,10.109,10.109,9.846,9.953,1292840,0
1993-08-27,9.953,9.953,9.804,9.846,193158,0
1993-08-30,9.804,9.962,9.804,9.903,145866,0
1993-08-31,9.903,9.962,9.903,9.903,251591,0
1993-09-01,9.903,9.962,9.903,9.962,225105,0
1993-09-02,9.962,9.962,9.706,9.804,634333,0
1993-09-03,9.804,9.804,9.755,9.804,469131,0
1993-09-07,9.755,9.755,9.542,9.6,459463,0
1993-09-08,9.6,9.6,9.441,9.6,613315,0
1993-09-09,9.6,9.6,9.542,9.6,183909,0
1993-09-10,9.6,9.6,9.4969,9.6,226998,0
1993-09-13,9.6,9.706,9.4969,9.6,340498,0
1993-09-14,9.542,9.6,9.441,9.542,258945,0
1993-09-15,9.4969,9.542,9.4969,9.4969,240870,0
1993-09-16,9.4969,9.542,9.441,9.4969,488046,0
1993-09-17,9.345,9.542,9.345,9.4969,909883,0
1993-09-20,9.4969,10.01,9.4969,9.903,826230,0
1993-09-21,9.903,9.962,9.755,9.755,478169,0
1993-09-22,9.804,10.01,9.804,10.01,435289,0
1993-09-23,9.962,10.163,9.962,10.163,1466451,0
1993-09-24,10.118,10.582,10.118,10.163,682467,0
1993-09-27,10.163,10.324,10.163,10.324,3031057,0
1993-09-28,10.266,10.421,10.218,10.421,399139,0
1993-09-29,10.421,10.475,10.266,10.324,804582,0
1993-09-30,10.324,10.324,10.218,10.266,1664235,0
1993-10-01,10.266,10.421,10.163,10.421,3741266,0
1993-10-04,10.372,10.421,10.324,10.421,706848,0
1993-10-05,10.421,10.629,10.421,10.525,330197,0
1993-10-06,10.525,10.582,10.324,10.372,561398,0
1993-10-07,10.475,10.525,10.421,10.475,360045,0
1993-10-08,10.475,10.582,10.421,10.582,288579,0
1993-10-11,10.582,10.629,10.475,10.525,192738,0
1993-10-12,10.582,10.582,10.421,10.421,269875,0
1993-10-13,10.421,10.525,10.421,10.421,241713,0
1993-10-14,10.372,10.475,10.372,10.421,283958,0
1993-10-15,10.525,10.525,10.324,10.475,518733,0
1993-10-18,10.525,10.525,10.324,10.475,340498,0
1993-10-19,10.475,10.475,10.266,10.266,308339,0
1993-10-20,10.372,10.372,10.118,10.163,275550,0
1993-10-21,10.218,10.218,10.059,10.163,205769,0
1993-10-22,10.163,10.266,10.118,10.218,342599,0
1993-10-25,10.218,10.218,10.01,10.163,234565,0
1993-10-26,10.118,10.163,9.903,10.118,338185,0
1993-10-27,9.962,10.059,9.542,9.755,346804,0
1993-10-28,9.804,9.856,9.649,9.804,314645,0
1993-10-29,9.706,9.755,9.649,9.755,690241,0
1993-11-01,9.755,9.856,9.6,9.856,155325,0
1993-11-02,9.804,9.856,9.542,9.706,276392,0
1993-11-03,9.903,9.903,9.542,9.649,735852,0
1993-11-04,9.649,9.706,9.542,9.649,506332,0
1993-11-05,9.542,9.649,9.4969,9.649,366141,0
1993-11-08,9.649,9.706,9.6,9.649,139772,0
1993-11-09,9.649,9.804,9.3923,9.3923,312121,0
1993-11-10,9.3923,9.3923,9.2395,9.345,304556,0
1993-11-11,9.2874,9.542,9.2395,9.4969,270717,0
1993-11-12,9.4969,10.163,9.4969,10.163,1139404,0
1993-11-15,10.163,10.475,10.163,10.266,976511,0
1993-11-16,10.324,10.324,10.218,10.218,261048,0
1993-11-17,10.118,10.475,10.118,10.372,212076,0
1993-11-18,10.324,10.372,10.266,10.372,419949,0
1993-11-19,10.266,10.421,10.118,10.372,595661,0
1993-11-22,10.266,10.324,10.118,10.163,179286,0
1993-11-23,10.218,10.324,10.218,10.266,254532,0
1993-11-24,10.276,10.324,10.218,10.276,183700,0
1993-11-26,10.382,10.382,10.324,10.382,38672,0
1993-11-29,10.324,10.382,10.276,10.276,105721,0
1993-11-30,10.218,10.382,10.218,10.324,322422,0
1993-12-01,10.324,10.485,10.324,10.485,684987,0
1993-12-02,10.534,10.639,10.485,10.485,336082,0
1993-12-03,10.897,11.674,10.848,11.674,1006148,0
1993-12-06,11.674,11.933,11.674,11.886,1687986,0
1993-12-07,11.779,11.886,11.574,11.627,908204,0
1993-12-08,11.574,11.627,11.162,11.257,312753,0
1993-12-09,11.103,11.162,10.848,11,316744,0
1993-12-10,11.057,11.057,10.848,10.897,263782,0
1993-12-13,10.848,11.057,10.686,11,268194,0
1993-12-14,11.103,11.162,10.953,11.057,431296,0
1993-12-15,11.103,11.103,11,11.103,266094,0
1993-12-16,11.103,11.103,10.897,10.897,557826,0
1993-12-17,11,11.057,10.897,11,410068,0
1993-12-20,11.057,11.057,10.897,10.953,116651,0
1993-12-21,11,11,10.743,10.848,381063,0
1993-12-22,10.848,11.057,10.686,11.057,391363,0
1993-12-23,11,11.103,10.848,10.848,153642,0
1993-12-27,10.897,11,10.897,10.953,47292,0
1993-12-28,11.103,11.314,11.103,11.314,667331,0
1993-12-29,11.361,11.361,11.162,11.314,180969,0
1993-12-30,11.257,11.257,11.103,11.103,394933,0
1993-12-31,11.103,11.257,10.897,10.897,412380,0
1994-01-03,11,11.057,10.686,10.848,636646,0
1994-01-04,10.897,10.897,10.686,10.743,138092,0
1994-01-05,10.848,11.574,10.848,11.417,581788,0
1994-01-06,11.466,11.627,11.361,11.466,464508,0
1994-01-07,11.574,12.036,11.574,11.933,942673,0
1994-01-10,11.933,11.989,11.674,11.933,300984,0
1994-01-11,11.933,12.198,11.886,12.094,546897,0
1994-01-12,12.144,12.245,11.886,12.245,194420,0
1994-01-13,12.144,12.144,11.674,11.732,846622,0
1994-01-14,11.779,11.829,11.574,11.779,398299,0
1994-01-17,11.674,11.732,11.627,11.674,176345,0
1994-01-18,11.732,11.829,11.674,11.779,390940,0
1994-01-19,11.674,11.779,11.627,11.732,245494,0
1994-01-20,11.829,11.829,11.627,11.779,422678,0
1994-01-21,11.779,11.886,11.574,11.674,669855,0
1994-01-24,11.526,11.627,11.361,11.466,169827,0
1994-01-25,11.466,11.627,11.466,11.526,248649,0
1994-01-26,11.627,11.674,11.466,11.466,208502,0
1994-01-27,11.466,11.526,11.361,11.417,125059,0
1994-01-28,11.417,11.627,11.361,11.627,219430,0
1994-01-31,11.829,11.829,11.732,11.829,600701,0
1994-02-01,11.779,11.829,11.674,11.779,682043,0
1994-02-02,11.732,11.829,11.674,11.732,369922,0
1994-02-03,11.779,11.829,11.627,11.779,370134,0
1994-02-04,11.732,11.779,11.627,11.674,263151,0
1994-02-07,11.417,11.526,11.257,11.257,435923,0
1994-02-08,11.314,11.314,10.897,10.953,436550,0
1994-02-09,11.057,11.21,11,11.057,3753668,0
1994-02-10,11.162,11.162,10.897,10.897,267144,0
1994-02-11,10.953,11.417,10.953,11.417,978194,0
1994-02-14,11.417,11.417,10.953,11.314,929012,0
1994-02-15,11.361,11.466,11.314,11.417,993117,0
1994-02-16,11.417,11.417,11.162,11.21,213758,0
1994-02-17,11.21,11.257,11.057,11.257,123168,0
1994-02-18,11.314,11.417,11.21,11.21,321371,0
1994-02-22,11.162,11.466,11.162,11.466,2832012,0
1994-02-23,11.526,11.526,11.361,11.466,341756,0
1994-02-24,11.466,11.466,11.21,11.257,313805,0
1994-02-25,11.265,11.476,11.22,11.426,263151,0
1994-02-28,11.426,11.684,11.371,11.684,483632,0
1994-03-01,11.684,11.789,11.581,11.732,352267,0
1994-03-02,11.535,11.535,11.371,11.476,486575,0
1994-03-03,11.535,11.535,11.322,11.426,214598,0
1994-03-04,11.476,11.535,11.371,11.476,228051,0
1994-03-07,11.426,11.684,11.426,11.627,394933,0
1994-03-08,11.684,11.789,11.684,11.684,321580,0
1994-03-09,11.732,11.732,11.426,11.476,484473,0
1994-03-10,11.476,11.535,11.426,11.476,141244,0
1994-03-11,11.476,11.535,11.426,11.535,282274,0
1994-03-14,11.535,11.627,11.476,11.535,337976,0
1994-03-15,11.476,11.627,11.476,11.581,498137,0
1994-03-16,11.535,11.732,11.535,11.684,293626,0
1994-03-17,11.684,11.684,11.476,11.581,334611,0
1994-03-18,11.426,11.732,11.426,11.684,756451,0
1994-03-21,11.581,11.627,11.476,11.581,426672,0
1994-03-22,11.627,11.789,11.627,11.684,201355,0
1994-03-23,11.732,11.789,11.627,11.627,380221,0
1994-03-24,11.627,11.684,11.426,11.535,270085,0
1994-03-25,11.581,11.627,11.476,11.581,137250,0
1994-03-28,11.581,11.732,11.535,11.684,320531,0
1994-03-29,11.684,11.732,11.535,11.581,711472,0
1994-03-30,11.581,11.627,11.535,11.581,477747,0
1994-03-31,11.581,11.627,11.371,11.426,520204,0
1994-04-04,11.322,11.476,11.265,11.322,422678,0
1994-04-05,11.322,11.476,11.265,11.426,492670,0
1994-04-06,11.371,11.426,11.162,11.22,342388,0
1994-04-07,11.22,11.22,10.798,10.953,499398,0
1994-04-08,10.798,11.057,10.798,11.057,302033,0
1994-04-11,11.01,11.22,10.953,11.22,409858,0
1994-04-12,11.22,11.476,11.22,11.426,244236,0
1994-04-13,11.426,11.535,11.371,11.535,408806,0
1994-04-14,11.476,11.535,11.322,11.426,536178,0
1994-04-15,11.426,11.426,11.162,11.162,294257,0
1994-04-18,11.162,11.162,10.905,11.057,164573,0
1994-04-19,11.01,11.057,10.798,10.953,796805,0
1994-04-20,10.905,10.953,10.696,10.798,277232,0
1994-04-21,10.905,10.905,10.743,10.798,143766,0
1994-04-22,10.905,10.905,10.639,10.798,345544,0
1994-04-25,10.848,10.848,10.534,10.696,232042,0
1994-04-26,10.743,10.743,10.43,10.43,422467,0
1994-04-28,10.485,10.639,10.43,10.592,365087,0
1994-04-29,10.639,10.798,10.534,10.592,305399,0
1994-05-02,10.592,10.696,10.534,10.592,249697,0
1994-05-03,10.639,10.639,10.43,10.592,1376491,0
1994-05-04,10.485,10.639,10.485,10.534,216278,0
1994-05-05,10.534,10.639,10.534,10.639,458831,0
1994-05-06,10.592,10.592,10.485,10.592,476068,0
1994-05-09,10.592,10.639,10.485,10.534,323052,0
1994-05-10,10.534,10.743,10.485,10.743,666701,0
1994-05-11,10.696,10.743,10.534,10.592,433188,0
1994-05-12,10.639,10.639,10.534,10.639,286690,0
1994-05-13,10.639,10.639,10.485,10.534,64315,0
1994-05-16,10.592,10.592,10.485,10.534,387158,0
1994-05-17,10.592,10.639,10.592,10.639,200514,0
1994-05-18,10.639,10.696,10.592,10.639,200935,0
1994-05-19,10.592,10.696,10.534,10.639,113500,0
1994-05-20,10.639,10.696,10.592,10.592,394305,0
1994-05-23,10.592,10.696,10.592,10.592,664599,0
1994-05-24,10.639,10.696,10.592,10.639,499815,0
1994-05-25,10.639,10.798,10.485,10.798,685410,0
1994-05-26,10.798,10.798,10.639,10.639,483423,0
1994-05-27,10.544,10.753,10.544,10.696,175501,0
1994-05-31,10.649,10.753,10.649,10.696,62426,0
1994-06-01,10.753,10.808,10.649,10.696,253484,0
1994-06-02,10.592,10.753,10.592,10.696,122326,0
1994-06-03,10.592,10.808,10.592,10.649,274080,0
1994-06-06,10.696,10.753,10.649,10.649,239610,0
1994-06-07,10.592,10.696,10.592,10.649,392834,0
1994-06-08,10.753,10.753,10.44,10.485,241922,0
1994-06-09,10.485,10.485,10.382,10.485,360254,0
1994-06-10,10.485,10.485,10.172,10.227,343441,0
1994-06-13,10.227,10.333,10.069,10.227,239190,0
1994-06-14,10.333,10.382,10.227,10.333,407337,0
1994-06-15,10.44,10.44,10.227,10.227,249906,0
1994-06-16,10.227,10.276,10.069,10.172,201146,0
1994-06-17,10.172,10.44,10.172,10.382,774104,0
1994-06-20,10.276,10.44,10.069,10.172,501498,0
1994-06-21,10.127,10.276,10.127,10.227,503178,0
1994-06-22,10.227,10.276,10.172,10.172,574852,0
1994-06-23,10.172,10.172,10.069,10.069,638956,0
1994-06-24,10.069,10.127,9.962,10.02,696128,0
1994-06-27,9.962,10.069,9.913,9.962,539960,0
1994-06-28,9.913,9.962,9.706,9.706,1200568,0
1994-06-29,9.706,9.814,9.649,9.755,942464,0
1994-06-30,9.755,10.02,9.755,10.02,430667,0
1994-07-01,10.02,10.069,9.962,10.069,168986,0
1994-07-05,10.069,10.172,10.069,10.127,146287,0
1994-07-06,10.02,10.127,10.02,10.127,257267,0
1994-07-07,10.069,10.127,9.962,9.962,291943,0
1994-07-08,10.02,10.127,9.962,9.962,175082,0
1994-07-11,10.02,10.069,9.913,9.962,129891,0
1994-07-12,9.962,10.02,9.913,9.962,156377,0
1994-07-13,10.02,10.069,9.913,9.962,477537,0
1994-07-14,9.962,10.172,9.962,10.172,631389,0
1994-07-15,10.172,10.227,10.127,10.227,209973,0
1994-07-18,10.172,10.227,10.127,10.172,303716,0
1994-07-19,10.227,10.227,10.127,10.227,162681,0
1994-07-20,10.276,10.276,10.127,10.172,230783,0
1994-07-21,10.172,10.172,10.02,10.02,87225,0
1994-07-22,10.02,10.069,9.962,9.962,94374,0
1994-07-25,10.02,10.02,9.856,9.962,71673,0
1994-07-26,9.913,10.02,9.814,9.856,180547,0
1994-07-27,9.913,9.913,9.814,9.856,233934,0
1994-07-28,9.913,10.02,9.814,9.814,93322,0
1994-07-29,9.814,10.069,9.814,9.913,463244,0
1994-08-01,9.913,10.127,9.913,10.127,336504,0
1994-08-02,10.069,10.227,10.069,10.127,259997,0
1994-08-03,10.127,10.276,10.069,10.276,454416,0
1994-08-04,10.227,10.276,10.227,10.227,177185,0
1994-08-05,10.227,10.227,10.127,10.227,241080,0
1994-08-08,10.227,10.227,10.172,10.172,101099,0
1994-08-09,10.172,10.227,10.127,10.127,712311,0
1994-08-10,10.127,10.172,10.127,10.172,546267,0
1994-08-11,10.172,10.172,10.02,10.02,897063,0
1994-08-12,10.02,10.069,10.02,10.02,109719,0
1994-08-15,10.02,10.069,10.02,10.02,65156,0
1994-08-16,10.069,10.227,10.02,10.227,476068,0
1994-08-17,10.227,10.227,10.069,10.127,134306,0
1994-08-18,10.069,10.276,10.069,10.127,1271609,0
1994-08-19,10.172,10.227,10.127,10.227,402920,0
1994-08-22,10.127,10.227,10.127,10.172,675951,0
1994-08-23,10.227,10.276,10.127,10.172,201566,0
1994-08-24,10.172,10.227,10.127,10.227,275130,0
1994-08-25,10.172,10.227,10.069,10.172,872262,0
1994-08-26,10.172,10.382,10.172,10.276,401659,0
1994-08-29,10.382,10.485,10.333,10.382,265881,0
1994-08-30,10.342,10.495,10.285,10.342,212706,0
1994-08-31,10.285,10.342,10.227,10.342,120015,0
1994-09-01,10.392,10.392,10.285,10.392,84495,0
1994-09-02,10.342,10.392,10.342,10.342,87014,0
1994-09-06,10.448,10.448,10.285,10.392,98154,0
1994-09-07,10.392,10.392,10.285,10.342,63476,0
1994-09-08,10.392,10.448,10.285,10.342,153225,0
1994-09-09,10.285,10.342,10.181,10.181,202406,0
1994-09-12,10.227,10.227,10.127,10.127,344700,0
1994-09-13,10.127,10.181,10.02,10.02,410068,0
1994-09-14,10.02,10.079,9.972,10.02,463034,0
1994-09-15,10.02,10.079,9.913,9.972,547528,0
1994-09-16,9.814,9.913,9.814,9.864,423941,0
1994-09-19,9.864,10.02,9.864,10.02,186432,0
1994-09-20,9.913,10.02,9.864,9.864,414482,0
1994-09-21,9.913,9.913,9.542,9.765,1172824,0
1994-09-22,9.814,9.864,9.765,9.864,131574,0
1994-09-23,9.814,9.864,9.706,9.706,143766,0
1994-09-26,9.765,9.814,9.649,9.706,159319,0
1994-09-27,9.6,9.649,9.1253,9.3923,1019182,0
1994-09-28,9.4969,9.4969,9.2298,9.2874,1650990,0
1994-09-29,9.3353,9.3353,9.1814,9.2298,1285062,0
1994-09-30,9.2874,9.2874,9.1814,9.2298,305399,0
1994-10-03,9.1814,9.3353,9.0682,9.1814,432346,0
1994-10-04,9.1814,9.441,9.0208,9.0682,573799,0
1994-10-05,8.9636,9.2298,8.9636,9.1814,301191,0
1994-10-06,9.2874,9.441,9.1253,9.1814,446218,0
1994-10-07,9.2298,9.2874,9.1253,9.1253,2137776,0
1994-10-10,9.0682,9.1814,9.0682,9.1814,273238,0
1994-10-11,9.1814,9.441,9.1814,9.3353,463457,0
1994-10-12,9.3923,9.441,9.2874,9.441,1150964,0
1994-10-13,9.441,9.4969,9.3353,9.3923,308758,0
1994-10-14,9.3923,9.441,9.2298,9.3923,254532,0
1994-10-17,9.441,9.441,9.3353,9.3353,50654,0
1994-10-18,9.3923,9.3923,9.1253,9.1253,256422,0
1994-10-19,9.1814,9.6,9.1814,9.441,694867,0
1994-10-20,9.3923,9.542,9.2874,9.2874,303295,0
1994-10-21,9.3353,9.4969,9.2874,9.3353,215018,0
1994-10-24,9.3923,9.3923,9.1814,9.1814,163311,0
1994-10-25,9.1814,9.3923,9.1253,9.3353,2412065,0
1994-10-26,9.3923,9.4969,9.3353,9.441,288374,0
1994-10-27,9.4969,9.542,9.441,9.441,667331,0
1994-10-28,9.542,9.649,9.4969,9.542,333771,0
1994-10-31,9.4969,9.6,9.441,9.542,143766,0
1994-11-01,9.542,9.706,9.3923,9.649,462405,0
1994-11-02,9.765,9.864,9.706,9.765,388001,0
1994-11-03,9.765,9.913,9.765,9.864,174033,0
1994-11-04,9.864,9.972,9.814,9.814,1381536,0
1994-11-07,9.814,10.02,9.814,9.913,98367,0
1994-11-08,9.913,10.181,9.913,10.181,1713834,0
1994-11-09,10.285,10.392,10.02,10.079,348903,0
1994-11-10,10.127,10.127,10.02,10.02,153225,0
1994-11-11,10.127,10.181,10.079,10.079,156167,0
1994-11-14,10.079,10.227,10.02,10.079,203037,0
1994-11-15,10.127,10.227,10.079,10.181,315907,0
1994-11-16,10.127,10.181,10.079,10.127,146916,0
1994-11-17,10.127,10.342,10.127,10.181,560138,0
1994-11-18,10.227,10.227,10.127,10.127,288793,0
1994-11-21,10.181,10.285,10.181,10.227,98786,0
1994-11-22,10.127,10.285,10.127,10.127,378958,0
1994-11-23,10.079,10.079,9.765,9.913,486365,0
1994-11-25,9.923,9.972,9.864,9.972,27745,0
1994-11-28,9.923,10.089,9.923,10.03,257895,0
1994-11-29,10.03,10.03,9.923,9.972,306867,0
1994-11-30,10.089,10.134,9.972,10.089,674057,0
1994-12-01,10.134,10.134,9.923,9.972,251799,0
1994-12-02,9.972,10.03,9.923,10.03,222586,0
1994-12-05,10.03,10.089,10.03,10.03,245075,0
1994-12-06,9.972,10.089,9.864,10.03,275550,0
1994-12-07,9.716,9.716,9.451,9.4969,542274,0
1994-12-08,9.551,9.6,9.345,9.451,1023384,0
1994-12-09,9.4969,9.6,9.451,9.451,826442,0
1994-12-12,9.3923,9.659,9.3923,9.6,186432,0
1994-12-13,9.551,9.659,9.4969,9.551,308551,0
1994-12-14,9.6,9.6,9.551,9.6,225947,0
1994-12-15,9.6,9.659,9.345,9.6,486997,0
1994-12-16,9.716,9.716,9.451,9.551,564972,0
1994-12-19,9.451,9.6,9.451,9.4969,447689,0
1994-12-20,9.551,9.6,9.3923,9.3923,369291,0
1994-12-21,9.3923,9.451,9.1253,9.1253,430454,0
1994-12-22,9.1814,9.2874,9.1253,9.1253,368872,0
1994-12-23,9.1814,9.2874,9.1253,9.1253,209554,0
1994-12-27,9.2298,9.2874,9.0778,9.1814,300984,0
1994-12-28,9.2298,9.2298,9.1253,9.1814,520835,0
1994-12-29,9.2298,9.3923,9.2298,9.2298,316326,0
1994-12-30,9.2874,9.551,9.2874,9.3923,379172,0
1995-01-03,9.345,9.451,9.2874,9.345,395356,0
1995-01-04,9.2874,9.451,9.2874,9.3923,289423,0
1995-01-05,9.451,9.4969,9.3923,9.4969,143345,0
1995-01-06,9.451,9.4969,9.3923,9.451,157217,0
1995-01-09,9.4969,9.6,9.4969,9.6,142504,0
1995-01-10,9.551,9.551,9.451,9.451,317798,0
1995-01-11,9.451,9.765,9.451,9.659,347012,0
1995-01-12,9.6,9.765,9.551,9.765,122326,0
1995-01-13,9.716,9.765,9.659,9.716,485734,0
1995-01-16,9.765,9.822,9.716,9.765,282697,0
1995-01-17,9.716,9.765,9.659,9.659,155117,0
1995-01-18,9.765,9.822,9.659,9.716,125898,0
1995-01-19,9.659,9.765,9.659,9.716,128002,0
1995-01-20,9.822,9.822,9.659,9.765,164154,0
1995-01-23,9.659,9.659,9.551,9.551,256843,0
1995-01-24,9.6,9.6,9.345,9.345,379383,0
1995-01-25,9.345,9.3923,9.2298,9.2874,752038,0
1995-01-26,9.2874,9.2874,9.0778,9.2298,313172,0
1995-01-27,9.345,9.345,9.1253,9.2298,263782,0
1995-01-30,9.1814,9.2298,9.0778,9.2298,152593,0
1995-01-31,9.1814,9.2874,9.1814,9.2874,241713,0
1995-02-01,9.345,9.345,9.1253,9.2874,250327,0
1995-02-02,9.1814,9.2874,8.9636,9.0208,273660,0
1995-02-03,9.0208,9.1253,8.916,8.916,240030,0
1995-02-06,8.9636,8.9636,8.859,8.859,254953,0
1995-02-07,8.916,8.9636,8.859,8.9636,461775,0
1995-02-08,8.916,9.0778,8.859,8.9636,428563,0
1995-02-09,8.9636,9.0778,8.8114,9.0778,146287,0
1995-02-10,9.0778,9.1253,8.7067,9.0778,271979,0
1995-02-13,9.2874,9.2874,9.1253,9.1814,160371,0
1995-02-14,9.2874,9.345,9.1253,9.1814,691712,0
1995-02-15,9.1814,9.1814,9.1253,9.1253,103200,0
1995-02-16,9.1814,9.2298,9.1253,9.1814,186855,0
1995-02-17,9.1814,9.1814,9.0208,9.1814,274289,0
1995-02-21,9.1814,9.2298,9.1253,9.1814,555936,0
1995-02-22,9.1814,9.2298,9.0778,9.0778,289423,0
1995-02-23,9.1253,9.2298,9.0778,9.1814,445799,0
1995-02-24,9.2298,9.2874,9.1253,9.1814,221953,0
1995-02-27,9.1814,9.1814,8.916,8.9636,226368,0
1995-02-28,8.916,9.1253,8.916,9.1253,144185,0
1995-03-01,9.1349,9.1814,8.916,8.916,137670,0
1995-03-02,8.9731,9.0778,8.9731,9.0302,70202,0
1995-03-03,8.9731,9.0302,8.8114,8.916,969157,0
1995-03-06,8.9731,8.9731,8.8114,8.916,347434,0
1995-03-07,8.8685,8.916,8.7639,8.8685,217328,0
1995-03-08,8.916,8.916,8.7067,8.8114,396617,0
1995-03-09,8.8114,8.8685,8.6021,8.7067,373917,0
1995-03-10,8.8114,9.0778,8.7639,8.9731,1114183,0
1995-03-13,9.0778,9.1349,9.0302,9.0778,377279,0
1995-03-14,9.1349,9.2973,9.0778,9.2973,260415,0
1995-03-15,9.2973,9.345,9.2395,9.2973,298882,0
1995-03-16,9.345,9.507,9.2973,9.4602,237927,0
1995-03-17,9.725,9.725,9.4023,9.4023,529663,0
1995-03-20,9.4023,9.4602,9.2973,9.345,91430,0
1995-03-21,9.4023,9.669,9.4023,9.4602,413851,0
1995-03-22,9.507,9.507,9.4023,9.507,191057,0
1995-03-23,9.4602,9.561,9.4602,9.507,133467,0
1995-03-24,9.4602,9.725,9.4602,9.725,305399,0
1995-03-27,9.725,9.83,9.669,9.775,137459,0
1995-03-28,9.775,9.775,9.61,9.61,150701,0
1995-03-29,9.561,9.933,9.561,9.775,283538,0
1995-03-30,9.83,10.039,9.775,10.039,149439,0
1995-03-31,9.933,9.992,9.83,9.874,147338,0
1995-04-03,9.775,10.039,9.775,9.992,134098,0
1995-04-04,9.992,10.199,9.992,10.154,287322,0
1995-04-05,10.154,10.305,10.099,10.199,433188,0
1995-04-06,10.154,10.257,10.154,10.199,149020,0
1995-04-07,10.257,10.305,10.199,10.305,256215,0
1995-04-10,10.305,10.466,10.257,10.421,163733,0
1995-04-11,10.362,10.421,10.305,10.305,325784,0
1995-04-12,10.199,10.305,10.199,10.257,116232,0
1995-04-13,10.257,10.305,10.199,10.257,254532,0
1995-04-17,10.199,10.199,9.992,9.992,153012,0
1995-04-18,10.039,10.099,9.725,9.933,464087,0
1995-04-19,9.83,10.039,9.775,9.933,164154,0
1995-04-20,9.992,10.154,9.874,10.099,182860,0
1995-04-21,10.199,10.199,9.992,9.992,131993,0
1995-04-24,10.039,10.257,9.992,10.257,133044,0
1995-04-25,10.199,10.199,10.039,10.039,104461,0
1995-04-26,10.099,10.154,9.725,9.874,321580,0
1995-04-27,9.83,9.874,9.775,9.775,111816,0
1995-04-28,9.775,9.775,9.61,9.669,141244,0
1995-05-01,9.725,9.992,9.507,9.874,448321,0
1995-05-02,9.933,9.933,9.669,9.775,493300,0
1995-05-03,9.775,9.775,9.669,9.725,271136,0
1995-05-04,9.725,9.775,9.669,9.775,267563,0
1995-05-05,9.775,9.775,9.61,9.61,332722,0
1995-05-08,9.507,10.257,9.4023,10.039,614575,0
1995-05-09,10.099,10.199,9.992,10.039,136621,0
1995-05-10,9.992,10.039,9.874,9.992,74615,0
1995-05-11,10.039,10.199,9.992,10.099,84495,0
1995-05-12,10.039,10.154,10.039,10.154,405863,0
1995-05-15,10.099,10.154,9.83,9.83,246335,0
1995-05-16,9.874,10.039,9.83,10.039,232886,0
1995-05-17,10.099,10.257,10.099,10.257,354581,0
1995-05-18,10.199,10.257,10.154,10.199,262939,0
1995-05-19,10.257,10.257,10.039,10.099,256215,0
1995-05-22,10.039,10.099,10.039,10.099,287110,0
1995-05-23,10.039,10.257,9.992,10.099,495824,0
1995-05-24,10.099,10.099,9.933,9.992,173820,0
1995-05-25,9.933,10.039,9.775,9.83,130943,0
1995-05-26,9.83,9.83,9.561,9.61,200514,0
1995-05-30,9.61,9.725,9.61,9.61,146710,0
1995-05-31,9.62,9.725,9.561,9.725,326414,0
1995-06-01,9.725,9.785,9.678,9.785,438023,0
1995-06-02,9.725,9.883,9.62,9.785,432979,0
1995-06-05,9.785,9.943,9.678,9.785,161840,0
1995-06-06,9.785,9.883,9.678,9.883,84495,0
1995-06-07,9.838,9.883,9.678,9.725,423941,0
1995-06-08,9.785,9.838,9.62,9.62,172561,0
1995-06-09,9.62,9.678,9.514,9.514,352897,0
1995-06-12,9.4602,9.62,9.2973,9.514,543116,0
1995-06-13,9.561,9.785,9.561,9.725,1224529,0
1995-06-14,9.678,9.883,9.678,9.678,838633,0
1995-06-15,9.678,9.725,9.561,9.561,413222,0
1995-06-16,9.678,9.883,9.62,9.725,764649,0
1995-06-19,9.678,9.785,9.678,9.785,186432,0
1995-06-20,9.785,9.838,9.725,9.725,328936,0
1995-06-21,9.838,10.049,9.785,9.883,290264,0
1995-06-22,10.002,10.109,9.883,9.883,224266,0
1995-06-23,9.943,10.109,9.838,10.109,249277,0
1995-06-26,10.049,10.109,9.943,10.109,307076,0
1995-06-27,10.049,10.163,10.049,10.109,195471,0
1995-06-28,10.208,10.266,10.002,10.109,143556,0
1995-06-29,10.163,10.208,9.883,10.049,278283,0
1995-06-30,9.943,10.163,9.943,10.109,238348,0
1995-07-03,10.049,10.208,10.049,10.163,89330,0
1995-07-05,10.109,10.208,10.049,10.109,179497,0
1995-07-06,10.163,10.163,9.943,10.109,239190,0
1995-07-07,10.049,10.109,9.725,9.943,558669,0
1995-07-10,10.002,10.163,9.943,9.943,510325,0
1995-07-11,10.002,10.163,9.943,10.049,239819,0
1995-07-12,9.943,10.109,9.883,10.049,102991,0
1995-07-13,10.049,10.049,9.838,9.943,271347,0
1995-07-14,10.109,10.266,10.109,10.208,455677,0
1995-07-17,10.324,10.324,10.208,10.324,447060,0
1995-07-18,10.43,10.534,10.324,10.372,640850,0
1995-07-19,10.324,10.324,10.163,10.266,599232,0
1995-07-20,10.266,10.324,10.163,10.324,182860,0
1995-07-21,10.324,10.592,10.266,10.534,952554,0
1995-07-24,10.534,10.592,10.475,10.592,445379,0
1995-07-25,10.592,10.915,10.534,10.753,535968,0
1995-07-26,10.798,11.181,10.798,11.123,1170724,0
1995-07-27,11.123,11.181,11.076,11.181,975883,0
1995-07-28,11.123,11.123,11.019,11.123,252851,0
1995-07-31,11.181,11.239,10.915,10.962,573170,0
1995-08-01,10.962,11.019,10.858,10.962,873101,0
1995-08-02,10.962,11.076,10.915,10.915,242552,0
1995-08-03,10.858,10.915,10.798,10.858,211234,0
1995-08-04,10.858,10.962,10.753,10.962,235197,0
1995-08-07,10.962,11.123,10.915,10.962,220272,0
1995-08-08,11.076,11.076,10.915,11.076,146710,0
1995-08-09,11.076,11.076,10.915,11.019,252430,0
1995-08-10,11.076,11.123,10.962,11.076,327255,0
1995-08-11,11.076,11.076,10.915,10.962,65998,0
1995-08-14,10.915,10.962,10.858,10.962,172982,0
1995-08-15,10.962,10.962,10.753,10.858,118333,0
1995-08-16,10.915,10.915,10.753,10.858,275130,0
1995-08-17,10.798,10.962,10.753,10.915,257895,0
1995-08-18,10.962,11.019,10.915,11.019,241080,0
1995-08-21,11.019,11.123,10.915,10.915,142716,0
1995-08-22,10.858,10.915,10.798,10.915,195892,0
1995-08-23,10.915,11.019,10.858,10.962,89961,0
1995-08-24,10.858,11.019,10.798,10.915,100048,0
1995-08-25,10.962,11.019,10.858,11.019,190639,0
1995-08-28,11.123,11.123,10.858,10.915,188957,0
1995-08-29,10.915,10.915,10.753,10.858,187483,0
1995-08-30,10.858,10.858,10.753,10.858,36782,0
1995-08-31,10.753,10.915,10.753,10.808,193369,0
1995-09-01,10.705,10.915,10.705,10.867,393253,0
1995-09-05,10.808,10.915,10.753,10.808,139563,0
1995-09-06,10.867,11.028,10.753,10.808,326625,0
1995-09-07,10.753,10.867,10.705,10.867,238978,0
1995-09-08,10.915,11.076,10.867,11.076,297413,0
1995-09-11,11.133,11.133,10.867,10.915,125480,0
1995-09-12,10.915,11.191,10.867,11.191,437391,0
1995-09-13,11.895,11.999,11.618,11.895,1019600,0
1995-09-14,11.779,12.646,11.779,12.322,1362619,0
1995-09-15,12.38,12.38,11.779,12.104,1074668,0
1995-09-18,12.056,12.104,11.839,11.999,243814,0
1995-09-19,12.056,12.056,11.895,11.999,282907,0
1995-09-20,11.941,12.104,11.941,12.104,316117,0
1995-09-21,12.056,12.104,11.999,11.999,508013,0
1995-09-22,12.056,12.056,11.779,11.779,228470,0
1995-09-25,11.732,11.779,11.351,11.351,265042,0
1995-09-26,11.399,11.674,11.399,11.516,836112,0
1995-09-27,11.399,11.674,11.399,11.674,748254,0
1995-09-28,11.674,11.895,11.674,11.895,671536,0
1995-09-29,11.895,11.999,11.839,11.839,446639,0
1995-10-02,11.941,11.999,11.839,11.839,690873,0
1995-10-03,11.779,11.895,11.779,11.895,571489,0
1995-10-04,11.895,11.895,11.732,11.779,448321,0
1995-10-05,11.779,11.941,11.779,11.941,1405498,0
1995-10-06,11.895,12.38,11.895,12.38,1021703,0
1995-10-09,12.322,12.428,12.265,12.428,325574,0
1995-10-10,12.38,12.54,12.265,12.38,210814,0
1995-10-11,12.38,12.646,12.38,12.589,1009513,0
1995-10-12,12.54,13.028,12.54,12.969,894541,0
1995-10-13,13.028,13.35,12.809,12.923,1065211,0
1995-10-16,12.969,13.028,12.923,12.923,572960,0
1995-10-17,12.865,13.028,12.809,12.969,320531,0
1995-10-18,12.969,13.189,12.969,13.084,643160,0
1995-10-19,13.084,13.084,12.751,12.923,519783,0
1995-10-20,12.923,12.923,12.809,12.923,584729,0
1995-10-23,13.028,13.028,12.646,12.923,401659,0
1995-10-24,12.865,12.923,12.703,12.865,265671,0
1995-10-25,12.809,12.865,12.589,12.646,262101,0
1995-10-26,12.703,12.809,12.322,12.322,305817,0
1995-10-27,12.38,12.38,12.056,12.104,224476,0
1995-10-30,11.999,12.163,11.999,12.104,289845,0
1995-10-31,12.104,12.265,11.941,11.999,554254,0
1995-11-01,11.941,12.322,11.941,12.218,197363,0
1995-11-02,12.218,12.751,12.218,12.589,351215,0
1995-11-03,12.646,12.809,12.485,12.751,284379,0
1995-11-06,12.703,12.923,12.703,12.809,506543,0
1995-11-07,12.751,12.809,12.646,12.809,158476,0
1995-11-08,12.751,12.809,12.589,12.809,318427,0
1995-11-09,12.809,12.865,12.703,12.865,138092,0
1995-11-10,12.809,13.028,12.751,12.969,203037,0
1995-11-13,12.865,13.028,12.865,12.923,671536,0
1995-11-14,12.865,12.969,12.809,12.923,293417,0
1995-11-15,12.865,12.865,12.751,12.865,483632,0
1995-11-16,12.923,12.969,12.809,12.969,413009,0
1995-11-17,12.969,12.969,12.703,12.751,362989,0
1995-11-20,12.751,12.751,12.646,12.703,179286,0
1995-11-21,12.646,12.865,12.485,12.751,434660,0
1995-11-22,12.809,12.865,12.646,12.751,247385,0
1995-11-24,12.865,12.865,12.751,12.865,88067,0
1995-11-27,12.54,12.751,12.54,12.646,253690,0
1995-11-28,12.751,12.923,12.589,12.809,252430,0
1995-11-29,12.818,12.923,12.703,12.874,810468,0
1995-11-30,12.761,12.923,12.656,12.818,896432,0
1995-12-01,12.761,12.874,12.54,12.656,737743,0
1995-12-04,12.599,12.599,12.495,12.54,620253,0
1995-12-05,12.599,13.036,12.54,12.923,1361357,0
1995-12-06,12.978,12.978,12.761,12.818,474387,0
1995-12-07,12.761,12.874,12.656,12.818,811097,0
1995-12-08,12.761,12.874,12.599,12.761,452526,0
1995-12-11,12.818,12.923,12.761,12.818,123798,0
1995-12-12,12.818,12.874,12.818,12.874,229731,0
1995-12-13,12.874,13.14,12.874,13.14,653254,0
1995-12-14,13.198,13.198,12.923,13.036,349747,0
1995-12-15,13.198,13.198,12.978,13.036,896221,0
1995-12-18,13.036,13.036,12.818,12.923,168776,0
1995-12-19,12.874,12.923,12.438,12.599,344281,0
1995-12-20,12.656,12.656,12.438,12.599,171721,0
1995-12-21,12.703,13.14,12.703,13.084,649888,0
1995-12-22,13.14,13.304,12.978,12.978,323892,0
1995-12-26,12.923,13.036,12.761,12.818,78817,0
1995-12-27,12.761,12.761,12.599,12.703,98367,0
1995-12-28,12.656,12.761,12.599,12.703,41615,0
1995-12-29,12.656,12.874,12.495,12.874,214806,0
1996-01-02,12.761,12.818,12.599,12.761,175294,0
1996-01-03,12.818,12.818,12.495,12.495,183070,0
1996-01-04,12.599,12.656,12.218,12.38,293206,0
1996-01-05,12.322,12.38,12.163,12.163,302664,0
1996-01-08,12.163,12.495,12.056,12.495,125898,0
1996-01-09,12.495,12.703,12.495,12.656,378539,0
1996-01-10,12.599,12.599,12.322,12.322,298882,0
1996-01-11,12.275,12.38,12.218,12.38,178235,0
1996-01-12,12.322,12.656,12.163,12.656,385478,0
1996-01-15,12.656,12.761,12.495,12.656,121905,0
1996-01-16,12.599,12.656,12.438,12.599,264412,0
1996-01-17,12.54,12.599,12.322,12.495,227838,0
1996-01-18,12.54,12.54,12.275,12.38,186223,0
1996-01-19,12.275,12.322,12.163,12.322,369922,0
1996-01-22,12.38,12.599,12.322,12.599,463665,0
1996-01-23,12.54,12.599,12.38,12.495,616679,0
1996-01-24,12.438,12.656,12.438,12.599,592929,0
1996-01-25,12.54,12.599,12.38,12.495,152383,0
1996-01-26,12.38,12.54,12.38,12.495,186223,0
1996-01-29,12.438,12.495,12.38,12.438,223217,0
1996-01-30,12.438,12.495,12.38,12.495,190845,0
1996-01-31,12.438,12.599,12.322,12.599,410279,0
1996-02-01,12.599,12.599,12.495,12.599,365509,0
1996-02-02,12.54,12.599,12.322,12.38,226998,0
1996-02-05,12.322,12.322,12.056,12.275,494983,0
1996-02-06,12.218,12.438,12.218,12.438,263570,0
1996-02-07,12.38,12.438,12.275,12.38,423311,0
1996-02-08,12.322,12.38,12.218,12.322,420155,0
1996-02-09,12.275,12.495,11.516,11.895,843256,0
1996-02-12,11.839,11.895,11.399,11.618,1699965,0
1996-02-13,11.574,11.732,11.191,11.732,1969000,0
1996-02-14,11.839,12.218,11.839,12.163,416794,0
1996-02-15,12.114,12.322,12.114,12.322,443276,0
1996-02-16,12.322,12.322,12.056,12.275,686670,0
1996-02-20,12.218,12.322,12.218,12.322,482163,0
1996-02-21,12.275,12.38,12.163,12.275,1090853,0
1996-02-22,12.322,12.322,12.218,12.322,125691,0
1996-02-23,12.218,12.38,11.951,12.056,367192,0
1996-02-26,11.999,12.056,11.895,12.056,318636,0
1996-02-27,12.114,12.163,11.951,12.163,258528,0
1996-02-28,12.163,12.218,12.056,12.163,779362,0
1996-02-29,12.114,12.163,11.839,11.839,284168,0
1996-03-01,11.951,12.064,11.732,12.064,157217,0
1996-03-04,12.008,12.332,12.008,12.284,486997,0
1996-03-05,12.284,12.332,12.171,12.332,314226,0
1996-03-06,12.549,12.827,12.504,12.664,1475067,0
1996-03-07,12.609,12.664,12.504,12.664,339025,0
1996-03-08,12.609,12.609,12.008,12.171,290264,0
1996-03-11,12.114,12.448,12.064,12.448,857128,0
1996-03-12,12.332,12.332,12.064,12.171,562661,0
1996-03-13,12.227,12.448,12.227,12.448,525671,0
1996-03-14,12.504,12.721,12.504,12.549,696128,0
1996-03-15,12.448,12.664,12.448,12.549,730808,0
1996-03-18,12.664,13.046,12.664,13.046,787557,0
1996-03-19,12.988,13.322,12.941,13.103,882561,0
1996-03-20,13.046,13.103,12.771,12.827,260836,0
1996-03-21,12.771,12.941,12.771,12.941,427303,0
1996-03-22,12.988,13.046,12.771,12.827,161002,0
1996-03-25,12.941,13.046,12.884,12.988,690662,0
1996-03-26,12.941,12.988,12.884,12.884,123168,0
1996-03-27,12.884,12.941,12.721,12.941,421628,0
1996-03-28,12.827,12.884,12.664,12.664,567916,0
1996-03-29,12.609,12.721,12.448,12.664,1355686,0
1996-04-01,12.609,12.721,12.388,12.609,587253,0
1996-04-02,12.664,13.103,12.549,12.884,757503,0
1996-04-03,12.988,14.141,12.988,13.98,4102572,0
1996-04-04,13.865,14.082,13.758,13.806,1382376,0
1996-04-08,13.541,13.702,13.483,13.648,832746,0
1996-04-09,13.59,13.702,13.541,13.59,637488,0
1996-04-10,13.648,13.758,13.368,13.424,747623,0
1996-04-11,13.483,13.648,13.322,13.424,552360,0
1996-04-12,13.424,13.806,13.424,13.541,397455,0
1996-04-15,13.648,13.648,13.483,13.59,581999,0
1996-04-16,13.702,14.082,13.648,13.806,1216333,0
1996-04-17,13.98,13.98,13.702,13.758,654301,0
1996-04-18,13.758,13.806,13.59,13.648,395776,0
1996-04-19,13.59,14.406,13.59,14.302,2082080,0
1996-04-22,14.244,14.406,14.244,14.356,322212,0
1996-04-23,14.406,14.522,14.302,14.466,373917,0
1996-04-24,14.466,14.466,14.244,14.356,533443,0
1996-04-25,14.302,14.406,14.188,14.406,245913,0
1996-04-26,14.356,14.406,14.244,14.244,226577,0
1996-04-29,14.302,14.302,14.188,14.188,204086,0
1996-04-30,14.188,14.302,14.082,14.188,204930,0
1996-05-01,14.141,14.406,14.082,14.302,351848,0
1996-05-02,14.356,14.356,14.244,14.302,455467,0
1996-05-03,14.302,14.356,14.025,14.188,610581,0
1996-05-06,14.302,14.302,14.025,14.244,384844,0
1996-05-07,14.302,14.302,14.141,14.141,281435,0
1996-05-08,14.141,14.188,13.922,14.082,353318,0
1996-05-09,14.082,14.302,14.082,14.302,93533,0
1996-05-10,14.356,14.406,14.244,14.302,414271,0
1996-05-13,14.356,14.739,14.302,14.579,292574,0
1996-05-14,14.522,14.626,14.466,14.579,297197,0
1996-05-15,14.579,14.626,14.522,14.579,344912,0
1996-05-16,14.522,14.579,14.356,14.466,381063,0
1996-05-17,14.522,14.68,14.466,14.68,293417,0
1996-05-20,14.68,14.739,14.466,14.68,477957,0
1996-05-21,14.799,14.799,14.188,14.406,1928643,0
1996-05-22,14.356,14.356,14.244,14.302,444116,0
1996-05-23,14.356,14.579,14.244,14.406,5674955,0
1996-05-24,14.466,14.522,14.356,14.466,308973,0
1996-05-28,14.406,14.406,14.188,14.356,849771,0
1996-05-29,14.302,14.406,14.244,14.406,552155,0
1996-05-30,14.356,14.626,14.244,14.522,332722,0
1996-05-31,14.416,14.532,14.254,14.416,1389945,0
1996-06-03,14.356,14.416,14.043,14.092,346804,0
1996-06-04,14.141,14.579,14.141,14.254,1323526,0
1996-06-05,14.312,14.532,14.198,14.532,1039357,0
1996-06-06,14.532,14.532,14.254,14.312,366981,0
1996-06-07,14.141,14.356,13.865,14.356,478169,0
1996-06-10,14.475,14.532,14.312,14.475,407966,0
1996-06-11,14.416,14.579,14.141,14.198,179286,0
1996-06-12,14.254,14.416,14.198,14.254,98154,0
1996-06-13,14.312,14.312,14.141,14.198,230991,0
1996-06-14,14.254,14.475,14.198,14.312,374128,0
1996-06-17,14.312,14.312,13.865,14.141,191478,0
1996-06-18,14.092,14.254,14.035,14.092,255793,0
1996-06-19,13.98,13.98,13.599,13.599,201355,0
1996-06-20,13.702,13.865,13.424,13.648,568968,0
1996-06-21,13.541,13.758,13.266,13.483,1063527,0
1996-06-24,13.702,14.254,13.702,14.092,1244498,0
1996-06-25,14.092,14.092,13.865,13.922,497085,0
1996-06-26,13.922,14.141,13.865,13.865,657454,0
1996-06-27,13.865,14.092,13.702,13.98,320317,0
1996-06-28,13.98,14.312,13.98,14.312,209973,0
1996-07-01,14.254,14.356,14.092,14.141,186012,0
1996-07-02,14.141,14.198,13.922,13.922,264412,0
1996-07-03,13.865,14.092,13.865,13.865,229939,0
1996-07-05,13.758,13.98,13.702,13.865,75038,0
1996-07-08,13.816,13.98,13.702,13.758,113079,0
1996-07-09,13.865,13.865,13.541,13.599,318220,0
1996-07-10,13.599,13.648,13.424,13.599,115181,0
1996-07-11,13.541,13.599,13.322,13.378,297620,0
1996-07-12,13.322,13.541,13.322,13.378,335873,0
1996-07-15,13.424,13.424,12.941,12.988,206610,0
1996-07-16,12.941,12.941,12.056,12.771,377491,0
1996-07-17,12.827,12.884,12.388,12.711,265464,0
1996-07-18,12.827,13.266,12.771,13.266,481532,0
1996-07-19,13.159,13.266,12.941,12.988,387370,0
1996-07-22,12.941,12.941,12.711,12.771,746571,0
1996-07-23,12.771,13.159,12.771,13.046,525881,0
1996-07-24,12.941,12.941,12.549,12.609,361727,0
1996-07-25,12.711,12.884,12.664,12.884,215859,0
1996-07-26,12.827,12.988,12.827,12.941,320317,0
1996-07-29,12.884,12.913,12.664,12.771,118123,0
1996-07-30,12.771,12.827,12.711,12.771,201986,0
1996-07-31,12.664,12.771,12.609,12.771,307709,0
1996-08-01,12.771,12.941,12.711,12.884,227631,0
1996-08-02,12.884,13.159,12.884,13.159,477326,0
1996-08-05,13.103,13.378,13.103,13.322,131788,0
1996-08-06,13.266,13.378,13.159,13.266,775157,0
1996-08-07,13.207,13.266,12.941,12.988,1422941,0
1996-08-08,13.046,13.207,12.941,13.046,542062,0
1996-08-09,13.046,13.207,12.988,13.159,444116,0
1996-08-12,13.103,13.541,13.103,13.483,173402,0
1996-08-13,13.541,13.541,13.266,13.266,1122589,0
1996-08-14,13.322,13.483,13.266,13.378,592506,0
1996-08-15,13.424,13.599,13.424,13.541,469339,0
1996-08-16,13.599,13.702,13.599,13.702,279124,0
1996-08-19,13.599,13.816,13.599,13.702,256635,0
1996-08-20,13.648,13.816,13.648,13.758,222793,0
1996-08-21,13.702,13.758,13.648,13.758,119595,0
1996-08-22,13.816,14.035,13.758,14.035,234565,0
1996-08-23,13.98,14.035,13.865,13.98,280387,0
1996-08-26,13.98,14.035,13.816,13.865,368450,0
1996-08-27,13.865,14.254,13.865,14.035,382534,0
1996-08-28,14.198,14.254,14.035,14.092,153855,0
1996-08-29,14.092,14.092,13.873,13.932,813200,0
1996-08-30,13.932,13.932,13.758,13.758,256422,0
1996-09-03,13.816,13.816,13.599,13.656,332511,0
1996-09-04,13.656,13.758,13.656,13.758,231832,0
1996-09-05,13.758,13.816,13.71,13.758,205560,0
1996-09-06,13.71,13.816,13.71,13.758,102779,0
1996-09-09,13.816,13.932,13.71,13.873,203667,0
1996-09-10,13.99,14.206,13.932,13.99,298671,0
1996-09-11,13.932,14.035,13.873,13.99,344912,0
1996-09-12,14.092,14.15,14.035,14.15,98154,0
1996-09-13,14.206,14.264,14.035,14.035,289634,0
1996-09-16,14.092,14.206,14.092,14.15,168356,0
1996-09-17,14.264,14.643,14.092,14.426,299932,0
1996-09-18,14.532,14.589,14.484,14.532,621516,0
1996-09-19,14.589,14.759,14.366,14.366,268405,0
1996-09-20,14.426,14.484,14.035,14.092,439704,0
1996-09-23,14.092,14.426,14.092,14.426,401241,0
1996-09-24,14.484,14.7,14.366,14.484,204508,0
1996-09-25,14.484,14.921,14.484,14.921,261676,0
1996-09-26,14.809,14.921,14.589,14.589,183700,0
1996-09-27,14.7,14.7,14.366,14.532,411958,0
1996-09-30,14.484,14.975,14.484,14.863,215648,0
1996-10-01,14.921,14.921,14.643,14.809,170879,0
1996-10-02,14.863,15.251,14.863,15.14,412801,0
1996-10-03,15.196,15.196,14.921,15.083,315485,0
1996-10-04,15.196,15.417,15.083,15.358,292785,0
1996-10-07,15.417,15.473,15.251,15.298,158691,0
1996-10-08,15.251,15.358,15.14,15.298,138932,0
1996-10-09,15.251,15.298,15.083,15.251,273660,0
1996-10-10,15.298,15.358,14.809,14.975,281857,0
1996-10-11,15.083,15.298,15.035,15.196,82181,0
1996-10-14,15.251,15.473,15.196,15.417,116864,0
1996-10-15,15.473,15.531,15.251,15.417,83234,0
1996-10-16,15.358,15.417,15.251,15.417,147969,0
1996-10-17,15.473,15.909,15.473,15.748,247385,0
1996-10-18,15.748,15.748,15.358,15.473,319900,0
1996-10-21,15.531,15.632,15.358,15.358,173191,0
1996-10-22,15.251,15.473,15.251,15.358,296780,0
1996-10-23,15.298,15.632,15.298,15.531,286270,0
1996-10-24,15.577,15.691,15.473,15.632,188533,0
1996-10-25,15.577,15.748,15.417,15.632,331458,0
1996-10-28,15.531,15.854,15.473,15.531,277442,0
1996-10-29,15.531,16.024,15.473,15.966,250121,0
1996-10-30,16.024,16.3,15.966,16.243,561398,0
1996-10-31,16.186,16.186,15.805,15.909,527140,0
1996-11-01,15.966,16.024,15.691,15.805,247806,0
1996-11-04,15.748,16.129,15.748,15.854,337763,0
1996-11-05,15.909,15.966,15.805,15.909,588093,0
1996-11-06,15.854,16.186,15.854,16.186,369291,0
1996-11-07,16.186,16.349,16.186,16.349,210184,0
1996-11-08,16.3,16.3,16.129,16.186,60743,0
1996-11-11,16.129,16.243,16.024,16.186,103200,0
1996-11-12,16.186,16.186,16.072,16.129,216278,0
1996-11-13,16.129,16.129,15.854,15.854,138932,0
1996-11-14,15.854,16.072,15.805,15.966,124641,0
1996-11-15,16.186,16.461,16.072,16.349,762547,0
1996-11-18,16.3,16.349,16.186,16.243,470600,0
1996-11-19,16.405,16.576,16.405,16.519,285009,0
1996-11-20,16.519,16.576,16.461,16.519,236246,0
1996-11-21,16.576,16.68,16.405,16.68,439283,0
1996-11-22,16.623,16.623,16.405,16.576,217750,0
1996-11-25,16.576,16.576,16.405,16.405,562242,0
1996-11-26,16.405,16.576,16.405,16.519,290895,0
1996-11-27,16.461,16.519,16.405,16.461,166467,0
1996-11-29,16.471,16.586,16.471,16.529,61374,0
1996-12-02,16.471,17.081,16.471,17.081,445799,0
1996-12-03,17.081,17.195,16.804,16.804,527981,0
1996-12-04,16.749,16.862,16.471,16.69,762755,0
1996-12-05,16.69,16.917,16.69,16.69,435502,0
1996-12-06,16.529,16.69,16.414,16.69,361936,0
1996-12-09,16.642,16.642,16.529,16.586,254953,0
1996-12-10,16.642,16.862,16.586,16.804,83234,0
1996-12-11,16.642,16.862,16.586,16.862,226577,0
1996-12-12,16.862,17.081,16.804,17.024,271979,0
1996-12-13,16.966,16.966,16.471,16.471,338185,0
1996-12-16,16.586,16.586,16.082,16.082,378753,0
1996-12-17,15.976,16.414,15.919,16.368,597131,0
1996-12-18,16.414,16.804,16.196,16.804,433819,0
1996-12-19,16.749,17.241,16.749,17.241,1025274,0
1996-12-20,17.632,17.632,16.749,16.804,720930,0
1996-12-23,16.862,17.024,16.642,16.749,237718,0
1996-12-24,16.749,16.804,16.586,16.804,121278,0
1996-12-26,16.749,16.966,16.749,16.917,83652,0
1996-12-27,16.917,17.081,16.917,17.024,57590,0
1996-12-30,17.024,17.137,16.804,17.081,207452,0
1996-12-31,17.081,17.081,16.804,16.804,208502,0
1997-01-02,16.69,16.749,16.414,16.414,318008,0
1997-01-03,16.471,16.69,16.414,16.69,602807,0
1997-01-06,16.586,16.642,16.082,16.196,470394,0
1997-01-07,16.082,16.642,16.082,16.642,353739,0
1997-01-08,16.69,16.966,16.586,16.642,292156,0
1997-01-09,16.642,16.642,16.414,16.471,239819,0
1997-01-10,16.368,16.529,16.252,16.471,365509,0
1997-01-13,16.529,16.529,16.414,16.414,129052,0
1997-01-14,16.471,16.749,16.471,16.749,232886,0
1997-01-15,16.642,16.804,16.642,16.749,458200,0
1997-01-16,16.69,17.299,16.69,17.241,561191,0
1997-01-17,17.195,17.632,17.195,17.632,1002367,0
1997-01-20,17.53,17.69,17.471,17.69,542062,0
1997-01-21,17.69,18.023,17.574,17.965,1298721,0
1997-01-22,17.908,17.965,17.69,17.908,516844,0
1997-01-23,17.852,17.908,17.69,17.746,846408,0
1997-01-24,17.632,17.632,17.413,17.413,451474,0
1997-01-27,17.413,17.53,17.241,17.413,533443,0
1997-01-28,17.356,17.574,17.241,17.241,204930,0
1997-01-29,17.024,17.081,16.966,16.966,431926,0
1997-01-30,17.081,17.195,16.966,17.081,362775,0
1997-01-31,17.081,17.081,16.966,16.966,308973,0
1997-02-03,17.024,17.024,16.586,16.749,242974,0
1997-02-04,16.804,16.917,16.642,16.69,955075,0
1997-02-05,16.917,17.241,16.862,17.241,1137092,0
1997-02-06,17.852,18.184,17.852,17.908,2212391,0
1997-02-07,18.023,18.079,17.746,17.908,829385,0
1997-02-10,18.023,18.298,17.965,18.184,883823,0
1997-02-11,18.24,18.964,18.184,18.688,1220747,0
1997-02-12,18.573,18.63,18.403,18.519,625717,0
1997-02-13,18.573,18.906,18.519,18.906,443908,0
1997-02-14,18.964,19.404,18.906,19.127,498346,0
1997-02-18,19.287,19.561,19.127,19.183,1095477,0
1997-02-19,19.127,19.183,18.964,19.183,333142,0
1997-02-20,19.238,19.344,19.127,19.127,390519,0
1997-02-21,19.183,19.516,19.127,19.344,973357,0
1997-02-24,19.238,19.561,19.238,19.463,590408,0
1997-02-25,19.404,19.677,19.404,19.618,271136,0
1997-02-26,19.618,19.849,19.404,19.516,578633,0
1997-02-27,19.463,19.618,19.404,19.463,696548,0
1997-02-28,19.354,19.859,19.354,19.747,613737,0
1997-03-03,19.638,19.638,19.414,19.526,755611,0
1997-03-04,19.638,19.687,19.472,19.526,568548,0
1997-03-05,19.526,19.804,19.526,19.747,338395,0
1997-03-06,19.912,19.912,19.581,19.687,675529,0
1997-03-07,19.804,20.021,19.747,19.912,1016238,0
1997-03-10,19.962,20.08,19.859,20.08,736693,0
1997-03-11,20.136,20.136,19.859,19.912,611425,0
1997-03-12,19.859,19.912,19.747,19.859,428354,0
1997-03-13,19.859,19.859,19.687,19.859,260629,0
1997-03-14,19.804,19.962,19.747,19.962,597131,0
1997-03-17,19.962,20.136,19.859,20.08,511379,0
1997-03-18,20.192,20.247,19.962,20.136,629920,0
1997-03-19,20.08,20.192,19.912,19.912,390101,0
1997-03-20,20.08,21.19,20.08,21.19,1676425,0
1997-03-21,21.077,21.249,21.021,21.077,964112,0
1997-03-24,21.133,21.19,20.687,20.799,453365,0
1997-03-25,20.687,20.799,20.524,20.524,653884,0
1997-03-26,20.63,20.799,20.581,20.63,443068,0
1997-03-27,20.687,20.687,20.192,20.192,223423,0
1997-03-31,19.859,19.912,19.472,19.581,479850,0
1997-04-01,19.414,19.638,19.306,19.581,390940,0
1997-04-02,19.472,19.526,19.414,19.472,321371,0
1997-04-03,19.354,19.472,19.247,19.306,371813,0
1997-04-04,19.137,19.414,19.08,19.414,412380,0
1997-04-07,19.472,19.581,19.414,19.581,687719,0
1997-04-08,19.526,19.687,19.472,19.526,659554,0
1997-04-09,19.526,19.581,19.354,19.414,487416,0
1997-04-10,19.354,19.414,19.306,19.306,197784,0
1997-04-11,19.247,19.247,18.688,18.745,790921,0
1997-04-14,18.64,18.64,18.194,18.412,879200,0
1997-04-15,18.355,18.974,18.355,18.916,1051338,0
1997-04-16,18.861,19.08,18.861,19.08,530923,0
1997-04-17,18.974,18.974,18.583,18.64,453365,0
1997-04-18,18.64,18.745,18.079,18.079,807526,0
1997-04-21,18.136,18.136,17.804,17.861,719669,0
1997-04-22,17.861,17.918,17.746,17.861,625928,0
1997-04-23,17.861,18.688,17.861,18.412,869950,0
1997-04-24,18.412,18.688,18.412,18.64,411958,0
1997-04-25,18.583,18.745,18.412,18.64,1449006,0
1997-04-28,18.745,18.916,18.64,18.688,526089,0
1997-04-29,18.861,19.02,18.745,19.02,414271,0
1997-04-30,19.02,19.306,18.974,19.192,411748,0
1997-05-01,19.247,19.414,19.192,19.414,642110,0
1997-05-02,19.472,19.526,19.354,19.526,383586,0
1997-05-05,19.581,19.638,19.414,19.638,354789,0
1997-05-06,19.687,19.747,19.472,19.526,548579,0
1997-05-07,19.472,19.609,19.354,19.551,545428,0
1997-05-08,19.498,19.581,19.414,19.472,1589619,0
1997-05-09,19.551,19.581,19.414,19.526,952341,0
1997-05-12,19.638,19.912,19.526,19.804,647996,0
1997-05-13,19.962,20.08,19.804,19.942,481740,0
1997-05-14,20.08,20.496,20.021,20.412,1480532,0
1997-05-15,20.524,20.524,20.192,20.44,420579,0
1997-05-16,20.324,20.412,20.296,20.324,1214652,0
1997-05-19,20.296,20.524,20.218,20.524,633913,0
1997-05-20,20.412,20.63,20.354,20.63,472073,0
1997-05-21,20.687,20.745,20.383,20.47,255583,0
1997-05-22,20.581,20.716,20.496,20.63,386946,0
1997-05-23,20.687,20.745,20.61,20.716,259156,0
1997-05-27,20.745,20.857,20.687,20.857,365299,0
1997-05-28,20.915,20.963,20.773,20.799,278913,0
1997-05-29,20.915,20.934,20.687,20.687,201986,0
1997-05-30,20.648,20.706,20.43,20.505,789871,0
1997-06-02,20.505,20.591,20.43,20.505,430035,0
1997-06-03,20.46,20.591,20.403,20.505,693816,0
1997-06-04,20.46,20.763,20.43,20.648,312332,0
1997-06-05,20.591,20.706,20.534,20.648,341129,0
1997-06-06,20.648,20.896,20.648,20.867,1091902,0
1997-06-09,20.983,21.344,20.925,21.229,253484,0
1997-06-10,21.314,21.592,21.314,21.372,1140034,0
1997-06-11,21.485,21.705,21.372,21.428,768432,0
1997-06-12,21.372,21.818,21.372,21.818,373076,0
1997-06-13,21.818,22.152,21.79,21.818,556144,0
1997-06-16,21.934,22.01,21.761,21.981,234985,0
1997-06-17,22.037,22.094,21.878,21.905,213967,0
1997-06-18,21.934,22.266,21.878,22.266,273449,0
1997-06-19,22.266,22.458,22.094,22.266,423731,0
1997-06-20,22.295,22.684,22.295,22.684,729125,0
1997-06-23,22.628,22.656,22.209,22.209,391783,0
1997-06-24,22.209,22.428,22.209,22.295,465978,0
1997-06-25,22.037,22.428,22.037,22.324,520415,0
1997-06-26,22.266,22.399,22.209,22.209,301612,0
1997-06-27,22.152,23.047,22.152,22.934,328727,0
1997-06-30,23.093,23.266,22.037,22.037,1076562,0
1997-07-01,22.209,22.544,22.209,22.486,602385,0
1997-07-02,22.599,23.266,22.486,23.18,531135,0
1997-07-03,23.379,23.74,23.323,23.74,368662,0
1997-07-07,23.798,23.847,23.407,23.454,353739,0
1997-07-08,23.57,23.712,23.21,23.454,403765,0
1997-07-09,23.543,23.685,23.379,23.484,358362,0
1997-07-10,23.543,23.655,23.323,23.454,400820,0
1997-07-11,23.484,23.57,23.379,23.484,301825,0
1997-07-14,23.598,23.598,23.15,23.18,248017,0
1997-07-15,23.15,23.77,23.093,23.712,396196,0
1997-07-16,23.655,23.874,23.57,23.712,374967,0
1997-07-17,23.77,23.77,23.323,23.323,481950,0
1997-07-18,23.295,23.323,22.818,22.934,625084,0
1997-07-21,22.877,23.047,22.702,22.934,400188,0
1997-07-22,22.961,23.093,22.818,23.093,587253,0
1997-07-23,23.21,23.426,23.093,23.379,273238,0
1997-07-24,23.484,23.484,22.877,22.99,501291,0
1997-07-25,22.99,23.017,22.656,22.656,667331,0
1997-07-28,22.761,22.877,22.266,22.486,626136,0
1997-07-29,22.599,22.628,22.266,22.37,674479,0
1997-07-30,22.324,22.544,22.238,22.399,1880722,0
1997-07-31,22.399,22.428,22.324,22.399,758973,0
1997-08-01,22.266,22.458,21.963,22.266,663760,0
1997-08-04,22.152,22.209,22.01,22.18,826652,0
1997-08-05,22.18,22.37,22.123,22.209,355000,0
1997-08-06,22.266,22.324,22.01,22.01,710001,0
1997-08-07,22.066,22.152,21.647,21.705,656825,0
1997-08-08,21.485,21.592,21.04,21.181,677840,0
1997-08-11,21.259,21.4,21.21,21.314,873524,0
1997-08-12,21.344,21.372,21.123,21.152,782094,0
1997-08-13,21.259,21.259,20.314,20.403,932794,0
1997-08-14,20.286,20.706,20.286,20.477,1326889,0
1997-08-15,20.374,20.477,20.228,20.477,454627,0
1997-08-18,20.477,20.534,20.374,20.534,443488,0
1997-08-19,20.591,21.259,20.534,21.095,1029688,0
1997-08-20,21.21,21.761,21.21,21.515,429617,0
1997-08-21,21.485,21.592,21.095,21.229,837581,0
1997-08-22,21.285,21.372,20.925,21.372,643160,0
1997-08-25,21.259,21.372,21.04,21.123,555305,0
1997-08-26,21.069,21.485,20.983,21.285,373917,0
1997-08-27,21.761,21.905,21.314,21.372,757923,0
1997-08-28,21.304,21.495,21.133,21.447,599022,0
1997-08-29,21.392,21.447,21.001,21.104,524408,0
1997-09-02,21.334,21.637,21.19,21.363,332300,0
1997-09-03,21.554,21.722,21.277,21.695,459670,0
1997-09-04,21.666,21.944,21.666,21.944,395776,0
1997-09-05,21.944,22.113,21.838,21.944,545006,0
1997-09-08,22.057,22.448,21.895,22.113,338815,0
1997-09-09,22.085,22.286,21.944,21.972,447903,0
1997-09-10,22.029,22.314,22,22.113,374967,0
1997-09-11,22.113,22.113,21.476,21.495,330829,0
1997-09-12,21.495,21.752,21.363,21.666,487205,0
1997-09-15,21.838,22.228,21.838,22,436761,0
1997-09-16,22.286,22.78,22.256,22.333,555725,0
1997-09-17,22.448,23.093,22.448,22.896,448111,0
1997-09-18,23.122,24.624,23.064,24.35,1055330,0
1997-09-19,24.065,24.712,23.703,24.654,1017078,0
1997-09-22,24.77,24.798,24.179,24.234,365299,0
1997-09-23,24.122,24.208,23.645,23.989,409018,0
1997-09-24,23.96,24.654,23.675,23.76,300562,0
1997-09-25,23.675,23.874,23.514,23.514,258528,0
1997-09-26,23.514,24.036,23.514,23.931,486365,0
1997-09-29,23.874,24.122,23.703,23.817,271347,0
1997-09-30,23.645,23.788,23.454,23.454,307076,0
1997-10-01,23.57,23.76,23.37,23.617,310019,0
1997-10-02,23.514,23.675,23.37,23.675,666280,0
1997-10-03,23.788,24.292,23.675,23.703,638329,0
1997-10-06,23.817,24.568,23.817,24.379,301191,0
1997-10-07,24.408,24.882,24.35,24.568,503809,0
1997-10-08,24.568,24.568,23.788,23.989,269875,0
1997-10-09,23.675,23.96,23.454,23.903,289423,0
1997-10-10,23.675,24.094,23.675,24.018,296780,0
1997-10-13,24.122,24.32,24.036,24.151,350375,0
1997-10-14,24.263,24.457,24.122,24.179,393043,0
1997-10-15,24.151,24.568,24.151,24.35,323052,0
1997-10-16,24.35,25.13,24.35,25.047,1722244,0
1997-10-17,24.988,25.017,24.234,24.513,754558,0
1997-10-20,24.513,25.13,24.457,25.017,668804,0
1997-10-21,24.798,24.958,24.683,24.929,321791,0
1997-10-22,24.958,24.958,24.568,24.597,290264,0
1997-10-23,24.065,24.654,24.065,24.597,509484,0
1997-10-24,24.597,24.597,24.234,24.437,523356,0
1997-10-27,24.35,24.513,22.98,23.256,317585,0
1997-10-28,22.333,24.018,22.333,24.018,770742,0
1997-10-29,24.018,24.122,23.484,23.514,284589,0
1997-10-30,23.484,24.036,23.256,23.57,415746,0
1997-10-31,23.847,24.568,23.598,24.457,446639,0
1997-11-03,24.457,24.798,24.457,24.712,494350,0
1997-11-04,24.624,24.988,24.513,24.798,241080,0
1997-11-05,24.798,25.13,24.513,25.017,560138,0
1997-11-06,24.901,25.243,24.712,25.076,282274,0
1997-11-07,24.958,24.958,24.568,24.568,595449,0
1997-11-10,24.683,25.214,24.683,24.901,264831,0
1997-11-11,24.988,25.321,24.901,25.017,291105,0
1997-11-12,24.901,25.243,24.683,24.77,702222,0
1997-11-13,24.741,25.017,24.597,25.017,556775,0
1997-11-14,24.988,25.301,24.958,25.243,187693,0
1997-11-17,25.187,26.442,25.187,26.109,797224,0
1997-11-18,26.388,26.586,26.274,26.5,503178,0
1997-11-19,26.388,26.806,25.97,26.634,527559,0
1997-11-20,26.806,26.806,26.186,26.359,493721,0
1997-11-21,26.359,26.359,25.74,25.795,588514,0
1997-11-24,25.693,25.97,25.321,25.721,329778,0
1997-11-25,25.769,26.136,25.243,25.94,632861,0
1997-11-26,26.359,26.47,26.244,26.301,423519,0
1997-11-28,26.52,26.662,26.52,26.606,100886,0
1997-12-01,26.995,27.167,26.549,26.796,882981,0
1997-12-02,26.767,27.414,26.767,27.215,1184804,0
1997-12-03,27.109,27.139,26.881,27.023,797857,0
1997-12-04,26.91,27.08,26.824,27.052,346804,0
1997-12-05,26.995,27.67,26.94,27.67,437602,0
1997-12-08,27.775,27.775,27.385,27.559,216067,0
1997-12-09,27.613,27.613,27.109,27.109,709157,0
1997-12-10,26.995,27.167,26.691,27.023,515160,0
1997-12-11,27.109,28.061,26.995,28.034,788189,0
1997-12-12,27.946,28.481,27.775,27.974,1043770,0
1997-12-15,28.452,28.621,27.862,28.395,1047133,0
1997-12-16,28.279,29.572,28.279,29.203,1104303,0
1997-12-17,29.318,29.793,29.318,29.737,1385528,0
1997-12-18,29.229,29.288,28.785,28.926,718197,0
1997-12-19,28.223,28.338,27.502,27.502,1051549,0
1997-12-22,27.385,28.338,27.215,28.308,711890,0
1997-12-23,28.452,28.985,28.249,28.985,808367,0
1997-12-24,28.926,29.376,28.926,28.955,376019,0
1997-12-26,28.813,28.985,28.67,28.7,134098,0
1997-12-29,28.813,29.154,28.785,29.154,346172,0
1997-12-30,29.572,29.65,29.288,29.572,612474,0
1997-12-31,29.462,29.63,29.229,29.63,251799,0
1998-01-02,29.516,29.516,28.87,29.318,191897,0
1998-01-05,29.154,29.347,28.926,28.955,414063,0
1998-01-06,28.87,29.489,28.87,29.462,970207,0
1998-01-07,29.376,29.434,29.043,29.405,1059536,0
1998-01-08,29.516,29.572,29.347,29.572,706848,0
1998-01-09,29.516,29.516,28.898,28.926,943724,0
1998-01-12,28.51,29.07,28.51,28.955,410911,0
1998-01-13,28.955,29.099,28.898,29.043,406076,0
1998-01-14,28.985,29.434,28.7,29.434,426040,0
1998-01-15,29.462,29.462,28.955,29.099,285640,0
1998-01-16,29.127,29.405,29.099,29.405,884033,0
1998-01-20,29.462,30.469,29.434,30.469,1030320,0
1998-01-21,30.354,30.354,29.65,29.994,580737,0
1998-01-22,29.907,29.907,29.318,29.347,924807,0
1998-01-23,29.347,29.543,28.898,29.099,741738,0
1998-01-26,29.127,29.516,28.841,28.898,925017,0
1998-01-27,28.87,28.955,28.813,28.841,559087,0
1998-01-28,29.015,29.127,28.813,29.099,729967,0
1998-01-29,29.127,29.229,28.926,29.015,550893,0
1998-01-30,28.985,29.347,28.87,29.154,662709,0
1998-02-02,29.572,29.879,29.572,29.601,950660,0
1998-02-03,29.708,30.022,29.708,29.793,624875,0
1998-02-04,29.793,30.328,29.793,29.934,434242,0
1998-02-05,29.934,30.022,29.015,29.203,528822,0
1998-02-06,29.203,29.765,29.203,29.765,363620,0
1998-02-09,29.765,29.934,29.376,29.572,212915,0
1998-02-10,29.601,30.022,29.601,29.822,181390,0
1998-02-11,29.907,29.934,29.489,29.708,219430,0
1998-02-12,29.822,30.022,29.65,29.994,141244,0
1998-02-13,29.85,29.964,29.708,29.879,256003,0
1998-02-17,29.964,30.022,29.708,29.994,589984,0
1998-02-18,30.022,30.583,29.907,30.583,516421,0
1998-02-19,30.583,30.583,29.907,30.155,211864,0
1998-02-20,30.354,30.439,29.879,30.24,424570,0
1998-02-23,30.212,30.212,29.907,30.135,180759,0
1998-02-24,30.135,30.135,29.934,30.022,359202,0
1998-02-25,29.907,30.155,29.572,29.572,413851,0
1998-02-26,29.347,29.572,28.538,29.099,1754403,0
1998-02-27,28.889,29.65,28.833,29.395,705586,0
1998-03-02,29.203,29.278,28.776,28.86,627397,0
1998-03-03,28.833,28.833,28.443,28.7,1024854,0
1998-03-04,27.966,28.612,27.966,28.612,992488,0
1998-03-05,28.471,28.776,28.328,28.583,534706,0
1998-03-06,28.583,28.975,28.5,28.975,370342,0
1998-03-09,28.86,29.535,28.833,29.173,366561,0
1998-03-10,29.118,29.337,29.118,29.229,275130,0
1998-03-11,29.118,29.145,28.916,28.975,390312,0
1998-03-12,28.86,29.145,28.86,29.034,656825,0
1998-03-13,29.06,29.09,28.833,28.889,142716,0
1998-03-16,29.65,29.842,29.203,29.395,1191531,0
1998-03-17,29.452,29.572,28.975,29.366,616679,0
1998-03-18,29.424,29.869,29.424,29.591,458831,0
1998-03-19,29.48,29.842,29.145,29.229,368243,0
1998-03-20,29.337,29.708,29.337,29.65,778520,0
1998-03-23,29.366,29.366,28.746,28.975,553203,0
1998-03-24,29.203,29.308,29.09,29.203,1517315,0
1998-03-25,29.145,29.145,28.64,29.06,1210237,0
1998-03-26,29.203,29.65,29.203,29.452,649679,0
1998-03-27,30.328,30.383,29.737,30.096,999424,0
1998-03-30,30.04,30.298,29.869,30.184,730178,0
1998-03-31,30.298,31.478,30.269,31.448,977564,0
1998-04-01,31.448,32.008,31.25,31.897,832746,0
1998-04-02,32.458,32.458,32.036,32.314,564133,0
1998-04-03,32.201,32.37,32.008,32.343,639589,0
1998-04-06,32.4,32.516,31.752,31.752,265881,0
1998-04-07,30.889,31.752,30.488,31.693,568757,0
1998-04-08,32.008,32.115,31.507,31.536,601545,0
1998-04-09,31.612,31.868,31.582,31.752,204930,0
1998-04-13,31.64,31.64,31.104,31.582,461563,0
1998-04-14,31.478,31.536,31.223,31.507,339867,0
1998-04-15,31.612,32.458,31.448,32.37,946247,0
1998-04-16,32.516,32.79,32.458,32.572,521256,0
1998-04-17,32.761,32.79,32.458,32.628,855446,0
1998-04-20,32.877,33.018,32.628,32.819,320743,0
1998-04-21,32.79,33.018,32.704,32.849,419318,0
1998-04-22,32.906,33.046,32.733,32.906,910306,0
1998-04-23,32.79,32.906,32.144,32.144,317166,0
1998-04-24,32.036,32.144,31.478,31.478,366561,0
1998-04-27,30.993,31.362,30.859,30.946,365299,0
1998-04-28,30.964,31.306,30.946,31.306,430877,0
1998-04-29,31.287,31.448,31.163,31.448,595449,0
1998-04-30,31.332,32.008,31.25,31.868,625928,0
1998-05-01,31.897,32.314,31.897,32.096,733960,0
1998-05-04,32.172,32.656,32.115,32.458,321160,0
1998-05-05,32.4,32.4,31.897,32.008,293417,0
1998-05-06,31.982,32.343,31.802,32.23,309811,0
1998-05-07,32.172,32.23,31.811,31.955,216278,0
1998-05-08,31.955,32.733,31.955,32.572,337976,0
1998-05-11,32.516,32.964,32.486,32.877,318220,0
1998-05-12,32.877,32.877,31.982,32.37,225736,0
1998-05-13,32.343,32.599,31.666,31.868,2634440,0
1998-05-14,31.868,32.036,31.811,31.84,499398,0
1998-05-15,31.752,31.752,31.332,31.507,441807,0
1998-05-18,31.448,31.84,31.448,31.64,531343,0
1998-05-19,31.693,32.172,31.666,31.955,187061,0
1998-05-20,32.79,32.849,32.37,32.849,372237,0
1998-05-21,32.964,33.494,32.675,32.761,500867,0
1998-05-22,32.849,33.353,32.819,32.989,306449,0
1998-05-26,33.19,33.219,32.115,32.314,362775,0
1998-05-27,32.314,32.314,31.666,32.066,369291,0
1998-05-28,32.066,32.23,31.926,32.201,330619,0
1998-05-29,32.096,32.343,31.612,31.666,362357,0
1998-06-01,31.582,32.314,31.555,32.314,767591,0
1998-06-02,32.4,32.964,32.37,32.486,527140,0
1998-06-03,32.877,32.877,32.572,32.656,369082,0
1998-06-04,32.545,32.849,32.43,32.733,239610,0
1998-06-05,32.79,33.436,32.79,33.295,274710,0
1998-06-08,33.353,33.636,33.018,33.162,242131,0
1998-06-09,32.935,32.935,32.258,32.286,699490,0
1998-06-10,32.286,32.545,32.201,32.343,580944,0
1998-06-11,32.258,32.656,32.201,32.23,442015,0
1998-06-12,32.172,32.343,31.391,32.23,790710,0
1998-06-15,32.096,32.545,32.096,32.201,304556,0
1998-06-16,32.286,32.286,31.419,32.201,593978,0
1998-06-17,32.43,33.277,32.43,33.162,804795,0
1998-06-18,33.219,33.248,32.799,32.849,885082,0
1998-06-19,33.046,33.277,32.849,32.849,473125,0
1998-06-22,32.906,33.334,32.656,32.713,427933,0
1998-06-23,32.829,34.066,32.771,34.066,745312,0
1998-06-24,33.95,34.597,33.724,34.18,504019,0
1998-06-25,34.066,34.123,33.522,33.837,491619,0
1998-06-26,33.95,34.875,33.896,34.741,306240,0
1998-06-29,34.875,35.301,34.741,34.828,324735,0
1998-06-30,34.828,35.691,34.541,35.691,614575,0
1998-07-01,35.75,35.779,35.301,35.635,231202,0
1998-07-02,35.75,36.426,35.578,35.691,196417,0
1998-07-06,35.921,36.653,35.865,35.865,292574,0
1998-07-07,35.978,36.484,35.691,36.035,438339,0
1998-07-08,36.149,36.206,35.301,36.035,304767,0
1998-07-09,35.921,36.254,35.635,35.978,181073,0
1998-07-10,35.807,35.978,35.417,35.578,242343,0
1998-07-13,35.417,36.035,35.301,35.691,277442,0
1998-07-14,35.578,36.484,35.578,36.484,187377,0
1998-07-15,36.484,36.484,35.635,35.635,216489,0
1998-07-16,35.578,35.635,32.43,33.046,1526670,0
1998-07-17,33.334,33.334,32.771,32.877,930483,0
1998-07-20,33.046,33.334,32.829,32.935,713573,0
1998-07-21,32.989,33.334,32.771,32.877,505596,0
1998-07-22,32.771,32.771,30.573,30.801,796702,0
1998-07-23,31.306,31.527,30.632,31.362,1034943,0
1998-07-24,31.527,31.527,30.908,31.25,371395,0
1998-07-27,31.076,31.076,30.288,30.573,289002,0
1998-07-28,30.345,30.573,29.498,29.727,446744,0
1998-07-29,29.898,30.231,29.498,29.611,552783,0
1998-07-30,29.498,29.783,29.109,29.164,424467,0
1998-07-31,28.935,29.337,27.585,27.7,771686,0
1998-08-03,27.756,28.995,27.7,28.602,646417,0
1998-08-04,29.498,29.727,27.7,27.7,625084,0
1998-08-05,27.7,28.149,27.195,27.928,533759,0
1998-08-06,27.984,28.49,27.984,28.318,484998,0
1998-08-07,28.719,29.164,28.044,28.719,466608,0
1998-08-10,28.547,29.395,28.149,28.149,338395,0
1998-08-11,27.7,27.928,26.52,27.424,882456,0
1998-08-12,27.424,28.719,27.424,28.433,335243,0
1998-08-13,28.259,29.727,28.259,28.88,486889,0
1998-08-14,28.776,29.452,28.547,28.823,258001,0
1998-08-17,28.602,28.719,27.928,28.375,310862,0
1998-08-18,28.602,28.823,27.815,27.871,776628,0
1998-08-19,28.044,28.044,27.253,27.7,1107142,0
1998-08-20,27.928,28.823,27.928,28.375,891388,0
1998-08-21,28.204,28.602,27.472,27.641,559931,0
1998-08-24,27.424,28.044,27.309,28.044,852189,0
1998-08-25,28.602,28.995,27.984,28.259,556566,0
1998-08-26,27.928,27.928,27.309,27.585,734485,0
1998-08-27,28.044,28.089,26.968,26.968,616047,0
1998-08-28,27.109,27.566,26.777,26.777,376019,0
1998-08-31,26.662,27.052,25.873,26.206,697912,0
1998-09-01,25.979,26.995,25.979,26.09,778204,0
1998-09-02,26.206,26.719,25.585,25.585,872577,0
1998-09-03,25.473,26.146,24.283,25.645,459040,0
1998-09-04,26.206,26.824,25.076,26.206,314749,0
1998-09-08,26.549,27.052,26.321,26.995,240238,0
1998-09-09,26.777,27.195,26.606,26.606,277232,0
1998-09-10,25.076,25.158,24.683,25.027,625084,0
1998-09-11,24.968,25.585,24.968,25.417,248542,0
1998-09-14,25.645,26.035,25.36,25.92,269245,0
1998-09-15,26.321,26.777,25.979,26.719,317585,0
1998-09-16,26.824,27.28,26.719,27.052,418371,0
1998-09-17,26.206,26.549,26.146,26.379,489201,0
1998-09-18,26.379,27.225,25.92,26.379,809101,0
1998-09-21,26.432,26.432,25.13,25.187,686670,0
1998-09-22,25.301,25.645,24.008,24.568,873311,0
1998-09-23,24.798,25.13,24.398,24.968,797437,0
1998-09-24,25.076,25.301,23.722,24.624,1061844,0
1998-09-25,24.398,24.568,24.17,24.34,729967,0
1998-09-28,24.853,25.759,24.513,25.759,1172824,0
1998-09-29,26.09,26.321,25.53,25.814,513478,0
1998-09-30,25.814,25.814,24.741,24.853,702437,0
1998-10-01,23.494,23.722,22.418,22.534,1913301,0
1998-10-02,22.476,22.934,21.915,22.199,1385528,0
1998-10-05,22.199,22.256,21.545,21.858,627503,0
1998-10-06,21.972,22.702,21.972,22.314,560769,0
1998-10-07,21.915,22.256,20.954,21.294,1260470,0
1998-10-08,20.837,20.954,18.529,18.974,1910148,0
1998-10-09,19.315,20.45,19.315,20.45,850927,0
1998-10-12,20.781,21.123,20.334,20.781,567498,0
1998-10-13,19.658,20.62,19.257,20.62,847460,0
1998-10-14,20.62,20.726,19.658,20.108,897483,0
1998-10-15,19.877,22.199,19.824,21.972,2314541,0
1998-10-16,21.972,23.047,21.858,22.476,899688,0
1998-10-19,22.256,24.741,22.142,23.837,700541,0
1998-10-20,23.893,25.301,23.893,24.283,662078,0
1998-10-21,24.853,25.645,24.741,25.13,598498,0
1998-10-22,25.13,25.473,24.968,25.301,551312,0
1998-10-23,25.13,25.92,25.13,25.301,343229,0
1998-10-26,25.13,25.979,25.076,25.473,291421,0
1998-10-27,25.417,26.379,25.243,25.301,454416,0
1998-10-28,25.076,25.187,23.494,23.779,671222,0
1998-10-29,23.779,24.853,23.552,24.568,632967,0
1998-10-30,24.968,25.645,24.853,25.53,358047,0
1998-11-02,25.979,27.225,25.979,26.94,503809,0
1998-11-03,26.94,27.225,26.662,26.662,535758,0
1998-11-04,27.453,27.51,26.09,26.09,442752,0
1998-11-05,26.206,27.785,26.09,27.67,447060,0
1998-11-06,27.67,28.014,27.337,28.014,398930,0
1998-11-09,27.785,27.785,27.109,27.51,234776,0
1998-11-10,26.881,27.109,26.035,26.549,349640,0
1998-11-11,26.321,26.881,26.206,26.321,267878,0
1998-11-12,26.206,26.824,25.759,26.09,388734,0
1998-11-13,26.321,26.719,26.206,26.264,327463,0
1998-11-16,26.264,26.321,25.187,25.814,572960,0
1998-11-17,25.979,26.264,25.702,26.09,520939,0
1998-11-18,26.549,27.225,26.035,26.881,520518,0
1998-11-19,29.09,29.09,28.129,28.86,764334,0
1998-11-20,28.86,28.975,28.24,28.471,318427,0
1998-11-23,28.471,29.034,28.471,28.916,339761,0
1998-11-24,29.145,29.65,29.09,29.203,377175,0
1998-11-25,29.376,29.591,29.034,29.034,225947,0
1998-11-27,28.66,29.288,28.547,29.005,121484,0
1998-11-30,28.776,28.889,28.157,28.157,314119,0
1998-12-01,27.195,28.49,27.195,28.099,524724,0
1998-12-02,28.099,28.49,27.7,28.157,242027,0
1998-12-03,27.756,28.443,27.756,27.815,238243,0
1998-12-04,27.928,29.118,27.871,29.118,261992,0
1998-12-07,30.363,30.363,29.572,29.572,398615,0
1998-12-08,29.405,29.907,29.405,29.85,355420,0
1998-12-09,29.907,31.095,29.793,30.763,467343,0
1998-12-10,30.82,30.82,30.363,30.593,969365,0
1998-12-11,30.363,30.363,29.793,30.135,868689,0
1998-12-14,29.964,30.363,29.964,30.135,549840,0
1998-12-15,30.193,31.381,29.85,31.269,1074251,0
1998-12-16,31.269,31.438,30.65,30.763,560664,0
1998-12-17,30.82,31.612,30.65,31.497,324522,0
1998-12-18,31.213,31.666,31.095,31.666,511481,0
1998-12-21,31.497,31.955,30.363,30.82,504968,0
1998-12-22,30.593,31.955,30.419,31.722,439599,0
1998-12-23,31.722,32.343,31.722,32.066,389155,0
1998-12-24,32.008,32.458,31.897,32.008,211340,0
1998-12-28,31.84,32.008,31.269,31.381,294887,0
1998-12-29,31.154,32.572,31.154,32.572,285743,0
1998-12-30,32.4,32.516,31.381,31.612,259892,0
1998-12-31,31.381,31.722,31.381,31.438,249488,0
1999-01-04,31.038,32.008,30.706,31.095,657032,0
1999-01-05,31.038,32.066,31.038,32.066,404708,0
1999-01-06,31.722,31.955,31.095,31.213,629710,0
1999-01-07,30.82,30.984,30.363,30.363,595870,0
1999-01-08,31.497,32.516,31.038,32.516,790292,0
1999-01-11,31.722,32.172,31.038,31.213,346909,0
1999-01-12,30.593,30.984,30.308,30.478,516947,0
1999-01-13,30.022,30.706,29.689,29.689,487100,0
1999-01-14,29.229,30.078,29.229,29.516,559192,0
1999-01-15,29.737,30.25,29.572,30.25,418371,0
1999-01-19,30.25,30.419,29.964,30.363,435607,0
1999-01-20,30.135,31.666,30.135,31.038,795439,0
1999-01-21,30.135,30.763,29.462,29.689,716413,0
1999-01-22,29.63,30.135,29.63,29.689,512954,0
1999-01-25,29.689,29.793,28.833,29.347,442856,0
1999-01-26,29.173,30.25,28.889,29.907,806895,0
1999-01-27,29.907,30.593,29.85,30.363,424047,0
1999-01-28,30.363,30.65,29.964,30.078,459985,0
1999-01-29,30.193,31.213,30.193,31.095,426147,0
1999-02-01,30.927,31.213,30.593,30.927,493930,0
1999-02-02,30.82,31.213,30.82,30.82,833169,0
1999-02-03,30.706,31.213,29.405,29.462,1264045,0
1999-02-04,29.689,30.193,29.347,29.85,583576,0
1999-02-05,29.85,30.25,29.462,30.022,565917,0
1999-02-08,30.022,30.022,29.347,29.737,295940,0
1999-02-09,29.405,29.793,28.776,28.776,851347,0
1999-02-10,29.005,29.118,28.214,28.889,1835008,0
1999-02-11,28.776,29.85,28.66,29.516,385478,0
1999-02-12,29.06,29.462,29.005,29.173,315907,0
1999-02-16,29.06,29.462,28.602,28.833,313805,0
1999-02-17,28.719,29.737,28.547,28.776,698337,0
1999-02-18,28.328,28.602,28.214,28.443,701907,0
1999-02-19,28.443,28.945,28.099,28.269,705586,0
1999-02-22,28.157,28.547,28.099,28.547,762966,0
1999-02-23,28.889,29.118,27.928,28.49,515055,0
1999-02-24,28.776,30.363,28.776,29.63,659135,0
1999-02-25,29.258,29.434,28.061,29.145,413117,0
1999-02-26,29.543,29.774,27.9,28.176,412274,0
1999-03-01,26.7,28.975,26.7,28.86,475538,0
1999-03-02,28.631,28.86,27.956,28.288,220485,0
1999-03-03,28.288,28.288,27.502,27.502,336504,0
1999-03-04,27.385,28.176,27.385,27.443,417843,0
1999-03-05,27.728,28.86,27.613,28.631,390519,0
1999-03-08,28.288,28.631,27.785,27.844,458936,0
1999-03-09,27.613,28.52,27.327,27.613,403551,0
1999-03-10,27.613,28.746,27.327,28.573,351426,0
1999-03-11,28.405,28.573,27.9,28.176,258001,0
1999-03-12,28.061,28.119,27.158,27.158,490043,0
1999-03-15,27.271,27.728,27.1,27.502,597131,0
1999-03-16,27.613,27.728,26.986,27.1,611843,0
1999-03-17,27.158,27.271,26.757,27.215,542591,0
1999-03-18,26.986,28.119,26.93,27.385,401346,0
1999-03-19,26.814,27.327,26.814,27.327,837373,0
1999-03-22,27.443,27.443,27.1,27.327,322844,0
1999-03-23,27.158,27.215,25.97,26.359,752038,0
1999-03-24,26.359,26.53,26.127,26.301,633913,0
1999-03-25,26.359,26.872,26.359,26.415,399350,0
1999-03-26,26.586,26.986,26.415,26.643,402503,0
1999-03-29,26.7,27.385,26.7,26.986,491199,0
1999-03-30,26.814,27.728,26.586,26.586,286060,0
1999-03-31,26.586,26.643,25.625,25.911,440018,0
1999-04-01,25.455,25.795,25.057,25.625,652829,0
1999-04-05,24.938,25.4,24.882,24.882,1693553,0
1999-04-06,24.882,25.057,24.151,24.485,1452370,0
1999-04-07,24.539,24.77,24.094,24.597,1361150,0
1999-04-08,24.654,25.74,24.597,25.683,1502920,0
1999-04-09,25.683,25.795,25.057,25.683,506962,0
1999-04-12,25.795,26.081,25.4,25.795,523461,0
1999-04-13,25.911,27.215,25.795,27.215,967896,0
1999-04-14,28.176,28.746,27.9,28.405,1509330,0
1999-04-15,28.405,30.622,28.232,29.889,1892175,0
1999-04-16,30.105,31.936,29.543,29.543,890335,0
1999-04-19,30.677,32.036,30.677,31.02,1054071,0
1999-04-20,31.193,31.193,29.601,29.717,1040934,0
1999-04-21,29.543,29.832,28.975,29.832,689507,0
1999-04-22,29.994,30.449,29.774,30.449,670486,0
1999-04-23,30.677,31.478,30.279,31.419,774735,0
1999-04-26,31.362,31.936,31.362,31.703,323788,0
1999-04-27,31.821,32.268,31.478,31.821,903791,0
1999-04-28,31.762,31.936,31.592,31.821,541432,0
1999-04-29,31.592,32.496,31.592,31.821,739531,0
1999-04-30,31.478,31.936,30.908,31.362,853345,0
1999-05-03,31.193,32.38,31.134,32.38,496244,0
1999-05-04,32.21,32.21,30.964,31.25,342388,0
1999-05-05,31.362,31.821,31.193,31.648,189795,0
1999-05-06,31.648,31.877,31.306,31.703,391256,0
1999-05-07,31.703,32.44,31.648,32.154,344281,0
1999-05-10,32.096,32.554,31.134,31.536,427092,0
1999-05-11,31.419,32.21,30.964,31.193,669961,0
1999-05-12,31.134,32.268,31.076,31.936,364248,0
1999-05-13,31.821,32.268,31.02,31.762,309600,0
1999-05-14,31.536,31.536,30.792,31.076,332616,0
1999-05-17,30.908,31.419,30.733,31.419,215648,0
1999-05-18,31.419,31.419,30.733,31.134,419634,0
1999-05-19,31.076,31.762,30.908,31.648,477116,0
1999-05-20,31.419,31.821,30.908,31.02,617626,0
1999-05-21,31.02,31.936,30.964,31.877,356051,0
1999-05-24,32.096,32.096,31.134,31.592,390418,0
1999-05-25,31.25,31.703,31.02,31.478,273974,0
1999-05-26,30.908,31.306,30.393,31.193,398085,0
1999-05-27,31.001,31.001,30.318,30.66,244023,0
1999-05-28,30.545,31.517,30.545,31.114,202303,0
1999-06-01,31.342,31.4,30.889,31.4,292785,0
1999-06-02,31.458,31.916,31.001,31.632,216278,0
1999-06-03,31.632,31.632,30.66,30.946,253062,0
1999-06-04,30.603,31.916,30.603,31.916,227523,0
1999-06-07,31.573,32.027,31.517,31.973,197047,0
1999-06-08,31.742,31.973,31.632,31.973,169934,0
1999-06-09,32.258,32.887,32.258,32.599,410595,0
1999-06-10,32.486,32.486,31.233,31.632,304556,0
1999-06-11,31.859,31.859,31.001,31.458,330724,0
1999-06-14,31.632,32.486,31.342,32.486,401556,0
1999-06-15,32.486,33.112,32.314,32.713,430560,0
1999-06-16,32.829,33.286,32.829,33.056,695917,0
1999-06-17,32.944,33.229,32.944,33.171,382745,0
1999-06-18,33.286,35.103,33.229,35.103,1105669,0
1999-06-21,34.875,34.875,33.847,34.644,1088858,0
1999-06-22,34.644,34.818,33.96,34.531,410381,0
1999-06-23,34.531,34.704,33.789,34.19,341022,0
1999-06-24,33.847,33.906,33.343,33.572,313383,0
1999-06-25,33.675,33.906,33.572,33.572,194840,0
1999-06-28,33.906,34.704,33.847,34.247,470180,0
1999-06-29,34.247,34.704,33.906,34.302,242445,0
1999-06-30,34.476,34.644,33.286,33.572,551839,0
1999-07-01,34.133,35.788,33.618,35.615,461350,0
1999-07-02,35.846,35.846,34.875,35.103,331669,0
1999-07-06,35.103,35.447,34.875,35.161,594294,0
1999-07-07,35.161,35.447,34.818,35.331,150701,0
1999-07-08,35.045,35.56,34.875,35.503,416582,0
1999-07-09,35.503,36.187,35.503,36.187,731020,0
1999-07-12,36.416,36.475,35.331,35.331,838211,0
1999-07-13,35.56,36.187,35.447,36.13,887501,0
1999-07-14,36.13,36.359,35.788,35.788,213023,0
1999-07-15,35.903,36.759,35.447,35.56,599022,0
1999-07-16,35.674,36.643,35.161,36.643,371079,0
1999-07-19,36.245,36.873,36.187,36.759,438233,0
1999-07-20,36.416,36.586,36.13,36.475,382430,0
1999-07-21,36.015,36.301,35.903,36.13,225843,0
1999-07-22,36.245,36.359,35.503,35.56,275130,0
1999-07-23,35.56,35.788,34.875,35.103,304661,0
1999-07-26,34.818,36.475,34.818,36.015,283642,0
1999-07-27,36.073,36.13,35.447,35.447,743735,0
1999-07-28,35.161,36.416,34.818,36.015,489624,0
1999-07-29,36.073,36.073,35.447,35.788,322001,0
1999-07-30,35.73,36.416,35.217,35.846,268615,0
1999-08-02,35.615,36.015,35.388,35.674,215648,0
1999-08-03,35.503,35.903,35.388,35.447,445695,0
1999-08-04,35.56,35.788,34.93,34.93,587463,0
1999-08-05,34.93,35.272,34.644,34.875,561506,0
1999-08-06,34.875,34.875,33.675,34.018,648521,0
1999-08-09,34.19,34.19,33.572,33.733,272082,0
1999-08-10,33.847,33.906,33.286,33.343,318851,0
1999-08-11,33.572,34.302,33.456,33.675,232673,0
1999-08-12,34.018,34.704,33.789,33.847,348170,0
1999-08-13,34.074,34.476,33.733,33.906,306240,0
1999-08-16,33.906,33.906,32.999,33.572,308656,0
1999-08-17,33.733,34.36,33.572,34.19,369291,0
1999-08-18,33.96,34.302,33.456,34.19,316852,0
1999-08-19,33.847,34.19,33.733,34.19,294467,0
1999-08-20,34.418,34.644,34.133,34.133,293943,0
1999-08-23,34.531,35.103,34.247,35.103,617729,0
1999-08-24,34.875,34.988,34.247,34.704,252223,0
1999-08-25,35.103,35.103,34.476,34.818,392097,0
1999-08-26,35.217,35.674,34.93,35.272,331458,0
1999-08-27,35.272,35.56,35.103,35.331,263151,0
1999-08-30,35.541,35.541,34.456,34.456,227314,0
1999-08-31,34.684,35.883,34.341,35.71,559615,0
1999-09-01,35.71,35.71,35.084,35.596,308128,0
1999-09-02,35.654,35.654,35.027,35.142,218066,0
1999-09-03,35.369,36.682,35.369,36.682,352584,0
1999-09-07,36.455,36.568,35.254,36.226,258315,0
1999-09-08,36.11,36.51,35.427,35.883,479638,0
1999-09-09,35.997,36.398,35.654,36.282,278705,0
1999-09-10,36.568,36.968,36.226,36.798,276076,0
1999-09-13,37.023,37.023,35.997,36.682,121063,0
1999-09-14,36.51,36.568,35.71,35.997,203141,0
1999-09-15,36.455,38.052,36.455,37.254,457779,0
1999-09-16,36.911,37.023,36.11,36.911,366246,0
1999-09-17,36.968,37.425,36.798,37.023,378017,0
1999-09-20,37.023,37.309,36.226,36.282,260208,0
1999-09-21,36.798,36.798,36.226,36.226,435709,0
1999-09-22,36.282,36.911,36.11,36.11,216805,0
1999-09-23,36.11,37.141,35.369,36.054,337028,0
1999-09-24,35.883,35.997,34.968,35.142,443592,0
1999-09-27,34.626,35.596,34.626,35.484,315379,0
1999-09-28,35.254,35.427,34.741,34.799,249697,0
1999-09-29,34.856,35.142,34.57,34.968,367402,0
1999-09-30,35.084,35.596,34.283,34.283,390835,0
1999-10-01,34.513,36.282,34.513,35.77,252641,0
1999-10-04,35.71,36.798,35.71,36.51,420264,0
1999-10-05,36.282,36.968,36.169,36.568,351112,0
1999-10-06,36.398,36.911,36.169,36.911,618255,0
1999-10-07,36.739,37.366,36.398,37.141,662813,0
1999-10-08,36.968,38.632,36.625,38.462,473125,0
1999-10-11,38.918,39.433,38.224,39.318,701698,0
1999-10-12,39.26,39.545,38.462,38.462,777153,0
1999-10-13,37.254,38.289,37.254,37.482,560349,0
1999-10-14,37.482,37.482,36.798,36.968,690452,0
1999-10-15,36.682,36.682,35.199,35.654,697597,0
1999-10-18,35.541,36.339,34.968,35.142,615208,0
1999-10-19,35.427,35.71,35.084,35.484,581685,0
1999-10-20,35.71,37.254,35.71,36.625,600701,0
1999-10-21,36.854,37.023,36.282,36.568,474911,0
1999-10-22,36.568,36.739,35.311,35.94,791761,0
1999-10-25,35.71,35.997,35.254,35.654,430667,0
1999-10-26,35.541,36.11,35.199,35.654,601441,0
1999-10-27,35.654,35.94,35.369,35.596,434871,0
1999-10-28,35.826,37.366,35.826,37.082,491514,0
1999-10-29,37.023,37.141,36.568,36.798,627397,0
1999-11-01,37.141,37.141,36.398,36.682,615733,0
1999-11-02,36.968,37.366,35.654,35.826,404919,0
1999-11-03,35.883,35.883,34.57,34.741,664496,0
1999-11-04,34.741,35.142,34.341,34.741,566338,0
1999-11-05,34.799,36.226,34.799,36.054,341865,0
1999-11-08,35.654,36.798,35.369,36.398,496349,0
1999-11-09,36.682,36.682,35.94,36.282,749934,0
1999-11-10,36.169,37.254,35.997,37.023,539646,0
1999-11-11,36.911,37.254,35.71,35.77,407442,0
1999-11-12,35.997,36.169,35.142,35.369,256531,0
1999-11-15,35.084,35.311,34.113,34.741,620566,0
1999-11-17,35.654,36.282,35.027,35.654,1407180,0
1999-11-18,36.226,37.082,36.169,36.568,573696,0
1999-11-19,36.568,36.854,36.455,36.854,415950,0
1999-11-22,36.682,37.309,36.625,36.739,714517,0
1999-11-23,36.568,36.568,35.541,35.94,548368,0
1999-11-24,34.856,35.541,34.741,35.142,487521,0
1999-11-26,35.142,35.826,35.027,35.084,115812,0
1999-11-29,34.38,34.948,34.037,34.894,364353,0
1999-11-30,34.838,36.216,34.722,35.235,1882090,0
1999-12-01,35.065,36.844,34.894,36.455,581788,0
1999-12-02,36.844,37.874,36.844,37.586,647155,0
1999-12-03,37.415,38.68,37.415,37.985,569282,0
1999-12-06,39.308,39.308,37.131,37.874,357207,0
1999-12-07,37.473,38.452,37.473,38.271,327676,0
1999-12-08,42.401,42.574,41.716,42.057,1061532,0
1999-12-09,43.084,43.725,42.171,42.742,860912,0
1999-12-10,43.084,43.084,42.288,42.574,645053,0
1999-12-13,42.401,42.917,41.659,42.117,738481,0
1999-12-14,42.629,45.151,42.288,44.695,838841,0
1999-12-15,44.236,44.922,43.543,44.523,726291,0
1999-12-16,44.466,44.466,42.171,44.236,834324,0
1999-12-17,44.181,44.695,43.142,43.666,801218,0
1999-12-20,43.897,45.038,42.057,42.686,837687,0
1999-12-21,42.686,43.43,42.231,43.43,450317,0
1999-12-22,43.2,43.484,42.117,42.171,500027,0
1999-12-23,42.574,43.666,42.574,42.971,335664,0
1999-12-27,42.859,43.949,42.859,43.084,277653,0
1999-12-28,43.2,45.095,43.2,45.095,407652,0
1999-12-29,44.865,45.151,44.123,44.352,369398,0
1999-12-30,44.236,45.493,44.236,44.808,210184,0
1999-12-31,45.779,45.779,44.753,45.038,140716,0
2000-01-03,45.038,45.722,43.782,44.008,588722,0
2000-01-04,43.315,43.838,42.117,42.171,631917,0
2000-01-05,41.83,42.742,40.908,41.373,744889,0
2000-01-06,41.145,41.488,40.679,40.973,546688,0
2000-01-07,40.85,42.171,40.451,41.945,639694,0
2000-01-10,42.401,44.236,42.401,44.068,789763,0
2000-01-11,43.897,44.352,42.742,42.801,499920,0
2000-01-12,42.859,42.859,41.945,42.629,694656,0
2000-01-13,42.515,44.008,42.515,43.949,466924,0
2000-01-14,42.971,43.372,42.457,42.917,947298,0
2000-01-18,42.288,42.288,41.544,41.773,952657,0
2000-01-19,41.488,41.602,40.392,41.088,962536,0
2000-01-20,41.488,42.401,41.261,41.83,1050183,0
2000-01-21,42.629,43.543,42.629,42.742,1003941,0
2000-01-24,42.515,42.686,40.451,41.088,775472,0
2000-01-25,40.565,41.488,40.279,41.488,567284,0
2000-01-26,41.773,43.26,41.488,42.742,787661,0
2000-01-27,43.315,43.315,42.002,43.084,734697,0
2000-01-28,42.629,42.971,42.057,42.457,537752,0
2000-01-31,42.515,42.515,40.908,41.887,971573,0
2000-02-01,41.43,42.629,40.908,42.515,470394,0
2000-02-02,42.117,42.971,41.602,42.057,596290,0
2000-02-03,42.288,44.466,42.171,43.666,779992,0
2000-02-04,43.484,44.352,43.142,44.293,642637,0
2000-02-07,43.897,43.949,41.43,42.401,382323,0
2000-02-08,42.971,44.352,42.971,44.236,425305,0
2000-02-09,44.236,44.293,43.372,43.543,420684,0
2000-02-10,43.484,43.543,42.171,43.142,656297,0
2000-02-11,43.2,44.352,43.2,43.666,703694,0
2000-02-14,43.543,44.008,43.26,43.609,723240,0
2000-02-15,43.543,43.543,42.344,43.084,958963,0
2000-02-16,43.084,43.084,41.945,42.117,660921,0
2000-02-17,41.887,42.515,41.203,41.203,538805,0
2000-02-18,40.973,41.544,39.88,40.222,731124,0
2000-02-22,39.992,40.565,38.739,39.137,751300,0
2000-02-23,39.481,39.65,38.794,38.794,696654,0
2000-02-24,38.852,38.852,36.044,36.272,1044612,0
2000-02-25,36.216,36.5,35.407,36.388,1065420,0
2000-02-28,36.369,38.377,35.56,38.205,893806,0
2000-02-29,38.261,39.982,37.919,38.832,1472860,0
2000-03-01,39.072,39.528,38.547,39.528,937523,0
2000-03-02,39.185,39.298,38.603,38.901,580001,0
2000-03-03,38.955,39.298,38.547,39.014,467028,0
2000-03-06,39.014,39.528,38.148,38.148,640850,0
2000-03-07,37.691,38.091,36.883,37.464,1083706,0
2000-03-08,38.261,39.072,37.168,38.205,684357,0
2000-03-09,38.091,39.982,38.032,39.641,609638,0
2000-03-10,40.041,40.041,38.319,38.319,279967,0
2000-03-13,38.319,39.814,37.577,37.805,671326,0
2000-03-14,37.805,38.832,37.282,38.252,504437,0
2000-03-15,38.547,39.871,37.864,39.053,776628,0
2000-03-16,39.185,42.171,38.205,41.363,1193736,0
2000-03-17,39.982,40.85,39.528,39.814,632336,0
2000-03-20,40.451,40.964,39.755,40.326,478694,0
2000-03-21,40.326,41.193,40.326,40.908,749830,0
2000-03-22,40.908,41.02,40.326,40.85,737427,0
2000-03-23,40.679,41.82,40.621,41.82,536390,0
2000-03-24,41.707,42.288,40.794,41.363,925859,0
2000-03-27,41.42,41.534,40.041,40.565,696759,0
2000-03-28,40.214,40.85,39.982,40.451,538176,0
2000-03-29,40.326,40.679,39.641,39.699,462405,0
2000-03-30,39.928,39.928,39.185,39.185,735644,0
2000-03-31,39.014,39.755,38.72,39.472,652200,0
2000-04-03,39.472,39.472,38.434,38.955,919660,0
2000-04-04,39.185,39.641,36.769,37.976,1036101,0
2000-04-05,37.691,39.298,36.883,38.49,627817,0
2000-04-06,38.603,39.242,38.49,39.072,411643,0
2000-04-07,39.298,39.641,39.242,39.356,596080,0
2000-04-10,39.413,39.413,38.319,38.661,413325,0
2000-04-11,39.413,39.413,38.377,39.298,472073,0
2000-04-12,38.49,39.814,38.49,39.413,685514,0
2000-04-13,40.097,40.382,38.091,38.091,758553,0
2000-04-14,35.855,38.377,35.388,37.111,1305138,0
2000-04-17,37.225,38.49,36.426,38.261,930061,0
2000-04-18,37.691,39.472,37.168,38.775,939313,0
2000-04-19,38.603,38.775,37.748,38.49,652938,0
2000-04-20,38.49,38.775,37.282,38.091,367927,0
2000-04-24,37.691,37.805,36.939,37.406,637908,0
2000-04-25,38.261,38.261,36.653,37.339,519890,0
2000-04-26,37.577,38.901,37.168,38.72,526509,0
2000-04-27,37.748,38.49,37.282,37.805,463771,0
2000-04-28,37.577,38.205,37.577,37.864,702538,0
2000-05-01,37.919,37.919,37.225,37.225,473439,0
2000-05-02,37.464,37.464,35.855,36.311,811414,0
2000-05-03,35.913,35.969,34.587,34.93,946457,0
2000-05-04,35.103,35.103,34.476,34.587,825810,0
2000-05-05,34.123,34.93,34.123,34.761,455888,0
2000-05-08,34.704,34.704,33.267,34.123,871211,0
2000-05-09,33.896,34.237,33.78,34.066,795018,0
2000-05-10,33.837,34.93,33.837,34.818,941099,0
2000-05-11,35.388,36.311,35.217,36.311,940782,0
2000-05-12,38.148,38.148,36.939,37.111,1151280,0
2000-05-15,37.282,37.691,36.426,36.595,663760,0
2000-05-16,37.111,37.111,35.855,36.595,673114,0
2000-05-17,36.595,36.595,35.217,35.447,418474,0
2000-05-18,35.674,36.082,35.331,35.56,418054,0
2000-05-19,34.587,34.988,32.868,34.18,604487,0
2000-05-22,34.587,35.103,34.237,34.587,519575,0
2000-05-23,34.587,35.645,34.476,35.56,637171,0
2000-05-24,35.331,36.369,35.272,35.855,781672,0
2000-05-25,35.161,35.73,34.818,35.217,465661,0
2000-05-26,35.503,35.73,34.476,34.988,356366,0
2000-05-30,34.636,36.475,34.341,36.13,335558,0
2000-05-31,35.959,36.13,35.152,35.56,414166,0
2000-06-01,35.56,36.529,35.208,36.416,453260,0
2000-06-02,36.769,37.632,36.653,36.939,612474,0
2000-06-05,36.475,37.454,36.475,37.282,291628,0
2000-06-06,37.805,37.805,36.475,36.939,434974,0
2000-06-07,36.883,36.939,35.73,36.015,403551,0
2000-06-08,36.015,37.577,36.015,37.111,324418,0
2000-06-09,37.454,37.919,36.769,36.939,553728,0
2000-06-12,36.769,37.339,36.187,36.301,189691,0
2000-06-13,36.245,37.454,36.073,36.994,395565,0
2000-06-14,36.883,37.51,36.595,37.339,550783,0
2000-06-15,37.805,39.185,37.805,38.49,781778,0
2000-06-16,39.65,39.65,37.339,37.632,645369,0
2000-06-19,37.748,39.072,37.748,37.976,262730,0
2000-06-20,37.51,38.377,37.225,37.454,408913,0
2000-06-21,37.51,37.51,36.994,37.225,205560,0
2000-06-22,36.883,38.955,36.769,38.73,467448,0
2000-06-23,38.613,38.785,37.632,37.691,481110,0
2000-06-26,37.691,37.805,36.073,36.475,531450,0
2000-06-27,36.653,37.052,36.416,36.71,627817,0
2000-06-28,36.827,37.691,36.769,37.366,484788,0
2000-06-29,36.939,38.032,36.827,37.454,541959,0
2000-06-30,37.225,37.577,36.245,36.416,713257,0
2000-07-03,35.959,37.454,35.959,37.396,160893,0
2000-07-05,37.282,37.51,36.529,36.529,335452,0
2000-07-06,36.529,36.827,36.245,36.359,453998,0
2000-07-07,36.073,37.339,35.903,36.883,466817,0
2000-07-10,36.883,39.014,36.883,37.748,845674,0
2000-07-11,36.883,37.282,36.883,36.994,839789,0
2000-07-12,37.111,38.148,37.052,38.091,437917,0
2000-07-13,37.864,39.127,37.864,38.547,592823,0
2000-07-14,38.547,39.014,38.261,38.955,419318,0
2000-07-17,38.73,38.955,38.377,38.785,279334,0
2000-07-18,38.73,39.413,38.613,38.67,533130,0
2000-07-19,38.547,38.785,37.976,38.377,603541,0
2000-07-20,38.032,38.73,37.976,38.205,360675,0
2000-07-21,38.205,38.205,37.282,37.51,286163,0
2000-07-24,37.282,37.805,37.225,37.339,614472,0
2000-07-25,37.51,37.691,37.225,37.339,823817,0
2000-07-26,37.168,37.577,36.827,37.168,455888,0
2000-07-27,37.396,37.976,37.339,37.864,300247,0
2000-07-28,38.319,38.377,37.748,37.864,233304,0
2000-07-31,37.864,38.148,37.577,37.976,473856,0
2000-08-01,37.748,38.148,37.632,37.691,537333,0
2000-08-02,37.691,37.919,37.577,37.632,273554,0
2000-08-03,37.864,38.205,37.454,37.577,298671,0
2000-08-04,37.396,37.748,36.994,37.225,508644,0
2000-08-07,37.111,37.919,37.111,37.748,409018,0
2000-08-08,37.282,37.805,37.282,37.577,573170,0
2000-08-09,36.416,37.577,36.416,37.282,284484,0
2000-08-10,37.454,37.577,36.71,36.71,430980,0
2000-08-11,37.052,37.339,36.883,37.225,195471,0
2000-08-14,37.225,37.339,36.827,37.111,229939,0
2000-08-15,36.939,37.396,36.939,37.111,162365,0
2000-08-16,37.052,37.339,36.827,36.827,257895,0
2000-08-17,36.827,36.883,36.245,36.301,484263,0
2000-08-18,36.359,36.595,35.73,36.245,612055,0
2000-08-21,36.359,36.359,35.959,35.959,285428,0
2000-08-22,35.959,36.187,35.788,36.13,718411,0
2000-08-23,36.187,36.529,36.073,36.245,751300,0
2000-08-24,36.416,36.416,35.959,36.245,1193948,0
2000-08-25,36.359,36.595,35.846,36.475,175399,0
2000-08-28,36.653,36.939,36.301,36.301,324103,0
2000-08-29,36.073,36.475,35.56,36.359,253270,0
2000-08-30,36.007,36.529,36.007,36.529,1093059,0
2000-08-31,36.406,36.529,36.064,36.254,716413,0
2000-09-01,36.064,36.643,36.007,36.586,378644,0
2000-09-05,35.142,35.427,35.084,35.084,1217175,0
2000-09-06,35.369,35.369,34.16,34.16,968209,0
2000-09-07,34.447,34.447,33.979,34.094,736797,0
2000-09-08,33.979,33.979,33.171,33.636,1266355,0
2000-09-11,33.636,35.142,33.581,34.674,487311,0
2000-09-12,34.56,35.596,34.505,35.084,498660,0
2000-09-13,35.084,35.254,34.731,34.789,518209,0
2000-09-14,34.789,35.311,34.56,35.027,715990,0
2000-09-15,35.142,36.12,35.142,35.72,940677,0
2000-09-18,35.779,36.064,35.484,35.596,751300,0
2000-09-19,35.484,35.654,35.199,35.254,841364,0
2000-09-20,35.254,35.95,35.084,35.596,591983,0
2000-09-21,35.541,36.759,35.541,36.178,843679,0
2000-09-22,36.178,36.475,36.007,36.406,505808,0
2000-09-25,36.406,36.406,35.369,35.484,951290,0
2000-09-26,35.541,35.836,35.027,35.596,644421,0
2000-09-27,35.369,36.236,35.369,36.12,467132,0
2000-09-28,36.643,37.454,36.406,36.987,418686,0
2000-09-29,37.158,37.339,36.349,36.349,485104,0
2000-10-02,36.406,36.759,35.654,36.291,468706,0
2000-10-03,36.529,37.681,36.529,37.158,432557,0
2000-10-04,37.102,37.854,35.893,35.95,536913,0
2000-10-05,36.178,36.759,35.199,35.484,783670,0
2000-10-06,35.484,35.72,34.616,35.199,770742,0
2000-10-09,35.084,35.142,34.505,34.616,439387,0
2000-10-10,34.968,35.254,33.695,33.695,765173,0
2000-10-11,33.695,34.037,32.829,33.409,638431,0
2000-10-12,33.409,33.409,31.722,32.249,681624,0
2000-10-13,31.85,32.599,31.381,32.305,857865,0
2000-10-16,32.535,32.829,31.213,31.555,688876,0
2000-10-17,31.497,31.666,30.632,30.859,592929,0
2000-10-18,30.918,31.038,30.164,30.687,401451,0
2000-10-19,30.687,31.324,30.632,30.918,1012034,0
2000-10-20,30.918,31.497,30.859,30.984,1138983,0
2000-10-23,30.984,31.85,30.984,31.038,1049762,0
2000-10-24,31.038,31.213,30.516,30.859,966109,0
2000-10-25,31.095,31.095,30.345,30.743,922391,0
2000-10-26,30.801,31.213,30.516,31.213,971890,0
2000-10-27,31.038,32.887,31.038,32.713,1448689,0
2000-10-30,33.171,33.695,33.171,33.286,1107668,0
2000-10-31,33.522,34.219,33.522,33.979,1014660,0
2000-11-01,33.636,33.808,33.286,33.522,1033473,0
2000-11-02,33.636,34.16,33.636,34.094,546057,0
2000-11-03,33.979,34.274,33.808,34.219,460512,0
2000-11-06,34.274,34.447,33.581,34.037,475648,0
2000-11-07,34.219,34.674,33.808,34.331,567498,0
2000-11-08,34.447,35.95,34.274,35.484,579581,0
2000-11-09,35.254,35.369,33.636,34.674,822658,0
2000-11-10,34.674,35.142,34.56,34.731,433504,0
2000-11-13,34.505,34.56,33.286,33.979,473755,0
2000-11-14,34.219,35.084,34.16,34.56,331880,0
2000-11-15,34.16,34.16,33.286,33.581,676370,0
2000-11-16,33.581,33.581,32.36,32.713,927121,0
2000-11-17,32.829,33.752,32.599,32.713,621934,0
2000-11-20,32.599,33.112,32.477,32.656,299090,0
2000-11-21,32.42,33.112,32.191,33.056,899375,0
2000-11-22,32.944,33.056,32.305,32.887,339971,0
2000-11-24,32.771,32.887,32.42,32.771,134728,0
2000-11-27,32.829,34.331,32.829,33.752,527455,0
2000-11-28,33.522,33.636,31.324,31.964,813830,0
2000-11-29,32.24,32.935,32.125,32.704,441280,0
2000-11-30,32.819,33.056,31.656,32.761,865536,0
2000-12-01,32.295,33.171,32.295,33.112,317481,0
2000-12-04,33.112,33.979,32.935,33.808,435079,0
2000-12-05,33.695,34.331,33.343,34.15,418686,0
2000-12-06,34.39,37.111,34.39,36.994,1712997,0
2000-12-07,36.883,37.464,35.55,37.168,1309967,0
2000-12-08,38.042,38.101,37.52,37.985,1140034,0
2000-12-11,37.985,38.386,37.864,38.042,946982,0
2000-12-12,37.919,39.659,37.919,38.91,1825656,0
2000-12-13,39.137,41.403,39.082,40.299,1368717,0
2000-12-14,39.775,39.955,38.739,39.204,1976776,0
2000-12-15,38.386,38.443,37.464,37.632,1419159,0
2000-12-18,38.271,38.622,37.052,37.168,843362,0
2000-12-19,37.168,38.386,37.168,37.406,899481,0
2000-12-20,38.101,38.101,36.586,36.939,1106511,0
2000-12-21,36.416,36.475,35.95,35.95,1205612,0
2000-12-22,36.007,36.187,35.369,36.13,1166310,0
2000-12-26,36.13,36.586,35.72,36.529,804162,0
2000-12-27,36.301,37.225,36.301,36.939,499398,0
2000-12-28,36.939,37.464,36.883,37.052,746466,0
2000-12-29,37.111,37.348,36.643,37.168,643476,0
2001-01-02,37.111,37.111,35.605,35.72,479430,0
2001-01-03,35.494,38.499,35.494,38.271,1362198,0
2001-01-04,38.271,41.631,38.214,40.823,1847619,0
2001-01-05,40.536,40.536,38.965,39.318,1290844,0
2001-01-08,38.499,38.739,37.748,38.271,699387,0
2001-01-09,37.919,38.739,37.864,38.739,674269,0
2001-01-10,38.499,38.622,37.464,37.864,788925,0
2001-01-11,37.985,39.024,37.632,38.794,958017,0
2001-01-12,38.794,38.965,38.271,38.91,507173,0
2001-01-16,37.632,38.622,37.632,38.214,667543,0
2001-01-17,38.214,39.204,38.158,38.965,706953,0
2001-01-18,38.739,39.433,38.739,39.024,760655,0
2001-01-19,38.965,39.204,38.101,38.794,524303,0
2001-01-22,38.328,38.328,37.406,37.748,653145,0
2001-01-23,37.577,38.214,37.052,38.101,486259,0
2001-01-24,37.691,38.794,37.464,38.443,476486,0
2001-01-25,38.328,38.794,38.158,38.68,507278,0
2001-01-26,38.328,38.68,37.805,38.622,722820,0
2001-01-29,38.416,39.659,38.416,39.298,424570,0
2001-01-30,39.082,40.117,38.994,40.078,647681,0
2001-01-31,40.784,41.001,40.078,40.441,1110924,0
2001-02-01,40.441,40.441,37.482,39.509,2338921,0
2001-02-02,39.659,39.89,39.611,39.804,741109,0
2001-02-05,39.899,40.059,39.641,39.89,628765,0
2001-02-06,39.746,40.166,39.708,39.946,583679,0
2001-02-07,39.946,39.955,39.536,39.659,625191,0
2001-02-08,39.611,39.982,39.611,39.785,545215,0
2001-02-09,39.708,39.853,39.26,39.433,422993,0
2001-02-12,39.481,39.973,39.348,39.853,474487,0
2001-02-13,40.059,40.869,40.031,40.431,424047,0
2001-02-14,40.66,40.66,39.204,39.611,570018,0
2001-02-15,39.433,40.469,39.433,40.127,498554,0
2001-02-16,40.775,40.823,39.679,40.402,623720,0
2001-02-20,39.946,41.43,39.909,41.02,646734,0
2001-02-21,41.106,41.659,40.356,40.508,888760,0
2001-02-22,40.356,40.451,39.573,40.27,556775,0
2001-02-23,40.127,40.176,38.69,38.946,550049,0
2001-02-26,38.946,40.451,38.946,40.451,860280,0
2001-02-27,40.232,41.813,40.232,41.393,585255,0
2001-02-28,41.174,41.641,40.602,41.116,508749,0
2001-03-01,41.678,41.678,40.279,41.02,1201831,0
2001-03-02,40.803,42.742,40.803,42.325,1205825,0
2001-03-05,41.573,42.611,39.348,40.002,2242239,0
2001-03-06,40.002,40.097,39.213,39.89,1331196,0
2001-03-07,39.165,39.165,38.052,38.862,1882930,0
2001-03-08,38.603,39.213,38.518,39.09,585780,0
2001-03-09,39.09,39.442,38.508,39.318,606484,0
2001-03-12,38.881,39.195,38.042,38.138,747518,0
2001-03-13,38.148,38.7,37.396,38.111,973673,0
2001-03-14,38.111,38.794,37.909,38.68,899902,0
2001-03-15,38.232,39.718,38.042,39.602,651464,0
2001-03-16,37.671,38.518,37.254,38.187,1307552,0
2001-03-19,38.004,38.232,37.356,37.445,644212,0
2001-03-20,37.396,37.642,36.605,37.206,911460,0
2001-03-21,37.121,37.131,36.236,36.519,642321,0
2001-03-22,36.653,36.7,35.77,36.236,901159,0
2001-03-23,36.33,36.653,35.913,36.653,650520,0
2001-03-26,36.7,37.168,36.615,37.013,676370,0
2001-03-27,37.013,37.909,36.968,37.623,504437,0
2001-03-28,37.348,37.864,37.187,37.796,480059,0
2001-03-29,37.604,38.337,37.586,37.788,410381,0
2001-03-30,37.788,38.426,37.788,38.111,612474,0
2001-04-02,38.328,38.557,38.138,38.224,422783,0
2001-04-03,38.091,38.187,37.339,37.348,429617,0
2001-04-04,37.3,37.864,37.121,37.738,473649,0
2001-04-05,37.719,38.975,37.491,38.347,508644,0
2001-04-06,38.319,38.603,37.586,38.024,382534,0
2001-04-09,38.187,38.622,38.042,38.49,507067,0
2001-04-10,38.49,39.004,38.299,38.613,352897,0
2001-04-11,38.138,38.28,37.701,37.881,329253,0
2001-04-12,37.491,38.651,37.473,38.452,307182,0
2001-04-16,37.396,37.768,35.35,37.319,1645842,0
2001-04-17,37.121,38.603,36.994,38.042,517157,0
2001-04-18,38.271,40.927,38.042,39.348,842415,0
2001-04-19,38.842,38.852,38.187,38.603,593874,0
2001-04-20,38.386,38.975,38.386,38.975,496979,0
2001-04-23,38.881,39.396,38.651,39.004,550262,0
2001-04-24,38.862,38.955,38.557,38.603,365824,0
2001-04-25,38.557,38.881,38.299,38.49,675004,0
2001-04-26,38.261,39.242,37.834,38.955,786297,0
2001-04-27,39.072,39.413,38.651,39.298,454837,0
2001-04-30,39.072,39.072,38.138,38.168,546371,0
2001-05-01,38.024,38.406,37.671,38.406,583051,0
2001-05-02,38.328,38.518,38.138,38.508,519155,0
2001-05-03,38.508,38.7,38.416,38.594,339446,0
2001-05-04,38.232,38.508,37.396,38.357,538487,0
2001-05-07,38.426,39.268,38.138,39.26,423311,0
2001-05-08,39.072,39.222,38.862,39.062,269875,0
2001-05-09,38.842,38.862,38.138,38.508,483212,0
2001-05-10,38.603,39.082,38.603,39.034,433714,0
2001-05-11,39.348,39.462,38.891,39.072,145236,0
2001-05-14,38.842,39.298,38.842,39.185,232253,0
2001-05-15,39.195,39.204,37.671,38.309,652621,0
2001-05-16,38.842,39.442,38.462,39.348,522728,0
2001-05-17,39.127,39.462,38.842,39.328,542693,0
2001-05-18,39.328,39.992,39.26,39.396,479218,0
2001-05-21,39.396,39.689,38.881,39.481,255478,0
2001-05-22,39.491,41.116,39.442,40.705,593241,0
2001-05-23,40.421,40.498,39.909,39.965,299828,0
2001-05-24,39.814,39.909,39.396,39.462,385057,0
2001-05-25,39.472,39.909,39.213,39.268,239398,0
2001-05-29,39.536,40.002,39.491,39.765,356995,0
2001-05-30,39.555,39.795,39.09,39.242,358362,0
2001-05-31,39.376,39.65,39.195,39.268,301825,0
2001-06-01,38.622,39.165,38.396,38.955,362567,0
2001-06-04,38.955,38.955,38.396,38.72,388734,0
2001-06-05,38.622,39.175,38.622,39.118,188218,0
2001-06-06,39.127,39.242,38.73,38.73,289109,0
2001-06-07,38.813,39.376,38.813,39.328,307498,0
2001-06-08,39.232,39.278,38.319,38.386,473649,0
2001-06-11,38.576,38.91,38.416,38.547,320317,0
2001-06-12,38.347,38.377,37.788,37.805,426883,0
2001-06-13,37.834,37.899,37.558,37.681,339971,0
2001-06-14,37.788,37.788,37.272,37.549,542693,0
2001-06-15,36.149,36.475,35.883,35.921,2216910,0
2001-06-18,36.12,36.12,35.36,35.388,1025696,0
2001-06-19,37.178,38.052,36.568,37.594,1163157,0
2001-06-20,37.691,39.09,37.671,39.004,994589,0
2001-06-21,38.994,39.795,38.955,39.232,804162,0
2001-06-22,39.376,39.755,39.043,39.268,690137,0
2001-06-25,39.278,39.89,39.195,39.528,554254,0
2001-06-26,39.423,39.746,38.994,39.298,460407,0
2001-06-27,39.328,39.669,39.298,39.376,376334,0
2001-06-28,39.232,39.746,38.994,39.082,510116,0
2001-06-29,39.232,39.699,39.137,39.185,436761,0
2001-07-02,39.137,39.679,39.043,39.328,566654,0
2001-07-03,39.328,39.824,39.328,39.708,178447,0
2001-07-05,39.509,39.746,39.376,39.509,566131,0
2001-07-06,39.185,39.232,38.158,38.158,628975,0
2001-07-09,38.299,38.547,38.158,38.443,341129,0
2001-07-10,38.471,38.622,38.128,38.177,287952,0
2001-07-11,38.443,38.443,37.748,37.834,497400,0
2001-07-12,37.604,38.622,37.594,38.528,539960,0
2001-07-13,38.72,41.001,38.72,40.803,814146,0
2001-07-16,41.049,42.221,40.823,41.221,927121,0
2001-07-17,41.203,42.791,41.097,42.781,1074668,0
2001-07-18,42.781,42.781,42.268,42.781,936682,0
2001-07-19,42.781,42.907,42.448,42.584,669540,0
2001-07-20,42.505,43.22,42.495,43.066,559192,0
2001-07-23,43.475,43.533,42.917,43.295,716413,0
2001-07-24,43.382,43.411,43.152,43.2,1119544,0
2001-07-25,43.382,44.087,43.056,44.008,861544,0
2001-07-26,43.799,44.219,43.617,44.152,712416,0
2001-07-27,43.959,43.988,43.617,43.725,856183,0
2001-07-30,43.774,44.181,43.124,43.533,787348,0
2001-07-31,43.23,43.666,42.819,43.2,835061,0
2001-08-01,43.2,43.715,43.094,43.627,291628,0
2001-08-02,44.038,44.038,43.2,43.553,431821,0
2001-08-03,43.666,44.551,43.011,44.411,550578,0
2001-08-06,44.219,44.763,43.848,44.133,269454,0
2001-08-07,44.087,44.097,43.715,43.848,455152,0
2001-08-08,43.617,44.181,43.523,43.675,517471,0
2001-08-09,43.675,43.675,42.676,42.686,853871,0
2001-08-10,42.686,43.286,42.029,43.2,718302,0
2001-08-13,42.819,42.819,42.126,42.201,752350,0
2001-08-14,41.983,42.171,41.813,41.849,678471,0
2001-08-15,41.849,41.849,40.117,40.382,1248701,0
2001-08-16,40.402,41.049,40.031,40.641,887080,0
2001-08-17,40.489,42.029,40.489,41.287,720930,0
2001-08-20,41.279,42.306,41.251,42.029,481217,0
2001-08-21,42.221,42.639,41.897,41.907,366347,0
2001-08-22,41.907,41.907,41.145,41.612,495611,0
2001-08-23,41.621,41.867,41.241,41.707,322844,0
2001-08-24,41.659,42.181,41.393,41.867,249805,0
2001-08-27,41.907,42.362,41.42,41.42,226157,0
2001-08-28,41.707,42.126,41.515,41.602,283642,0
2001-08-29,41.515,41.839,40.955,40.955,407020,0
2001-08-30,41.088,41.165,40.002,40.011,634544,0
2001-08-31,39.955,40.679,39.919,40.002,536283,0
2001-09-04,40.011,41.279,40.011,40.841,550470,0
2001-09-05,40.565,41.049,40.374,40.803,534603,0
2001-09-06,40.611,40.621,40.011,40.107,552045,0
2001-09-07,40.204,40.214,38.642,39.072,539646,0
2001-09-10,38.881,39.814,38.862,39.442,420684,0
2001-09-17,41.165,41.165,37.234,37.234,1240502,0
2001-09-18,37.15,37.768,37.121,37.558,711789,0
2001-09-19,37.558,38.594,36.719,37.661,1177238,0
2001-09-20,36.958,37.225,34.903,35.065,1745050,0
2001-09-21,33.219,37.425,33.2,36.493,1439233,0
2001-09-24,38.224,38.224,37.329,37.445,1155695,0
2001-09-25,36.818,37.102,35.122,35.596,1483896,0
2001-09-26,34.988,35.605,34.616,35.007,943515,0
2001-09-27,34.714,36.159,34.714,35.978,498977,0
2001-09-28,36.159,37.196,36.159,36.519,728494,0
2001-10-01,36.493,36.729,35.272,35.893,702328,0
2001-10-02,35.93,36.12,35.272,35.893,554042,0
2001-10-03,36.073,36.643,35.846,36.595,693290,0
2001-10-04,36.818,37.938,36.586,37.491,599130,0
2001-10-05,37.5,37.594,36.672,37.244,472390,0
2001-10-08,37.244,37.244,36.493,36.615,167414,0
2001-10-09,36.892,36.911,36.206,36.398,404392,0
2001-10-10,36.475,37.549,36.321,37.319,413851,0
2001-10-11,37.319,38.594,37.319,38.538,610897,0
2001-10-12,38.452,39.062,36.892,38.128,870999,0
2001-10-15,38.177,39.014,38.032,38.822,566131,0
2001-10-16,39.348,39.919,39.175,39.288,399350,0
2001-10-17,39.288,39.593,37.216,37.445,739531,0
2001-10-18,37.661,38.081,37.568,37.854,474070,0
2001-10-19,37.854,38.49,36.948,38.337,833588,0
2001-10-22,38.271,39.242,38.271,39.1,480478,0
2001-10-23,38.918,39.919,38.842,39.795,581685,0
2001-10-24,39.844,39.844,39.386,39.452,239819,0
2001-10-25,39.204,39.298,38.081,38.832,961482,0
2001-10-26,38.955,39.746,38.891,39.65,662078,0
2001-10-29,39.298,39.433,38.452,38.603,329882,0
2001-10-30,38.603,38.603,37.196,37.53,643160,0
2001-10-31,37.758,38.739,37.711,38.594,622249,0
2001-11-01,38.594,38.594,37.89,38.187,665967,0
2001-11-02,38.416,39.718,38.416,39.298,863014,0
2001-11-05,39.014,39.755,39.014,39.641,746152,0
2001-11-06,39.611,40.593,39.442,40.593,574325,0
2001-11-07,40.593,40.794,40.232,40.461,354159,0
2001-11-08,40.498,41.867,40.421,41.43,657454,0
2001-11-09,41.44,41.45,40.889,41.203,393360,0
2001-11-12,40.841,40.945,39.861,40.745,458516,0
2001-11-13,40.794,41.669,40.794,41.621,595976,0
2001-11-14,42.107,42.971,42.01,42.278,888444,0
2001-11-15,41.917,42.574,41.793,42.485,390733,0
2001-11-16,42.495,42.495,40.983,41.507,811941,0
2001-11-19,41.45,42.574,41.45,42.278,460722,0
2001-11-20,42.107,42.656,42.107,42.201,507488,0
2001-11-21,42.335,42.584,41.773,42.057,840209,0
2001-11-23,42.02,42.325,41.877,42.249,134412,0
2001-11-26,42.153,42.621,42.067,42.574,218277,0
2001-11-27,42.476,42.809,41.907,42.057,424047,0
2001-11-28,41.917,42.381,41.583,41.917,543746,0
2001-11-29,41.993,42.751,41.723,42.751,579581,0
2001-11-30,42.601,42.706,42.221,42.647,820241,0
2001-12-03,42.555,42.907,42.268,42.555,931429,0
2001-12-04,42.601,42.946,42.268,42.781,1071095,0
2001-12-05,43.094,43.913,42.971,43.818,591457,0
2001-12-06,41.753,42.525,41.563,41.849,4116970,0
2001-12-07,41.849,42.171,41.563,41.993,1242290,0
2001-12-10,41.897,41.897,41.231,41.612,789029,0
2001-12-11,41.468,41.974,41.403,41.669,329040,0
2001-12-12,41.612,41.983,41.336,41.373,456307,0
2001-12-13,41.193,41.203,39.973,40.232,875205,0
2001-12-14,40.232,40.584,38.518,39.481,1362935,0
2001-12-17,39.928,39.973,39.593,39.834,516947,0
2001-12-18,39.899,40.898,39.899,40.366,646210,0
2001-12-19,40.279,41.145,40.011,40.584,642007,0
2001-12-20,40.803,40.803,40.097,40.147,423941,0
2001-12-21,40.157,40.631,39.88,40.631,940258,0
2001-12-24,40.631,41.524,40.451,41.001,384636,0
2001-12-26,41.001,41.753,41.001,41.534,407229,0
2001-12-27,41.659,41.753,41.279,41.602,253690,0
2001-12-28,41.602,41.697,41.097,41.155,432032,0
2001-12-31,41.155,41.231,40.584,40.584,390733,0
2002-01-02,40.584,40.725,39.65,40.593,716305,0
2002-01-03,40.631,41.193,40.517,40.823,406177,0
2002-01-04,40.823,41.563,40.813,41.42,534288,0
2002-01-07,41.42,41.803,41.403,41.468,387893,0
2002-01-08,41.42,41.983,41.393,41.707,395776,0
2002-01-09,41.707,41.897,41.097,41.251,418474,0
2002-01-10,41.261,41.287,40.584,40.889,427829,0
2002-01-11,40.955,41.269,40.715,41.001,568442,0
2002-01-14,40.631,41.029,40.536,40.935,462720,0
2002-01-15,41.097,42.171,41.011,41.849,500867,0
2002-01-16,41.515,41.515,41.097,41.097,572436,0
2002-01-17,41.106,41.193,40.715,40.775,451999,0
2002-01-18,40.715,41.079,40.65,40.832,337558,0
2002-01-22,40.927,41.279,40.765,40.973,429089,0
2002-01-23,41.106,41.251,40.392,40.441,393464,0
2002-01-24,40.489,41.165,40.346,40.621,389049,0
2002-01-25,40.157,40.715,39.955,40.241,601125,0
2002-01-28,40.584,40.584,39.928,40.489,409858,0
2002-01-29,40.489,40.67,39.452,39.545,1625034,0
2002-01-30,39.785,39.824,38.936,39.298,666596,0
2002-01-31,39.5,39.593,38.984,39.528,851769,0
2002-02-01,39.5,39.555,39.137,39.268,697283,0
2002-02-04,39.356,39.452,38.794,39.09,1149493,0
2002-02-05,39.09,39.5,38.936,39.318,871422,0
2002-02-06,39.452,40.204,39.452,39.955,769483,0
2002-02-07,40.107,40.964,40.107,40.688,761493,0
2002-02-08,40.813,41.515,40.803,41.42,416479,0
2002-02-11,41.43,42.249,41.287,42.211,559300,0
2002-02-12,41.983,41.993,41.097,41.326,632021,0
2002-02-13,41.097,42.676,41.097,41.849,386003,0
2002-02-14,41.707,42.666,41.707,42.353,665334,0
2002-02-15,42.411,42.742,42.097,42.153,345123,0
2002-02-19,42.316,42.656,41.983,42.288,474487,0
2002-02-20,41.983,43.636,41.716,43.533,745627,0
2002-02-21,42.362,42.372,40.631,41.468,1468237,0
2002-02-22,41.326,41.723,41.069,41.563,407757,0
2002-02-25,40.908,41.743,40.461,41.563,754243,0
2002-02-26,41.515,42.171,41.326,41.383,493407,0
2002-02-27,41.383,41.867,41.011,41.049,368136,0
2002-02-28,41.059,41.563,41.059,41.307,641375,0
2002-03-01,41.497,42.117,41.497,42.01,517891,0
2002-03-04,42.107,42.819,42.107,42.716,744682,0
2002-03-05,42.723,43.705,42.438,43.104,585255,0
2002-03-06,43.24,44.362,43.142,43.887,1134255,0
2002-03-07,44.228,44.274,43.609,44.028,691082,0
2002-03-08,44.362,44.685,44.106,44.181,453682,0
2002-03-11,44.228,44.675,43.848,44.343,445902,0
2002-03-12,44.162,44.313,43.998,44.152,304978,0
2002-03-13,44.209,44.228,43.897,44.008,257686,0
2002-03-14,44.2,44.228,43.858,43.858,395042,0
2002-03-15,43.848,45.637,43.363,45.245,1177553,0
2002-03-18,45.16,45.627,45.028,45.226,532079,0
2002-03-19,45.226,45.874,45.16,45.647,662078,0
2002-03-20,45.779,45.779,44.988,45.113,580212,0
2002-03-21,45.113,45.293,44.559,44.695,403551,0
2002-03-22,44.799,45.293,44.513,44.949,506438,0
2002-03-25,44.79,45.684,44.695,45.008,421211,0
2002-03-26,45.028,45.445,44.656,44.695,422259,0
2002-03-27,44.695,44.846,44.411,44.494,466083,0
2002-03-28,44.494,45.418,44.411,45.038,566131,0
2002-04-01,45.16,45.578,44.181,45.254,344069,0
2002-04-02,45.16,45.16,44.343,44.411,377070,0
2002-04-03,44.551,44.932,44.171,44.228,362043,0
2002-04-04,44.411,44.744,44.087,44.429,318636,0
2002-04-05,44.551,45.16,44.551,44.865,387578,0
2002-04-08,44.79,44.949,43.94,44.799,493615,0
2002-04-09,44.646,45.254,44.256,44.949,406076,0
2002-04-10,45.028,45.199,44.504,45.142,502759,0
2002-04-11,44.773,44.808,43.848,44.038,566338,0
2002-04-12,44.133,44.362,43.715,44.133,385897,0
2002-04-15,44.456,45.399,44.265,44.313,510852,0
2002-04-16,44.362,44.447,43.392,43.848,774947,0
2002-04-17,44.058,44.313,43.286,43.808,470283,0
2002-04-18,44.087,44.597,43.755,44.362,693920,0
2002-04-19,44.411,45.362,44.371,45.17,421945,0
2002-04-22,45.254,45.254,44.597,44.753,385897,0
2002-04-23,44.932,45.113,44.551,44.695,335873,0
2002-04-24,44.504,45.352,44.504,44.856,477011,0
2002-04-25,44.228,44.569,44.038,44.171,491514,0
2002-04-26,44.171,44.551,43.782,44.115,612055,0
2002-04-29,43.906,44.077,43.411,43.513,781249,0
2002-04-30,43.563,43.959,43.295,43.808,516211,0
2002-05-01,43.799,45.362,43.799,45.095,745942,0
2002-05-02,45.095,45.828,44.846,44.922,530186,0
2002-05-03,45.16,45.409,44.725,45.235,550996,0
2002-05-06,45.077,45.541,44.616,44.695,668910,0
2002-05-07,44.715,45.008,44.551,44.646,410279,0
2002-05-08,44.884,45.531,44.808,45.142,595237,0
2002-05-09,45.151,45.522,44.79,45.028,407124,0
2002-05-10,45.113,45.113,44.411,44.466,417952,0
2002-05-13,44.466,45.303,44.352,45.226,383795,0
2002-05-14,45.16,46.197,45.16,46.159,534706,0
2002-05-15,46.055,46.749,46.008,46.626,663968,0
2002-05-16,47.043,48.033,46.807,47.882,1451211,0
2002-05-17,47.236,47.882,47.179,47.654,625400,0
2002-05-20,47.043,47.236,46.389,46.846,483107,0
2002-05-21,46.846,47.341,46.275,46.435,335664,0
2002-05-22,46.483,46.958,46.275,46.608,362043,0
2002-05-23,46.673,47.292,46.673,47.227,304661,0
2002-05-24,47.043,47.331,46.817,46.997,271979,0
2002-05-28,46.903,47.081,46.389,46.483,199465,0
2002-05-29,46.483,47.236,46.483,46.758,287742,0
2002-05-30,46.558,46.798,46.046,46.236,442647,0
2002-05-31,46.941,47.654,46.702,47.424,748885,0
2002-06-03,47.321,47.521,46.922,46.931,479115,0
2002-06-04,46.739,47.091,46.046,46.663,511481,0
2002-06-05,46.663,46.997,46.549,46.958,381694,0
2002-06-06,47.179,47.387,46.187,46.37,214806,0
2002-06-07,46.37,46.692,46.37,46.53,578950,0
2002-06-10,46.512,46.758,46.14,46.197,396931,0
2002-06-11,46.046,46.502,45.674,45.731,314119,0
2002-06-12,45.332,47.987,44.773,45.332,969997,0
2002-06-13,45.38,45.578,44.958,45.38,648940,0
2002-06-14,45.38,46.226,45.104,46.187,597763,0
2002-06-17,45.998,47.236,45.998,47.091,442015,0
2002-06-18,46.987,48.11,46.558,47.919,673114,0
2002-06-19,47.929,49.349,47.682,49.091,1334876,0
2002-06-20,48.872,50.004,48.872,49.804,1473071,0
2002-06-21,49.299,49.67,48.498,48.633,1431772,0
2002-06-24,48.443,49.138,47.663,47.855,1073197,0
2002-06-25,48.168,48.672,47.958,48.12,715046,0
2002-06-26,47.273,47.836,47.149,47.738,1232201,0
2002-06-27,48.264,48.965,47.827,48.597,901688,0
2002-06-28,48.588,49.529,48.498,48.588,1434083,0
2002-07-01,48.597,49.035,47.273,47.359,803219,0
2002-07-02,47.227,47.236,45.998,46.568,852189,0
2002-07-03,46.758,47.188,45.798,47.033,436970,0
2002-07-05,47.149,49.252,47.053,48.947,411330,0
2002-07-08,48.538,48.882,48.024,48.264,674479,0
2002-07-09,48.177,48.872,47.227,47.227,463875,0
2002-07-10,47.273,48.348,45.608,45.75,820135,0
2002-07-11,45.75,45.75,44.532,45.428,1163784,0
2002-07-12,45.38,46.216,45.048,45.608,571804,0
2002-07-15,45.16,45.598,44.115,45.598,1271609,0
2002-07-16,44.626,45.474,43.02,43.533,2060326,0
2002-07-17,43.591,43.591,42.126,43.104,1841313,0
2002-07-18,42.917,43.878,42.047,42.153,801639,0
2002-07-19,41.707,41.877,40.184,40.508,1215808,0
2002-07-22,39.909,40.374,38.309,39.072,1574272,0
2002-07-23,38.775,39.621,37.642,37.719,1353688,0
2002-07-24,36.416,39.462,36.416,39.278,1281698,0
2002-07-25,39.062,41.42,38.965,41.231,886870,0
2002-07-26,41.088,41.316,40.402,40.67,888655,0
2002-07-29,41.231,42.411,40.945,42.268,678892,0
2002-07-30,42.171,42.791,41.659,42.353,896537,0
2002-07-31,42.221,42.723,41.983,42.696,735328,0
2002-08-01,42.555,42.686,42.029,42.515,700436,0
2002-08-02,42.316,42.325,40.451,40.917,919660,0
2002-08-05,40.898,41.155,39.082,39.213,835165,0
2002-08-06,39.621,41.241,39.545,40.621,693816,0
2002-08-07,42.362,42.421,41.174,42.249,1119333,0
2002-08-08,42.259,43.22,41.783,43.037,558352,0
2002-08-09,42.791,43.745,42.467,43.475,506332,0
2002-08-12,43.124,43.132,42.647,42.936,847355,0
2002-08-13,42.485,43.132,41.641,41.678,705901,0
2002-08-14,41.707,43.782,41.363,43.646,698124,0
2002-08-15,43.646,44.675,43.646,44.532,658821,0
2002-08-16,44.421,45.057,43.988,44.725,506122,0
2002-08-19,44.532,45.759,44.532,45.666,556357,0
2002-08-20,45.19,45.465,44.293,44.685,513689,0
2002-08-21,44.715,45.342,44.293,45.323,655143,0
2002-08-22,45.323,46.046,45.113,45.436,376965,0
2002-08-23,45.409,45.513,44.753,44.865,325784,0
2002-08-26,44.818,45.788,44.781,45.637,402818,0
2002-08-27,45.713,46.093,45.264,45.39,630446,0
2002-08-28,45.008,45.067,44.597,44.685,645998,0
2002-08-29,44.438,45.283,44.152,44.579,359833,0
2002-08-30,44.705,45.264,44.656,44.656,463034,0
2002-09-03,44.456,44.466,42.696,42.809,612894,0
2002-09-04,42.809,43.808,42.732,43.735,595661,0
2002-09-05,43.382,43.79,42.629,43.439,332404,0
2002-09-06,43.808,45.038,43.685,44.705,358995,0
2002-09-09,44.606,44.773,43.43,44.381,438441,0
2002-09-10,44.705,45.418,44.606,45.235,586939,0
2002-09-11,45.608,45.704,45.133,45.418,349324,0
2002-09-12,45.323,45.513,45.067,45.418,680469,0
2002-09-13,45.18,46.236,44.939,46.149,429617,0
2002-09-16,46.149,46.549,45.637,46.178,980820,0
2002-09-17,46.788,46.941,45.465,45.56,575063,0
2002-09-18,45.56,45.56,44.476,45.226,671642,0
2002-09-19,44.846,45.17,42.362,42.656,1331510,0
2002-09-20,42.953,44.725,42.476,44.523,1434711,0
2002-09-23,44.429,44.559,43.382,43.457,748148,0
2002-09-24,43.047,43.2,42.411,42.781,891179,0
2002-09-25,43.286,44.097,42.723,43.774,650833,0
2002-09-26,44.333,44.559,43.745,44.532,634648,0
2002-09-27,44.532,45.048,43.523,43.572,900846,0
2002-09-30,42.859,43.617,42.087,43.001,915768,0
2002-10-01,43.001,44.466,42.448,44.284,705375,0
2002-10-02,44.162,44.559,43.24,43.533,874992,0
2002-10-03,43.764,44.265,43.286,43.6,548683,0
2002-10-04,43.998,44.028,42.107,42.268,1097789,0
2002-10-07,42.057,42.391,40.356,40.498,1053650,0
2002-10-08,40.735,41.069,39.318,40.117,1809680,0
2002-10-09,39.928,39.928,38.794,39.386,864697,0
2002-10-10,38.749,40.316,38.224,40.117,1492410,0
2002-10-11,40.832,42.584,40.803,42.02,1150544,0
2002-10-14,41.857,43.382,41.716,43.22,817721,0
2002-10-15,44.894,45.371,44.447,44.912,872892,0
2002-10-16,44.912,44.912,43.181,43.411,864697,0
2002-10-17,45.18,45.254,44.606,45.133,937523,0
2002-10-18,45.226,46.178,44.818,45.493,919973,0
2002-10-21,45.608,47.55,45.56,47.415,922285,0
2002-10-22,46.977,47.502,46.73,47.218,1189850,0
2002-10-23,46.977,47.254,46.464,47.198,765489,0
2002-10-24,47.331,47.452,46.065,46.256,735748,0
2002-10-25,46.265,47.312,45.998,47.218,438233,0
2002-10-28,47.502,47.55,46.53,46.788,723033,0
2002-10-29,46.692,47.452,45.788,47.236,982293,0
2002-10-30,47.121,47.55,46.598,47.273,652829,0
2002-10-31,47.273,47.405,45.798,45.808,925753,0
2002-11-01,45.808,46.721,45.418,46.598,529031,0
2002-11-04,46.977,47.397,46.408,46.817,524512,0
2002-11-05,46.883,46.922,46.131,46.284,469023,0
2002-11-06,46.408,47.218,46.008,46.865,482056,0
2002-11-07,46.807,46.903,46.178,46.322,535758,0
2002-11-08,46.389,46.837,45.779,45.969,218906,0
2002-11-11,45.893,45.95,44.799,45.028,846622,0
2002-11-12,45.371,45.531,44.828,45.085,485627,0
2002-11-13,44.656,45.19,44.048,44.559,731754,0
2002-11-14,45.226,45.96,44.646,45.844,667858,0
2002-11-15,45.513,46.36,45.226,46.332,497400,0
2002-11-18,46.692,46.692,45.133,45.455,754140,0
2002-11-19,45.133,45.694,44.79,45.16,546057,0
2002-11-20,45.133,46.37,44.735,45.864,632021,0
2002-11-21,45.883,46.312,45.541,46.312,553518,0
2002-11-22,46.312,46.35,45.844,45.903,461460,0
2002-11-25,45.418,45.704,44.048,44.799,963482,0
2002-11-26,44.799,44.837,44.058,44.265,882035,0
2002-11-27,44.646,46.312,44.646,46.14,661865,0
2002-11-29,46.312,46.332,45.362,45.588,271031,0
2002-12-02,46.168,46.265,44.968,45.199,1091379,0
2002-12-03,44.695,45.217,44.313,44.391,584940,0
2002-12-04,44.391,44.79,43.818,44.362,773266,0
2002-12-05,44.597,44.695,44.028,44.438,476907,0
2002-12-06,44.077,45.362,43.932,44.799,509484,0
2002-12-09,44.646,44.646,43.363,43.363,520099,0
2002-12-10,43.372,44.077,42.946,43.959,482792,0
2002-12-11,43.887,45.264,43.609,44.371,1350640,0
2002-12-12,44.504,44.504,42.829,43.448,1466765,0
2002-12-13,43.124,43.343,42.761,43.19,776838,0
2002-12-16,43.084,43.24,42.897,42.991,1593821,0
2002-12-17,42.706,43.181,42.706,42.991,872577,0
2002-12-18,43.172,43.172,42.278,42.306,669014,0
2002-12-19,42.316,43.21,42.037,42.306,820663,0
2002-12-20,42.706,43.172,42.325,43.094,967263,0
2002-12-23,42.946,43.21,42.467,42.927,605854,0
2002-12-24,43.02,43.172,42.888,42.963,192843,0
2002-12-26,43.172,43.878,43.011,43.23,425412,0
2002-12-27,43.25,43.286,42.181,42.24,307498,0
2002-12-30,42.525,43.411,42.231,43.363,722504,0
2002-12-31,43.269,43.43,42.761,43.392,611323,0
2003-01-02,43.411,44.715,43.333,44.715,506755,0
2003-01-03,44.695,44.744,44.162,44.504,318112,0
2003-01-06,44.313,45.55,44.313,45.465,603541,0
2003-01-07,45.264,45.293,44.616,44.753,540276,0
2003-01-08,44.79,44.884,43.913,44.048,470915,0
2003-01-09,43.978,45.085,43.978,45.085,424781,0
2003-01-10,44.894,45.008,44.456,44.894,473649,0
2003-01-13,44.978,45.085,44.343,44.504,516844,0
2003-01-14,44.504,44.504,43.932,44.429,471127,0
2003-01-15,44.429,44.429,43.685,43.808,537124,0
2003-01-16,44.077,44.123,43.553,43.858,532605,0
2003-01-17,43.838,43.94,43.181,43.343,438549,0
2003-01-21,43.411,43.818,43.028,43.132,629605,0
2003-01-22,42.991,43.646,42.791,43.21,414902,0
2003-01-23,44.313,44.579,44.106,44.504,1161055,0
2003-01-24,44.551,44.551,44.028,44.476,783040,0
2003-01-27,44.486,44.541,43.906,44.028,1260154,0
2003-01-28,44.038,44.715,43.591,44.665,1136567,0
2003-01-29,44.362,45.057,44.058,44.695,2200202,0
2003-01-30,45.313,45.342,44.744,45.217,1924124,0
2003-01-31,45.209,46.426,45.123,46.35,1614213,0
2003-02-03,46.35,46.502,45.988,46.275,1288318,0
2003-02-04,45.988,46.187,45.418,45.731,734382,0
2003-02-05,45.731,46.197,45.018,45.235,654089,0
2003-02-06,45.142,45.522,44.656,44.912,733435,0
2003-02-07,45.038,45.226,44.429,44.486,586095,0
2003-02-10,44.123,44.865,43.949,44.513,579476,0
2003-02-11,44.646,44.818,43.949,44.219,524617,0
2003-02-12,44.219,44.371,43.277,43.591,603333,0
2003-02-13,43.572,43.617,42.01,42.381,1067523,0
2003-02-14,42.467,43.172,42.316,43.152,558143,0
2003-02-18,43.363,43.897,43.333,43.774,450423,0
2003-02-19,43.695,43.774,43.02,43.343,361727,0
2003-02-20,43.343,43.636,43.02,43.037,427407,0
2003-02-21,43.269,44.494,43.104,44.284,708739,0
2003-02-24,44.143,44.2,42.946,42.981,377700,0
2003-02-25,42.849,43.913,42.564,43.764,881299,0
2003-02-26,43.725,43.959,43.011,43.084,421522,0
2003-02-27,43.439,43.897,43.104,43.675,584837,0
2003-02-28,43.868,44.246,43.715,44.209,420684,0
2003-03-03,44.293,44.725,43.26,43.353,891388,0
2003-03-04,43.324,43.333,41.935,41.954,833062,0
2003-03-05,41.155,42.401,41.155,42.316,1016446,0
2003-03-06,42.325,42.819,42.117,42.467,795335,0
2003-03-07,42.107,43.066,42.057,42.991,481425,0
2003-03-10,42.869,42.917,42.037,42.067,657141,0
2003-03-11,42.087,42.298,41.563,41.631,730808,0
2003-03-12,41.687,41.887,41.241,41.839,979352,0
2003-03-13,42.344,43.838,42.191,43.675,657454,0
2003-03-14,43.685,43.808,42.936,43.152,1005729,0
2003-03-17,43.011,44.476,42.771,44.152,1157691,0
2003-03-18,44.162,44.447,42.897,43.162,1124378,0
2003-03-19,43.172,43.439,42.761,43.343,811625,0
2003-03-20,43.343,43.617,42.555,43.493,862908,0
2003-03-21,43.959,45.19,43.725,44.958,1038938,0
2003-03-24,44.958,44.958,43.353,43.43,617518,0
2003-03-25,43.43,44.293,43.124,43.808,608377,0
2003-03-26,43.808,43.808,42.278,42.971,1102096,0
2003-03-27,42.535,42.963,42.135,42.629,818560,0
2003-03-28,42.629,42.629,41.82,42.077,1063841,0
2003-03-31,41.631,41.773,41.011,41.059,1312490,0
2003-04-01,41.297,41.593,41.001,41.534,880774,0
2003-04-02,41.867,42.781,41.687,42.601,955179,0
2003-04-03,42.771,42.771,42.107,42.306,566232,0
2003-04-04,42.584,42.801,42.153,42.411,780833,0
2003-04-07,43.439,43.799,42.584,42.656,650520,0
2003-04-08,42.742,43.056,42.344,42.344,1003417,0
2003-04-09,42.344,42.495,41.088,41.088,1217068,0
2003-04-10,41.088,42.231,41.011,42.077,1029900,0
2003-04-11,42.448,42.791,42.325,42.515,698124,0
2003-04-14,42.515,44.293,42.515,44.236,1342130,0
2003-04-15,43.79,44.725,43.6,44.162,660921,0
2003-04-16,44.219,44.313,43.094,43.132,758238,0
2003-04-21,43.675,43.735,43.21,43.493,403972,0
2003-04-22,43.104,44.152,42.936,44.028,983449,0
2003-04-23,44.133,44.438,43.808,44.097,344492,0
2003-04-24,43.675,43.818,43.25,43.543,457255,0
2003-04-25,43.513,43.582,43.001,43.056,420051,0
2003-04-28,43.011,44.143,43.011,43.897,706110,0
2003-04-29,43.774,44.753,43.774,44.695,804582,0
2003-04-30,44.695,44.695,43.878,44.133,775894,0
2003-05-01,44.058,44.293,43.24,43.858,412274,0
2003-05-02,43.959,44.438,43.725,44.371,352477,0
2003-05-05,44.371,44.486,43.897,44.2,810994,0
2003-05-06,44.246,44.636,44.058,44.246,495088,0
2003-05-07,44.008,44.626,43.782,44.106,377805,0
2003-05-08,43.868,43.959,43.493,43.523,318951,0
2003-05-09,43.799,44.2,43.666,44.038,582839,0
2003-05-12,43.959,44.274,43.056,44.028,885923,0
2003-05-13,44.028,44.626,43.572,44.569,664077,0
2003-05-14,44.559,44.705,43.735,44.181,397247,0
2003-05-15,44.343,45.008,44.236,44.665,631497,0
2003-05-16,44.486,44.656,43.94,44.106,510221,0
2003-05-19,43.582,43.725,43.011,43.011,758447,0
2003-05-20,43.104,43.725,42.917,43.324,432453,0
2003-05-21,43.295,43.818,43.142,43.705,448111,0
2003-05-22,43.868,44.466,43.745,44.209,378856,0
2003-05-23,44.152,44.421,43.808,44.143,231832,0
2003-05-27,43.818,44.715,43.755,44.579,489201,0
2003-05-28,44.532,44.695,44.2,44.532,661658,0
2003-05-29,44.391,44.958,44.313,44.763,618358,0
2003-05-30,44.837,45.637,44.837,45.578,698965,0
2003-06-02,45.656,45.674,44.998,45.17,694762,0
2003-06-03,44.818,44.912,44.486,44.725,980928,0
2003-06-04,44.799,44.939,44.532,44.808,962744,0
2003-06-05,44.773,44.773,43.897,44.438,1033052,0
2003-06-06,44.646,44.912,43.627,44.106,1337819,0
2003-06-09,44.106,44.523,43.978,44.411,855552,0
2003-06-10,44.725,45.057,44.411,44.958,499184,0
2003-06-11,45.038,45.513,44.656,45.493,844623,0
2003-06-12,45.513,45.637,44.828,45.209,558352,0
2003-06-13,45.303,45.38,44.79,44.988,510536,0
2003-06-16,45.104,46.168,45.104,46.168,732595,0
2003-06-17,46.168,46.683,46.046,46.187,790710,0
2003-06-18,46.197,46.197,42.564,43.42,3644057,0
2003-06-19,43.372,43.466,42.917,43.104,1620937,0
2003-06-20,43.152,43.582,43.074,43.333,1172718,0
2003-06-23,43.333,43.6,43.21,43.315,1282224,0
2003-06-24,43.906,44.588,43.906,43.906,1144238,0
2003-06-25,43.906,44.133,43.353,43.353,801748,0
2003-06-26,43.353,43.591,43.269,43.563,570229,0
2003-06-27,43.563,43.582,42.936,42.981,753824,0
2003-06-30,42.981,43.457,42.981,43.295,862068,0
2003-07-01,43.2,43.475,42.771,43.343,486365,0
2003-07-02,43.343,43.484,42.936,43.277,941729,0
2003-07-03,43.277,43.475,42.819,43.056,615945,0
2003-07-07,43.295,43.466,42.897,43.056,1312807,0
2003-07-08,42.917,43.152,42.706,42.801,856183,0
2003-07-09,42.686,42.963,42.087,42.153,1120384,0
2003-07-10,42.01,42.153,41.763,41.935,1143502,0
2003-07-11,41.897,42.117,41.783,41.927,1281595,0
2003-07-14,41.927,42.391,41.65,41.783,1333722,0
2003-07-15,42.535,42.564,42.037,42.298,1605170,0
2003-07-16,42.344,42.696,42.144,42.411,739739,0
2003-07-17,42.485,42.716,42.485,42.485,1087070,0
2003-07-18,42.801,42.946,42.647,42.819,709686,0
2003-07-21,42.819,43.056,42.761,42.869,937839,0
2003-07-22,43.2,43.582,42.953,43.333,1247230,0
2003-07-23,43.439,43.457,42.791,42.819,563607,0
2003-07-24,42.819,43.277,42.676,42.716,900952,0
2003-07-25,42.716,43.011,42.647,42.971,886975,0
2003-07-28,43.011,43.037,42.381,42.584,564133,0
2003-07-29,42.535,42.676,41.716,42.211,1232099,0
2003-07-30,42.201,42.801,42.126,42.201,528718,0
2003-07-31,42.584,42.819,42.249,42.438,720299,0
2003-08-01,42.362,42.485,41.907,42.02,493407,0
2003-08-04,42.221,42.221,40.917,41.363,1079396,0
2003-08-05,41.373,41.573,41.079,41.269,594188,0
2003-08-06,41.261,42.201,41.193,42.037,984710,0
2003-08-07,41.983,42.201,41.82,42.201,797331,0
2003-08-08,42.298,42.448,42.057,42.372,569071,0
2003-08-11,42.448,42.535,42.153,42.298,506227,0
2003-08-12,42.316,42.316,41.783,42.153,554042,0
2003-08-13,42.344,42.467,42.221,42.306,545636,0
2003-08-14,42.298,42.621,42.161,42.611,467448,0
2003-08-15,42.716,42.716,42.391,42.621,155749,0
2003-08-18,42.621,42.819,42.372,42.485,463244,0
2003-08-19,42.495,42.751,42.316,42.584,654404,0
2003-08-20,42.362,42.525,42.259,42.381,296044,0
2003-08-21,42.344,42.525,42.057,42.372,514740,0
2003-08-22,42.535,42.629,42.153,42.211,683937,0
2003-08-25,42.161,42.306,41.687,41.849,379172,0
2003-08-26,41.612,41.669,41.155,41.45,726079,0
2003-08-27,41.353,41.383,41.106,41.203,697705,0
2003-08-28,41.069,41.336,40.879,41.287,551100,0
2003-08-29,41.287,42.278,41.279,42.24,538069,0
2003-09-02,42.611,42.869,42.107,42.849,902004,0
2003-09-03,43.124,43.19,42.888,43.19,1009722,0
2003-09-04,43.19,43.372,43.084,43.286,629710,0
2003-09-05,43.295,43.343,42.211,42.495,608377,0
2003-09-08,42.535,43.21,42.535,43.21,614575,0
2003-09-09,43.104,43.26,42.716,42.819,496873,0
2003-09-10,42.829,42.859,41.954,42.231,595976,0
2003-09-11,42.656,43.142,42.535,42.686,586727,0
2003-09-12,42.515,42.555,41.716,42.221,824131,0
2003-09-15,42.126,42.259,41.583,41.723,355315,0
2003-09-16,41.887,42.411,41.887,42.362,642531,0
2003-09-17,41.251,41.44,40.194,40.794,3625455,0
2003-09-18,41.011,41.353,40.823,41.251,1116708,0
2003-09-19,41.261,41.773,41.184,41.773,793232,0
2003-09-22,41.488,41.497,41.069,41.269,497821,0
2003-09-23,41.393,41.669,41.174,41.524,401030,0
2003-09-24,41.44,41.753,41.251,41.251,988178,0
2003-09-25,43.011,43.152,42.002,42.002,1287268,0
2003-09-26,42.161,42.191,41.393,41.563,533868,0
2003-09-29,41.544,41.716,41.383,41.524,475961,0
2003-09-30,41.478,41.524,41.193,41.353,533024,0
2003-10-01,41.353,41.803,41.231,41.723,704743,0
2003-10-02,41.723,41.954,41.554,41.783,654089,0
2003-10-03,42.221,42.639,42.029,42.135,415006,0
2003-10-06,42.325,42.819,41.964,42.629,368662,0
2003-10-07,42.362,42.362,41.867,42.153,711577,0
2003-10-08,42.153,42.362,41.954,42.107,394409,0
2003-10-09,42.485,43.277,42.485,42.971,707792,0
2003-10-10,42.781,42.819,42.457,42.611,398615,0
2003-10-13,43.104,43.104,42.535,42.791,346172,0
2003-10-14,42.791,43.02,42.535,42.917,371711,0
2003-10-15,43.295,43.553,43.028,43.475,533340,0
2003-10-16,44.2,46.101,44.106,44.808,1522885,0
2003-10-17,44.626,44.856,44.152,44.456,663864,0
2003-10-20,44.456,44.808,43.572,44.579,474596,0
2003-10-21,44.343,44.753,44.343,44.715,619411,0
2003-10-22,44.626,44.626,44.008,44.115,465978,0
2003-10-23,44.115,44.323,43.774,44.236,447797,0
2003-10-24,43.959,44.476,43.808,44.476,442647,0
2003-10-27,44.476,44.958,44.303,44.476,455888,0
2003-10-28,44.541,44.949,44.391,44.912,455152,0
2003-10-29,44.773,44.912,44.551,44.799,351638,0
2003-10-30,44.799,45.531,44.665,45.323,597341,0
2003-10-31,45.436,45.436,45.067,45.226,338815,0
2003-11-03,45.226,45.418,45.008,45.342,328551,0
2003-11-04,45.342,45.666,44.968,45.428,849598,0
2003-11-05,45.428,45.455,44.884,45.371,436445,0
2003-11-06,45.226,45.474,44.828,45.39,394512,0
2003-11-07,45.39,45.627,44.988,45.057,522096,0
2003-11-10,45.151,45.17,44.152,44.675,803952,0
2003-11-11,44.559,44.773,44.532,44.715,415323,0
2003-11-12,44.695,44.939,44.551,44.846,355315,0
2003-11-13,44.846,45.217,44.656,45.199,500658,0
2003-11-14,45.16,45.455,45.085,45.313,497506,0
2003-11-17,45.104,45.199,44.597,44.904,638329,0
2003-11-18,45.038,45.038,44.456,44.532,704743,0
2003-11-19,44.438,44.513,44.038,44.106,743211,0
2003-11-20,44.115,44.236,43.543,43.572,552677,0
2003-11-21,43.868,43.868,43.324,43.617,666280,0
2003-11-24,43.627,43.666,43.132,43.466,1115761,0
2003-11-25,43.466,43.755,43.25,43.627,1096424,0
2003-11-26,43.735,43.878,43.333,43.533,389996,0
2003-11-28,43.646,43.735,43.609,43.675,157427,0
2003-12-01,43.666,43.913,43.582,43.774,756871,0
2003-12-02,43.818,43.906,43.353,43.392,594610,0
2003-12-03,43.582,43.878,43.411,43.646,498660,0
2003-12-04,43.745,43.897,43.617,43.868,595237,0
2003-12-05,43.858,43.913,43.553,43.656,495510,0
2003-12-08,43.627,43.666,43.295,43.42,446744,0
2003-12-09,43.43,43.735,42.927,43.104,1102835,0
2003-12-10,42.723,42.869,41.773,42.211,1307025,0
2003-12-11,42.344,42.839,42.344,42.594,1092429,0
2003-12-12,42.594,42.716,42.457,42.629,679629,0
2003-12-15,42.819,42.917,42.676,42.781,784720,0
2003-12-16,42.781,43.627,42.781,43.627,968736,0
2003-12-17,43.533,43.906,43.493,43.897,853556,0
2003-12-18,43.959,44.265,43.923,44.265,647259,0
2003-12-19,44.265,44.265,43.774,43.878,679103,0
2003-12-22,43.878,44.401,43.868,44.343,579160,0
2003-12-23,44.486,45.077,44.421,44.865,646734,0
2003-12-24,44.818,44.818,44.371,44.494,217541,0
2003-12-26,44.532,44.773,44.532,44.646,80184,0
2003-12-29,44.725,45.151,44.559,45.123,286901,0
2003-12-30,45.057,45.39,44.865,45.293,443276,0
2003-12-31,45.293,45.531,45.104,45.474,380221,0
2004-01-02,45.428,45.627,44.818,44.912,422048,0
2004-01-05,45.104,45.769,45.038,45.637,509484,0
2004-01-06,45.637,45.637,44.837,45.008,702957,0
2004-01-07,44.865,45.352,44.725,45.142,450949,0
2004-01-08,45.133,45.627,44.912,45.627,546477,0
2004-01-09,45.342,45.864,45.17,45.17,657454,0
2004-01-12,45.18,45.18,44.494,44.665,531027,0
2004-01-13,44.837,45.323,44.675,45.008,805425,0
2004-01-14,45.199,45.484,44.978,45.048,557090,0
2004-01-15,45.057,45.332,44.626,45.245,668490,0
2004-01-16,45.578,46.111,45.484,45.684,639272,0
2004-01-20,45.656,45.828,45.19,45.254,504652,0
2004-01-21,45.436,45.608,44.551,45.077,559300,0
2004-01-22,45.151,45.151,44.685,44.846,595766,0
2004-01-23,44.753,45.17,44.256,44.636,531554,0
2004-01-26,44.773,44.958,44.038,44.675,474596,0
2004-01-27,44.912,46.149,44.912,45.104,955179,0
2004-01-28,45.113,45.96,45.113,45.418,830332,0
2004-01-29,45.436,46.341,45.313,46.236,796805,0
2004-01-30,46.075,46.37,45.818,46.246,608164,0
2004-02-02,46.246,46.512,45.854,46.055,785560,0
2004-02-03,46.055,46.065,45.199,45.293,704222,0
2004-02-04,45.254,45.323,44.656,44.725,686037,0
2004-02-05,44.725,44.725,44.068,44.143,906940,0
2004-02-06,44.143,44.438,44.087,44.246,507278,0
2004-02-09,44.293,45.293,44.181,44.988,529663,0
2004-02-10,45.151,46.037,45.085,45.979,558247,0
2004-02-11,45.969,46.846,45.864,46.749,680259,0
2004-02-12,46.36,46.37,45.731,45.913,294784,0
2004-02-13,45.913,46.037,45.484,45.588,323262,0
2004-02-17,45.864,46.149,45.588,45.694,578742,0
2004-02-18,45.883,45.923,45.323,45.674,592192,0
2004-02-19,45.713,46.018,45.209,45.293,575377,0
2004-02-20,45.484,45.704,44.715,44.715,678368,0
2004-02-23,44.725,44.725,44.058,44.228,820135,0
2004-02-24,44.228,44.763,44.19,44.438,702222,0
2004-02-25,43.913,44.123,43.343,43.782,2341340,0
2004-02-26,43.705,43.906,43.513,43.755,634648,0
2004-02-27,43.774,43.932,43.43,43.43,1158424,0
2004-03-01,43.627,44.162,43.572,44.048,739109,0
2004-03-02,44.048,44.246,43.755,43.858,820872,0
2004-03-03,43.725,43.978,43.646,43.774,534603,0
2004-03-04,43.774,44.058,43.735,43.774,583679,0
2004-03-05,43.774,43.998,43.675,43.868,920712,0
2004-03-08,43.878,43.878,43.457,43.543,535232,0
2004-03-09,43.543,43.774,43.363,43.553,633283,0
2004-03-10,43.484,43.848,43.25,43.277,788504,0
2004-03-11,43.2,43.533,42.869,42.936,623617,0
2004-03-12,43.056,43.24,42.629,43.124,619411,0
2004-03-15,43.056,43.056,42.723,42.869,811517,0
2004-03-16,42.107,43.094,42.01,42.829,1623669,0
2004-03-17,43.011,43.295,42.907,42.953,713257,0
2004-03-18,42.946,43.286,42.706,43.269,689823,0
2004-03-19,43.152,43.25,42.771,42.936,548790,0
2004-03-22,42.869,42.981,42.181,42.391,575167,0
2004-03-23,42.485,42.732,42.221,42.298,1089278,0
2004-03-24,42.362,42.43,41.773,41.877,855975,0
2004-03-25,42.02,42.485,41.964,42.249,537545,0
2004-03-26,42.126,42.191,41.82,41.839,898534,0
2004-03-29,41.964,42.411,41.857,42.107,974831,0
2004-03-30,42.153,42.191,41.468,41.716,1463510,0
2004-03-31,41.793,42.117,41.507,42.057,1073407,0
2004-04-01,42.057,43.152,42.029,42.963,999108,0
2004-04-02,44.008,44.228,43.411,43.572,1229575,0
2004-04-05,43.6,43.878,43.353,43.411,616889,0
2004-04-06,43.411,43.411,43.011,43.25,687931,0
2004-04-07,44.008,44.616,43.923,44.246,1418319,0
2004-04-08,45.057,45.057,44.616,44.79,1194683,0
2004-04-12,44.865,45.077,44.381,44.466,779781,0
2004-04-13,44.725,45.077,44.265,44.597,863854,0
2004-04-14,44.597,45.123,44.362,44.626,1008881,0
2004-04-15,44.626,44.626,44.097,44.246,1249223,0
2004-04-16,44.246,44.246,43.848,44.087,733435,0
2004-04-19,44.246,44.494,43.969,44.097,566865,0
2004-04-20,44.246,44.265,43.591,43.617,492986,0
2004-04-21,43.675,43.913,43.152,43.878,587567,0
2004-04-22,43.774,44.343,43.745,44.293,1268982,0
2004-04-23,44.293,44.352,44.077,44.246,296147,0
2004-04-26,44.209,44.456,44.162,44.343,544479,0
2004-04-27,44.333,44.705,44.236,44.256,897063,0
2004-04-28,44.333,44.333,43.838,43.978,990280,0
2004-04-29,43.913,44.274,43.42,43.513,693290,0
2004-04-30,43.513,43.818,43.448,43.591,673742,0
2004-05-03,43.725,43.799,43.24,43.372,744154,0
2004-05-04,43.513,43.666,43.25,43.411,564868,0
2004-05-05,43.295,43.627,43.269,43.493,445695,0
2004-05-06,43.343,43.636,43.084,43.42,541645,0
2004-05-07,43.25,43.563,43.028,43.028,658712,0
2004-05-10,43.037,43.162,42.723,42.927,631182,0
2004-05-11,43.152,43.475,42.809,43.411,1021807,0
2004-05-12,43.324,43.715,43.104,43.533,1253220,0
2004-05-13,44.2,44.715,43.868,44.381,1160214,0
2004-05-14,44.265,44.391,43.799,44.181,436024,0
2004-05-17,43.868,44.077,43.533,43.553,469023,0
2004-05-18,43.868,44.626,43.828,44.143,607849,0
2004-05-19,44.362,44.656,43.906,43.998,821294,0
2004-05-20,44.008,44.209,43.868,44.133,415950,0
2004-05-21,44.246,44.284,44.038,44.162,500446,0
2004-05-24,44.2,44.303,43.848,43.959,464087,0
2004-05-25,43.959,44.284,43.582,44.284,701593,0
2004-05-26,44.152,44.371,43.878,44.303,374548,0
2004-05-27,44.246,44.626,44.152,44.362,433609,0
2004-05-28,44.504,44.725,44.313,44.371,428880,0
2004-06-01,44.274,44.371,43.94,44.236,317060,0
2004-06-02,44.236,44.456,44.068,44.265,226998,0
2004-06-03,44.333,44.616,44.171,44.313,371079,0
2004-06-04,44.362,44.978,44.274,44.675,673535,0
2004-06-07,44.725,44.904,44.626,44.808,272923,0
2004-06-08,44.626,44.773,44.284,44.705,688561,0
2004-06-09,44.715,44.912,44.665,44.725,302350,0
2004-06-10,44.753,44.865,44.371,44.391,332616,0
2004-06-14,44.401,44.447,43.913,44.087,570859,0
2004-06-15,44.133,44.246,43.878,43.923,742053,0
2004-06-16,43.932,43.932,43.392,43.666,402395,0
2004-06-17,43.609,43.735,43.142,43.666,1028113,0
2004-06-18,43.666,43.666,43.305,43.411,793864,0
2004-06-21,43.277,43.324,43.011,43.066,525251,0
2004-06-22,43.124,43.353,42.946,43.104,460722,0
2004-06-23,43.21,43.295,42.476,43.2,855131,0
2004-06-24,43.152,43.23,42.629,42.751,640535,0
2004-06-25,42.869,42.963,42.535,42.771,771482,0
2004-06-28,42.963,43.2,42.574,42.656,795439,0
2004-06-29,42.564,42.676,42.306,42.574,856183,0
2004-06-30,42.574,42.647,42.411,42.545,606169,0
2004-07-01,42.448,42.584,42.231,42.372,507067,0
2004-07-02,42.372,42.476,42.161,42.306,749408,0
2004-07-06,42.278,42.381,42.057,42.107,611949,0
2004-07-07,42.057,42.107,41.297,41.983,1835532,0
2004-07-08,41.867,42.01,41.602,41.659,938996,0
2004-07-09,41.803,41.917,41.602,41.716,526929,0
2004-07-12,41.678,41.82,41.106,41.641,669540,0
2004-07-13,41.867,42.067,41.687,41.917,768955,0
2004-07-14,41.917,41.917,40.555,40.917,1962377,0
2004-07-15,40.204,40.565,39.853,40.461,1333405,0
2004-07-16,40.679,40.765,40.316,40.431,768325,0
2004-07-19,40.402,40.755,40.204,40.336,568548,0
2004-07-20,40.346,40.441,40.107,40.356,553622,0
2004-07-21,40.366,40.584,40.041,40.059,637382,0
2004-07-22,40.087,40.087,39.746,39.89,691821,0
2004-07-23,39.937,40.147,39.452,39.621,897275,0
2004-07-26,39.708,39.708,39.127,39.433,892648,0
2004-07-27,39.491,40.021,39.491,39.708,769798,0
2004-07-28,39.708,39.736,39.298,39.679,465765,0
2004-07-29,39.708,39.965,39.631,39.728,710632,0
2004-07-30,39.824,39.824,39.366,39.583,476275,0
2004-08-02,39.593,40.059,39.26,39.919,385264,0
2004-08-03,39.919,39.955,39.5,39.785,496032,0
2004-08-04,39.659,39.804,39.462,39.602,408282,0
2004-08-05,39.528,40.002,39.204,39.318,522936,0
2004-08-06,39.127,39.127,38.299,38.842,1082655,0
2004-08-09,39.014,39.1,38.794,38.975,527455,0
2004-08-10,39.108,39.195,38.936,39.195,384006,0
2004-08-11,39.062,39.545,38.926,39.462,526300,0
2004-08-12,39.462,39.491,39.213,39.405,747308,0
2004-08-13,39.376,39.472,39.155,39.308,456307,0
2004-08-16,39.308,39.88,39.232,39.775,361936,0
2004-08-17,39.785,40.176,39.718,39.973,316641,0
2004-08-18,39.919,40.489,39.89,40.194,724292,0
2004-08-19,40.176,40.222,39.824,40.021,408174,0
2004-08-20,39.973,40.078,39.555,39.795,669961,0
2004-08-23,39.871,39.909,39.491,39.565,323892,0
2004-08-24,39.621,39.659,39.09,39.185,566338,0
2004-08-25,39.328,39.328,38.936,39.004,701278,0
2004-08-26,39.062,39.155,38.881,38.975,672482,0
2004-08-27,39.014,39.118,38.918,38.994,446744,0
2004-08-30,38.842,38.901,38.622,38.69,517264,0
2004-08-31,38.68,38.984,38.508,38.651,519994,0
2004-09-01,38.73,39.004,38.71,38.881,406285,0
2004-09-02,38.881,39.034,38.759,38.994,374548,0
2004-09-03,39.062,39.232,39.024,39.053,389784,0
2004-09-07,39.204,39.328,39.004,39.108,368872,0
2004-09-08,39.118,39.165,38.749,38.965,747518,0
2004-09-09,38.891,39.118,38.68,38.794,492355,0
2004-09-10,38.822,38.926,38.642,38.91,473965,0
2004-09-13,38.965,39.024,38.576,39.014,568442,0
2004-09-14,39.014,39.155,38.936,39.043,377805,0
2004-09-15,39.043,39.043,38.661,38.7,328412,0
2004-09-16,38.71,39.014,38.68,38.901,330197,0
2004-09-17,38.73,38.975,38.48,38.822,813411,0
2004-09-20,38.062,38.347,38.014,38.214,1038515,0
2004-09-21,37.796,38.214,37.642,37.919,835690,0
2004-09-22,37.938,38.071,37.586,37.604,779992,0
2004-09-23,37.604,37.604,36.863,37.29,961378,0
2004-09-24,37.3,37.339,37.121,37.141,461350,0
2004-09-27,37.141,37.234,36.769,36.844,571279,0
2004-09-28,37.032,37.092,36.883,37.062,738373,0
2004-09-29,36.92,37.072,36.605,36.958,949504,0
2004-09-30,36.958,37.234,36.92,37.206,723136,0
2004-10-01,37.206,37.814,37.141,37.738,700225,0
2004-10-04,37.824,38.032,37.788,37.957,525251,0
2004-10-05,37.89,38.062,37.623,37.778,384424,0
2004-10-06,37.899,38.071,37.738,38.014,372445,0
2004-10-07,37.899,37.967,37.711,37.711,283642,0
2004-10-08,37.711,37.711,37.042,37.111,643476,0
2004-10-11,37.072,37.491,37.062,37.254,556672,0
2004-10-12,36.873,37.234,36.827,36.883,635175,0
2004-10-13,37.586,38.214,36.873,37.062,1044087,0
2004-10-14,37.254,37.623,36.968,37.376,646106,0
2004-10-15,37.473,37.681,37.396,37.435,503917,0
2004-10-18,37.386,37.957,37.282,37.938,441280,0
2004-10-19,38.052,38.052,37.558,37.681,414063,0
2004-10-20,37.539,37.594,37.225,37.262,357311,0
2004-10-21,37.348,37.814,37.206,37.329,626556,0
2004-10-22,36.902,37.586,36.902,36.987,498030,0
2004-10-25,36.987,37.082,36.653,36.92,357626,0
2004-10-26,36.827,37.52,36.682,37.491,373285,0
2004-10-27,37.348,37.976,37.196,37.976,504968,0
2004-10-28,37.874,38.319,37.681,38.177,594503,0
2004-10-29,38.042,38.177,37.854,38.111,327255,0
2004-11-01,38.205,38.261,37.788,37.919,393043,0
2004-11-02,38.111,38.443,37.967,38.119,354686,0
2004-11-03,38.347,39.09,38.328,38.661,740267,0
2004-11-04,38.576,39.376,38.538,39.004,737743,0
2004-11-05,39.014,39.232,38.785,39.175,663340,0
2004-11-08,39.348,39.573,39.222,39.413,796911,0
2004-11-09,39.278,39.519,38.794,38.936,574852,0
2004-11-10,38.994,39.043,38.71,38.785,503178,0
2004-11-11,38.936,39.565,38.613,39.442,550578,0
2004-11-12,39.405,39.545,39.318,39.509,451262,0
2004-11-15,39.509,39.602,39.155,39.462,512743,0
2004-11-16,39.348,39.462,39.082,39.127,493930,0
2004-11-17,39.127,39.318,38.984,39.155,673954,0
2004-11-18,39.251,39.442,39.118,39.413,512111,0
2004-11-19,39.413,39.481,38.901,38.936,742158,0
2004-11-22,38.946,39.423,38.871,39.251,532395,0
2004-11-23,39.298,39.348,38.759,38.871,651781,0
2004-11-24,38.965,39.127,38.881,39.043,309391,0
2004-11-26,39.072,39.222,38.918,39.024,168986,0
2004-11-29,39.014,39.082,38.642,38.91,415429,0
2004-11-30,38.775,39.062,38.775,39.014,746782,0
2004-12-01,39.014,39.127,38.926,39.072,578742,0
2004-12-02,38.443,38.49,37.824,38.148,1124694,0
2004-12-03,38.062,38.062,37.435,37.768,889707,0
2004-12-06,37.539,37.652,37.406,37.558,475435,0
2004-12-07,37.51,37.864,37.356,37.425,558771,0
2004-12-08,37.425,37.805,37.425,37.558,607745,0
2004-12-09,36.672,37.805,36.672,37.805,484998,0
2004-12-10,37.711,37.711,37.272,37.51,521570,0
2004-12-13,37.51,37.719,37.348,37.711,577794,0
2004-12-14,37.586,38.062,37.491,37.844,745203,0
2004-12-15,37.985,38.042,37.577,37.691,339551,0
2004-12-16,37.834,37.967,37.386,37.53,270085,0
2004-12-17,38.538,38.69,38.014,38.576,1798853,0
2004-12-20,38.576,38.67,37.642,37.874,662394,0
2004-12-21,38.158,38.862,38.101,38.72,983763,0
2004-12-22,38.822,39.213,38.7,38.91,1012873,0
2004-12-23,38.965,38.975,38.576,38.661,366561,0
2004-12-27,38.651,38.881,38.538,38.622,236246,0
2004-12-28,38.73,38.852,38.538,38.785,521570,0
2004-12-29,38.603,38.775,38.471,38.622,407020,0
2004-12-30,38.73,38.73,38.462,38.7,354369,0
2004-12-31,38.603,38.955,38.49,38.822,478694,0
2005-01-03,38.68,38.918,38.377,38.396,702855,0
2005-01-04,38.462,38.528,38.224,38.232,477537,0
2005-01-05,38.232,38.576,38.195,38.347,629816,0
2005-01-06,38.426,38.71,38.28,38.49,449583,0
2005-01-07,38.538,38.759,38.396,38.576,453365,0
2005-01-10,38.462,38.7,38.328,38.499,412171,0
2005-01-11,38.462,38.508,38.168,38.386,329990,0
2005-01-12,38.299,38.299,37.967,38.252,370974,0
2005-01-13,38.138,38.168,37.623,37.652,614684,0
2005-01-14,37.652,37.948,37.652,37.844,408597,0
2005-01-18,37.681,38.187,37.52,38.187,417109,0
2005-01-19,38.128,38.148,37.854,37.881,294257,0
2005-01-20,37.729,37.738,37.319,37.482,593137,0
2005-01-21,37.473,37.729,37.309,37.539,512954,0
2005-01-24,37.473,37.681,37.196,37.586,409754,0
2005-01-25,38.299,38.443,37.805,38.014,642321,0
2005-01-26,38.111,38.111,37.454,37.52,688771,0
2005-01-27,37.53,37.53,36.769,36.798,506858,0
2005-01-28,36.854,36.902,36.576,36.883,777260,0
2005-01-31,36.911,37.092,36.779,36.994,474173,0
2005-02-01,36.873,36.873,36.359,36.844,763387,0
2005-02-02,36.836,37.102,36.789,37.013,436237,0
2005-02-03,37.032,37.032,36.634,36.798,641375,0
2005-02-04,36.653,36.958,36.559,36.958,480902,0
2005-02-07,37.062,37.062,36.719,36.92,277442,0
2005-02-08,36.92,37.234,36.779,37.206,388734,0
2005-02-09,37.196,37.319,36.968,37.013,368765,0
2005-02-10,37.013,37.206,36.883,36.978,279967,0
2005-02-11,36.978,37.632,36.92,37.491,488992,0
2005-02-14,37.586,37.586,37.234,37.454,405760,0
2005-02-15,37.586,37.586,36.827,36.968,541224,0
2005-02-16,36.994,37.003,36.634,36.836,378753,0
2005-02-17,36.653,36.719,36.349,36.398,426040,0
2005-02-18,36.398,36.406,35.262,35.397,1218434,0
2005-02-22,35.397,35.541,34.903,35.417,852086,0
2005-02-23,35.447,35.72,35.272,35.541,568651,0
2005-02-24,35.587,35.587,35.235,35.541,647051,0
2005-02-25,35.388,35.484,35.017,35.217,547634,0
2005-02-28,35.208,35.208,34.466,34.884,1092743,0
2005-03-01,34.884,35.235,34.751,35.103,1289793,0
2005-03-02,35.017,35.254,34.741,35.217,862908,0
2005-03-03,35.208,35.217,34.14,34.486,1171772,0
2005-03-04,34.496,35.045,34.466,34.828,992698,0
2005-03-07,34.828,34.894,34.541,34.731,990698,0
2005-03-08,34.731,34.731,34.523,34.626,1251747,0
2005-03-09,34.626,34.714,34.293,34.38,842627,0
2005-03-10,34.38,34.684,34.38,34.579,957807,0
2005-03-11,34.541,34.636,34.409,34.456,879831,0
2005-03-14,34.531,35.447,34.496,34.828,1371450,0
2005-03-15,35.017,35.208,34.875,34.968,1304716,0
2005-03-16,34.856,34.958,34.466,34.505,1021703,0
2005-03-17,34.531,34.664,34.38,34.486,895277,0
2005-03-18,34.523,34.704,34.399,34.447,1511851,0
2005-03-21,34.56,34.56,34.113,34.283,471756,0
2005-03-22,34.427,34.476,33.896,33.96,610060,0
2005-03-23,33.979,34.16,33.733,34.027,1129422,0
2005-03-24,34.074,34.113,33.685,33.837,714731,0
2005-03-28,33.827,34.2,33.78,34.066,780833,0
2005-03-29,34.066,34.466,33.886,34.265,1771111,0
2005-03-30,34.256,34.654,34.133,34.654,1322473,0
2005-03-31,34.616,34.939,34.456,34.808,1255742,0
2005-04-01,34.808,34.808,34.056,34.256,1038410,0
2005-04-04,34.16,34.219,33.847,34.066,869214,0
2005-04-05,34.066,34.293,34.009,34.037,796491,0
2005-04-06,34.037,34.046,33.876,33.941,956546,0
2005-04-07,34.066,34.18,33.857,34.046,929221,0
2005-04-08,34.123,34.14,33.743,33.847,751930,0
2005-04-11,33.847,34.133,33.798,33.969,1045664,0
2005-04-12,33.896,34.046,33.646,33.941,1030213,0
2005-04-13,33.989,34.104,33.78,33.827,830225,0
2005-04-14,33.808,34.14,33.209,33.353,1038201,0
2005-04-15,33.353,33.353,31.821,32.351,2517052,0
2005-04-18,32.44,32.45,32.162,32.258,1443226,0
2005-04-19,32.295,32.324,31.64,31.84,978719,0
2005-04-20,31.732,31.83,31.438,31.546,767591,0
2005-04-21,31.732,31.782,31.183,31.527,1385321,0
2005-04-22,31.573,31.622,30.81,31.134,547106,0
2005-04-25,31.352,31.352,31.076,31.269,871737,0
2005-04-26,31.269,31.497,31.095,31.332,621721,0
2005-04-27,31.342,31.685,30.974,31.478,699281,0
2005-04-28,31.468,31.468,31.193,31.25,580631,0
2005-04-29,31.332,31.926,31.297,31.742,1447115,0
2005-05-02,31.83,31.907,31.4,31.546,648417,0
2005-05-03,31.342,31.497,31.095,31.352,977879,0
2005-05-04,31.546,31.859,31.324,31.752,1012034,0
2005-05-05,31.752,31.897,31.564,31.782,613422,0
2005-05-06,32.018,32.046,31.546,31.713,504862,0
2005-05-09,31.612,31.84,31.564,31.685,661865,0
2005-05-10,31.448,31.656,31.409,31.517,605959,0
2005-05-11,31.64,31.64,30.82,30.879,1093796,0
2005-05-12,30.049,31.612,30.049,31.104,683204,0
2005-05-13,31.163,31.259,30.773,31.134,574640,0
2005-05-16,31.086,31.391,31.02,31.324,556672,0
2005-05-17,31.183,32.018,31.02,31.907,1468658,0
2005-05-18,31.973,32.286,31.564,31.675,957175,0
2005-05-19,31.675,31.926,31.497,31.573,616573,0
2005-05-20,31.622,31.685,31.173,31.213,701173,0
2005-05-23,31.241,31.478,31.114,31.324,775262,0
2005-05-24,31.02,31.163,30.488,30.946,1138248,0
2005-05-25,30.733,30.889,30.24,30.354,1481792,0
2005-05-26,29.984,30.203,29.898,30.105,1557775,0
2005-05-27,30.135,30.174,29.954,30.069,1054385,0
2005-05-31,29.934,30.013,29.822,29.85,799959,0
2005-06-01,29.783,29.907,29.66,29.832,1214440,0
2005-06-02,29.756,29.869,29.543,29.66,900111,0
2005-06-03,29.543,29.727,29.395,29.442,608480,0
2005-06-06,29.405,29.601,29.337,29.424,829596,0
2005-06-07,29.376,29.591,29.298,29.357,660187,0
2005-06-08,29.48,29.572,29.278,29.278,764437,0
2005-06-09,29.288,29.452,29.135,29.308,947612,0
2005-06-10,29.308,29.357,29.127,29.308,998794,0
2005-06-13,29.376,29.689,29.347,29.498,1086333,0
2005-06-14,29.498,29.535,29.366,29.471,989544,0
2005-06-15,29.543,29.572,29.173,29.248,633492,0
2005-06-16,29.051,31.193,28.833,30.593,4329150,0
2005-06-17,30.593,30.733,30.419,30.603,2077770,0
2005-06-20,30.498,30.733,30.459,30.555,1111765,0
2005-06-21,30.535,30.706,30.212,30.383,1107354,0
2005-06-22,30.399,30.555,30.318,30.354,685831,0
2005-06-23,30.069,30.125,29.563,29.67,1231362,0
2005-06-24,29.67,29.756,29.553,29.572,1049657,0
2005-06-27,29.543,29.717,29.452,29.717,696759,0
2005-06-28,29.717,29.737,29.553,29.708,564972,0
2005-06-29,29.832,30.004,29.689,29.934,801849,0
2005-06-30,29.934,30.25,29.601,29.64,1160738,0
2005-07-01,29.925,30.145,29.508,29.563,748045,0
2005-07-05,29.498,29.572,29.366,29.414,1132047,0
2005-07-06,29.164,29.434,29.135,29.278,1195840,0
2005-07-07,29.07,29.414,28.985,29.229,1111661,0
2005-07-08,29.221,29.917,29.145,29.86,1067312,0
2005-07-11,29.889,30.105,29.765,30.078,584206,0
2005-07-12,30.078,30.212,29.85,29.954,598288,0
2005-07-13,29.925,30.049,29.66,29.803,402818,0
2005-07-14,29.822,30.059,29.783,29.869,696548,0
2005-07-15,29.86,29.889,29.64,29.689,462405,0
2005-07-18,29.699,29.832,29.601,29.64,278175,0
2005-07-19,29.708,30.125,29.63,30.013,773476,0
2005-07-20,29.917,30.65,29.746,30.564,930061,0
2005-07-21,31.213,31.213,30.004,30.059,847144,0
2005-07-22,29.898,30.25,29.783,30.25,1119544,0
2005-07-25,30.24,31.173,30.193,30.66,1464558,0
2005-07-26,30.583,30.669,30.288,30.399,963586,0
2005-07-27,30.399,30.459,30.04,30.212,612792,0
2005-07-28,30.212,30.399,29.925,30.164,805317,0
2005-07-29,30.115,30.298,29.803,29.994,902845,0
2005-08-01,29.974,29.974,29.621,29.66,710735,0
2005-08-02,29.611,29.765,29.462,29.516,779254,0
2005-08-03,29.498,29.85,29.452,29.822,619620,0
2005-08-04,29.737,30.632,29.737,30.354,1425151,0
2005-08-05,30.345,30.345,30.049,30.212,999001,0
2005-08-08,30.212,30.298,29.984,30.164,738587,0
2005-08-09,30.105,30.337,29.898,29.994,481003,0
2005-08-10,29.964,30.337,29.842,29.869,609638,0
2005-08-11,29.869,30.164,29.783,30.125,322212,0
2005-08-12,29.944,30.164,29.65,29.879,805317,0
2005-08-15,29.879,31.821,29.879,31.193,3143294,0
2005-08-16,31.163,31.163,30.488,30.632,1499763,0
2005-08-17,30.632,30.889,30.308,30.337,575903,0
2005-08-18,30.337,30.696,30.212,30.555,1094112,0
2005-08-19,30.622,30.733,30.478,30.555,461668,0
2005-08-22,30.669,31.278,30.669,31.114,1044612,0
2005-08-23,31.213,31.316,30.753,30.801,952760,0
2005-08-24,30.773,30.773,30.25,30.288,439704,0
2005-08-25,30.269,30.459,30.269,30.345,377385,0
2005-08-26,30.449,30.449,30.013,30.135,433398,0
2005-08-29,30.135,30.641,29.974,30.535,558771,0
2005-08-30,30.373,30.373,30.022,30.135,845569,0
2005-08-31,30.087,30.383,29.925,30.383,629710,0
2005-09-01,30.516,30.773,30.354,30.66,926804,0
2005-09-02,30.66,30.733,30.488,30.488,708949,0
2005-09-06,30.508,30.83,30.478,30.65,634860,0
2005-09-07,30.782,31.193,30.65,31.154,781882,0
2005-09-08,30.955,31.527,30.908,31.332,1694708,0
2005-09-09,31.4,32.637,31.306,32.545,2686670,0
2005-09-12,32.545,33.304,32.545,32.915,1445538,0
2005-09-13,32.554,32.554,31.332,31.582,1344438,0
2005-09-14,31.582,31.83,31.076,31.269,1670435,0
2005-09-15,31.213,31.324,30.908,31.066,698124,0
2005-09-16,31.066,31.114,30.81,30.869,998268,0
2005-09-19,30.687,30.773,30.373,30.373,472177,0
2005-09-20,30.419,31.011,30.409,30.573,904524,0
2005-09-21,28.69,29.238,28.259,28.547,4178869,0
2005-09-22,28.547,28.926,28.308,28.86,1791603,0
2005-09-23,28.86,29.043,28.555,28.738,1239767,0
2005-09-26,28.898,28.945,28.593,28.709,654089,0
2005-09-27,28.785,28.841,28.414,28.538,1105144,0
2005-09-28,28.555,28.813,28.356,28.631,1029268,0
2005-09-29,28.52,28.573,28.129,28.356,1605279,0
2005-09-30,28.443,28.443,28.024,28.308,1195840,0
2005-10-03,28.214,28.452,27.709,27.862,1219067,0
2005-10-04,27.756,28.034,27.346,27.566,1254268,0
2005-10-05,27.593,27.69,27.253,27.375,989335,0
2005-10-06,27.365,27.738,27.119,27.404,807841,0
2005-10-07,27.623,27.623,27.365,27.52,1287584,0
2005-10-10,27.593,27.728,27.119,27.167,1142033,0
2005-10-11,27.234,27.55,26.949,27.023,1126478,0
2005-10-12,26.824,26.995,26.442,26.672,1200884,0
2005-10-13,26.728,26.9,26.54,26.653,1277285,0
2005-10-14,26.814,26.9,26.47,26.834,669121,0
2005-10-17,26.691,26.958,26.577,26.625,1074985,0
2005-10-18,26.643,26.844,26.397,26.406,1148441,0
2005-10-19,26.406,26.643,25.55,26.156,2944462,0
2005-10-20,26.216,26.48,25.833,26.035,1363459,0
2005-10-21,26.081,26.166,25.625,25.777,1337923,0
2005-10-24,25.814,26.216,25.777,25.979,1352111,0
2005-10-25,26.026,26.044,25.73,25.989,1086333,0
2005-10-26,25.989,26.064,25.833,25.93,757395,0
2005-10-27,25.833,25.97,25.271,25.36,798278,0
2005-10-28,25.455,25.96,25.291,25.96,1034735,0
2005-10-31,25.93,26.073,25.73,25.92,899481,0
2005-11-01,25.92,26.186,25.455,25.911,2394413,0
2005-11-02,25.979,27.014,25.911,26.672,3090540,0
2005-11-03,26.719,27.195,26.606,26.986,1563452,0
2005-11-04,27.119,27.195,26.881,27.052,745835,0
2005-11-07,27.023,27.337,26.949,27.263,960225,0
2005-11-08,27.07,27.253,26.881,27.177,918399,0
2005-11-09,27.327,27.51,27.186,27.385,1339916,0
2005-11-10,27.355,27.909,27.355,27.909,895277,0
2005-11-11,27.974,28.024,27.613,27.805,684883,0
2005-11-14,27.928,28.061,27.593,27.718,1015292,0
2005-11-15,27.738,27.738,26.976,27.129,1286745,0
2005-11-16,27.234,27.234,26.379,26.54,1239871,0
2005-11-17,26.728,26.796,26.406,26.737,960118,0
2005-11-18,26.777,26.94,26.321,26.625,1286218,0
2005-11-21,26.625,26.767,26.49,26.643,444748,0
2005-11-22,26.5,26.53,26.274,26.452,642952,0
2005-11-23,26.359,26.691,26.292,26.549,535022,0
2005-11-25,26.596,26.606,26.432,26.54,240030,0
2005-11-28,26.881,27.109,26.577,26.596,608693,0
2005-11-29,26.643,26.737,26.415,26.452,592929,0
2005-11-30,26.264,26.577,26.136,26.166,812147,0
2005-12-01,26.176,26.311,26.026,26.054,960327,0
2005-12-02,25.93,26.117,25.702,25.759,970207,0
2005-12-05,25.683,25.683,25.311,25.54,1154644,0
2005-12-06,25.595,25.595,25.233,25.321,1228522,0
2005-12-07,25.233,26.146,25.214,26.081,3467821,0
2005-12-08,25.93,26.054,25.74,25.814,1781622,0
2005-12-09,25.786,26.054,25.711,25.97,892125,0
2005-12-12,25.979,26.369,25.979,26.117,1088434,0
2005-12-13,25.93,26.397,25.93,26.301,1126269,0
2005-12-14,26.196,26.301,25.96,26.274,1108929,0
2005-12-15,26.5,26.767,26.166,26.196,1555990,0
2005-12-16,26.117,26.264,25.883,25.93,1539385,0
2005-12-19,25.863,26.292,25.823,26.206,1747151,0
2005-12-20,26.206,26.369,25.873,25.93,1415692,0
2005-12-21,25.843,25.883,25.615,25.673,1327836,0
2005-12-22,25.673,25.721,24.882,25.085,1863381,0
2005-12-23,25.027,25.243,24.958,25.12,1036834,0
2005-12-27,25.158,25.291,24.827,24.909,910197,0
2005-12-28,25.39,25.492,25.047,25.271,1401819,0
2005-12-29,25.311,25.464,25.047,25.158,993746,0
2005-12-30,24.978,25.233,24.978,25.167,1062161,0
2006-01-03,24.978,25.805,24.892,25.795,3172405,0
2006-01-04,26.117,26.737,26.026,26.254,2757607,0
2006-01-05,26.264,26.432,26.117,26.166,1683150,0
2006-01-06,26.359,26.53,26.146,26.34,972414,0
2006-01-09,26.186,26.806,26.186,26.737,1466134,0
2006-01-10,26.643,26.691,26.225,26.369,810047,0
2006-01-11,26.311,26.442,26.117,26.186,661029,0
2006-01-12,26.166,26.216,25.833,25.863,974935,0
2006-01-13,25.901,26.225,25.883,26.186,547106,0
2006-01-17,26.264,26.52,26.196,26.432,737743,0
2006-01-18,26.136,26.415,25.73,25.93,1046188,0
2006-01-19,25.979,26.216,25.749,25.833,732909,0
2006-01-20,25.786,25.93,25.187,25.417,1641638,0
2006-01-23,25.567,26.064,25.37,25.989,1123851,0
2006-01-24,26.359,27.167,26.292,26.757,2649469,0
2006-01-25,26.691,26.806,26.244,26.806,1563553,0
2006-01-26,26.834,27.215,26.806,27.158,1967633,0
2006-01-27,27.337,27.434,26.51,26.672,1341813,0
2006-01-30,26.737,26.747,26.48,26.634,968209,0
2006-01-31,26.634,26.968,26.462,26.93,1407495,0
2006-02-01,26.786,27.09,26.737,26.995,1612424,0
2006-02-02,27.07,27.327,26.949,27.225,1577008,0
2006-02-03,27.119,27.3,26.596,26.634,1004048,0
2006-02-06,26.634,26.662,26.186,26.596,900846,0
2006-02-07,26.47,26.737,26.264,26.567,784614,0
2006-02-08,26.976,27.023,26.406,26.48,1294942,0
2006-02-09,26.397,26.51,26.292,26.462,1021072,0
2006-02-10,26.462,26.71,26.369,26.379,978194,0
2006-02-13,26.34,26.691,26.283,26.462,866586,0
2006-02-14,26.596,27.119,26.577,26.737,1184699,0
2006-02-15,26.691,26.92,26.577,26.786,519362,0
2006-02-16,26.662,26.806,26.51,26.747,598919,0
2006-02-17,26.737,26.93,26.737,26.824,702855,0
2006-02-21,26.757,26.881,26.452,26.881,1122589,0
2006-02-22,26.92,27.576,26.91,27.394,1273923,0
2006-02-23,27.29,27.404,26.986,27.005,999843,0
2006-02-24,26.93,27.28,26.92,27.271,553622,0
2006-02-27,27.129,27.55,27.119,27.502,1095055,0
2006-02-28,27.355,27.414,26.806,26.854,590194,0
2006-03-01,26.806,26.968,26.49,26.91,794179,0
2006-03-02,26.691,26.891,26.379,26.834,706532,0
2006-03-03,26.625,26.91,26.442,26.662,512428,0
2006-03-06,26.577,26.672,26.127,26.216,1054071,0
2006-03-07,26.117,26.349,26.035,26.186,694656,0
2006-03-08,26.127,26.166,25.853,25.92,990698,0
2006-03-09,25.873,26.026,25.605,25.625,888867,0
2006-03-10,25.769,26.044,25.645,26.044,1129840,0
2006-03-13,25.979,26.206,25.605,25.605,612894,0
2006-03-14,25.464,25.492,25.111,25.158,1567023,0
2006-03-15,25.085,25.435,24.817,25.35,957386,0
2006-03-16,25.36,25.575,25.224,25.34,621829,0
2006-03-17,25.281,25.281,24.398,24.788,1552521,0
2006-03-20,24.882,25.35,24.634,24.732,784720,0
2006-03-21,24.683,24.798,24.476,24.539,743735,0
2006-03-22,24.311,24.34,23.675,24.075,3296413,0
2006-03-23,23.95,24.263,23.884,24.263,2059378,0
2006-03-24,24.437,24.559,24.027,24.161,1120384,0
2006-03-27,24.065,24.253,23.874,24.122,625820,0
2006-03-28,24.055,24.208,23.921,24.084,839893,0
2006-03-29,24.151,24.244,23.969,24.131,680995,0
2006-03-30,24.094,24.253,24.027,24.075,669540,0
2006-03-31,24.122,24.17,24.027,24.084,900005,0
2006-04-03,24.065,24.198,24.027,24.189,1300827,0
2006-04-04,24.189,24.189,23.96,24.131,805213,0
2006-04-05,24.065,24.447,23.921,24.075,838526,0
2006-04-06,24.027,24.244,23.808,24.179,722612,0
2006-04-07,24.273,24.539,23.665,23.712,1041985,0
2006-04-10,23.617,24.018,23.504,23.912,797961,0
2006-04-11,23.969,23.969,23.779,23.912,975044,0
2006-04-12,23.903,24.065,23.798,23.999,1445641,0
2006-04-13,24.311,24.664,23.76,23.837,1853084,0
2006-04-17,23.788,23.95,23.695,23.808,926383,0
2006-04-18,23.856,25.12,23.57,24.112,3842574,0
2006-04-19,24.112,24.151,23.514,23.56,1800643,0
2006-04-20,23.58,23.695,23.398,23.454,891283,0
2006-04-21,23.608,23.608,23.074,23.295,989753,0
2006-04-24,23.256,23.37,22.999,23.285,742158,0
2006-04-25,23.36,23.407,23.22,23.247,640112,0
2006-04-26,23.266,23.484,23.131,23.435,971573,0
2006-04-27,23.285,23.543,23.131,23.474,915452,0
2006-04-28,23.398,23.722,23.21,23.589,990491,0
2006-05-01,23.552,23.827,23.266,23.323,981242,0
2006-05-02,23.304,23.342,23.007,23.285,598707,0
2006-05-03,23.19,23.276,22.99,23.122,982925,0
2006-05-04,23.093,23.333,22.999,23.064,516106,0
2006-05-05,23.16,23.398,23.037,23.37,587043,0
2006-05-08,23.304,24.513,23.256,24.457,2253168,0
2006-05-09,24.359,24.437,23.884,23.921,862174,0
2006-05-10,23.779,24.008,23.645,23.912,675109,0
2006-05-11,23.874,23.912,23.534,23.645,698544,0
2006-05-12,23.543,24.253,23.484,23.788,1397615,0
2006-05-15,23.58,23.837,23.58,23.722,885186,0
2006-05-16,23.685,23.847,23.552,23.847,697283,0
2006-05-17,23.695,23.865,23.504,23.598,1273502,0
2006-05-18,23.589,23.74,23.276,23.36,1261101,0
2006-05-19,23.598,23.788,23.398,23.788,1305240,0
2006-05-22,23.798,23.95,23.712,23.921,979139,0
2006-05-23,23.931,24.084,23.74,23.817,1658872,0
2006-05-24,23.685,23.817,23.084,23.445,1636382,0
2006-05-25,23.474,23.685,23.398,23.543,915979,0
2006-05-26,23.722,23.722,23.237,23.276,566654,0
2006-05-30,23.314,23.665,23.102,23.17,1088434,0
2006-05-31,23.112,23.247,22.838,22.99,1305870,0
2006-06-01,23.027,23.36,22.877,23.323,1061112,0
2006-06-02,23.237,23.398,22.877,23.027,766749,0
2006-06-05,22.942,23.037,22.712,22.712,593351,0
2006-06-06,22.712,23.056,22.599,22.828,833062,0
2006-06-07,22.942,23.14,22.838,22.924,454102,0
2006-06-08,22.857,23.017,22.59,22.877,987546,0
2006-06-09,22.314,22.562,22.01,22.514,1687775,0
2006-06-12,22.486,22.486,22.162,22.266,994484,0
2006-06-13,22.266,22.266,21.761,21.809,1265306,0
2006-06-14,21.761,21.981,21.525,21.77,1513111,0
2006-06-15,21.954,22.905,21.77,22.887,1711841,0
2006-06-16,22.798,22.934,22.562,22.599,864169,0
2006-06-19,22.59,22.741,22.333,22.458,469865,0
2006-06-20,22.389,22.628,22.256,22.276,745835,0
2006-06-21,22.399,23.598,22.36,23.333,1872525,0
2006-06-22,23.36,23.407,23.027,23.131,1026116,0
2006-06-23,23.17,23.227,22.647,22.665,1014976,0
2006-06-26,22.712,22.905,22.562,22.808,942988,0
2006-06-27,22.838,22.942,22.468,22.486,1104095,0
2006-06-28,22.693,22.761,22.495,22.58,640535,0
2006-06-29,22.637,23.2,22.599,23.17,1295362,0
2006-06-30,23.314,23.35,23.064,23.35,1432401,0
2006-07-03,23.35,23.36,22.961,22.999,355737,0
2006-07-05,22.838,23.16,22.693,23.122,625084,0
2006-07-06,23.056,23.266,22.999,23.15,661552,0
2006-07-07,23.19,23.407,23.131,23.16,692975,0
2006-07-10,23.17,23.17,22.857,22.934,514424,0
2006-07-11,22.896,23.247,22.877,23.19,592613,0
2006-07-12,23.314,23.314,23.027,23.074,582205,0
2006-07-13,23.056,23.056,22.722,22.751,1146341,0
2006-07-14,22.675,22.942,22.36,22.418,1133415,0
2006-07-17,22.314,22.495,21.79,22.057,2252327,0
2006-07-18,21.848,21.858,21.19,21.574,2632340,0
2006-07-19,21.505,21.61,21.142,21.142,3359049,0
2006-07-20,21.142,21.171,20.906,21.049,1788768,0
2006-07-21,21.095,21.095,20.648,20.915,1313544,0
2006-07-24,21.021,21.21,20.934,21.19,855027,0
2006-07-25,21.239,21.304,21.03,21.152,1325523,0
2006-07-26,21.04,21.049,20.79,20.906,1499763,0
2006-07-27,20.954,21.03,20.753,20.79,1129317,0
2006-07-28,20.799,20.896,20.726,20.809,1086755,0
2006-07-31,20.819,21.259,20.716,21.095,1269298,0
2006-08-01,21.077,21.219,20.963,21.2,1010562,0
2006-08-02,21.123,21.171,20.867,21.049,896118,0
2006-08-03,20.877,21.133,20.753,21.114,1195631,0
2006-08-04,21.21,21.447,21.123,21.392,981347,0
2006-08-07,21.314,21.344,20.925,21.03,896118,0
2006-08-08,21.087,21.171,20.934,20.963,583260,0
2006-08-09,20.963,21.19,20.963,21.049,872053,0
2006-08-10,20.973,21.4,20.963,21.392,996902,0
2006-08-11,21.392,21.505,21.219,21.418,883823,0
2006-08-14,21.447,21.505,21.219,21.344,778307,0
2006-08-15,21.123,21.408,21.021,21.077,1290317,0
2006-08-16,21.171,21.171,20.534,20.781,3503548,0
2006-08-17,20.706,20.79,20.496,20.534,1846567,0
2006-08-18,20.601,20.867,20.544,20.828,1161161,0
2006-08-21,21.114,21.123,20.819,20.857,825707,0
2006-08-22,20.753,20.809,20.562,20.591,703275,0
2006-08-23,20.572,21.171,20.562,21.095,2061902,0
2006-08-24,21.104,21.344,20.934,21.152,1572068,0
2006-08-25,21.123,21.123,20.944,21.069,2408807,0
2006-08-28,20.992,21.095,20.837,21.001,733646,0
2006-08-29,21.049,21.408,20.973,21.372,1235246,0
2006-08-30,21.408,21.809,21.249,21.761,1959960,0
2006-08-31,21.799,21.809,21.418,21.428,1129317,0
2006-09-01,21.505,21.601,21.392,21.592,527666,0
2006-09-05,21.647,21.647,21.456,21.505,446218,0
2006-09-06,21.408,21.495,21.249,21.304,824550,0
2006-09-07,21.171,21.344,21.142,21.181,1023384,0
2006-09-08,21.181,21.181,20.973,21.021,816670,0
2006-09-11,20.837,21.021,20.638,20.934,1010980,0
2006-09-12,20.877,21.2,20.773,21.2,814879,0
2006-09-13,21.495,22.36,21.408,22.029,3193845,0
2006-09-14,22.057,22.18,21.713,21.934,1163261,0
2006-09-15,22.047,22.075,21.732,21.895,752562,0
2006-09-18,21.828,22.142,21.828,21.905,692241,0
2006-09-19,21.981,22.01,21.675,21.828,1924020,0
2006-09-20,21.925,21.963,21.584,21.722,645683,0
2006-09-21,21.886,22.123,21.657,21.722,848195,0
2006-09-22,20.934,21.259,20.726,20.735,3518997,0
2006-09-25,20.819,21.249,20.781,21.21,1646891,0
2006-09-26,21.269,21.62,21.152,21.545,1952499,0
2006-09-27,21.505,21.647,21.408,21.438,1683571,0
2006-09-28,21.447,21.695,21.447,21.675,1540540,0
2006-09-29,21.722,21.972,21.574,21.868,1761652,0
2006-10-02,21.78,21.79,21.372,21.466,1330146,0
2006-10-03,21.363,21.574,21.363,21.428,1019285,0
2006-10-04,21.334,21.495,21.285,21.495,928064,0
2006-10-05,21.408,21.78,21.363,21.685,746256,0
2006-10-06,21.722,21.742,21.574,21.666,458095,0
2006-10-09,21.732,21.878,21.554,21.868,642425,0
2006-10-10,21.886,22.123,21.666,22.094,955179,0
2006-10-11,21.905,22.01,21.574,21.79,1538857,0
2006-10-12,21.886,22.732,21.799,22.702,2728604,0
2006-10-13,22.571,22.712,22.142,22.608,1436496,0
2006-10-16,22.571,22.599,22.248,22.314,1180393,0
2006-10-17,22.295,22.544,22.19,22.458,773788,0
2006-10-18,21.981,22.248,21.761,22.123,2196735,0
2006-10-19,22.075,22.075,21.505,21.637,3227472,0
2006-10-20,21.722,21.722,21.535,21.637,856289,0
2006-10-23,21.485,21.895,21.438,21.685,1063423,0
2006-10-24,21.685,21.761,21.637,21.713,681100,0
2006-10-25,21.818,22.066,21.742,21.78,987127,0
2006-10-26,21.886,22.514,21.77,22.476,1448375,0
2006-10-27,22.504,22.952,22.495,22.934,2197365,0
2006-10-30,22.887,23.084,22.77,22.896,2225002,0
2006-10-31,22.942,23.027,22.712,22.999,2285851,0
2006-11-01,23.047,23.056,22.684,22.732,2161632,0
2006-11-02,22.59,22.59,21.944,22.314,3114394,0
2006-11-03,22.286,22.534,22.228,22.409,1269508,0
2006-11-06,22.389,22.952,22.351,22.924,1366299,0
2006-11-07,22.915,23.18,22.761,22.99,1723399,0
2006-11-08,23.017,23.342,22.847,23.342,2232990,0
2006-11-09,22.934,23.323,22.295,22.77,3019075,0
2006-11-10,22.599,22.924,22.379,22.828,1169986,0
2006-11-13,23.314,23.874,23.093,23.665,3130053,0
2006-11-14,23.874,23.903,23.494,23.637,2289530,0
2006-11-15,23.514,23.665,23.445,23.464,1161895,0
2006-11-16,23.454,23.494,23.285,23.435,1403184,0
2006-11-17,23.379,23.504,23.16,23.36,1237559,0
2006-11-20,23.454,23.454,23.112,23.131,1794022,0
2006-11-21,23.266,23.295,23.112,23.19,888553,0
2006-11-22,23.18,23.266,22.98,22.999,1506806,0
2006-11-24,22.942,23.18,22.934,23.084,562452,0
2006-11-27,22.99,23.047,22.702,22.741,921970,0
2006-11-28,22.458,22.504,22.019,22.085,2237718,0
2006-11-29,22.458,23.931,22.458,23.56,7017187,0
2006-11-30,23.407,23.504,22.751,22.97,3311232,0
2006-12-01,22.877,23.15,22.828,22.924,1441332,0
2006-12-04,23.027,23.416,23.027,23.276,1566394,0
2006-12-05,23.276,23.379,23.237,23.285,1077715,0
2006-12-06,23.22,23.276,22.684,22.838,2891916,0
2006-12-07,22.702,22.818,22.458,22.534,2149546,0
2006-12-08,22.524,22.665,22.458,22.571,1048186,0
2006-12-11,22.504,22.722,22.458,22.534,703275,0
2006-12-12,22.448,22.618,22.409,22.58,1351692,0
2006-12-13,22.599,22.675,22.495,22.665,1562820,0
2006-12-14,22.599,22.896,22.448,22.534,2355421,0
2006-12-15,22.637,23.323,22.534,23.2,4195683,0
2006-12-18,23.227,23.285,22.818,22.934,1345383,0
2006-12-19,22.818,22.952,22.741,22.847,1481477,0
2006-12-20,22.818,22.915,22.647,22.751,2010722,0
2006-12-21,22.712,22.867,22.665,22.857,1204562,0
2006-12-22,22.847,22.877,22.637,22.732,877833,0
2006-12-26,22.693,22.924,22.553,22.857,1047869,0
2006-12-27,22.847,23.112,22.847,23.102,1014031,0
2006-12-28,23.056,23.2,22.961,23.112,678998,0
2006-12-29,22.952,23.21,22.847,23.18,1621565,0
2007-01-03,23.093,23.17,22.448,22.58,1905945,0
2007-01-04,22.599,22.712,22.085,22.209,1836267,0
2007-01-05,22.248,22.99,22.209,22.867,3682730,0
2007-01-08,22.877,22.934,22.58,22.684,1630286,0
2007-01-09,22.761,22.808,22.458,22.618,1023591,0
2007-01-10,22.544,23.14,22.514,22.732,1080449,0
2007-01-11,22.818,23.19,22.798,22.99,1210026,0
2007-01-12,22.924,23.064,22.79,22.887,526509,0
2007-01-16,22.915,22.942,22.665,22.665,1119333,0
2007-01-17,22.628,22.798,22.399,22.514,1956179,0
2007-01-18,22.534,22.647,22.36,22.428,1331619,0
2007-01-19,22.342,22.524,22.19,22.495,1344124,0
2007-01-22,22.468,22.553,22.248,22.458,848616,0
2007-01-23,22.458,22.722,22.458,22.684,878461,0
2007-01-24,22.656,22.656,22.238,22.637,1316696,0
2007-01-25,22.199,22.389,21.818,21.828,1291576,0
2007-01-26,21.742,21.99,21.666,21.79,834746,0
2007-01-29,21.868,22.094,21.77,21.934,688456,0
2007-01-30,21.886,22.085,21.695,21.79,1222218,0
2007-01-31,22.36,22.675,21.915,21.972,2819505,0
2007-02-01,22.029,22.409,22.029,22.37,2493933,0
2007-02-02,22.37,23.047,22.37,22.999,1727813,0
2007-02-05,22.99,23.73,22.924,23.637,2521992,0
2007-02-06,23.77,24.075,23.484,23.808,2232149,0
2007-02-07,23.779,25.595,23.712,24.712,4027851,0
2007-02-08,24.398,24.513,23.645,24.226,3042195,0
2007-02-09,24.161,24.379,24.008,24.008,1371973,0
2007-02-12,24.027,24.198,23.921,23.969,848331,0
2007-02-13,24.131,24.263,23.912,23.94,962374,0
2007-02-14,24.311,24.712,24.151,24.503,1923008,0
2007-02-15,24.447,25.425,24.447,25.12,1196890,0
2007-02-16,25.027,25.12,24.549,24.808,733330,0
2007-02-20,25.214,25.233,24.674,24.919,475538,0
2007-02-21,24.77,25.445,24.751,24.853,1341601,0
2007-02-22,24.788,24.978,24.485,24.624,751090,0
2007-02-23,24.437,24.929,24.398,24.77,483737,0
2007-02-26,24.644,24.644,24.218,24.369,901660,0
2007-02-27,23.921,23.979,23.36,23.379,1119962,0
2007-02-28,23.35,23.73,23.14,23.534,967158,0
2007-03-01,23.084,24.055,22.761,23.76,1269072,0
2007-03-02,23.695,23.695,23.314,23.454,962955,0
2007-03-05,23.407,23.627,23.007,23.007,1103884,0
2007-03-06,23.093,23.285,22.828,22.961,1060272,0
2007-03-07,22.847,22.98,22.702,22.808,1608533,0
2007-03-08,22.808,23.112,22.693,22.934,770636,0
2007-03-09,22.999,23.122,22.712,22.838,884349,0
2007-03-12,22.838,22.924,22.693,22.808,911460,0
2007-03-13,22.741,23.247,22.486,22.504,1332249,0
2007-03-14,22.58,23.342,22.504,23.276,1684316,0
2007-03-15,23.314,23.524,21.334,23.304,2141515,0
2007-03-16,23.314,23.323,22.702,22.77,1638695,0
2007-03-19,23.007,23.22,22.741,22.79,1437549,0
2007-03-20,22.79,22.934,22.534,22.656,1251850,0
2007-03-21,22.656,22.656,21.818,22.19,3195326,0
2007-03-22,22.123,22.228,21.895,22.103,1476434,0
2007-03-23,22.209,25.291,22.199,22.637,2124428,0
2007-03-26,22.618,22.722,22.19,22.333,990919,0
2007-03-27,22.333,22.808,22.228,22.761,1458252,0
2007-03-28,22.693,22.693,22.123,22.219,1417584,0
2007-03-29,22.324,22.486,22.142,22.409,1130469,0
2007-03-30,22.409,22.486,22.172,22.37,946666,0
2007-04-02,22.476,22.571,22.142,22.305,926067,0
2007-04-03,22.342,22.504,22.199,22.266,1055229,0
2007-04-04,22.219,22.448,22.162,22.409,982540,0
2007-04-05,22.266,22.504,22.172,22.295,846937,0
2007-04-09,22.37,22.702,22.37,22.553,690558,0
2007-04-10,22.458,22.915,22.409,22.857,1340341,0
2007-04-11,22.838,22.867,22.637,22.741,918206,0
2007-04-12,22.684,22.98,22.418,22.934,741001,0
2007-04-13,23.064,23.18,22.915,23.18,671319,0
2007-04-16,23.22,23.314,22.98,23.15,766749,0
2007-04-17,23.247,23.36,23.131,23.285,655351,0
2007-04-18,23.295,23.912,23.122,23.37,1502870,0
2007-04-19,24.055,24.104,22.684,22.741,1356078,0
2007-04-20,22.934,23.15,22.59,22.98,1395012,0
2007-04-23,22.896,23.027,22.78,22.818,582839,0
2007-04-24,22.887,23.027,22.571,22.618,1078751,0
2007-04-25,22.637,22.741,22.333,22.37,1203037,0
2007-04-26,22.97,22.97,22.333,22.618,1101781,0
2007-04-27,22.618,22.618,22.113,22.342,1618624,0
2007-04-30,22.351,22.458,22.19,22.266,1170460,0
2007-05-01,22.276,25.12,22.019,23.712,14486791,0
2007-05-02,23.304,24.075,23.14,24.055,3433768,0
2007-05-03,24.045,24.513,23.75,24.33,2398614,0
2007-05-04,24.568,25.12,24.437,24.654,2001694,0
2007-05-07,24.788,24.788,24.494,24.597,854265,0
2007-05-08,24.587,24.597,24.234,24.292,927435,0
2007-05-09,24.234,24.549,24.218,24.369,1133625,0
2007-05-10,24.33,24.437,23.788,23.999,1004363,0
2007-05-11,23.989,24.198,23.808,23.931,1305630,0
2007-05-14,24.075,24.218,23.627,23.695,1102413,0
2007-05-15,23.655,23.931,23.474,23.598,1432706,0
2007-05-16,23.58,23.874,23.454,23.75,756241,0
2007-05-17,23.608,23.74,23.266,23.333,1017811,0
2007-05-18,23.388,23.494,23.19,23.407,751930,0
2007-05-21,23.445,23.76,23.37,23.407,1040197,0
2007-05-22,23.407,23.827,23.379,23.817,1392044,0
2007-05-23,23.837,23.884,23.598,23.637,1274973,0
2007-05-24,24.302,24.302,23.722,23.969,2054122,0
2007-05-25,24.018,24.084,23.73,23.788,944566,0
2007-05-29,23.788,24.503,23.788,24.234,2206482,0
2007-05-30,23.22,23.969,22.808,23.884,1433592,0
2007-05-31,23.131,23.95,23.102,23.893,1028006,0
2007-06-01,24.359,24.988,24.292,24.808,2300159,0
2007-06-04,24.929,25.567,24.654,24.702,2650308,0
2007-06-05,24.741,25.214,24.531,25.047,1333192,0
2007-06-06,24.882,24.882,24.539,24.751,1455104,0
2007-06-07,24.654,25.017,24.577,24.788,1241345,0
2007-06-08,24.958,25.455,24.78,25.262,1471483,0
2007-06-11,25.262,25.53,24.882,25.224,1507858,0
2007-06-12,25.047,25.12,24.853,24.978,1348851,0
2007-06-13,25.076,25.158,24.844,25.158,1160003,0
2007-06-14,25.13,25.177,24.467,24.624,2047083,0
2007-06-15,24.761,24.817,24.485,24.644,1417371,0
2007-06-18,24.644,24.712,24.467,24.577,1213389,0
2007-06-19,24.741,24.827,24.234,24.485,1168147,0
2007-06-20,24.494,24.531,24.234,24.234,1017710,0
2007-06-21,24.549,24.827,24.234,24.522,1006462,0
2007-06-22,24.379,24.379,24.17,24.218,1509433,0
2007-06-25,24.218,24.587,24.218,24.388,911040,0
2007-06-26,24.863,24.863,24.369,24.379,1434088,0
2007-06-27,24.379,24.539,24.226,24.428,793040,0
2007-06-28,24.263,24.437,24.189,24.208,493300,0
2007-06-29,24.189,24.503,24.008,24.17,653355,0
2007-07-02,23.903,23.94,23.266,23.454,2070097,0
2007-07-03,23.474,23.58,23.266,23.524,888024,0
2007-07-05,23.445,23.57,23.266,23.474,1173559,0
2007-07-06,23.494,23.645,23.445,23.627,606590,0
2007-07-09,23.617,23.645,23.454,23.543,727213,0
2007-07-10,23.474,23.56,22.97,23.017,1210395,0
2007-07-11,23.017,23.027,22.571,22.77,1597393,0
2007-07-12,22.712,23.15,22.637,23.112,940360,0
2007-07-13,22.97,23.16,22.942,23.093,940677,0
2007-07-16,22.857,22.952,22.656,22.702,1363987,0
2007-07-17,22.684,22.741,22.476,22.486,1087385,0
2007-07-18,22.486,22.553,22.351,22.544,1279271,0
2007-07-19,22.599,22.722,22.351,22.495,1226841,0
2007-07-20,22.314,22.333,22,22.075,1650874,0
2007-07-23,22.228,22.305,22.029,22.103,721876,0
2007-07-24,22.075,22.266,21.944,22.094,901057,0
2007-07-25,22.172,22.693,22.01,22.468,1286078,0
2007-07-26,21.981,22.36,21.515,21.705,1226680,0
2007-07-27,21.647,21.713,21.181,21.515,1229596,0
2007-07-30,21.408,21.505,20.963,21.438,1360388,0
2007-07-31,21.601,22.524,21.466,21.752,1228672,0
2007-08-01,21.705,22.19,21.428,21.799,1035050,0
2007-08-02,21.761,21.761,21.314,21.545,1093829,0
2007-08-03,21.705,21.713,21.104,21.269,922632,0
2007-08-06,21.382,22.228,21.123,21.79,1330567,0
2007-08-07,21.647,21.818,21.171,21.675,1180110,0
2007-08-08,21.934,22.142,21.722,21.878,2203858,0
2007-08-09,21.485,22.113,21.438,21.61,2342646,0
2007-08-10,21.601,21.601,20.934,21.229,1057780,0
2007-08-13,21.219,21.277,20.992,21.087,862276,0
2007-08-14,21.171,21.229,20.117,20.344,1922941,0
2007-08-15,20.354,21.171,20.286,20.837,902845,0
2007-08-16,20.601,21.314,20.296,21.294,1537536,0
2007-08-17,21.545,21.838,20.648,20.886,1369977,0
2007-08-20,20.837,21.059,20.61,20.847,417843,0
2007-08-21,20.847,21.049,20.648,20.934,665443,0
2007-08-22,20.934,21.069,20.735,20.934,1124481,0
2007-08-23,20.934,21.171,20.857,21.123,935421,0
2007-08-24,21.04,21.372,20.934,21.363,674269,0
2007-08-27,21.269,21.363,20.973,21.03,525354,0
2007-08-28,20.877,20.934,20.314,20.314,977354,0
2007-08-29,20.364,20.687,20.21,20.668,1082761,0
2007-08-30,20.393,21.314,20.228,20.847,1254268,0
2007-08-31,21.03,21.249,20.896,20.915,1268773,0
2007-09-04,20.973,20.973,20.496,20.857,972521,0
2007-09-05,20.763,20.983,20.648,20.925,640427,0
2007-09-06,20.925,20.925,20.421,20.553,1164418,0
2007-09-07,20.412,20.572,20.192,20.228,1463510,0
2007-09-10,20.412,20.412,19.581,19.717,1597922,0
2007-09-11,19.737,19.737,19.229,19.344,1541173,0
2007-09-12,19.267,19.638,19.211,19.472,2634856,0
2007-09-13,19.581,19.591,18.954,19.257,1727604,0
2007-09-14,19.201,19.384,18.755,18.843,1776996,0
2007-09-17,18.64,18.853,18.204,18.697,2059064,0
2007-09-18,18.697,19.118,18.546,19.099,1228627,0
2007-09-19,19.267,19.581,18.993,19.109,2099103,0
2007-09-20,19.192,19.201,18.621,18.735,1648364,0
2007-09-21,18.745,18.954,18.612,18.853,1274223,0
2007-09-24,18.784,18.983,18.537,18.602,1297570,0
2007-09-25,19.07,19.07,18.279,18.573,1413170,0
2007-09-26,18.659,18.659,18.194,18.288,1495982,0
2007-09-27,18.373,19.109,18.231,18.318,2536284,0
2007-09-28,18.461,18.974,18.318,18.804,2472388,0
2007-10-01,19.498,19.516,18.843,19.306,2858181,0
2007-10-02,19.306,19.481,19.219,19.384,1644056,0
2007-10-03,19.296,19.354,18.602,18.861,1745154,0
2007-10-04,18.926,19.099,18.784,18.993,1358837,0
2007-10-05,18.983,19.127,18.878,19.03,1350640,0
2007-10-08,19.03,19.06,18.887,18.926,973930,0
2007-10-09,19.012,19.183,18.843,18.926,1096527,0
2007-10-10,18.983,19.414,18.936,19.201,1335611,0
2007-10-11,19.344,19.526,18.869,18.906,716832,0
2007-10-12,18.887,19.03,18.555,18.765,1224319,0
2007-10-15,18.669,18.765,18.221,18.393,1272768,0
2007-10-16,18.412,18.583,17.784,17.994,1549159,0
2007-10-17,17.462,17.652,17.356,17.584,6789875,0
2007-10-18,17.574,17.726,17.205,17.614,2627399,0
2007-10-19,17.623,17.623,17.232,17.299,2305923,0
2007-10-22,17.213,17.555,17.176,17.52,1976986,0
2007-10-23,18.175,19.257,18.079,19.238,6118966,0
2007-10-24,19.127,19.544,18.944,19.374,4342812,0
2007-10-25,19.335,19.767,19.257,19.648,2569283,0
2007-10-26,19.885,19.922,19.201,19.335,2138828,0
2007-10-29,19.463,19.658,19.424,19.507,1507016,0
2007-10-30,19.648,19.737,18.861,18.897,1625453,0
2007-10-31,18.878,18.897,18.24,18.612,2930906,0
2007-11-01,18.555,18.669,17.974,18.052,1599286,0
2007-11-02,18.06,18.128,17.784,17.956,1248071,0
2007-11-05,18.004,18.146,17.614,17.736,822187,0
2007-11-06,17.765,17.908,17.129,17.395,1996323,0
2007-11-07,17.185,17.356,17.129,17.137,1479901,0
2007-11-08,17.222,17.51,17.062,17.423,1614443,0
2007-11-09,17.385,17.994,17.129,17.642,2415220,0
2007-11-12,18.079,18.079,17.539,17.584,1300001,0
2007-11-13,17.736,18.25,17.614,18.25,1342021,0
2007-11-14,18.403,18.403,18.052,18.128,1838844,0
2007-11-15,18.089,19.146,17.833,17.937,1764490,0
2007-11-16,18.128,18.184,17.68,17.898,860071,0
2007-11-19,17.842,17.937,16.985,17.11,1476432,0
2007-11-20,17.072,17.241,16.623,16.889,3590250,0
2007-11-21,16.719,16.889,15.938,16.309,2887922,0
2007-11-23,16.432,16.548,16.119,16.424,689171,0
2007-11-26,16.461,16.623,16.27,16.349,2531528,0
2007-11-27,16.224,16.349,15.928,16.014,1643319,0
2007-11-28,15.604,16.006,15.243,15.901,7110503,0
2007-11-29,15.701,16.024,15.681,15.976,2571110,0
2007-11-30,16.138,16.29,15.622,15.701,5183756,0
2007-12-03,15.777,15.777,15.473,15.651,1925597,0
2007-12-04,15.595,16.539,15.595,16.129,2537842,0
2007-12-05,16.48,16.529,15.651,15.909,2262522,0
2007-12-06,15.901,16.339,15.901,16.224,1282719,0
2007-12-07,16.29,16.395,15.892,15.976,1067704,0
2007-12-10,15.976,16.138,15.795,16.1,1408103,0
2007-12-11,16.205,16.214,15.701,15.805,1212129,0
2007-12-12,16.129,16.5,15.882,16.063,1892388,0
2007-12-13,15.919,16.27,15.835,16.157,1614949,0
2007-12-14,15.946,16.072,15.701,15.73,1400455,0
2007-12-17,15.996,16.091,15.701,15.777,1415711,0
2007-12-18,15.701,16.368,15.701,16.024,2139985,0
2007-12-19,16.1,16.214,15.785,16.186,1482005,0
2007-12-20,16.329,16.5,15.919,16.471,2525392,0
2007-12-21,16.642,16.985,16.471,16.794,4757939,0
2007-12-24,16.661,16.881,16.529,16.633,569018,0
2007-12-26,16.424,16.68,16.424,16.68,1185762,0
2007-12-27,16.652,16.661,16.27,16.48,1241901,0
2007-12-28,16.405,16.739,16.349,16.49,1470318,0
2007-12-31,16.395,16.862,16.395,16.68,2134400,0
2008-01-02,16.642,16.881,16.28,16.604,3574276,0
2008-01-03,16.794,16.947,16.539,16.814,3142326,0
2008-01-04,16.749,16.881,16.034,16.166,2906221,0
2008-01-07,16.27,16.558,15.825,15.966,4085032,0
2008-01-08,16.024,16.157,15.289,15.318,2526405,0
2008-01-09,15.308,15.388,14.386,14.872,3464033,0
2008-01-10,14.67,15.577,14.512,15.368,2110871,0
2008-01-11,15.368,15.511,15.083,15.225,2253591,0
2008-01-14,15.397,15.397,14.872,15.015,1635895,0
2008-01-15,14.872,14.872,14.225,14.235,3255078,0
2008-01-16,14.198,15.073,14.198,14.719,3824518,0
2008-01-17,14.7,14.975,14.244,14.312,6432984,0
2008-01-18,14.456,14.597,13.97,14.169,2474026,0
2008-01-22,13.748,13.922,13.483,13.776,4598189,0
2008-01-23,13.443,14.835,13.331,14.216,3692510,0
2008-01-24,14.188,14.339,14.043,14.102,2946775,0
2008-01-25,14.254,14.376,13.826,13.95,2924961,0
2008-01-28,14.063,15.511,13.99,15.289,7278838,0
2008-01-29,15.215,15.445,14.366,15.279,3347081,0
2008-01-30,15.492,16.129,15.187,15.845,5595758,0
2008-01-31,15.225,16.072,14.779,15.928,7730731,0
2008-02-01,15.986,16.594,15.854,16.471,4754321,0
2008-02-04,16.471,16.471,15.681,16.196,2888044,0
2008-02-05,15.956,16.262,15.768,15.928,3542232,0
2008-02-06,16.006,16.1,15.701,15.785,1820480,0
2008-02-07,15.795,16.1,15.661,15.996,2049199,0
2008-02-08,15.805,16.006,15.271,15.966,2249497,0
2008-02-11,16.166,16.339,15.996,16.329,1677875,0
2008-02-12,16.205,17.269,16.205,16.881,2123393,0
2008-02-13,17.222,17.259,16.917,17.11,1567506,0
2008-02-14,18.069,18.069,17.081,17.927,2211656,0
2008-02-15,17.823,17.956,17.698,17.784,2655249,0
2008-02-19,17.375,18.843,17.375,18.843,5632269,0
2008-02-20,18.794,20.08,18.461,20.051,7245100,0
2008-02-21,20.051,20.051,18.481,18.735,6739753,0
2008-02-22,18.774,18.774,17.652,18.109,7789895,0
2008-02-25,17.137,19.335,17.137,18.64,2121843,0
2008-02-26,18.602,18.853,18.156,18.221,1233665,0
2008-02-27,18.146,18.204,17.632,17.784,1232101,0
2008-02-28,17.69,17.707,16.908,17.652,2643361,0
2008-02-29,17.652,18.403,17.25,17.726,1622346,0
2008-03-03,17.623,17.774,17.014,17.356,1330160,0
2008-03-04,17.09,17.574,16.777,17.52,1440386,0
2008-03-05,17.385,18.079,16.937,17.946,1597075,0
2008-03-06,17.898,17.898,16.7,16.719,1882327,0
2008-03-07,16.794,16.862,16.319,16.442,1050733,0
2008-03-10,16.424,16.832,16.072,16.386,1148960,0
2008-03-11,16.719,17.698,16.034,17.698,981811,0
2008-03-12,17.594,18.823,17.385,18.461,2690645,0
2008-03-13,18.079,18.308,17.346,18.175,1899814,0
2008-03-14,18.481,18.481,17.11,17.604,1326011,0
2008-03-17,17.222,18.156,16.956,17.833,2458282,0
2008-03-18,17.755,18.204,17.166,18.033,1455821,0
2008-03-19,18.079,18.983,17.918,18.156,1526175,0
2008-03-20,18.156,18.669,17.956,18.537,1817409,0
2008-03-24,18.707,19.526,18.461,19.354,1394902,0
2008-03-25,19.296,19.544,18.853,19.507,1172128,0
2008-03-26,19.344,19.507,18.565,19.394,1324674,0
2008-03-27,19.364,19.364,18.119,18.146,1873633,0
2008-03-28,18.887,18.887,17.49,17.539,1607491,0
2008-03-31,18.612,18.612,17.09,17.965,2359006,0
2008-04-01,17.965,18.326,17.774,18.269,1683883,0
2008-04-02,18.269,18.63,18.136,18.491,2082815,0
2008-04-03,18.621,19.192,18.422,19.03,1004151,0
2008-04-04,19.156,19.156,18.128,18.355,1183114,0
2008-04-07,18.373,18.555,18.146,18.412,710441,0
2008-04-08,18.546,18.555,18.146,18.393,1001004,0
2008-04-09,18.308,18.878,18.165,18.593,977317,0
2008-04-10,18.555,18.853,18.156,18.707,958553,0
2008-04-11,18.843,18.944,17.974,18.136,757871,0
2008-04-14,18.175,18.269,17.879,18.136,823190,0
2008-04-15,18.194,18.422,18.089,18.364,643712,0
2008-04-16,18.393,19.434,18.211,18.555,1141449,0
2008-04-17,18.089,18.602,17.642,18.481,2126308,0
2008-04-18,18.649,18.804,17.774,18.26,1859367,0
2008-04-21,18.431,19.315,18.318,19.267,1861119,0
2008-04-22,19.156,19.267,18.546,18.659,1674146,0
2008-04-23,19.109,19.109,18.461,18.833,1163661,0
2008-04-24,18.897,19.867,18.63,19.581,1479799,0
2008-04-25,19.747,20.117,19.127,19.867,1389158,0
2008-04-28,19.767,19.867,19.137,19.325,820561,0
2008-04-29,19.544,19.581,18.546,18.649,1399288,0
2008-04-30,18.745,18.906,18.509,18.555,1162122,0
2008-05-01,18.461,19.219,18.412,19.012,1303877,0
2008-05-02,19.247,19.287,18.697,18.814,487736,0
2008-05-05,18.63,18.954,18.491,18.725,579783,0
2008-05-06,18.555,18.944,18.5,18.843,993804,0
2008-05-07,18.774,18.833,18.461,18.546,806881,0
2008-05-08,18.422,18.707,18.412,18.537,922418,0
2008-05-09,18.326,18.983,18.326,18.716,1076642,0
2008-05-12,18.659,19.08,18.537,18.621,926548,0
2008-05-13,18.555,18.735,18.346,18.393,1265097,0
2008-05-14,18.529,18.735,18.393,18.565,681060,0
2008-05-15,18.481,18.63,18.204,18.279,1341973,0
2008-05-16,18.24,18.326,17.52,17.574,1908594,0
2008-05-19,17.614,18.052,17.52,17.726,826195,0
2008-05-20,17.652,17.726,17.195,17.395,1055680,0
2008-05-21,17.452,17.452,16.749,16.917,1050688,0
2008-05-22,16.947,17.232,16.784,16.994,1574110,0
2008-05-23,16.985,17.072,16.558,16.604,721247,0
2008-05-27,16.548,16.804,16.424,16.642,851273,0
2008-05-28,16.652,16.749,16.349,16.386,1008497,0
2008-05-29,16.262,16.749,16.196,16.68,1106514,0
2008-05-30,16.652,16.757,16.471,16.576,979869,0
2008-06-02,16.652,16.794,16.129,16.27,1301782,0
2008-06-03,16.405,16.652,16.28,16.395,1127308,0
2008-06-04,16.386,16.594,16.29,16.432,691937,0
2008-06-05,16.594,16.671,16.414,16.576,592412,0
2008-06-06,16.349,16.442,15.946,16.006,1234793,0
2008-06-09,16.044,16.129,15.492,15.614,1007962,0
2008-06-10,15.748,16.29,15.614,15.956,1381864,0
2008-06-11,15.815,15.946,15.651,15.785,1359763,0
2008-06-12,15.73,16.148,15.72,15.74,907377,0
2008-06-13,15.748,16.072,15.604,15.854,705895,0
2008-06-16,15.74,15.872,15.492,15.768,725984,0
2008-06-17,15.711,15.946,15.651,15.72,849427,0
2008-06-18,15.795,15.872,15.338,15.378,1542071,0
2008-06-19,15.338,15.531,15.289,15.318,1268188,0
2008-06-20,15.251,15.397,14.456,15.122,1782670,0
2008-06-23,15.225,15.225,14.872,15.005,1053995,0
2008-06-24,14.985,15.035,14.7,14.844,1001057,0
2008-06-25,14.853,15.348,14.769,15.271,959167,0
2008-06-26,15.14,15.358,15.015,15.045,1286544,0
2008-06-27,15.035,15.103,14.68,14.891,3869167,0
2008-06-30,14.863,14.939,14.617,14.643,1393245,0
2008-07-01,14.844,14.995,14.484,14.882,2301585,0
2008-07-02,14.967,15.113,14.484,14.502,1398454,0
2008-07-03,15.005,15.005,14.225,14.493,784509,0
2008-07-07,14.559,14.66,14.053,14.16,1035119,0
2008-07-08,14.063,14.356,13.893,14.329,889285,0
2008-07-09,14.376,14.376,13.237,13.331,2244302,0
2008-07-10,13.276,13.483,12.761,12.96,1973718,0
2008-07-11,12.664,13.055,12.398,12.988,2021483,0
2008-07-14,13.046,13.046,12.37,12.569,1840330,0
2008-07-15,12.438,12.656,11.999,12.227,4876816,0
2008-07-16,12.218,12.313,11.496,11.979,3977895,0
2008-07-17,11.979,12.646,11.895,12.646,1368988,0
2008-07-18,12.589,12.664,11.971,12.046,2191070,0
2008-07-21,12.046,12.674,11.999,12.504,2582989,0
2008-07-22,12.388,12.467,12.163,12.235,2935690,0
2008-07-23,12.418,12.741,11.789,12.559,2070299,0
2008-07-24,12.589,12.589,11.867,11.877,1414411,0
2008-07-25,11.933,12.036,11.665,11.799,811366,0
2008-07-28,11.713,11.989,11.574,11.574,1344976,0
2008-07-29,11.609,12.017,11.564,11.979,1353988,0
2008-07-30,12.094,12.313,11.819,12.114,1325616,0
2008-07-31,11.941,12.104,11.858,11.979,1143591,0
2008-08-01,11.886,13.806,11.886,12.284,1987564,0
2008-08-04,12.284,12.35,12.036,12.275,953819,0
2008-08-05,12.388,12.884,12.37,12.827,1311363,0
2008-08-06,13.028,13.169,12.684,12.846,917479,0
2008-08-07,12.913,12.988,12.313,12.36,1052871,0
2008-08-08,12.37,12.903,12.36,12.751,1294712,0
2008-08-11,12.656,13.453,12.656,13.406,2036745,0
2008-08-12,13.551,13.551,12.457,12.599,2047564,0
2008-08-13,12.809,12.809,11.799,12.153,2511072,0
2008-08-14,12.104,12.988,11.809,12.923,2996974,0
2008-08-15,13.084,13.541,12.988,13.247,1913664,0
2008-08-18,13.227,13.513,12.923,13.15,1348429,0
2008-08-19,13.121,13.121,12.609,12.721,1375748,0
2008-08-20,12.731,12.799,12.046,12.35,2082202,0
2008-08-21,12.056,12.495,12.056,12.457,1307978,0
2008-08-22,12.37,12.771,12.218,12.569,1653720,0
2008-08-25,12.54,12.549,12.144,12.255,1029692,0
2008-08-26,12.35,12.35,11.904,12.046,1187520,0
2008-08-27,12.171,12.36,11.924,12.235,924949,0
2008-08-28,12.208,12.341,11.914,12.284,1305303,0
2008-08-29,12.265,12.438,12.208,12.36,1264861,0
2008-09-02,12.38,13.131,12.341,12.485,981444,0
2008-09-03,12.599,13.14,12.485,12.978,1444732,0
2008-09-04,12.874,12.941,12.19,12.674,1914797,0
2008-09-05,12.609,12.988,12.313,12.913,1310172,0
2008-09-08,13.198,13.618,13.131,13.561,1285259,0
2008-09-09,13.656,14.254,13.207,13.322,2954106,0
2008-09-10,13.503,13.599,12.96,13.284,1627555,0
2008-09-11,13.284,14.607,13.266,14.493,3231037,0
2008-09-12,14.273,15.279,14.273,14.512,3545295,0
2008-09-15,13.903,14.597,12.731,12.836,3292253,0
2008-09-16,12.569,13.674,12.569,13.313,1626018,0
2008-09-17,13.055,13.513,12.96,12.96,1627266,0
2008-09-18,13.131,14.579,13.131,14.512,2841528,0
2008-09-19,14.93,15.938,14.092,14.366,4609822,0
2008-09-22,14.141,14.636,13.599,13.796,1183282,0
2008-09-23,14.739,14.789,13.806,14.073,1005139,0
2008-09-24,14.102,14.66,13.628,13.738,816721,0
2008-09-25,14.035,14.739,13.883,14.169,1194215,0
2008-09-26,14.216,14.466,13.766,14.198,1140162,0
2008-09-29,14.188,14.273,13.159,13.656,1201743,0
2008-09-30,13.816,14.273,13.443,13.599,962421,0
2008-10-01,13.702,14.466,13.237,14.102,1644773,0
2008-10-02,14.273,14.366,13.179,13.189,2232912,0
2008-10-03,13.35,14.025,12.524,12.579,1524295,0
2008-10-06,11.819,12.656,11.665,12.418,1992510,0
2008-10-07,12.589,12.988,12.056,12.751,1764993,0
2008-10-08,12.37,13.276,11.895,12.619,2112632,0
2008-10-09,12.549,12.779,11.581,11.581,1526149,0
2008-10-10,10.943,13.609,10.676,12.941,2894516,0
2008-10-13,12.969,13.532,11.914,12.017,1836715,0
2008-10-14,12.245,13.304,12.245,12.37,1572739,0
2008-10-15,12.153,12.245,11.248,11.466,1934545,0
2008-10-16,11.417,11.971,11.094,11.924,1626634,0
2008-10-17,11.722,12.485,11.275,11.904,1324686,0
2008-10-20,12.884,12.951,11.371,12.448,1718869,0
2008-10-21,12.846,12.846,11.171,11.305,1411405,0
2008-10-22,10.933,11.361,10.163,10.163,1536295,0
2008-10-23,10.392,10.475,9.0492,10.181,2191338,0
2008-10-24,8.4307,9.61,8.4307,9.0875,2139213,0
2008-10-27,8.9921,9.2101,8.4879,9.0492,2193334,0
2008-10-28,9.0588,9.59,8.9825,9.59,1531250,0
2008-10-29,9.514,9.6,9.1066,9.249,1614966,0
2008-10-30,9.4602,9.58,9.2006,9.451,1134586,0
2008-10-31,9.412,9.669,9.307,9.514,1967693,0
2008-11-03,9.4702,9.697,9.2298,9.412,1222629,0
2008-11-04,10.039,10.039,9.3256,9.785,1208899,0
2008-11-05,9.649,9.804,9.3156,9.3637,1204011,0
2008-11-06,9.412,9.514,8.916,8.9731,860004,0
2008-11-07,9.3353,9.3353,8.6686,8.8685,823369,0
2008-11-10,8.9825,8.9825,8.2025,8.2595,1069197,0
2008-11-11,8.2213,8.2689,7.7267,7.9737,1225439,0
2008-11-12,7.8693,7.8884,7.308,7.3269,962415,0
2008-11-13,7.536,7.7076,6.9747,7.5744,3172043,0
2008-11-14,7.4412,7.6695,6.8989,6.9844,2505365,0
2008-11-17,6.8227,7.0413,6.6609,6.7561,1414156,0
2008-11-18,6.7561,6.8415,6.5847,6.737,1804836,0
2008-11-19,6.6514,6.8227,6.0234,6.0423,1497613,0
2008-11-20,5.9092,6.0234,5.4145,5.4429,1729455,0
2008-11-21,5.4619,5.6713,4.7101,5.0813,2616731,0
2008-11-24,5.1384,6.3469,5.1384,6.3183,2345300,0
2008-11-25,6.537,6.9844,6.4325,6.8415,2494117,0
2008-11-26,6.6514,6.8989,6.5278,6.8989,1611390,0
2008-11-28,6.8989,7.2319,6.7464,7.1747,876362,0
2008-12-01,7.051,7.2411,6.5942,6.6322,1505273,0
2008-12-02,6.7083,6.994,6.5278,6.8415,2549367,0
2008-12-03,6.7179,7.5269,6.6798,7.3744,1959593,0
2008-12-04,7.2889,7.8026,7.2126,7.5555,2154065,0
2008-12-05,7.6505,7.679,6.8798,7.2698,2072520,0
2008-12-08,7.4127,8.4404,7.2319,7.4697,2189726,0
2008-12-09,6.6609,7.4032,6.6609,6.994,1317426,0
2008-12-10,7.0606,7.1366,6.4513,6.9367,1598360,0
2008-12-11,6.8989,7.346,6.7748,7.0225,1537694,0
2008-12-12,6.8037,7.0795,6.6798,7.051,1429133,0
2008-12-15,7.0606,7.0606,6.4136,6.7657,1802142,0
2008-12-16,6.8129,7.0129,6.4801,6.7942,2035898,0
2008-12-17,6.7083,6.7276,6.5656,6.5942,2022732,0
2008-12-18,6.5942,6.7464,6.2897,6.3373,1255024,0
2008-12-19,6.8891,6.8891,5.9853,6.2803,3896037,0
2008-12-22,6.1661,6.3943,6.1091,6.3373,1811943,0
2008-12-23,6.4894,6.6133,5.9568,6.0234,2462884,0
2008-12-24,6.0138,6.0138,5.6713,5.7093,687477,0
2008-12-26,5.719,6.6894,5.3666,6.6609,1673065,0
2008-12-29,6.5942,6.737,5.814,6.6798,1526556,0
2008-12-30,6.5847,6.8322,6.3943,6.6798,1160455,0
2008-12-31,6.6798,7.1556,6.6798,6.9747,1898181,0
2009-01-02,6.8607,7.3364,6.8607,7.2223,914082,0
2009-01-05,7.1747,7.3269,6.737,7.2319,1014223,0
2009-01-06,7.2793,7.4316,7.1747,7.3269,1057073,0
2009-01-07,7.1461,7.2793,6.9082,6.9844,774242,0
2009-01-08,6.9844,7.0033,6.7276,6.9655,869782,0
2009-01-09,7.0033,7.0413,6.6609,6.7179,711887,0
2009-01-12,6.6609,6.6894,6.3943,6.4227,757134,0
2009-01-13,6.3089,6.5753,6.2897,6.4801,895454,0
2009-01-14,6.2992,6.3563,5.9187,5.9568,1338445,0
2009-01-15,5.8996,6.0805,5.5761,5.8806,1417829,0
2009-01-16,5.9187,6.128,5.6427,6.0992,1600571,0
2009-01-20,6.1756,6.2706,5.5665,5.6238,1353191,0
2009-01-21,5.719,5.8235,5.3858,5.7093,1080671,0
2009-01-22,5.5095,5.8235,5.1575,5.3096,1190594,0
2009-01-23,5.2335,5.633,5.129,5.4904,1097034,0
2009-01-26,5.3666,5.7855,5.3666,5.4429,1150557,0
2009-01-27,5.4429,5.6903,5.2715,5.3288,1560341,0
2009-01-28,5.481,5.89,5.481,5.6903,1539713,0
2009-01-29,5.6141,5.6998,5.2428,5.3001,1030278,0
2009-01-30,5.3001,5.4237,4.6435,4.7292,1832034,0
2009-02-02,4.6913,4.7198,4.4532,4.6246,1260259,0
2009-02-03,4.6435,4.8528,4.4532,4.8528,1593455,0
2009-02-04,4.8245,4.8623,4.5578,4.5578,1068769,0
2009-02-05,4.5484,4.7101,4.5008,4.6626,704851,0
2009-02-06,4.6435,4.9957,4.5769,4.8052,1444518,0
2009-02-09,4.8528,4.8528,4.4913,4.4913,899810,0
2009-02-10,4.4438,4.5674,4.0251,4.0251,1928908,0
2009-02-11,4.0251,4.2057,3.9775,4.1203,901253,0
2009-02-12,4.0725,4.1106,3.8538,4.1011,882932,0
2009-02-13,4.1106,4.1106,3.7967,3.8632,1055592,0
2009-02-17,3.7491,3.7491,3.5494,3.5873,912896,0
2009-02-18,3.5969,3.6446,3.4731,3.5301,867967,0
2009-02-19,3.5494,3.8252,3.2925,3.34,1500998,0
2009-02-20,3.3018,3.9396,3.2733,3.873,3171900,0
2009-02-23,3.8443,3.9108,3.73,3.7967,1645303,0
2009-02-24,3.7491,3.9679,3.6349,3.7586,1996338,0
2009-02-25,3.7491,3.8822,3.3209,3.7681,1582220,0
2009-02-26,3.7874,3.9965,3.6827,3.9965,1985583,0
2009-02-27,3.8822,3.9871,3.7396,3.9298,2279132,0
2009-03-02,3.9204,3.9204,3.6159,3.8347,1842163,0
2009-03-03,3.9396,4.1393,3.7111,3.8918,2338955,0
2009-03-04,3.9491,4.4626,3.8632,4.1773,1864850,0
2009-03-05,4.0251,4.0917,3.6827,3.8822,2637022,0
2009-03-06,3.9014,4.1106,3.692,3.873,796015,0
2009-03-09,3.8252,4.1203,3.7013,3.7111,1203051,0
2009-03-10,3.7778,3.9583,3.6159,3.8252,1208137,0
2009-03-11,4.0823,4.0823,3.5587,3.6729,1977311,0
2009-03-12,3.6349,4.1393,3.34,3.9491,2678322,0
2009-03-13,3.9491,4.1964,3.9014,4.0441,922835,0
2009-03-16,4.0823,4.1393,3.873,3.9108,1679677,0
2009-03-17,3.9965,4.0251,3.8538,4.0251,1037777,0
2009-03-18,3.9583,4.3392,3.9204,4.2153,832239,0
2009-03-19,4.4058,4.5674,4.2153,4.2819,1016352,0
2009-03-20,4.3011,4.3104,3.9396,4.2057,2132642,0
2009-03-23,4.2917,4.5199,4.2535,4.5199,1056274,0
2009-03-24,4.4626,4.7577,4.3011,4.3296,2024929,0
2009-03-25,4.3296,4.6626,4.1964,4.3484,1632671,0
2009-03-26,4.3774,4.7387,4.32,4.7387,880412,0
2009-03-27,4.6721,4.9481,4.6056,4.8245,2013999,0
2009-03-30,4.7577,4.7958,4.3675,4.3959,1024694,0
2009-03-31,4.5578,4.5578,4.2438,4.3011,993317,0
2009-04-01,4.3011,4.4246,4.1488,4.3392,1171632,0
2009-04-02,4.4246,4.8434,4.4246,4.7198,1143560,0
2009-04-03,4.7387,4.8338,4.4818,4.8052,710353,0
2009-04-06,4.7958,5.0147,4.653,5.0049,771808,0
2009-04-07,4.9101,5.0528,4.5674,4.596,695968,0
2009-04-08,4.596,4.7006,4.5293,4.6056,446023,0
2009-04-09,4.8338,5.2241,4.6626,5.1478,896999,0
2009-04-13,5.0909,5.2715,4.9101,5.0431,859857,0
2009-04-14,5.0244,5.4048,4.7672,5.2145,1566357,0
2009-04-15,5.1575,5.6809,5.1194,5.4619,1201695,0
2009-04-16,5.4904,5.7949,5.2811,5.633,1074997,0
2009-04-17,5.6616,6.537,5.6141,6.3849,1541167,0
2009-04-20,6.1661,6.1661,5.519,5.5665,1879156,0
2009-04-21,5.2811,5.2811,4.5008,4.7006,2837401,0
2009-04-22,4.6626,4.8338,4.5293,4.7006,2088099,0
2009-04-23,4.7006,4.9194,4.4343,4.8812,1702317,0
2009-04-24,4.9005,5.2811,4.7292,5.2811,1491930,0
2009-04-27,5.2048,5.2048,4.872,4.9005,1087099,0
2009-04-28,4.8338,4.8434,4.6341,4.7672,711583,0
2009-04-29,4.7958,5.1669,4.7672,5.1097,988937,0
2009-04-30,5.1384,5.89,5.1194,5.1194,1397610,0
2009-05-01,5.129,5.2145,5.0147,5.1384,610494,0
2009-05-04,5.2623,5.7093,4.7958,5.6809,2504927,0
2009-05-05,5.6046,5.9282,5.595,5.8616,1366283,0
2009-05-06,5.9092,6.1566,5.7949,6.0041,885258,0
2009-05-07,6.0708,6.1091,5.7568,5.833,1339221,0
2009-05-08,5.9949,6.1756,5.8519,6.1661,1388330,0
2009-05-11,5.9853,6.6228,5.9757,6.4801,2252299,0
2009-05-12,6.4991,6.7464,6.3658,6.6514,3302531,0
2009-05-13,6.4421,6.5563,5.9853,6.0805,1724225,0
2009-05-14,6.0805,6.2516,5.9662,6.0138,1161320,0
2009-05-15,6.0138,6.1566,5.7568,5.7949,1131490,0
2009-05-18,5.833,6.1756,5.814,6.1566,1122363,0
2009-05-19,6.1566,6.4421,6.0708,6.2327,736636,0
2009-05-20,6.3943,6.6133,6.2897,6.4513,1042412,0
2009-05-21,6.3756,6.4227,6.1184,6.2614,904182,0
2009-05-22,6.2897,6.5466,6.185,6.4325,942913,0
2009-05-26,6.3849,6.6514,6.2803,6.3943,1161496,0
2009-05-27,6.4227,6.4894,6.2136,6.2706,806036,0
2009-05-28,6.3373,6.4611,6.0327,6.4136,814492,0
2009-05-29,6.4325,6.8415,6.2136,6.2803,1065414,0
2009-06-01,6.3563,6.6228,6.3563,6.5278,1044737,0
2009-06-02,6.5278,6.5278,6.0615,6.1945,852149,0
2009-06-03,6.1469,6.242,5.89,6.0138,719589,0
2009-06-04,6.0138,6.2042,5.8806,6.1376,670134,0
2009-06-05,6.185,6.3469,6.0992,6.1756,556969,0
2009-06-08,6.1376,6.2232,5.9092,6.0327,536226,0
2009-06-09,5.9853,6.0518,5.7664,5.9757,725613,0
2009-06-10,6.0041,6.0327,5.7093,5.8235,682446,0
2009-06-11,5.7568,6.0041,5.719,5.8425,615189,0
2009-06-12,6.09,6.09,5.8711,5.9853,539766,0
2009-06-15,5.9662,6.0423,5.7473,5.7855,725408,0
2009-06-16,5.814,5.8711,5.6523,5.7473,640712,0
2009-06-17,5.6809,5.8044,5.4998,5.5284,786656,0
2009-06-18,5.5761,5.5857,5.2145,5.3382,1099303,0
2009-06-19,5.4619,5.6141,5.3953,5.5284,1323001,0
2009-06-22,5.481,5.5095,5.0244,5.0431,1247765,0
2009-06-23,5.0431,5.1002,4.7863,4.815,1264354,0
2009-06-24,4.929,5.3288,4.815,4.8909,1192529,0
2009-06-25,4.9385,5.0049,4.8812,4.9766,1053059,0
2009-06-26,4.967,5.1861,4.7958,5.1575,2903168,0
2009-06-29,5.2335,5.3477,5.0528,5.2908,892327,0
2009-06-30,5.2908,5.3858,5.1384,5.2428,744693,0
2009-07-01,5.2623,5.4048,5.1955,5.2526,675243,0
2009-07-02,5.1861,5.2526,4.967,5.129,592271,0
2009-07-06,5.0623,5.0623,4.7482,4.8245,918607,0
2009-07-07,4.815,4.8812,4.6913,4.7198,1067977,0
2009-07-08,4.815,4.815,4.5199,4.6721,1416254,0
2009-07-09,4.7672,4.7672,4.5008,4.5674,1368190,0
2009-07-10,4.5484,4.6149,4.4343,4.539,873403,0
2009-07-13,4.539,4.7292,4.3774,4.7101,1375936,0
2009-07-14,4.6913,4.8052,4.6246,4.8052,514352,0
2009-07-15,4.9766,5.2908,4.8812,5.1955,2827675,0
2009-07-16,5.1669,5.3953,5.1669,5.3572,1008505,0
2009-07-17,5.3953,5.3953,5.1384,5.2715,897362,0
2009-07-20,5.3001,5.7949,5.2908,5.7855,1226949,0
2009-07-21,5.9092,6.1376,5.7568,6.1091,2309595,0
2009-07-22,6.09,6.7657,5.9949,6.2992,3791108,0
2009-07-23,6.6038,6.7942,5.9853,6.185,3264837,0
2009-07-24,6.1469,6.3373,5.9568,6.3373,2237712,0
2009-07-27,6.3756,7.4412,6.3756,7.3364,2966581,0
2009-07-28,7.3269,7.679,7.0606,7.1938,2692980,0
2009-07-29,7.1938,7.4602,7.0606,7.1556,1713872,0
2009-07-30,7.3269,7.422,7.051,7.2508,1286724,0
2009-07-31,7.2319,7.536,7.0699,7.4888,1605364,0
2009-08-03,7.6505,8.0406,7.3555,7.9737,1840056,0
2009-08-04,7.7649,8.1454,7.7267,7.9836,1337382,0
2009-08-05,8.0311,8.0311,7.6505,7.7076,1240850,0
2009-08-06,7.7076,7.9737,7.679,7.7361,1656639,0
2009-08-07,7.8408,7.9454,7.7454,7.7454,2059798,0
2009-08-10,7.7169,7.8313,7.6314,7.7076,1587162,0
2009-08-11,7.7076,7.7933,7.4602,7.5744,775658,0
2009-08-12,7.5744,7.7933,7.5647,7.6314,902375,0
2009-08-13,7.7169,7.7361,7.4888,7.679,1044474,0
2009-08-14,7.7076,7.7169,7.4982,7.6125,752967,0
2009-08-17,7.4602,7.5458,7.1653,7.2126,1909938,0
2009-08-18,7.2126,7.66,7.2126,7.3175,927252,0
2009-08-19,7.2319,7.5838,7.2319,7.4982,662580,0
2009-08-20,7.4888,7.7169,7.4602,7.6505,772115,0
2009-08-21,7.7361,7.7649,7.6125,7.6695,862919,0
2009-08-24,7.6885,7.7267,7.5744,7.6125,977749,0
2009-08-25,7.7933,7.7933,7.5647,7.6219,1362714,0
2009-08-26,7.6885,7.8503,7.4888,7.5647,1084908,0
2009-08-27,7.5269,7.6981,7.3555,7.5647,856889,0
2009-08-28,7.6408,7.7454,7.4316,7.5838,1250126,0
2009-08-31,7.5555,7.5838,7.1747,7.2411,1768758,0
2009-09-01,7.1747,7.3555,6.7845,6.9462,1365852,0
2009-09-02,6.9462,7.5647,6.699,6.7748,1118067,0
2009-09-03,6.7748,6.9082,6.6038,6.7942,671568,0
2009-09-04,6.7845,6.8607,6.5278,6.7942,800656,0
2009-09-08,6.8891,6.9655,6.7276,6.8511,732104,0
2009-09-09,6.8798,7.032,6.7942,7.0129,722668,0
2009-09-10,7.0129,7.4316,6.9082,7.346,1478310,0
2009-09-11,7.3649,7.5555,7.2983,7.4032,1510618,0
2009-09-14,7.308,7.4032,7.0985,7.3555,834082,0
2009-09-15,7.3269,7.5269,7.2031,7.4982,1054929,0
2009-09-16,7.6125,8.4307,7.5173,8.3924,2483249,0
2009-09-17,8.3546,8.8875,7.9454,8.0121,2468054,0
2009-09-18,8.1547,8.1547,7.8503,7.955,2615131,0
2009-09-21,7.8503,7.8978,7.4697,7.7649,1356930,0
2009-09-22,7.8313,8.2595,7.7649,7.9646,2042975,0
2009-09-23,8.0027,8.1358,7.6885,7.7267,1785501,0
2009-09-24,7.7649,7.7933,7.3175,7.3744,1335378,0
2009-09-25,7.3649,7.6028,7.1082,7.4032,1062138,0
2009-09-28,7.3649,7.6885,7.2983,7.6028,1106822,0
2009-09-29,8.2784,8.4307,7.8597,7.9836,4463873,0
2009-09-30,7.9454,8.0597,7.6125,7.7267,2599806,0
2009-10-01,7.6885,7.7454,7.2319,7.3744,1504696,0
2009-10-02,7.2698,7.2983,6.8989,6.9655,1375354,0
2009-10-05,6.9747,7.4697,6.9273,7.4316,1633080,0
2009-10-06,7.5173,7.9836,7.3649,7.8026,2237867,0
2009-10-07,7.7933,7.8219,7.536,7.6408,1828400,0
2009-10-08,7.7169,8.2025,7.6695,8.1738,1835613,0
2009-10-09,8.1547,8.2311,7.955,8.0691,856985,0
2009-10-12,8.0691,8.2311,7.8884,7.9836,766382,0
2009-10-13,7.9358,7.9836,7.6981,7.9073,771027,0
2009-10-14,8.0977,8.2784,7.7454,8.2499,1410598,0
2009-10-15,8.0311,8.4879,7.9454,8.2499,2256759,0
2009-10-16,8.1547,8.2975,7.9646,8.0691,993018,0
2009-10-19,8.1072,8.4974,7.8313,8.4782,1592480,0
2009-10-20,8.6306,8.6306,8.2119,8.2311,1321226,0
2009-10-21,8.2311,8.64,8.0786,8.326,2100648,0
2009-10-22,9.278,10.315,9.0492,10.199,6922826,0
2009-10-23,10.134,10.515,9.903,10.218,3594387,0
2009-10-26,10.333,10.402,9.4602,9.59,2798218,0
2009-10-27,9.571,9.755,9.1535,9.2395,2025999,0
2009-10-28,9.1066,9.1535,8.0977,8.1454,4792317,0
2009-10-29,8.2311,8.5067,8.2311,8.3641,2440938,0
2009-10-30,8.2311,8.3641,7.5838,7.5838,3137377,0
2009-11-02,7.6219,7.917,7.2508,7.4032,3106452,0
2009-11-03,7.3364,7.6219,7.1747,7.5932,3572916,0
2009-11-04,7.6408,7.8503,7.2319,7.2793,3025732,0
2009-11-05,7.3364,7.8789,7.3364,7.8597,2438722,0
2009-11-06,7.5838,8.0027,7.5838,7.7741,2048998,0
2009-11-09,7.812,8.2784,7.7454,8.2119,2173882,0
2009-11-10,8.1738,8.3831,8.0597,8.2499,1801778,0
2009-11-11,8.3831,8.7067,8.3831,8.5545,2267256,0
2009-11-12,8.5067,8.7543,8.4307,8.4782,1740314,0
2009-11-13,8.5354,8.7258,8.3924,8.5162,1824199,0
2009-11-16,8.64,9.1535,8.5354,9.0875,1670936,0
2009-11-17,9.0396,9.1158,8.7826,9.0875,1048135,0
2009-11-18,9.0018,9.0588,8.716,8.8019,1562377,0
2009-11-19,8.716,8.7258,8.2689,8.4118,1543069,0
2009-11-20,8.4307,8.4307,7.955,8.2311,1071140,0
2009-11-23,8.5354,8.6592,8.4118,8.4782,1304848,0
2009-11-24,8.4592,8.7067,8.3072,8.4498,910642,0
2009-11-25,8.4879,8.6021,8.4592,8.5545,870934,0
2009-11-27,8.0786,8.4404,7.917,8.3356,653475,0
2009-11-30,8.2784,8.3546,7.9358,8.0311,1820406,0
2009-12-01,8.2595,8.3737,8.0691,8.1833,1114020,0
2009-12-02,8.1833,8.3546,7.9836,8.1072,944999,0
2009-12-03,8.1929,8.3737,8.1358,8.1358,1290891,0
2009-12-04,8.2311,8.4689,7.9358,8.2975,1725561,0
2009-12-07,8.1929,8.5925,8.1929,8.4689,3197321,0
2009-12-08,8.4689,8.8398,8.2025,8.5734,2834043,0
2009-12-09,8.5447,8.583,8.3072,8.526,2774498,0
2009-12-10,8.4592,8.8685,8.4498,8.64,4674271,0
2009-12-11,8.7353,8.7925,8.5447,8.7446,1798943,0
2009-12-14,8.8875,9.278,8.7543,9.2198,2207787,0
2009-12-15,9.2006,9.63,9.0588,9.61,2715821,0
2009-12-16,9.532,10.227,9.532,10.163,4095511,0
2009-12-17,10.079,10.079,9.735,9.755,1929280,0
2009-12-18,10.049,10.572,9.61,9.893,4297710,0
2009-12-21,10.163,10.315,9.874,10.266,3598827,0
2009-12-22,10.44,10.639,10.181,10.495,2836258,0
2009-12-23,11.408,11.526,10.905,11.516,4883592,0
2009-12-24,11.506,11.858,11.506,11.574,1090212,0
2009-12-28,11.618,11.665,11.526,11.627,1544970,0
2009-12-29,11.713,11.809,11.417,11.545,1592740,0
2009-12-30,11.516,12.134,11.466,12.017,2852355,0
2009-12-31,12.017,12.036,11.74,11.76,2275000,0
2010-01-04,12.036,12.549,11.886,12.398,2665128,0
2010-01-05,12.408,13.198,12.37,12.809,4620813,0
2010-01-06,12.818,13.256,12.721,13.093,2711752,0
2010-01-07,12.978,13.532,12.923,13.513,2368557,0
2010-01-08,13.406,13.503,13.084,13.424,1895228,0
2010-01-11,13.434,14.15,13.368,13.96,3096951,0
2010-01-12,13.776,13.98,12.932,13.189,3234123,0
2010-01-13,13.304,13.378,12.818,13.227,2605907,0
2010-01-14,13.103,13.415,12.941,13.276,1842755,0
2010-01-15,13.217,13.304,12.408,12.684,2708808,0
2010-01-19,12.693,13.055,12.589,13.036,2132158,0
2010-01-20,12.779,13.028,12.418,12.664,3058234,0
2010-01-21,12.656,12.978,12.084,12.094,3180399,0
2010-01-22,11.989,12.531,11.829,11.849,2244459,0
2010-01-25,12.084,12.084,11.535,11.904,2086875,0
2010-01-26,11.779,12.599,11.779,12.388,2879645,0
2010-01-27,12.619,13.266,12.313,12.589,3109730,0
2010-01-28,12.627,12.751,12.046,12.38,1530385,0
2010-01-29,12.428,12.818,12.227,12.294,2405583,0
2010-02-01,12.218,12.303,11.564,11.886,2841278,0
2010-02-02,11.989,12.198,11.74,12.074,1640824,0
2010-02-03,12.046,12.721,11.858,11.886,2520024,0
2010-02-04,11.703,11.779,11.314,11.446,2139077,0
2010-02-05,11.361,11.516,10.761,11.295,3071917,0
2010-02-08,11.275,11.417,11.028,11.048,2979245,0
2010-02-09,11.295,11.408,10.788,11.103,4835721,0
2010-02-10,11.076,11.23,10.02,10.109,6693288,0
2010-02-11,10.118,10.475,9.992,10.276,4023120,0
2010-02-12,10.134,10.172,9.864,10.127,2870673,0
2010-02-16,10.972,10.972,10.333,10.562,4566293,0
2010-02-17,10.505,10.723,10.505,10.61,3206856,0
2010-02-18,10.639,10.743,10.44,10.592,2613290,0
2010-02-19,10.457,10.582,10.372,10.485,2683655,0
2010-02-22,10.534,10.552,10.276,10.362,2882567,0
2010-02-23,10.448,10.466,10.154,10.227,2069827,0
2010-02-24,10.237,10.515,10.19,10.495,1477090,0
2010-02-25,10.208,10.448,10.144,10.412,1461649,0
2010-02-26,10.448,10.485,10.285,10.412,1592782,0
2010-03-01,10.382,11.581,10.372,11.181,12697439,0
2010-03-02,11.181,11.181,10.905,11.019,3012648,0
2010-03-03,11.028,11.2,10.798,10.905,2259604,0
2010-03-04,10.991,11.113,10.753,10.818,1828030,0
2010-03-05,10.925,11.248,10.867,11.2,1531138,0
2010-03-08,11.23,11.305,11.123,11.2,827296,0
2010-03-09,11.152,11.257,11.01,11.133,1293933,0
2010-03-10,11.086,11.23,10.991,11.123,985411,0
2010-03-11,11.191,11.191,10.828,10.962,1045321,0
2010-03-12,11.019,11.057,10.828,10.972,2057662,0
2010-03-15,10.962,11.028,10.421,10.602,1767109,0
2010-03-16,10.62,10.838,10.62,10.838,1096050,0
2010-03-17,10.848,11.019,10.629,10.867,1232131,0
2010-03-18,10.838,11.028,10.705,10.788,1000907,0
2010-03-19,10.448,10.991,10.43,10.515,1537508,0
2010-03-22,10.392,10.743,10.154,10.705,1220651,0
2010-03-23,10.733,10.798,10.515,10.676,1284190,0
2010-03-24,10.572,10.715,10.247,10.676,2325978,0
2010-03-25,10.649,10.915,10.515,10.572,1527915,0
2010-03-26,10.658,10.897,10.544,10.572,1951456,0
2010-03-29,10.572,10.779,10.362,10.649,1779269,0
2010-03-30,10.649,10.733,10.582,10.686,798327,0
2010-03-31,10.667,10.705,10.544,10.592,1034659,0
2010-04-01,10.686,10.743,10.421,10.534,1362019,0
2010-04-05,10.495,10.867,10.495,10.743,1391058,0
2010-04-06,10.715,10.838,10.572,10.705,1587781,0
2010-04-07,10.686,10.828,10.602,10.733,1546331,0
2010-04-08,10.639,10.943,10.544,10.848,2684572,0
2010-04-09,10.858,11.248,10.788,11.181,1904049,0
2010-04-12,11.2,11.22,10.905,11.038,1601982,0
2010-04-13,11.028,11.322,10.838,11.22,1329803,0
2010-04-14,11.371,11.989,11.322,11.933,2930951,0
2010-04-15,11.933,12.235,11.914,12.094,2010694,0
2010-04-16,12.008,12.181,11.436,11.75,2970458,0
2010-04-19,11.703,11.703,11.342,11.526,3712158,0
2010-04-20,11.516,12.227,11.516,12.181,5545026,0
2010-04-21,12.163,12.599,11.971,12.124,7060481,0
2010-04-22,11.809,11.961,11.554,11.693,5832752,0
2010-04-23,11.645,11.645,10.915,11.048,6259122,0
2010-04-26,11.076,11.076,10.676,10.723,0,0
2010-04-27,10.602,10.676,9.864,9.943,4716018,0
2010-04-28,9.992,10.02,9.58,9.687,3758817,0
2010-04-29,9.755,9.874,9.59,9.804,2335854,0
2010-04-30,9.83,9.943,9.441,9.441,2605775,0
2010-05-03,9.507,9.795,9.507,9.678,2092253,0
2010-05-04,9.532,9.561,9.1158,9.1535,2691961,0
2010-05-05,9.0588,9.3353,8.8019,9.1911,3353466,0
2010-05-06,9.1451,9.249,8.2402,8.7639,5078784,0
2010-05-07,8.8398,8.8398,8.2689,8.5067,4464608,0
2010-05-10,8.9256,9.0208,8.7258,8.9065,2479612,0
2010-05-11,8.6497,9.1814,8.526,8.935,3096947,0
2010-05-12,9.0112,9.2198,8.859,9.1633,2424163,0
2010-05-13,9.1158,9.2198,8.9445,8.9636,1767593,0
2010-05-14,8.8779,8.8875,8.5925,8.7067,1886060,0
2010-05-17,8.7353,8.935,8.4689,8.8114,1546866,0
2010-05-18,8.8685,9.0971,8.7353,8.7353,2654565,0
2010-05-19,8.6781,8.8304,8.5162,8.6686,2240308,0
2010-05-20,8.3641,8.4212,8.0597,8.2311,4424292,0
2010-05-21,8.0406,8.6306,7.9836,8.5545,4209867,0
2010-05-24,8.4782,8.716,8.4307,8.5067,2034328,0
2010-05-25,8.0786,8.5354,8.0214,8.5162,2422782,0
2010-05-26,8.6021,8.6876,8.3453,8.4212,2221038,0
2010-05-27,8.6592,8.8494,8.6306,8.8494,1346237,0
2010-05-28,8.8398,9.0018,8.716,8.8304,1542914,0
2010-06-01,8.6975,8.7732,8.326,8.326,1841881,0
2010-06-02,8.3737,8.7067,8.3641,8.583,2839305,0
2010-06-03,8.5162,8.7639,8.3924,8.4974,1904003,0
2010-06-04,8.2595,8.4404,8.0214,8.0882,2156822,0
2010-06-07,8.0786,8.2595,7.9454,7.955,1790813,0
2010-06-08,8.0027,8.0214,7.812,7.9454,1569427,0
2010-06-09,8.0214,8.2402,7.8978,7.955,1674432,0
2010-06-10,8.1644,8.6592,8.1547,8.6497,1963622,0
2010-06-11,8.5162,8.7826,8.4974,8.7353,1057921,0
2010-06-14,8.9636,8.9825,8.6592,8.6975,2235934,0
2010-06-15,8.8398,9.2874,8.7732,9.2874,1706532,0
2010-06-16,9.1717,9.3353,9.0018,9.2101,2243523,0
2010-06-17,9.3353,9.4208,9.1158,9.412,1595888,0
2010-06-18,9.4208,9.514,9.2395,9.307,2438635,0
2010-06-21,9.4782,9.953,9.4782,9.639,2789954,0
2010-06-22,9.669,9.775,9.514,9.551,1408641,0
2010-06-23,9.542,9.6,9.1158,9.1535,1744679,0
2010-06-24,9.0588,9.1451,8.7258,8.7353,1370130,0
2010-06-25,8.7543,9.2198,8.6306,8.9445,4148326,0
2010-06-28,9.0396,9.4023,8.9541,9.2684,2145254,0
2010-06-29,9.0302,9.1349,8.4974,8.5639,1485779,0
2010-06-30,8.5162,8.7353,8.1738,8.2311,1901861,0
2010-07-01,8.2311,8.3924,7.9737,8.2213,1749818,0
2010-07-02,8.2689,8.326,8.0214,8.0882,1451447,0
2010-07-06,8.2311,8.4498,8.0882,8.1547,2189398,0
2010-07-07,8.1358,8.2499,8.0121,8.1261,3487064,0
2010-07-08,8.2595,8.6592,8.1929,8.5067,2472067,0
2010-07-09,8.4689,8.6306,8.3453,8.5734,1999019,0
2010-07-12,8.5734,9.0208,8.5447,8.935,2572688,0
2010-07-13,9.0778,9.1158,8.8875,9.0588,2002172,0
2010-07-14,9.0492,9.1535,8.935,9.1253,1547064,0
2010-07-15,9.1253,9.1814,8.8494,9.1158,1852112,0
2010-07-16,9.0588,9.0588,8.326,8.3737,2463274,0
2010-07-19,8.3924,8.7543,8.2025,8.4498,1917149,0
2010-07-20,8.2784,8.916,8.1833,8.8875,2650484,0
2010-07-21,8.9541,9.0778,8.5447,8.6115,1487503,0
2010-07-22,8.916,9.0875,8.4879,8.716,3394236,0
2010-07-23,8.6686,8.859,8.5067,8.8019,1698582,0
2010-07-26,8.8114,9.278,8.7732,9.2684,2013263,0
2010-07-27,9.3735,9.4208,9.1451,9.2874,1385486,0
2010-07-28,9.2298,9.2298,8.5354,8.5545,2675030,0
2010-07-29,8.6021,8.7925,8.1833,8.2879,3015686,0
2010-07-30,8.1454,8.4782,7.812,8.3165,2724840,0
2010-08-02,8.526,8.9256,8.4498,8.8685,1866547,0
2010-08-03,8.7732,8.859,8.4498,8.4689,1364727,0
2010-08-04,8.5354,8.6592,8.4498,8.6021,764548,0
2010-08-05,8.5162,8.583,8.4307,8.5447,906565,0
2010-08-06,8.4212,8.4782,8.1833,8.3072,1348289,0
2010-08-09,8.3737,8.5354,8.2499,8.2879,760116,0
2010-08-10,8.1072,8.1833,7.9646,8.0406,1918847,0
2010-08-11,7.8597,8.0311,7.6125,7.6408,1807118,0
2010-08-12,7.4127,7.6695,7.2793,7.4697,2162020,0
2010-08-13,7.4507,7.5932,7.2983,7.3364,1353009,0
2010-08-16,7.2793,7.5076,7.2508,7.4127,1253942,0
2010-08-17,7.5173,7.8219,7.4032,7.7076,1924121,0
2010-08-18,7.7267,7.9737,7.679,7.9264,1546879,0
2010-08-19,7.8503,7.8978,7.5173,7.5647,1520246,0
2010-08-20,7.4697,7.5076,7.2223,7.346,1205388,0
2010-08-23,7.422,7.4697,7.1747,7.1938,1006924,0
2010-08-24,7.1366,7.2508,6.9273,7.1842,1852735,0
2010-08-25,7.0985,7.3364,7.0129,7.3364,1445860,0
2010-08-26,7.384,7.4602,7.2411,7.2411,1047264,0
2010-08-27,7.308,7.3744,7.051,7.1461,1960327,0
2010-08-30,7.1271,7.1747,6.9273,6.9367,1303728,0
2010-08-31,6.8607,6.8702,6.7179,6.8322,2943179,0
2010-09-01,6.9747,7.1938,6.9559,7.1747,1343550,0
2010-09-02,7.2411,7.3934,7.0795,7.3934,1132856,0
2010-09-03,7.5838,7.7169,7.4697,7.7076,1664783,0
2010-09-07,7.6219,7.7169,7.3555,7.384,1504908,0
2010-09-08,7.4697,8.0502,7.422,7.9737,6399574,0
2010-09-09,7.9646,8.0027,7.7169,7.8313,2122583,0
2010-09-10,7.8884,7.9454,7.7649,7.8219,1380857,0
2010-09-13,7.8884,8.0214,7.8503,8.0027,1739913,0
2010-09-14,7.993,8.0214,7.8026,7.8884,827574,0
2010-09-15,7.812,7.8884,7.7076,7.8219,1390147,0
2010-09-16,7.7361,7.7836,7.536,7.6505,984768,0
2010-09-17,7.7169,7.7836,7.6028,7.6505,1640702,0
2010-09-20,7.7361,8.0406,7.6981,8.0311,1609415,0
2010-09-21,7.9454,7.9454,7.4888,7.5838,2473031,0
2010-09-22,7.3934,7.4127,7.0033,7.0892,4205371,0
2010-09-23,6.994,7.4127,6.994,7.3934,3030369,0
2010-09-24,7.536,7.6028,7.3649,7.4127,2349617,0
2010-09-27,7.4888,7.4888,7.346,7.384,2224306,0
2010-09-28,7.3649,7.4412,7.3269,7.4412,1377528,0
2010-09-29,7.3744,7.4982,7.3364,7.4316,959915,0
2010-09-30,7.536,7.6125,7.3555,7.3649,1826451,0
2010-10-01,7.4792,7.6028,7.422,7.4697,994587,0
2010-10-04,7.4602,7.4697,7.346,7.3744,1455178,0
2010-10-05,7.3934,7.4982,7.3934,7.4792,978473,0
2010-10-06,7.4507,7.5076,7.2698,7.3934,1554565,0
2010-10-07,7.4412,7.4412,7.2319,7.2698,1716173,0
2010-10-08,7.2605,7.7649,7.2126,7.6314,3178515,0
2010-10-11,7.6695,8.3546,7.6695,8.1738,3905664,0
2010-10-12,8.1454,8.3072,7.917,8.0597,2270205,0
2010-10-13,8.1833,8.2311,8.0121,8.1547,1553939,0
2010-10-14,8.1644,8.2213,7.9836,8.0786,1319775,0
2010-10-15,8.1929,8.2025,7.8503,7.8789,2622728,0
2010-10-18,7.8978,7.9737,7.6125,7.6505,2812912,0
2010-10-19,7.4888,7.7076,7.308,7.4127,3085169,0
2010-10-20,7.4316,7.4602,7.1653,7.2605,2800497,0
2010-10-21,7.4507,7.5647,7.2793,7.308,3240818,0
2010-10-22,7.3175,7.3555,7.1461,7.308,1541753,0
2010-10-25,7.3649,7.4888,7.1938,7.3744,2476186,0
2010-10-26,7.2983,7.4697,7.2031,7.3555,2392775,0
2010-10-27,7.2889,7.3364,7.2223,7.2605,1647690,0
2010-10-28,7.3175,7.384,7.2126,7.3364,1434508,0
2010-10-29,7.3364,7.3555,7.2319,7.2983,1576745,0
2010-11-01,7.4032,7.4127,7.2223,7.3175,2470417,0
2010-11-02,7.3269,7.422,7.2223,7.2319,2347665,0
2010-11-03,7.2605,7.6028,7.2223,7.5838,3149595,0
2010-11-04,7.66,8.2311,7.66,8.2119,4042363,0
2010-11-05,8.2311,8.6876,8.2311,8.4879,4136576,0
2010-11-08,8.4689,8.4689,8.0027,8.0691,2613141,0
2010-11-09,8.1072,8.2025,7.8693,7.8978,2356959,0
2010-11-10,7.9264,8.0027,7.7552,7.7836,2484251,0
2010-11-11,7.7076,8.0406,7.6125,8.0214,2092332,0
2010-11-12,7.9454,7.955,7.7169,7.7741,1339531,0
2010-11-15,7.812,7.812,7.5269,7.536,2204151,0
2010-11-16,7.4602,7.6125,7.3175,7.346,1713219,0
2010-11-17,7.346,7.5744,7.2983,7.4507,1551338,0
2010-11-18,7.5932,7.6408,7.4032,7.5647,1615865,0
2010-11-19,7.536,7.8313,7.5076,7.7836,1610083,0
2010-11-22,7.7361,8.4689,7.66,8.0882,13656471,0
2010-11-23,7.9836,8.8304,7.9836,8.4689,9396213,0
2010-11-24,8.5639,8.7543,8.4974,8.6592,3140875,0
2010-11-26,8.7258,8.7446,8.4689,8.5734,2076419,0
2010-11-29,8.4974,8.6021,8.326,8.5354,3918612,0
2010-11-30,8.4212,8.7067,8.4212,8.5545,3520626,0
2010-12-01,8.6975,8.935,8.6021,8.6592,2931328,0
2010-12-02,8.6497,8.6592,8.4879,8.6306,2901116,0
2010-12-03,8.5734,8.7543,8.5447,8.716,2851197,0
2010-12-06,8.621,9.0778,8.5639,8.9256,3269592,0
2010-12-07,9.1451,9.4208,9.0302,9.2874,5376186,0
2010-12-08,9.3256,9.4208,9.0302,9.2198,3657409,0
2010-12-09,9.2874,9.2874,9.0588,9.2684,1932369,0
2010-12-10,9.1717,9.1717,8.8494,9.1451,5399272,0
2010-12-13,9.1633,9.2298,8.8779,8.8969,3242803,0
2010-12-14,8.916,9.0112,8.7639,8.8398,2708466,0
2010-12-15,8.8304,9.0492,8.7353,9.0396,4277553,0
2010-12-16,9.0302,9.1253,8.935,9.1158,4226025,0
2010-12-17,9.0778,9.4023,9.0778,9.3256,21593063,0
2010-12-20,9.3353,9.4208,9.2395,9.4023,3896493,0
2010-12-21,9.4308,9.4308,9.1066,9.3735,2523320,0
2010-12-22,9.345,9.523,9.249,9.514,2125082,0
2010-12-23,9.514,9.62,9.4208,9.4782,1322665,0
2010-12-27,9.4702,9.4969,9.2973,9.3156,1243749,0
2010-12-28,9.3637,9.3637,9.1158,9.307,1542230,0
2010-12-29,9.3539,9.4782,9.278,9.2973,618772,0
2010-12-30,9.2973,9.3539,9.0875,9.2587,1604641,0
2010-12-31,9.2587,9.3834,9.249,9.3256,994347,0
2011-01-03,9.3923,9.4602,9.2874,9.3834,3015613,0
2011-01-04,9.4208,9.571,9.3923,9.542,2215936,0
2011-01-05,9.507,10.01,9.4208,9.953,4432888,0
2011-01-06,9.933,10.352,9.706,9.814,4473298,0
2011-01-07,9.795,9.953,9.514,9.62,1923111,0
2011-01-10,9.58,9.678,9.3637,9.649,1462139,0
2011-01-11,9.716,9.745,9.345,9.561,1963934,0
2011-01-12,9.61,9.874,9.412,9.864,2055639,0
2011-01-13,9.785,9.933,9.59,9.63,1667191,0
2011-01-14,9.6,9.755,9.551,9.735,1163878,0
2011-01-18,9.678,9.913,9.62,9.893,1567128,0
2011-01-19,9.913,9.943,9.4879,9.59,2348938,0
2011-01-20,9.61,10.352,9.4969,10.218,4586104,0
2011-01-21,10.276,10.315,9.838,9.846,1798650,0
2011-01-24,9.913,10.127,9.795,10.118,1511108,0
2011-01-25,10.127,10.127,9.795,9.982,1277776,0
2011-01-26,9.992,10.144,9.874,10.144,1240051,0
2011-01-27,10.099,10.582,10.089,10.285,2092097,0
2011-01-28,10.276,10.305,9.846,10.02,2063873,0
2011-01-31,9.982,10.02,9.532,9.62,3719954,0
2011-02-01,9.669,9.992,9.62,9.856,1474169,0
2011-02-02,9.846,10.324,9.804,10.218,2221237,0
2011-02-03,10.172,10.276,9.62,10.247,4720806,0
2011-02-04,10.285,10.562,10.02,10.099,2375587,0
2011-02-07,10.118,11.152,10.059,10.372,4589057,0
2011-02-08,10.372,10.485,10.127,10.285,1361378,0
2011-02-09,10.237,10.266,9.933,10.03,1421378,0
2011-02-10,10.002,10.134,9.933,10.089,976032,0
2011-02-11,10.049,10.049,9.804,9.953,1388014,0
2011-02-14,9.982,10.01,9.745,9.814,1903157,0
2011-02-15,9.785,9.864,9.706,9.725,1319465,0
2011-02-16,9.804,9.893,9.697,9.856,1023826,0
2011-02-17,9.83,10.109,9.795,10.079,1233932,0
2011-02-18,10.134,10.199,10.02,10.163,715544,0
2011-02-22,10.03,10.049,9.678,9.687,1130212,0
2011-02-23,9.678,9.755,9.3923,9.4208,1576509,0
2011-02-24,9.3923,9.4879,9.1911,9.2874,1978295,0
2011-02-25,9.3637,9.61,9.345,9.59,1154213,0
2011-02-28,9.639,9.903,9.551,9.893,1312369,0
2011-03-01,9.893,10.049,9.561,9.63,1884806,0
2011-03-02,9.561,10.127,9.561,10.127,2057119,0
2011-03-03,10.208,10.448,10.154,10.333,1976493,0
2011-03-04,9.856,10.002,9.561,9.745,2807462,0
2011-03-07,9.735,9.735,9.2684,9.2973,2512330,0
2011-03-08,9.2874,9.697,9.2874,9.58,1872066,0
2011-03-09,9.542,9.678,9.3923,9.4023,1251601,0
2011-03-10,9.2395,9.345,8.9921,9.0018,1937813,0
2011-03-11,8.935,8.9825,8.8209,8.9065,2019036,0
2011-03-14,8.8209,8.9541,8.64,8.7067,2025586,0
2011-03-15,8.4879,8.7067,8.3546,8.583,2108232,0
2011-03-16,8.5545,8.6781,8.2975,8.4307,1432308,0
2011-03-17,8.6021,8.8969,8.4212,8.4592,2468679,0
2011-03-18,8.5067,8.7639,8.3641,8.7353,2203743,0
2011-03-21,9.1158,9.1717,8.9256,9.1535,1180857,0
2011-03-22,9.2198,9.2874,8.9445,8.9541,1785802,0
2011-03-23,8.9731,9.0208,8.7925,8.8209,1860520,0
2011-03-24,8.859,8.8875,8.6497,8.7639,2451140,0
2011-03-25,8.8209,8.935,8.7258,8.8304,779155,0
2011-03-28,8.8398,8.9825,8.6306,8.7732,1283720,0
2011-03-29,8.7732,8.9636,8.7543,8.9445,1303192,0
2011-03-30,8.9731,9.4308,8.9541,9.1253,2660951,0
2011-03-31,9.1349,9.1717,8.8969,9.0112,1206713,0
2011-04-01,9.0778,9.1717,8.9825,9.0396,874566,0
2011-04-04,9.0682,9.1158,8.8398,9.0588,1108243,0
2011-04-05,9.0208,9.345,8.8685,9.2006,1883382,0
2011-04-06,9.2684,9.3256,9.0112,9.0682,1509112,0
2011-04-07,9.0588,9.1451,8.916,8.9825,886220,0
2011-04-08,9.0875,9.1451,8.9825,9.0208,919558,0
2011-04-11,9.0588,9.1158,8.859,9.0302,755066,0
2011-04-12,8.9256,8.9921,8.7732,8.8209,1404196,0
2011-04-13,8.9065,9.1253,8.6497,8.716,2477591,0
2011-04-14,8.6306,8.6781,8.326,8.3737,2114600,0
2011-04-15,8.3831,8.526,8.3831,8.4307,1208375,0
2011-04-18,8.2879,8.5545,8.1929,8.5162,2421329,0
2011-04-19,8.5354,8.64,8.4592,8.5639,1101034,0
2011-04-20,8.7353,8.8304,8.5354,8.6781,1520020,0
2011-04-21,8.6781,8.9065,8.1261,8.4879,4360237,0
2011-04-25,8.4212,8.4689,8.2119,8.2311,2300734,0
2011-04-26,8.2879,8.3165,8.0786,8.1644,1626417,0
2011-04-27,8.2119,8.2311,8.0597,8.1929,1128593,0
2011-04-28,8.1929,8.2402,7.9646,7.993,2238621,0
2011-04-29,8.0311,8.0311,7.4507,7.7361,4321757,0
2011-05-02,7.7741,7.8884,7.6505,7.66,2138149,0
2011-05-03,7.6505,7.7169,7.536,7.6125,1970319,0
2011-05-04,7.6125,7.7076,7.5744,7.6219,1489448,0
2011-05-05,7.5838,8.0121,7.5838,7.8313,3176773,0
2011-05-06,7.9737,8.0502,7.6125,7.6219,2159091,0
2011-05-09,7.6125,7.6314,7.3744,7.422,2248547,0
2011-05-10,7.4507,7.5555,7.346,7.536,2495328,0
2011-05-11,7.536,7.6219,7.4032,7.4316,1907237,0
2011-05-12,7.384,7.422,7.2793,7.308,1689931,0
2011-05-13,7.2983,7.3364,7.1176,7.1271,1766681,0
2011-05-16,7.0985,7.1366,6.9178,6.9462,2868638,0
2011-05-17,6.9178,6.9844,6.8415,6.8415,2355080,0
2011-05-18,6.8415,7.4888,6.8415,7.4792,6197791,0
2011-05-19,7.422,7.5932,7.4032,7.4982,3167895,0
2011-05-20,7.4982,7.5173,7.2793,7.3175,3307845,0
2011-05-23,7.1938,7.308,7.032,7.2411,1336050,0
2011-05-24,7.2319,7.2793,7.1461,7.2223,1596960,0
2011-05-25,7.1938,7.308,7.1366,7.308,1539026,0
2011-05-26,7.2793,7.4697,7.1842,7.2223,4940339,0
2011-05-27,7.2319,7.4792,7.1653,7.422,1766853,0
2011-05-31,7.536,7.6505,7.346,7.6314,3028763,0
2011-06-01,7.6028,7.6885,7.2698,7.3364,2498981,0
2011-06-02,7.3175,7.5173,7.1366,7.2031,3444710,0
2011-06-03,7.2126,8.0597,7.0413,7.6695,7980181,0
2011-06-06,7.66,7.8693,7.6314,7.6505,3269301,0
2011-06-07,7.6981,7.955,7.66,7.7267,3350280,0
2011-06-08,7.7169,7.7741,7.4507,7.5647,3355610,0
2011-06-09,7.6125,7.8219,7.5647,7.7741,1946175,0
2011-06-10,7.7361,7.7552,7.4127,7.4697,4017958,0
2011-06-13,7.5076,7.5647,7.3744,7.4032,1473319,0
2011-06-14,7.536,7.679,7.4412,7.5076,1435539,0
2011-06-15,7.5076,7.5076,7.3175,7.3934,1731840,0
2011-06-16,7.3744,7.5555,7.3364,7.3934,1311326,0
2011-06-17,7.4888,7.8026,7.4507,7.7836,2776171,0
2011-06-20,7.7361,7.812,7.5647,7.7454,2099490,0
2011-06-21,7.7741,8.1072,7.7267,7.955,2430172,0
2011-06-22,7.9358,7.9836,7.8219,7.8597,1238619,0
2011-06-23,7.7361,7.7454,7.5744,7.6885,1896906,0
2011-06-24,7.7169,7.7933,7.4697,7.5932,13876031,0
2011-06-27,7.6028,7.9646,7.5555,7.8884,3830508,0
2011-06-28,7.9454,8.0977,7.8978,8.0406,1462495,0
2011-06-29,8.0977,8.1547,7.9358,8.1547,1589827,0
2011-06-30,8.1547,8.3165,8.0882,8.2975,2166851,0
2011-07-01,8.326,8.4404,8.2025,8.2879,2490545,0
2011-07-05,8.4307,8.5545,8.2879,8.4023,3448347,0
2011-07-06,8.4307,8.5734,8.3072,8.4689,3669636,0
2011-07-07,8.5447,8.8019,8.5354,8.7639,2807954,0
2011-07-08,8.6975,8.7925,8.4404,8.5447,1894938,0
2011-07-11,8.4118,8.4307,8.1833,8.2689,1697285,0
2011-07-12,8.2213,8.5354,8.2213,8.3546,1458553,0
2011-07-13,8.4118,8.6306,8.3831,8.4592,1617787,0
2011-07-14,8.4879,8.5354,7.9358,8.0027,3124583,0
2011-07-15,8.0977,8.2784,8.0311,8.2499,2028421,0
2011-07-18,8.2975,8.3165,7.8313,8.0121,2892351,0
2011-07-19,8.0691,8.2311,8.0311,8.1547,1782433,0
2011-07-20,8.1833,8.583,8.1169,8.5354,3320489,0
2011-07-21,9.0492,9.2587,8.6592,8.6975,5635430,0
2011-07-22,8.6592,8.6592,8.4592,8.6115,2056021,0
2011-07-25,8.5925,8.621,8.4974,8.5639,1313203,0
2011-07-26,8.6306,8.6592,8.4974,8.5734,1816294,0
2011-07-27,8.4879,8.5354,8.2213,8.2402,1997686,0
2011-07-28,8.2311,8.4782,8.1929,8.2402,1122598,0
2011-07-29,8.1169,8.3546,8.0597,8.1644,922384,0
2011-08-01,8.2975,8.3546,7.8503,8.1547,2642650,0
2011-08-02,8.0691,8.1169,7.6028,7.6028,2864474,0
2011-08-03,7.6028,7.8789,7.308,7.8026,4097179,0
2011-08-04,7.66,7.7454,7.1556,7.2126,3717281,0
2011-08-05,7.3555,7.5076,6.9273,7.2031,3116902,0
2011-08-08,6.9462,7.1842,6.5563,6.6133,3880123,0
2011-08-09,6.7845,7.2889,6.5563,7.2889,4619066,0
2011-08-10,7.0606,7.0606,6.6038,6.6038,3000561,0
2011-08-11,6.6419,7.2319,6.6038,7.0795,3099238,0
2011-08-12,7.1747,7.3269,6.9178,7.0033,1718112,0
2011-08-15,7.0795,7.308,6.9844,7.2983,1593568,0
2011-08-16,7.1556,7.2126,6.9655,7.1176,2147689,0
2011-08-17,7.1938,7.2319,6.8702,6.9273,2618215,0
2011-08-18,6.6894,6.7845,6.4513,6.5466,3321783,0
2011-08-19,6.4325,6.6514,6.2706,6.3089,2781699,0
2011-08-22,6.537,6.5656,6.1566,6.2327,1494156,0
2011-08-23,6.3563,6.7083,6.2516,6.6609,2243584,0
2011-08-24,6.6609,7.0413,6.6419,6.9747,3330247,0
2011-08-25,7.0225,7.051,6.6609,6.699,1639149,0
2011-08-26,6.5942,7.0129,6.4991,6.9559,1853568,0
2011-08-29,7.0606,7.7933,6.994,7.7836,2575701,0
2011-08-30,7.679,7.955,7.5076,7.8789,3262263,0
2011-08-31,7.9073,8.0502,7.6981,7.7836,2200039,0
2011-09-01,7.812,7.9646,7.5173,7.5555,1895043,0
2011-09-02,7.422,7.422,7.0985,7.1556,1611573,0
2011-09-06,6.8891,7.0606,6.8511,6.9844,1575422,0
2011-09-07,7.1556,7.3269,7.1461,7.3175,1835487,0
2011-09-08,7.2411,7.3269,6.994,7.0699,1205875,0
2011-09-09,6.9178,7.0225,6.7083,6.8322,1928723,0
2011-09-12,6.6514,6.8037,6.4801,6.7083,2455522,0
2011-09-13,6.7179,6.9559,6.6798,6.9178,1431807,0
2011-09-14,7.0033,7.0699,6.7561,6.9082,1675539,0
2011-09-15,7.0033,7.0606,6.8511,7.032,1215214,0
2011-09-16,7.1556,7.1556,6.8129,6.8989,2102463,0
2011-09-19,6.6798,6.7657,6.5181,6.6133,2041325,0
2011-09-20,6.6514,6.699,6.3183,6.3183,2662769,0
2011-09-21,6.3278,6.3756,5.8806,5.8806,3838055,0
2011-09-22,5.633,5.7568,5.3666,5.481,3772026,0
2011-09-23,5.4048,5.6046,5.3477,5.5095,2239573,0
2011-09-26,5.5857,5.633,5.2908,5.6238,1983447,0
2011-09-27,5.7283,6.0615,5.7283,5.7855,2521465,0
2011-09-28,5.7855,5.8616,5.3382,5.3765,1853278,0
2011-09-29,5.519,5.8519,5.4904,5.8519,3055635,0
2011-09-30,5.719,5.719,5.4904,5.5284,2977566,0
2011-10-03,5.481,5.6427,5.2908,5.3953,3444683,0
2011-10-04,5.3001,5.7758,5.2335,5.7377,5427869,0
2011-10-05,5.7855,5.814,5.6141,5.6998,2541483,0
2011-10-06,5.8235,6.4611,5.7473,6.4227,5083836,0
2011-10-07,6.4801,6.537,6.1184,6.128,2940151,0
2011-10-10,6.2706,6.4991,6.1661,6.3278,1932741,0
2011-10-11,6.2614,6.4801,6.2327,6.4325,1605176,0
2011-10-12,6.4991,6.6609,6.4705,6.5181,1659778,0
2011-10-13,6.4421,6.5278,6.2516,6.4801,1338155,0
2011-10-14,6.5942,6.8129,6.4325,6.6133,1690988,0
2011-10-17,6.5181,6.6322,6.1756,6.3278,2127159,0
2011-10-18,6.3469,6.6322,6.1756,6.5466,1751181,0
2011-10-19,6.537,6.6133,6.185,6.2042,1998499,0
2011-10-20,6.3278,6.8511,6.242,6.7748,3032280,0
2011-10-21,6.9178,7.032,6.7464,6.8607,1567866,0
2011-10-24,6.9273,7.2126,6.8511,7.0699,1949035,0
2011-10-25,6.9747,7.0413,6.7179,6.8415,2074975,0
2011-10-26,6.5656,7.032,6.5181,6.9747,2395798,0
2011-10-27,7.2605,7.6028,7.2319,7.5076,3081872,0
2011-10-28,7.4412,7.5173,7.2605,7.4507,1797824,0
2011-10-31,7.422,7.422,7.1461,7.2508,1348955,0
2011-11-01,6.9178,7.1271,6.7748,6.8129,1988596,0
2011-11-02,6.9655,7.2031,6.9273,7.1556,1409747,0
2011-11-03,7.2698,7.346,6.9844,7.2319,1194627,0
2011-11-04,7.1556,7.1556,6.9273,7.0985,975986,0
2011-11-07,7.0892,7.1556,6.8511,6.994,843519,0
2011-11-08,7.0795,7.1176,6.8511,7.0225,1613918,0
2011-11-09,6.8037,6.8511,6.5563,6.5656,1323249,0
2011-11-10,6.7276,6.7276,6.5466,6.6514,1014872,0
2011-11-11,6.7748,6.9178,6.7083,6.8322,1098486,0
2011-11-14,6.7657,6.8415,6.6609,6.7276,677501,0
2011-11-15,6.6894,6.8798,6.5942,6.7845,672137,0
2011-11-16,6.6609,6.9273,6.6228,6.7276,1487933,0
2011-11-17,6.737,6.8415,6.6322,6.8227,1592593,0
2011-11-18,6.8607,6.9273,6.7748,6.8415,1176245,0
2011-11-21,6.6609,6.7276,6.5753,6.6133,957619,0
2011-11-22,6.5847,6.6609,6.4325,6.6038,1232540,0
2011-11-23,6.5278,6.5753,6.3183,6.3563,902192,0
2011-11-25,6.3089,6.4227,6.1945,6.1945,355906,0
2011-11-28,6.3278,6.537,6.2706,6.3756,1107395,0
2011-11-29,6.404,6.4325,6.2706,6.2803,1509646,0
2011-11-30,6.5942,6.9559,6.5278,6.9273,1679575,0
2011-12-01,6.8891,7.1747,6.8227,7.0795,1083910,0
2011-12-02,7.2319,7.4032,7.2031,7.3555,1817710,0
2011-12-05,7.4412,7.7454,7.4412,7.5173,1937553,0
2011-12-06,7.4888,7.5555,7.3744,7.4032,1291787,0
2011-12-07,7.3649,7.6695,7.2411,7.5838,3435339,0
2011-12-08,7.3934,7.4697,7.0033,7.032,1550584,0
2011-12-09,7.0699,7.4412,7.0129,7.4032,1450962,0
2011-12-12,7.2605,7.4316,7.2031,7.422,918897,0
2011-12-13,7.5269,7.6314,7.1366,7.1461,1240403,0
2011-12-14,7.0985,7.1842,7.0225,7.0413,812913,0
2011-12-15,7.1747,7.2698,7.0795,7.1653,817451,0
2011-12-16,7.2698,7.3649,6.9462,7.0033,2062079,0
2011-12-19,7.051,7.1461,6.737,6.8415,1461579,0
2011-12-20,7.0129,7.3269,7.0129,7.2983,1151584,0
2011-12-21,7.2508,7.422,7.0413,7.4127,1368688,0
2011-12-22,7.422,7.4982,7.3175,7.4316,2318186,0
2011-12-23,7.4507,7.4507,7.3649,7.4127,550165,0
2011-12-27,7.346,7.422,7.3269,7.384,539936,0
2011-12-28,7.384,7.422,7.2508,7.2983,701722,0
2011-12-29,7.2983,7.4412,7.2983,7.4127,599210,0
2011-12-30,7.3744,7.422,7.308,7.3555,519500,0
2012-01-03,7.5932,7.6219,7.3744,7.3934,2258028,0
2012-01-04,7.3744,7.422,7.2508,7.3269,1455991,0
2012-01-05,7.308,7.4602,7.1747,7.3744,1100037,0
2012-01-06,7.4032,7.4316,7.346,7.4032,1447387,0
2012-01-09,7.422,7.4507,7.2698,7.346,1016595,0
2012-01-10,7.4792,7.4982,7.346,7.3934,2152230,0
2012-01-11,7.384,7.4697,7.3364,7.4032,2301137,0
2012-01-12,7.4507,7.6125,7.308,7.5932,3372734,0
2012-01-13,7.4792,7.7361,7.4032,7.6885,1626806,0
2012-01-17,7.7454,7.812,7.5173,7.5647,1556861,0
2012-01-18,7.5838,7.7169,7.4792,7.66,1000380,0
2012-01-19,7.6125,7.6695,7.4127,7.5269,1123206,0
2012-01-20,7.5076,7.5744,7.2126,7.3269,1412751,0
2012-01-23,7.308,7.4982,7.2983,7.3744,825853,0
2012-01-24,7.2983,7.5744,7.2605,7.5647,873666,0
2012-01-25,7.5269,7.6125,7.3649,7.5838,620889,0
2012-01-26,7.66,7.9737,7.5744,7.6028,1213688,0
2012-01-27,7.5647,7.6314,7.4507,7.5173,700446,0
2012-01-30,7.3934,7.536,7.2031,7.2223,1518710,0
2012-01-31,7.2319,7.2508,6.9559,7.0892,1467303,0
2012-02-01,7.0985,7.2983,7.0795,7.2983,1304704,0
2012-02-02,7.422,7.422,7.1271,7.2223,1775803,0
2012-02-03,7.2983,7.4982,7.2411,7.3649,1177819,0
2012-02-06,7.2793,7.3649,7.1271,7.1747,1151696,0
2012-02-07,7.1366,7.1938,7.051,7.1271,761761,0
2012-02-08,7.1842,7.2605,6.994,7.0129,957407,0
2012-02-09,7.0699,7.1556,7.0033,7.1176,1271027,0
2012-02-10,7.0033,7.0413,6.8607,6.9082,1119308,0
2012-02-13,7.0129,7.1176,6.9655,7.0413,678400,0
2012-02-14,7.0225,7.032,6.8798,6.9367,586647,0
2012-02-15,6.9747,6.9747,6.6322,6.699,1656264,0
2012-02-16,6.7179,7.0129,6.7179,6.8037,1882020,0
2012-02-17,6.8511,6.994,6.8511,6.9367,1104565,0
2012-02-21,6.9462,6.9462,6.6228,6.6798,1026274,0
2012-02-22,6.6798,6.8511,6.6798,6.7276,801507,0
2012-02-23,6.7561,6.9655,6.6894,6.9559,1162167,0
2012-02-24,6.9367,6.9559,6.7657,6.7845,908581,0
2012-02-27,6.6704,6.8037,6.6419,6.6609,801230,0
2012-02-28,6.6609,6.6894,6.4801,6.4894,1193180,0
2012-02-29,6.537,6.6609,6.2327,6.2706,1982558,0
2012-03-01,6.3278,6.4325,6.3089,6.3849,1635843,0
2012-03-02,6.3849,6.4227,6.1945,6.2327,1284322,0
2012-03-05,6.2042,6.4421,6.185,6.404,1616461,0
2012-03-06,6.3089,6.3469,6.2232,6.2327,2011300,0
2012-03-07,6.2706,6.2897,6.185,6.2042,777431,0
2012-03-08,6.2803,6.3089,6.1469,6.2897,1193203,0
2012-03-09,6.3183,6.3658,6.1945,6.3373,1185677,0
2012-03-12,6.3373,6.3756,6.1661,6.185,916036,0
2012-03-13,6.2516,6.2992,6.1661,6.2706,1296885,0
2012-03-14,6.2327,6.2992,6.0708,6.2614,1599740,0
2012-03-15,6.2614,6.4611,6.1566,6.4611,2082970,0
2012-03-16,6.4705,6.5278,6.4136,6.4705,2472007,0
2012-03-19,6.4421,6.6322,6.3849,6.537,1606783,0
2012-03-20,6.4991,6.5942,6.4705,6.5847,1042517,0
2012-03-21,6.5753,6.5942,6.4421,6.4894,1467450,0
2012-03-22,6.404,6.4611,6.2803,6.3183,1137014,0
2012-03-23,6.3089,6.5278,6.2327,6.5278,1084598,0
2012-03-26,6.5753,6.699,6.537,6.699,1267771,0
2012-03-27,6.6894,6.6894,6.5563,6.5563,821826,0
2012-03-28,6.5466,6.5753,6.3373,6.4421,1229878,0
2012-03-29,6.3943,6.4421,6.3278,6.4227,1005173,0
2012-03-30,6.4991,6.5278,6.3658,6.4611,748234,0
2012-04-02,6.4227,6.4991,6.3849,6.4421,2038472,0
2012-04-03,6.4513,6.4611,6.2897,6.3469,1694131,0
2012-04-04,6.2897,6.3469,6.185,6.2992,941740,0
2012-04-05,6.3089,6.3658,6.2706,6.2803,500970,0
2012-04-09,6.128,6.1566,6.0615,6.09,935892,0
2012-04-10,6.0518,6.1661,5.9472,5.9757,1379198,0
2012-04-11,6.0518,6.0708,5.9662,6.0138,776106,0
2012-04-12,6.0234,6.1091,5.9949,6.1091,772081,0
2012-04-13,6.0518,6.0708,5.9187,5.9949,1317438,0
2012-04-16,6.0327,6.0423,5.8616,5.8996,1306841,0
2012-04-17,5.9662,6.1469,5.9662,6.0327,1872467,0
2012-04-18,5.9757,5.9949,5.814,5.814,1796839,0
2012-04-19,6.1184,6.3278,6.0041,6.0708,3189725,0
2012-04-20,6.1661,6.1756,6.0138,6.0327,1004527,0
2012-04-23,5.9092,6.1184,5.9092,6.09,1562891,0
2012-04-24,6.09,6.1376,6.0041,6.0138,1061235,0
2012-04-25,6.1091,6.1566,6.0327,6.1566,1394473,0
2012-04-26,6.128,6.1469,6.0234,6.0327,961313,0
2012-04-27,6.0327,6.0805,5.9472,6.0327,1401701,0
2012-04-30,6.0423,6.0518,5.8996,6.0041,1249563,0
2012-05-01,6.0041,6.0615,5.9472,5.9568,798981,0
2012-05-02,5.8996,5.9472,5.8519,5.8806,575992,0
2012-05-03,5.8996,5.8996,5.7283,5.7664,822738,0
2012-05-04,5.7093,5.719,5.595,5.6903,1664976,0
2012-05-07,5.6427,5.7473,5.6238,5.719,910989,0
2012-05-08,5.6616,5.8519,5.6427,5.8425,1065040,0
2012-05-09,5.833,6.0518,5.8235,6.0327,1379601,0
2012-05-10,6.0992,6.2327,6.0805,6.1945,1815645,0
2012-05-11,6.1376,6.2706,6.0992,6.1184,1124621,0
2012-05-14,6.0423,6.185,6.0423,6.1091,889218,0
2012-05-15,6.0992,6.185,6.0423,6.0805,1044539,0
2012-05-16,6.0992,6.1566,6.0327,6.0518,674495,0
2012-05-17,6.0708,6.1469,5.9949,6.0138,1250467,0
2012-05-18,6.0138,6.0423,5.8519,5.89,823281,0
2012-05-21,5.8996,5.9853,5.833,5.9568,696748,0
2012-05-22,5.9568,6.0423,5.8044,5.8616,942356,0
2012-05-23,5.814,6.0327,5.7758,6.0041,960785,0
2012-05-24,6.0138,6.2614,5.9662,6.2232,1680232,0
2012-05-25,6.242,6.3089,6.1661,6.2327,814019,0
2012-05-29,6.2897,6.5847,6.2516,6.5278,2207462,0
2012-05-30,6.4421,6.4801,6.3089,6.3658,2223756,0
2012-05-31,6.3658,6.4136,6.2327,6.3278,1392264,0
2012-06-01,6.1756,6.185,6.0138,6.0518,1576878,0
2012-06-04,6.0805,6.1376,5.9376,6.0041,704253,0
2012-06-05,5.9472,6.1945,5.9472,6.185,846094,0
2012-06-06,6.2516,6.3943,6.2136,6.3849,514984,0
2012-06-07,6.5086,6.5278,6.1661,6.2897,1309757,0
2012-06-08,6.2897,6.4227,6.2136,6.3943,496195,0
2012-06-11,6.4513,6.4611,6.128,6.128,1153960,0
2012-06-12,6.1756,6.2327,6.0234,6.2327,1396765,0
2012-06-13,6.2327,6.242,6.0518,6.09,921426,0
2012-06-14,6.1184,6.2327,6.0615,6.2327,916139,0
2012-06-15,6.2706,6.3658,6.0992,6.3469,1523542,0
2012-06-18,6.3089,6.4991,6.2897,6.4894,1083031,0
2012-06-19,6.5466,6.6798,6.404,6.6322,1148074,0
2012-06-20,6.6609,6.6704,6.537,6.6133,627085,0
2012-06-21,6.6514,6.6609,6.404,6.5086,671906,0
2012-06-22,6.5656,6.6419,6.4421,6.5563,856141,0
2012-06-25,6.4421,6.4611,6.3373,6.3373,469053,0
2012-06-26,6.3849,6.6038,6.2992,6.5278,1007487,0
2012-06-27,6.5563,7.051,6.5466,7.051,3243600,0
2012-06-28,6.994,7.2889,6.8891,7.2889,2465920,0
2012-06-29,7.4507,7.5647,7.2889,7.422,2204701,0
2012-07-02,7.4982,7.5744,7.3555,7.5744,1202422,0
2012-07-03,7.5838,7.6125,7.3649,7.5932,1183682,0
2012-07-05,7.5269,7.5932,7.3649,7.4127,1258152,0
2012-07-06,7.308,7.4602,7.2605,7.308,1370055,0
2012-07-09,7.308,7.4507,7.2319,7.3269,771105,0
2012-07-10,7.4032,7.5173,7.0892,7.1653,893409,0
2012-07-11,7.2031,7.2889,6.994,7.0985,1060049,0
2012-07-12,7.032,7.1176,6.9747,7.051,1038316,0
2012-07-13,7.0985,7.2223,7.0699,7.1082,647506,0
2012-07-16,7.051,7.2319,7.0033,7.0985,732595,0
2012-07-17,7.1653,7.2126,7.051,7.0985,905064,0
2012-07-18,7.0985,7.3269,7.0606,7.2031,985665,0
2012-07-19,7.2319,7.308,7.0985,7.1176,843352,0
2012-07-20,7.0606,7.1271,6.994,7.051,668978,0
2012-07-23,6.8989,6.9367,6.7083,6.7942,763699,0
2012-07-24,6.8415,6.8415,6.5942,6.7083,835504,0
2012-07-25,6.7657,6.7942,6.6609,6.7083,1274121,0
2012-07-26,6.8227,7.5838,6.8227,7.422,2426621,0
2012-07-27,7.4507,7.6125,7.2793,7.5269,1774048,0
2012-07-30,7.5269,7.5838,7.3364,7.4316,1263365,0
2012-07-31,7.3934,7.4888,7.3364,7.3744,1228724,0
2012-08-01,7.4316,7.4697,7.2508,7.2605,1060881,0
2012-08-02,7.2319,7.4602,7.1747,7.2411,1043172,0
2012-08-03,7.4412,7.5458,7.3649,7.4032,1086820,0
2012-08-06,7.4127,7.66,7.3744,7.5744,1147070,0
2012-08-07,7.6219,7.7361,7.5647,7.6885,1001313,0
2012-08-08,7.6219,8.4307,7.5173,8.1547,3329868,0
2012-08-09,8.1644,8.4023,7.955,8.4023,1581497,0
2012-08-10,8.3831,8.6686,8.2689,8.4689,2015895,0
2012-08-13,8.4782,8.6781,8.4118,8.621,1112520,0
2012-08-14,8.716,8.8114,8.5447,8.6497,1173290,0
2012-08-15,8.621,8.8019,8.5545,8.7732,1347199,0
2012-08-16,8.8019,8.9445,8.7543,8.935,1321542,0
2012-08-17,8.9065,9.0492,8.8398,8.9445,1498571,0
2012-08-20,8.9445,8.9636,8.7446,8.9065,1034980,0
2012-08-21,8.9731,9.1066,8.7826,8.8114,1673370,0
2012-08-22,8.8209,8.9445,8.6021,8.7543,1301675,0
2012-08-23,8.7543,8.7826,8.5354,8.6306,1434278,0
2012-08-24,8.5639,8.8114,8.5639,8.7732,1080600,0
2012-08-27,8.7639,8.9541,8.6497,8.6686,1136163,0
2012-08-28,8.6592,8.8209,8.621,8.7353,938620,0
2012-08-29,8.7258,8.8779,8.6686,8.8209,576618,0
2012-08-30,8.7826,8.8398,8.6497,8.716,568328,0
2012-08-31,8.8114,8.8114,8.5925,8.7446,878688,0
2012-09-04,8.7732,8.9731,8.6592,8.8875,1034051,0
2012-09-05,8.9256,9.0208,8.8114,8.8304,1593640,0
2012-09-06,8.859,9.0971,8.859,9.0682,1823990,0
2012-09-07,9.1349,9.1717,9.0112,9.1158,912411,0
2012-09-10,9.0875,9.1814,9.0302,9.0396,934560,0
2012-09-11,9.0302,9.1451,8.9445,9.0875,1186342,0
2012-09-12,9.1158,9.1451,8.9445,9.0682,932796,0
2012-09-13,9.0302,9.3156,8.9921,9.1911,1205424,0
2012-09-14,9.2684,9.4702,9.249,9.3256,1517873,0
2012-09-17,9.2684,9.3156,9.1535,9.2395,783563,0
2012-09-18,9.2395,9.2874,8.9921,9.0396,1108993,0
2012-09-19,9.0875,9.2395,9.0018,9.0396,1215195,0
2012-09-20,8.9921,9.0682,8.8969,9.0588,837667,0
2012-09-21,9.1814,9.2298,9.0778,9.1158,1486881,0
2012-09-24,9.0875,9.2006,9.0018,9.1253,683159,0
2012-09-25,9.2101,9.4308,9.1158,9.1349,1089586,0
2012-09-26,9.1717,9.2684,9.0492,9.1349,921226,0
2012-09-27,9.1911,9.451,9.1349,9.4308,1093442,0
2012-09-28,9.3637,9.532,9.249,9.2874,1415668,0
2012-10-01,9.3256,9.3539,9.1349,9.249,988369,0
2012-10-02,9.2973,9.3834,9.2006,9.2587,602544,0
2012-10-03,9.249,9.3353,9.1633,9.2006,520407,0
2012-10-04,9.2684,9.523,9.1633,9.523,1127796,0
2012-10-05,9.561,9.83,9.4782,9.775,1440825,0
2012-10-08,9.706,9.706,9.514,9.571,962290,0
2012-10-09,9.551,9.61,9.4782,9.561,904316,0
2012-10-10,9.551,9.6,9.3539,9.4969,854139,0
2012-10-11,9.903,10.118,9.755,9.846,2287432,0
2012-10-12,9.838,9.893,9.61,9.874,937018,0
2012-10-15,9.913,10.392,9.725,10.352,2019483,0
2012-10-16,10.392,10.44,10.109,10.19,1182209,0
2012-10-17,10.227,10.362,10.134,10.342,674463,0
2012-10-18,10.305,10.534,10.218,10.305,937492,0
2012-10-19,10.266,10.276,9.765,10.154,1765836,0
2012-10-22,10.154,10.342,10.03,10.333,1527381,0
2012-10-23,10.208,10.208,9.953,10.049,1049779,0
2012-10-24,10.099,10.208,10.002,10.134,2302435,0
2012-10-25,9.507,9.542,7.7741,7.9073,9266539,0
2012-10-26,7.917,7.9358,7.7169,7.7933,2488993,0
2012-10-31,7.7933,7.8884,7.6028,7.7836,2324944,0
2012-11-01,7.8219,8.3831,7.66,8.3737,3309030,0
2012-11-02,8.3453,8.4307,8.2311,8.3546,2518041,0
2012-11-05,8.3641,8.4592,8.0502,8.0691,2913528,0
2012-11-06,8.2119,8.2879,8.0882,8.2689,1911600,0
2012-11-07,8.1738,8.2402,7.7649,7.7649,1892297,0
2012-11-08,7.7741,7.917,7.7649,7.812,1237770,0
2012-11-09,7.7933,8.1072,7.7267,8.0027,1690553,0
2012-11-12,8.0311,8.0977,7.66,7.8026,1315258,0
2012-11-13,7.7741,7.9073,7.7169,7.8884,714757,0
2012-11-14,7.917,7.955,7.5744,7.5838,1380994,0
2012-11-15,7.6028,7.7267,7.3555,7.4792,2500633,0
2012-11-16,7.4602,7.7169,7.346,7.6695,1186380,0
2012-11-19,7.7552,7.8408,7.5647,7.679,893432,0
2012-11-20,7.6695,7.7933,7.5555,7.6885,990738,0
2012-11-21,7.6885,7.7552,7.5269,7.7361,893753,0
2012-11-23,7.7649,7.8978,7.6981,7.7836,378468,0
2012-11-26,7.7361,7.8408,7.6028,7.7169,836427,0
2012-11-27,7.679,7.7933,7.5647,7.6505,1092266,0
2012-11-28,7.6028,7.8503,7.536,7.8408,990611,0
2012-11-29,7.9073,8.0882,7.8219,7.9646,1412376,0
2012-11-30,8.0027,8.0027,7.5932,7.7169,1818333,0
2012-12-03,7.5932,7.7836,7.4792,7.7267,1458412,0
2012-12-04,7.7552,7.7836,7.6028,7.6695,1981364,0
2012-12-05,7.7267,7.812,7.6505,7.7361,728016,0
2012-12-06,7.7361,7.917,7.7267,7.8789,649368,0
2012-12-07,7.9073,8.0121,7.8313,7.9646,392444,0
2012-12-10,7.9454,7.993,7.8597,7.993,506994,0
2012-12-11,8.0406,8.0691,7.9646,8.0214,917201,0
2012-12-12,8.0406,8.0786,7.8597,7.8789,828083,0
2012-12-13,7.9073,7.955,7.7169,7.8597,1070155,0
2012-12-14,7.8219,8.0311,7.7454,7.8978,818337,0
2012-12-17,7.955,8.0311,7.812,8.0027,1112846,0
2012-12-18,8.0027,8.2975,7.9646,8.2595,1268296,0
2012-12-19,8.2879,8.4498,8.2025,8.4023,919391,0
2012-12-20,8.4023,8.4118,8.2784,8.3641,606689,0
2012-12-21,8.4023,8.4592,8.1072,8.2119,1336566,0
2012-12-24,8.1738,8.2025,7.955,8.0691,327993,0
2012-12-26,8.0786,8.0882,7.8693,7.9264,770137,0
2012-12-27,7.917,8.0406,7.7933,7.8693,703753,0
2012-12-28,7.8408,7.955,7.7552,7.8408,428754,0
2012-12-31,7.8219,8.1547,7.7933,8.1169,689238,0
2013-01-02,8.3641,8.4404,8.2311,8.2975,1174768,0
2013-01-03,8.3165,8.6115,8.3165,8.4212,913742,0
2013-01-04,8.4307,8.4307,8.1358,8.2595,910099,0
2013-01-07,8.1929,8.3453,8.1358,8.2213,495834,0
2013-01-08,8.2311,8.2595,8.0311,8.1929,684826,0
2013-01-09,8.2311,8.2975,8.1738,8.2213,410113,0
2013-01-10,8.2975,8.3072,8.1454,8.2311,480875,0
2013-01-11,8.2499,8.2784,8.0597,8.0882,436242,0
2013-01-14,8.0691,8.0691,7.9646,8.0214,769367,0
2013-01-15,7.9836,8.0027,7.8408,7.9073,1016106,0
2013-01-16,7.8597,7.9454,7.8219,7.9073,580271,0
2013-01-17,7.917,8.2402,7.8789,8.1833,1546559,0
2013-01-18,8.2025,8.2311,7.9264,8.1833,1245525,0
2013-01-22,8.1929,8.3072,8.0121,8.3072,584496,0
2013-01-23,8.3356,8.3831,8.1738,8.326,814268,0
2013-01-24,8.3641,8.7543,8.3641,8.7067,1218764,0
2013-01-25,8.7826,8.7826,8.5354,8.621,763740,0
2013-01-28,8.6115,8.64,8.4023,8.64,588430,0
2013-01-29,8.6497,8.6876,8.4212,8.4689,941889,0
2013-01-30,8.4498,8.4689,8.2213,8.2499,586743,0
2013-01-31,8.2402,8.4498,8.2311,8.4307,924189,0
2013-02-01,8.4782,8.4879,8.3165,8.4404,1062572,0
2013-02-04,8.3165,8.326,7.9264,7.9358,1794556,0
2013-02-05,7.9646,8.0121,7.7649,7.7836,1258813,0
2013-02-06,7.7169,7.9264,7.679,7.8408,2063084,0
2013-02-07,8.1929,9.0208,8.0311,8.0977,6304594,0
2013-02-08,8.0977,8.3356,7.955,8.2499,1370551,0
2013-02-11,8.2784,8.3641,8.1833,8.2975,1041319,0
2013-02-12,8.3737,8.4498,8.2499,8.2975,1605311,0
2013-02-13,8.3356,8.4592,8.2879,8.4498,890000,0
2013-02-14,8.4498,8.583,8.3641,8.5447,1469125,0
2013-02-15,8.6021,8.6686,8.526,8.5545,1013081,0
2013-02-19,8.583,8.6781,8.5162,8.6306,551746,0
2013-02-20,8.6497,8.9825,8.4592,8.5925,1937669,0
2013-02-21,8.583,8.6592,8.3356,8.4689,1391811,0
2013-02-22,8.621,8.7446,8.4689,8.7353,2008461,0
2013-02-25,8.7732,8.8398,8.6876,8.6876,1724781,0
2013-02-26,8.7543,8.916,8.64,8.8685,1372275,0
2013-02-27,8.8494,9.2395,8.8494,9.1814,1578237,0
2013-02-28,9.2006,9.4208,9.1911,9.2006,1669996,0
2013-03-01,9.1066,9.1633,9.0112,9.1066,1469182,0
2013-03-04,9.1349,9.2298,9.0396,9.1717,1349221,0
2013-03-05,9.2395,9.2973,9.0396,9.1911,930455,0
2013-03-06,9.1814,9.2684,9.0396,9.1451,1585692,0
2013-03-07,9.1066,9.1717,9.0396,9.1633,904518,0
2013-03-08,9.2587,9.2587,9.0492,9.2198,859236,0
2013-03-11,9.2101,9.3637,9.2101,9.278,797859,0
2013-03-12,9.2395,9.3735,9.0971,9.345,1317650,0
2013-03-13,9.3637,9.514,9.3156,9.507,927014,0
2013-03-14,9.507,9.571,9.4208,9.532,1131281,0
2013-03-15,9.542,9.561,9.412,9.4782,1941597,0
2013-03-18,9.3156,9.4702,9.2973,9.4023,806742,0
2013-03-19,9.441,9.532,9.3353,9.441,799163,0
2013-03-20,9.4969,9.659,9.3923,9.639,2043391,0
2013-03-21,9.523,9.6,9.441,9.4879,759344,0
2013-03-22,9.514,9.61,9.451,9.4969,614663,0
2013-03-25,9.507,9.61,9.4208,9.4969,824869,0
2013-03-26,9.571,9.571,9.3156,9.412,826913,0
2013-03-27,9.2973,9.532,9.2198,9.451,2369023,0
2013-03-28,9.4879,9.4879,9.2684,9.3256,915224,0
2013-04-01,9.278,9.3353,9.0208,9.0302,1077038,0
2013-04-02,9.0492,9.1911,8.9445,8.9825,959611,0
2013-04-03,8.9731,9.0492,8.7446,8.7732,1425296,0
2013-04-04,8.7639,8.8685,8.716,8.8494,650684,0
2013-04-05,8.6592,8.8209,8.5639,8.7826,916939,0
2013-04-08,8.8304,8.9921,8.7925,8.9921,512114,0
2013-04-09,9.0112,9.1253,8.8494,8.859,560670,0
2013-04-10,8.8779,9.278,8.8494,9.2587,952430,0
2013-04-11,9.2684,9.523,9.2298,9.514,1298090,0
2013-04-12,9.4969,9.551,9.3353,9.412,814696,0
2013-04-15,9.3256,9.4602,8.7826,8.7925,1399584,0
2013-04-16,8.9636,8.9921,8.7732,8.916,837372,0
2013-04-17,8.8398,8.8494,8.4212,8.4307,1532675,0
2013-04-18,8.4404,8.6306,8.4023,8.5734,1745147,0
2013-04-19,8.6115,8.6686,8.4782,8.4974,1963785,0
2013-04-22,8.5162,8.6306,8.4118,8.5639,1377353,0
2013-04-23,8.64,8.6592,8.5354,8.5354,2636485,0
2013-04-24,8.5354,8.6306,8.4404,8.5639,3095511,0
2013-04-25,8.5067,9.0492,8.2975,8.9921,4245635,0
2013-04-26,8.9541,8.9541,8.4592,8.4879,1975766,0
2013-04-29,8.5162,8.5162,8.3924,8.4404,1494557,0
2013-04-30,8.4404,8.6021,8.4118,8.4307,1365218,0
2013-05-01,8.3546,8.4404,8.3072,8.3072,1465673,0
2013-05-02,8.3546,8.5734,8.2879,8.4782,1182308,0
2013-05-03,8.6115,8.859,8.5545,8.7543,2738342,0
2013-05-06,8.7446,8.859,8.6686,8.7258,1572020,0
2013-05-07,8.7732,8.9065,8.7353,8.8494,1112422,0
2013-05-08,8.8209,8.9445,8.7639,8.9445,943481,0
2013-05-09,9.0018,9.249,8.9825,9.1633,1605013,0
2013-05-10,9.2101,9.3834,9.1814,9.3735,1723249,0
2013-05-13,9.3353,9.345,9.1911,9.2006,1567890,0
2013-05-14,9.1814,9.307,9.0492,9.2587,1075443,0
2013-05-15,9.2101,9.4023,9.2101,9.2684,680352,0
2013-05-16,9.2006,9.278,9.1349,9.2395,1628507,0
2013-05-17,9.278,9.58,9.2395,9.4702,1493550,0
2013-05-20,9.412,9.669,9.4023,9.532,2172305,0
2013-05-21,9.514,9.838,9.514,9.814,4925615,0
2013-05-22,9.795,9.83,9.278,9.3156,3917826,0
2013-05-23,9.2198,9.725,9.1717,9.716,2609998,0
2013-05-24,9.63,9.903,9.532,9.856,1594401,0
2013-05-28,9.982,10.144,9.982,10.089,2041679,0
2013-05-29,9.982,10.237,9.943,10.181,2434633,0
2013-05-30,10.227,10.305,10.172,10.276,1526907,0
2013-05-31,10.186,10.311,10.053,10.063,1176816,0
2013-06-03,10.059,10.069,9.716,9.856,2220087,0
2013-06-04,9.846,10.099,9.659,9.804,1801130,0
2013-06-05,9.755,9.874,9.571,9.59,1387116,0
2013-06-06,9.649,9.735,9.514,9.725,931567,0
2013-06-07,9.725,9.893,9.669,9.795,704039,0
2013-06-10,9.814,9.822,9.678,9.822,1027310,0
2013-06-11,9.62,9.856,9.561,9.765,1124372,0
2013-06-12,9.83,9.83,9.61,9.649,809625,0
2013-06-13,9.706,10.342,9.649,10.227,2687820,0
2013-06-14,10.208,10.227,9.923,10.079,1270490,0
2013-06-17,10.172,10.227,9.992,10.03,1127264,0
2013-06-18,10.039,10.118,9.903,10.039,1062556,0
2013-06-19,10.049,10.069,9.874,9.953,1056408,0
2013-06-20,9.814,9.972,9.678,9.923,1670960,0
2013-06-21,9.982,10.099,9.804,9.953,2683269,0
2013-06-24,9.795,9.903,9.678,9.822,1668503,0
2013-06-25,9.943,10.247,9.846,10.154,2115819,0
2013-06-26,10.257,10.362,10.059,10.324,1628668,0
2013-06-27,10.372,10.534,10.295,10.352,1228713,0
2013-06-28,10.324,10.602,10.324,10.525,3784817,0
2013-07-01,10.572,11.152,10.572,11.133,2183044,0
2013-07-02,11.113,11.257,11.028,11.113,1985182,0
2013-07-03,11.2,11.486,11.152,11.399,1153171,0
2013-07-05,11.581,11.684,11.399,11.655,1098087,0
2013-07-08,11.674,11.867,11.564,11.839,1633252,0
2013-07-09,11.951,12.104,11.904,12.046,1344197,0
2013-07-10,12.056,12.104,11.732,11.914,1472805,0
2013-07-11,11.933,12.027,11.789,11.979,1962975,0
2013-07-12,11.999,12.218,11.924,11.999,1310229,0
2013-07-15,11.989,12.19,11.971,12.036,1186914,0
2013-07-16,12.056,12.084,11.564,11.574,2163259,0
2013-07-17,11.618,11.769,11.506,11.609,1437851,0
2013-07-18,11.609,11.693,11.466,11.526,1352842,0
2013-07-19,11.486,11.6,11.285,11.476,2013173,0
2013-07-22,11.426,11.496,11.342,11.446,863789,0
2013-07-23,11.466,11.581,11.371,11.476,1103782,0
2013-07-24,11.516,11.554,11.265,11.305,1530843,0
2013-07-25,11.257,11.496,11.257,11.371,1292922,0
2013-07-26,11.265,11.446,11.239,11.361,941939,0
2013-07-29,11.295,11.466,11.142,11.257,1356586,0
2013-07-30,11.248,11.342,11.23,11.305,835559,0
2013-07-31,11.342,11.799,11.314,11.59,2213797,0
2013-08-01,11.76,11.933,11.01,11.2,3538723,0
2013-08-02,11.181,11.426,11.048,11.351,1654972,0
2013-08-05,11.314,11.399,11.21,11.305,712086,0
2013-08-06,11.466,11.732,11.275,11.496,1655587,0
2013-08-07,11.476,11.516,11.361,11.436,1011423,0
2013-08-08,11.545,11.574,11.342,11.436,809258,0
2013-08-09,11.417,11.516,11.239,11.361,683889,0
2013-08-12,11.239,11.486,11.2,11.456,877925,0
2013-08-13,11.446,11.674,11.361,11.655,1065079,0
2013-08-14,11.627,11.627,11.361,11.446,859435,0
2013-08-15,11.332,11.379,10.962,11,1383548,0
2013-08-16,10.925,11.086,10.828,10.858,930980,0
2013-08-19,10.858,11.094,10.838,10.943,987264,0
2013-08-20,10.982,11.23,10.953,11.23,637491,0
2013-08-21,11.181,11.275,11.057,11.142,715738,0
2013-08-22,11.152,11.426,11.152,11.408,518376,0
2013-08-23,11.417,11.417,11.285,11.361,620014,0
2013-08-26,11.361,11.389,11.248,11.351,727295,0
2013-08-27,11.171,11.265,10.962,11.019,1000582,0
2013-08-28,10.982,10.982,10.761,10.808,778357,0
2013-08-29,10.798,11.086,10.798,10.953,415851,0
2013-08-30,10.925,10.925,10.552,10.61,915964,0
2013-09-03,10.835,10.941,10.377,10.558,1520043,0
2013-09-04,10.558,10.719,10.501,10.626,1008639,0
2013-09-05,10.626,10.729,10.598,10.636,640803,0
2013-09-06,10.676,10.705,10.392,10.525,581090,0
2013-09-09,10.562,10.798,10.525,10.779,403588,0
2013-09-10,10.848,10.905,10.779,10.867,496436,0
2013-09-11,10.887,10.915,10.779,10.808,383285,0
2013-09-12,10.808,10.858,10.649,10.667,1011919,0
2013-09-13,10.733,10.808,10.629,10.686,493740,0
2013-09-16,10.818,10.867,10.658,10.848,840095,0
2013-09-17,10.848,10.858,10.743,10.838,787816,0
2013-09-18,10.848,10.933,10.705,10.887,751556,0
2013-09-19,10.897,11.028,10.602,10.982,1243669,0
2013-09-20,11.017,11.179,10.98,11.093,2413828,0
2013-09-23,11.048,11.191,10.991,11.142,1138657,0
2013-09-24,11.181,11.285,11.086,11.181,818519,0
2013-09-25,11.181,11.191,10.838,11.094,1036123,0
2013-09-26,11.113,11.732,10.818,11.693,2561148,0
2013-09-27,11.581,12.106,11.563,11.905,1493180,0
2013-09-30,11.76,12.008,11.721,11.961,1122210,0
2013-10-01,11.941,12.064,11.703,11.799,1495058,0
2013-10-02,11.665,11.76,11.554,11.693,1076639,0
2013-10-03,11.693,11.761,11.563,11.655,899064,0
2013-10-04,11.655,11.77,11.645,11.693,829042,0
2013-10-07,11.693,11.713,11.515,11.684,1278435,0
2013-10-08,11.693,11.839,11.59,11.6,965598,0
2013-10-09,11.618,11.674,11.37,11.398,1179854,0
2013-10-10,11.534,11.6,11.455,11.563,1072085,0
2013-10-11,11.495,11.98,11.485,11.934,1189538,0
2013-10-14,11.867,12.066,11.867,12.066,1216433,0
2013-10-15,12.066,12.219,12,12.106,876354,0
2013-10-16,12.191,12.362,12.146,12.324,1464980,0
2013-10-17,12.267,12.431,12.228,12.391,1077603,0
2013-10-18,12.498,12.878,12.451,12.869,1284768,0
2013-10-21,12.84,12.888,12.696,12.869,1088426,0
2013-10-22,12.897,13.233,12.888,13.184,1183252,0
2013-10-23,13.079,13.271,13.05,13.069,1285895,0
2013-10-24,13.145,13.194,12.945,13.012,868197,0
2013-10-25,13.069,13.088,12.888,12.936,564896,0
2013-10-28,12.907,13.041,12.85,12.945,929824,0
2013-10-29,13.002,13.213,13.002,13.213,1359309,0
2013-10-30,13.174,13.203,12.822,13.126,1444774,0
2013-10-31,13.108,13.901,12.803,13.203,2087768,0
2013-11-01,13.203,13.251,12.803,13.088,1307149,0
2013-11-04,13.108,13.174,12.955,13.098,678351,0
2013-11-05,13.031,13.05,12.84,12.907,997712,0
2013-11-06,13.022,13.041,12.612,12.667,1070565,0
2013-11-07,12.696,12.735,12.267,12.305,1016378,0
2013-11-08,12.296,12.725,12.257,12.706,775256,0
2013-11-11,12.639,12.822,12.612,12.706,320424,0
2013-11-12,12.629,12.775,12.622,12.715,546455,0
2013-11-13,12.592,12.926,12.592,12.926,438762,0
2013-11-14,12.897,12.917,12.706,12.755,388659,0
2013-11-15,12.755,13.06,12.755,12.992,837265,0
2013-11-18,13.002,13.088,12.735,12.765,457782,0
2013-11-19,12.735,12.917,12.696,12.822,745055,0
2013-11-20,12.878,13.108,12.765,12.955,587409,0
2013-11-21,13.002,13.242,12.945,13.242,724157,0
2013-11-22,13.242,13.459,13.203,13.326,1028316,0
2013-11-25,13.346,13.364,13.079,13.117,630598,0
2013-11-26,13.108,13.203,13.002,13.117,1247340,0
2013-11-27,13.164,13.194,13.002,13.155,557666,0
2013-11-29,13.242,13.403,13.145,13.327,316030,0
2013-12-02,13.394,13.717,13.318,13.355,1127738,0
2013-12-03,13.309,13.459,13.213,13.394,2823218,0
2013-12-04,13.289,13.596,13.145,13.155,1321480,0
2013-12-05,13.108,13.155,12.945,13.002,845860,0
2013-12-06,13.155,13.251,12.972,13.088,625027,0
2013-12-09,13.069,13.174,12.955,12.964,606060,0
2013-12-10,12.945,13.031,12.831,12.907,571046,0
2013-12-11,12.926,12.972,12.775,12.803,609742,0
2013-12-12,12.85,13.088,12.755,12.936,542928,0
2013-12-13,12.992,13.135,12.926,13.041,416090,0
2013-12-16,13.135,13.421,13.108,13.374,539970,0
2013-12-17,13.403,13.763,13.251,13.727,999163,0
2013-12-18,13.717,13.872,13.403,13.833,727238,0
2013-12-19,13.773,13.833,13.529,13.558,510318,0
2013-12-20,13.529,14.051,13.519,13.958,1446272,0
2013-12-23,14.061,14.415,14.005,14.338,908819,0
2013-12-24,14.328,14.493,14.272,14.474,286059,0
2013-12-26,14.512,14.828,14.149,14.769,772586,0
2013-12-27,14.854,14.977,14.661,14.709,406929,0
2013-12-30,14.749,15.381,14.681,15.361,1581330,0
2013-12-31,15.41,15.41,15.074,15.151,1575801,0
2014-01-02,15.114,15.253,14.854,14.912,1864597,0
2014-01-03,14.902,15.007,14.828,14.892,1291003,0
2014-01-06,14.922,14.977,14.589,14.652,911450,0
2014-01-07,14.739,14.922,14.652,14.818,770292,0
2014-01-08,14.719,14.779,14.395,14.512,797172,0
2014-01-09,14.589,14.607,14.292,14.435,706039,0
2014-01-10,14.405,14.569,14.355,14.502,361212,0
2014-01-13,14.465,14.483,14.06,14.148,580764,0
2014-01-14,14.186,14.415,14.186,14.347,560039,0
2014-01-15,14.385,14.884,14.328,14.846,1285630,0
2014-01-16,14.78,14.855,14.579,14.643,743819,0
2014-01-17,14.589,14.652,14.549,14.569,298029,0
2014-01-21,14.671,14.8,14.512,14.671,510409,0
2014-01-22,14.71,14.76,14.532,14.76,350767,0
2014-01-23,14.643,14.671,14.415,14.652,782481,0
2014-01-24,14.522,14.549,13.791,13.851,1297229,0
2014-01-27,13.879,14.204,13.781,13.908,723075,0
2014-01-28,13.956,14.022,13.861,13.986,751413,0
2014-01-29,13.811,14.032,13.706,13.734,510405,0
2014-01-30,13.908,14.004,13.66,13.908,618241,0
2014-01-31,13.613,13.831,13.526,13.535,1199717,0
2014-02-03,13.476,13.506,12.884,13.239,2386778,0
2014-02-04,13.333,13.343,13.085,13.16,1201727,0
2014-02-05,13.094,13.352,12.969,13.249,863199,0
2014-02-06,13.594,13.995,13.594,13.688,1670344,0
2014-02-07,13.889,13.947,13.613,13.801,1353081,0
2014-02-10,13.753,13.801,13.613,13.678,784539,0
2014-02-11,13.669,13.771,13.622,13.652,674230,0
2014-02-12,13.652,13.851,13.545,13.688,788725,0
2014-02-13,13.613,13.899,13.603,13.781,1270006,0
2014-02-14,13.771,13.938,13.697,13.879,700398,0
2014-02-18,13.966,14.233,13.889,14.157,1437542,0
2014-02-19,14.099,14.196,13.956,13.995,1592264,0
2014-02-20,14.07,14.157,13.976,14.109,948396,0
2014-02-21,14.119,14.559,14.109,14.502,1229894,0
2014-02-24,14.549,15.143,14.549,15.096,1287291,0
2014-02-25,15.134,15.265,15.057,15.181,673364,0
2014-02-26,15.246,15.313,14.988,15.057,681671,0
2014-02-27,15.008,15.2,14.652,15.153,904709,0
2014-02-28,15.219,15.765,15.181,15.717,1402324,0
2014-03-03,15.537,15.698,15.383,15.527,879566,0
2014-03-04,15.813,16.023,15.591,15.737,1742284,0
2014-03-05,15.658,15.843,15.498,15.755,1037218,0
2014-03-06,15.765,15.843,15.61,15.823,798915,0
2014-03-07,15.917,15.965,15.668,15.708,916844,0
2014-03-10,15.708,16.09,15.582,16.09,1120568,0
2014-03-11,16.186,16.205,15.833,15.926,1366998,0
2014-03-12,15.765,15.88,15.573,15.648,1437046,0
2014-03-13,15.648,15.708,15.353,15.488,1630244,0
2014-03-14,15.431,16.023,15.431,15.823,1367138,0
2014-03-17,15.908,16.071,15.421,15.517,809542,0
2014-03-18,15.47,15.774,15.402,15.745,973323,0
2014-03-19,15.717,15.88,15.678,15.813,848381,0
2014-03-20,15.727,15.861,15.591,15.688,585973,0
2014-03-21,15.783,16.043,15.678,15.698,2468796,0
2014-03-24,15.717,15.793,15.246,15.431,877199,0
2014-03-25,15.601,15.803,15.45,15.591,954402,0
2014-03-26,15.688,15.975,15.488,15.498,890850,0
2014-03-27,15.708,16.148,15.601,15.823,1300836,0
2014-03-28,15.823,16.176,15.823,15.985,907783,0
2014-03-31,16.138,16.482,16.013,16.387,1065140,0
2014-04-01,16.444,16.626,16.434,16.521,1080611,0
2014-04-02,16.512,16.568,16.224,16.271,996630,0
2014-04-03,16.291,16.396,15.383,15.601,2682356,0
2014-04-04,15.745,15.871,15.265,15.431,1685988,0
2014-04-07,15.353,15.412,15.027,15.152,1165416,0
2014-04-08,15.143,15.293,14.94,15.208,865037,0
2014-04-09,15.293,15.553,15.208,15.537,745206,0
2014-04-10,15.488,15.573,15.152,15.228,913536,0
2014-04-11,15.047,15.383,15.017,15.056,1184643,0
2014-04-14,15.208,15.246,14.817,14.931,1088550,0
2014-04-15,14.931,15.669,14.758,15.63,2021474,0
2014-04-16,15.784,16.064,15.738,15.996,1565682,0
2014-04-17,15.976,16.083,15.872,15.937,859496,0
2014-04-21,15.976,16.101,15.824,16.045,568504,0
2014-04-22,16.111,16.38,16.055,16.312,1057532,0
2014-04-23,16.254,16.254,15.908,15.937,1599031,0
2014-04-24,16.302,16.553,15.709,16.15,1158435,0
2014-04-25,15.996,16.064,15.563,15.679,1100457,0
2014-04-28,15.756,15.784,15.085,15.303,1204568,0
2014-04-29,15.402,15.517,15.208,15.488,625648,0
2014-04-30,15.412,15.563,15.228,15.431,881470,0
2014-05-01,15.421,15.508,15.027,15.115,1247730,0
2014-05-02,15.115,15.343,14.854,14.902,1647816,0
2014-05-05,14.835,15.181,14.625,15.115,1222335,0
2014-05-06,15.037,15.056,14.788,14.864,827376,0
2014-05-07,14.94,15.027,14.52,14.596,1011802,0
2014-05-08,14.596,15.056,14.51,14.567,1341153,0
2014-05-09,14.587,15.085,14.587,15.047,877703,0
2014-05-12,15.105,15.546,15.085,15.546,1160188,0
2014-05-13,15.546,15.591,15.085,15.133,1323556,0
2014-05-14,15.085,15.085,14.362,14.452,899210,0
2014-05-15,14.402,14.442,14.009,14.278,1209978,0
2014-05-16,14.24,14.382,14.056,14.372,659283,0
2014-05-19,14.307,14.689,14.307,14.587,571915,0
2014-05-20,14.51,14.51,14.009,14.154,1237569,0
2014-05-21,14.249,14.442,14.018,14.046,1082123,0
2014-05-22,14.038,14.23,13.905,14.106,715406,0
2014-05-23,14.106,14.362,14.018,14.325,610388,0
2014-05-27,14.491,14.587,14.335,14.52,860868,0
2014-05-28,14.472,14.577,14.249,14.432,634311,0
2014-05-29,14.481,14.491,14.201,14.259,575183,0
2014-05-30,14.259,14.288,14.076,14.259,684815,0
2014-06-02,14.278,14.362,13.992,14.325,629908,0
2014-06-03,14.278,14.325,14.018,14.211,713602,0
2014-06-04,14.145,14.392,14.001,14.23,504294,0
2014-06-05,14.249,14.605,14.116,14.567,588883,0
2014-06-06,14.679,14.768,14.481,14.547,559618,0
2014-06-09,14.52,15.066,14.472,14.949,928450,0
2014-06-10,14.931,15.171,14.708,15.075,917011,0
2014-06-11,15.075,15.255,14.922,15.133,859463,0
2014-06-12,15.066,15.115,14.718,14.949,745572,0
2014-06-13,14.997,15.007,14.557,14.587,716839,0
2014-06-16,14.587,14.738,14.402,14.634,778402,0
2014-06-17,14.615,15.085,14.567,14.768,1103542,0
2014-06-18,14.788,14.788,14.5,14.738,783050,0
2014-06-19,14.718,14.883,14.634,14.844,557558,0
2014-06-20,14.873,14.94,14.669,14.817,996386,0
2014-06-23,14.808,14.94,14.642,14.738,503196,0
2014-06-24,14.718,15.017,14.659,14.699,658736,0
2014-06-25,14.642,15.323,14.596,15.047,1130303,0
2014-06-26,14.987,15.047,14.268,14.392,1355762,0
2014-06-27,14.362,14.788,14.362,14.625,1335138,0
2014-06-30,14.596,14.718,14.402,14.596,906407,0
2014-07-01,14.642,15.085,14.642,14.864,1314064,0
2014-07-02,14.827,14.967,14.325,14.52,1084979,0
2014-07-03,14.587,15.115,14.587,14.977,1106920,0
2014-07-07,14.958,14.967,14.557,14.557,657075,0
2014-07-08,14.52,14.52,14.125,14.268,952409,0
2014-07-09,14.278,14.537,14.22,14.481,427262,0
2014-07-10,14.125,14.412,14.066,14.201,822660,0
2014-07-11,14.125,14.154,13.481,13.847,1701919,0
2014-07-14,14.038,14.086,13.731,13.837,774065,0
2014-07-15,13.857,13.934,13.53,13.626,932364,0
2014-07-16,13.731,13.866,13.47,13.683,1240347,0
2014-07-17,13.607,13.875,13.539,13.559,1043177,0
2014-07-18,13.549,13.895,13.549,13.817,676179,0
2014-07-21,13.711,13.807,13.636,13.683,496429,0
2014-07-22,13.749,13.797,13.636,13.693,626257,0
2014-07-23,13.739,13.777,13.298,13.404,1055506,0
2014-07-24,13.412,13.655,13.412,13.607,1019397,0
2014-07-25,13.46,13.53,13.201,13.201,804800,0
2014-07-28,13.221,13.607,13.068,13.49,1331109,0
2014-07-29,12.808,13.241,12.384,12.403,2916122,0
2014-07-30,12.443,12.471,12.164,12.229,1166890,0
2014-07-31,12.065,12.344,12.017,12.017,1075671,0
2014-08-01,11.989,12.258,11.941,12.173,2266623,0
2014-08-04,12.21,12.307,11.999,12.191,822653,0
2014-08-05,12.095,12.364,11.999,12.316,1266593,0
2014-08-06,12.21,12.443,12.036,12.403,1384088,0
2014-08-07,12.403,12.471,12.036,12.046,1288093,0
2014-08-08,11.989,12.046,11.884,12.027,905784,0
2014-08-11,12.105,12.2,11.989,12.008,648674,0
2014-08-12,11.923,12.027,11.718,11.797,732095,0
2014-08-13,11.807,11.865,11.767,11.797,616287,0
2014-08-14,11.787,11.884,11.699,11.807,535052,0
2014-08-15,11.941,11.941,11.605,11.807,715586,0
2014-08-18,11.951,11.999,11.875,11.913,569762,0
2014-08-19,11.913,11.971,11.807,11.827,428243,0
2014-08-20,11.787,11.865,11.738,11.827,442934,0
2014-08-21,11.807,11.979,11.777,11.941,690121,0
2014-08-22,11.941,11.989,11.856,11.913,578091,0
2014-08-25,11.971,11.989,11.777,11.856,364691,0
2014-08-26,11.875,11.951,11.807,11.923,552901,0
2014-08-27,11.932,11.971,11.884,11.932,609166,0
2014-08-28,11.865,11.941,11.787,11.884,487557,0
2014-08-29,11.894,11.941,11.709,11.913,355438,0
2014-09-02,11.903,11.979,11.728,11.865,842359,0
2014-09-03,11.913,11.961,11.827,11.865,1006112,0
2014-09-04,11.913,11.989,11.797,11.884,780426,0
2014-09-05,11.847,11.979,11.807,11.903,581783,0
2014-09-08,11.913,11.989,11.817,11.894,518059,0
2014-09-09,11.865,11.913,11.718,11.777,890208,0
2014-09-10,11.797,11.817,11.651,11.738,707369,0
2014-09-11,11.643,11.894,11.558,11.67,1479323,0
2014-09-12,11.67,11.67,11.51,11.529,727255,0
2014-09-15,11.558,11.615,11.402,11.48,836225,0
2014-09-16,11.45,11.52,11.392,11.48,783886,0
2014-09-17,11.47,11.529,11.344,11.42,447148,0
2014-09-18,11.48,11.633,11.411,11.548,540850,0
2014-09-19,11.51,11.67,11.42,11.46,1781367,0
2014-09-22,11.392,11.402,11.277,11.297,620126,0
2014-09-23,11.21,11.297,11.113,11.123,683365,0
2014-09-24,11.133,11.171,11.018,11.113,558393,0
2014-09-25,11.094,11.142,10.883,11.027,1177116,0
2014-09-26,11.027,11.094,10.941,11.085,719440,0
2014-09-29,10.941,11.085,10.941,11.066,577264,0
2014-09-30,11.075,11.085,10.794,10.794,759024,0
2014-10-01,10.804,11.961,10.804,11.837,4167186,0
2014-10-02,11.865,12.72,11.856,12.586,3443416,0
2014-10-03,12.662,12.952,12.335,12.344,2124555,0
2014-10-06,12.384,12.452,12.084,12.084,1130140,0
2014-10-07,12.026,12.064,11.795,11.922,1396168,0
2014-10-08,11.883,12.094,11.736,12.084,1168225,0
2014-10-09,12.045,12.084,11.594,11.613,1079570,0
2014-10-10,11.555,11.775,11.447,11.447,874860,0
2014-10-13,11.457,11.622,11.322,11.437,1047999,0
2014-10-14,11.555,11.835,11.517,11.668,701370,0
2014-10-15,11.497,11.883,11.408,11.795,985490,0
2014-10-16,11.594,12.124,11.536,12.055,920802,0
2014-10-17,12.229,12.258,11.785,11.825,647204,0
2014-10-20,11.745,12.104,11.745,12.035,1174803,0
2014-10-21,12.074,12.537,12.074,12.452,666239,0
2014-10-22,12.481,12.49,12.134,12.182,761920,0
2014-10-23,12.278,12.982,12.278,12.663,1424888,0
2014-10-24,12.702,12.731,12.172,12.462,958774,0
2014-10-27,12.403,12.692,12.21,12.655,740957,0
2014-10-28,12.779,13.165,12.721,13.136,1090285,0
2014-10-29,13.127,13.165,12.857,12.935,1019932,0
2014-10-30,12.316,12.577,11.912,12.298,2094650,0
2014-10-31,12.617,12.731,12.2,12.393,1888024,0
2014-11-03,12.452,12.673,12.384,12.49,1347351,0
2014-11-04,12.481,12.537,12.335,12.364,1455836,0
2014-11-05,12.443,12.529,12.278,12.344,856491,0
2014-11-06,12.316,12.471,12.298,12.384,762819,0
2014-11-07,12.364,12.423,12.22,12.316,853477,0
2014-11-10,12.298,12.413,12.238,12.393,409979,0
2014-11-11,12.384,12.529,12.354,12.51,469922,0
2014-11-12,12.433,12.692,12.413,12.617,453041,0
2014-11-13,12.645,12.789,12.374,12.423,511553,0
2014-11-14,12.413,12.607,12.393,12.443,568009,0
2014-11-17,12.452,12.577,12.21,12.248,651931,0
2014-11-18,12.268,12.51,12.268,12.335,646102,0
2014-11-19,12.307,12.307,11.978,12.21,472108,0
2014-11-20,12.134,12.393,12.134,12.258,395504,0
2014-11-21,12.462,12.49,12.144,12.258,529615,0
2014-11-24,12.258,12.49,12.238,12.481,458715,0
2014-11-25,12.529,12.547,12.268,12.393,531969,0
2014-11-26,12.433,12.635,12.364,12.462,349358,0
2014-11-28,12.471,12.587,12.229,12.248,412999,0
2014-12-01,12.335,13.253,12.288,13.088,1682565,0
2014-12-02,13.118,13.234,12.731,12.886,1521022,0
2014-12-03,12.857,13.041,12.731,12.992,790265,0
2014-12-04,12.944,13.041,12.423,12.462,753786,0
2014-12-05,12.423,12.711,12.364,12.462,823364,0
2014-12-08,12.443,12.471,12.007,12.064,956976,0
2014-12-09,11.931,12.393,11.912,12.384,865274,0
2014-12-10,12.316,12.683,12.268,12.403,926830,0
2014-12-11,12.5,12.828,12.5,12.597,1229427,0
2014-12-12,12.51,12.607,12.403,12.52,1049248,0
2014-12-15,12.627,12.683,12.433,12.547,1152368,0
2014-12-16,12.547,12.847,12.481,12.683,1076964,0
2014-12-17,12.731,12.837,12.481,12.819,1090986,0
2014-12-18,12.972,13.022,12.597,12.663,923311,0
2014-12-19,12.711,12.972,12.607,12.809,1786788,0
2014-12-22,12.809,12.925,12.663,12.779,514435,0
2014-12-23,12.866,13.127,12.789,13.108,678685,0
2014-12-24,13.108,13.136,12.925,12.944,208992,0
2014-12-26,13.041,13.127,12.915,13.108,316528,0
2014-12-29,13.108,13.156,12.992,13.002,578158,0
2014-12-30,12.925,13.098,12.819,12.905,521795,0
2014-12-31,12.954,13.069,12.751,12.761,501435,0
2015-01-02,12.819,12.905,12.364,12.393,708331,0
2015-01-05,12.354,12.471,12.191,12.248,644172,0
2015-01-06,12.248,12.288,11.755,11.845,555217,0
2015-01-07,11.902,12.026,11.795,12.016,508112,0
2015-01-08,12.094,12.364,11.988,12.278,481455,0
2015-01-09,12.278,12.5,12.258,12.316,546020,0
2015-01-12,12.298,12.344,12.123,12.172,382323,0
2015-01-13,12.278,12.608,12.133,12.344,529439,0
2015-01-14,12.182,12.182,11.715,11.892,658992,0
2015-01-15,11.987,12.044,11.639,11.639,600975,0
2015-01-16,11.686,11.93,11.573,11.803,496980,0
2015-01-20,11.783,11.862,11.563,11.647,347519,0
2015-01-21,11.611,11.773,11.563,11.705,411410,0
2015-01-22,11.823,12.712,11.803,12.53,940120,0
2015-01-23,12.568,13.081,12.501,12.693,1670221,0
2015-01-26,12.703,12.849,12.491,12.772,838574,0
2015-01-27,12.618,12.811,12.482,12.712,436654,0
2015-01-28,12.772,12.849,12.482,12.511,783732,0
2015-01-29,12.511,12.627,12.2,12.618,705874,0
2015-01-30,12.511,12.839,12.191,12.191,1222947,0
2015-02-02,12.2,12.384,11.977,12.354,805940,0
2015-02-03,12.588,13.498,12.548,13.294,1732333,0
2015-02-04,13.419,13.605,13.276,13.498,1095161,0
2015-02-05,13.576,13.807,13.508,13.605,849019,0
2015-02-06,13.644,13.875,13.595,13.759,978662,0
2015-02-09,13.672,13.905,13.547,13.566,823153,0
2015-02-10,13.691,13.72,13.498,13.624,590185,0
2015-02-11,13.566,13.739,13.429,13.557,547774,0
2015-02-12,13.654,13.777,13.537,13.72,896426,0
2015-02-13,13.739,14.069,13.644,13.992,684632,0
2015-02-17,13.962,14.02,13.777,13.807,455267,0
2015-02-18,13.72,13.924,13.672,13.691,544823,0
2015-02-19,13.634,13.837,13.528,13.72,417808,0
2015-02-20,13.662,13.749,13.498,13.701,560479,0
2015-02-23,13.634,13.759,13.488,13.681,430315,0
2015-02-24,13.654,13.827,13.624,13.654,271822,0
2015-02-25,13.672,13.807,13.586,13.644,367361,0
2015-02-26,13.595,13.866,13.576,13.73,508329,0
2015-02-27,13.681,13.71,13.547,13.547,524716,0
2015-03-02,13.576,13.857,13.566,13.71,594979,0
2015-03-03,13.624,13.71,13.381,13.429,548606,0
2015-03-04,13.352,13.528,13.188,13.207,540138,0
2015-03-05,13.227,13.294,12.917,13.101,749789,0
2015-03-06,12.974,13.149,12.839,12.974,728308,0
2015-03-09,13.014,13.111,12.878,12.917,453798,0
2015-03-10,12.781,12.781,12.578,12.588,503578,0
2015-03-11,12.588,13.062,12.538,12.974,1012319,0
2015-03-12,13.091,13.343,13.014,13.158,525886,0
2015-03-13,13.158,13.198,12.917,13.071,374688,0
2015-03-16,13.111,13.324,13.101,13.294,358885,0
2015-03-17,13.217,13.284,13.062,13.091,443987,0
2015-03-18,13.062,13.294,13.043,13.227,454108,0
2015-03-19,13.198,13.401,13.12,13.304,358474,0
2015-03-20,13.401,13.468,13.178,13.343,1139557,0
2015-03-23,13.352,13.391,13.198,13.198,269346,0
2015-03-24,13.168,13.256,12.956,13.033,486227,0
2015-03-25,13.081,13.091,12.781,12.791,452972,0
2015-03-26,12.781,13.024,12.732,12.83,501615,0
2015-03-27,12.839,13.033,12.839,12.984,286798,0
2015-03-30,13.071,13.139,13.024,13.071,376752,0
2015-03-31,13.024,13.352,12.946,13.324,719078,0
2015-04-01,13.276,13.362,13.033,13.168,731408,0
2015-04-02,13.188,13.478,13.111,13.12,1060344,0
2015-04-06,13.111,13.538,13.071,13.538,1154521,0
2015-04-07,13.469,13.509,13.071,13.158,703484,0
2015-04-08,13.198,13.256,13.111,13.12,409004,0
2015-04-09,13.12,13.227,12.926,13.111,420932,0
2015-04-10,13.178,13.217,12.926,12.936,515786,0
2015-04-13,12.906,13.052,12.887,13.052,294397,0
2015-04-14,12.838,12.974,12.721,12.906,555841,0
2015-04-15,12.984,12.984,12.78,12.848,510012,0
2015-04-16,12.8,13.139,12.79,13.12,612471,0
2015-04-17,12.974,13.081,12.596,12.616,757873,0
2015-04-20,12.673,12.8,12.556,12.702,400631,0
2015-04-21,12.771,12.877,12.721,12.78,437160,0
2015-04-22,12.78,12.78,12.489,12.606,465959,0
2015-04-23,12.546,12.926,12.509,12.771,414770,0
2015-04-24,12.771,12.82,12.683,12.78,379715,0
2015-04-27,12.78,12.887,12.489,12.528,545235,0
2015-04-28,12.546,12.683,12.47,12.673,590023,0
2015-04-29,12.616,12.673,12.411,12.441,434438,0
2015-04-30,12.546,13.344,12.451,13.004,2201024,0
2015-05-01,13.014,13.334,12.945,13.207,949813,0
2015-05-04,13.499,13.636,13.237,13.606,1256051,0
2015-05-05,13.567,13.626,13.062,13.207,1437797,0
2015-05-06,13.198,13.227,12.945,13.043,1665183,0
2015-05-07,13.024,13.305,12.955,13.295,942138,0
2015-05-08,13.42,13.469,13.12,13.363,873923,0
2015-05-11,13.334,13.636,13.315,13.577,1032294,0
2015-05-12,13.538,13.538,13.237,13.469,683836,0
2015-05-13,13.529,13.626,13.285,13.439,650960,0
2015-05-14,13.538,13.693,13.459,13.683,716375,0
2015-05-15,13.683,13.779,13.519,13.538,570897,0
2015-05-18,13.499,13.722,13.499,13.646,621865,0
2015-05-19,13.655,13.741,13.616,13.712,462881,0
2015-05-20,13.751,13.849,13.655,13.839,429492,0
2015-05-21,13.799,13.916,13.616,13.761,420538,0
2015-05-22,13.732,13.789,13.596,13.646,358033,0
2015-05-26,13.596,13.673,13.459,13.636,444282,0
2015-05-27,13.596,13.809,13.558,13.751,488807,0
2015-05-28,13.769,13.839,13.626,13.769,517530,0
2015-05-29,13.741,13.799,13.459,13.499,623597,0
2015-06-01,13.596,13.789,13.392,13.722,693905,0
2015-06-02,13.655,13.799,13.596,13.741,676318,0
2015-06-03,13.819,13.955,13.664,13.868,651194,0
2015-06-04,13.779,13.936,13.732,13.819,681571,0
2015-06-05,13.693,13.965,13.558,13.877,889058,0
2015-06-08,13.868,13.936,13.646,13.741,1029205,0
2015-06-09,13.722,13.751,13.459,13.499,637303,0
2015-06-10,13.596,13.809,13.548,13.673,551882,0
2015-06-11,13.646,13.646,13.519,13.567,532005,0
2015-06-12,13.606,13.646,13.42,13.577,392323,0
2015-06-15,13.449,13.587,13.276,13.529,595176,0
2015-06-16,13.459,13.868,13.439,13.859,657063,0
2015-06-17,13.906,13.985,13.751,13.779,591780,0
2015-06-18,13.849,13.975,13.789,13.887,572937,0
2015-06-19,13.926,13.985,13.819,13.868,797003,0
2015-06-22,13.906,14.052,13.887,14.003,349177,0
2015-06-23,13.994,14.092,13.916,14.042,305529,0
2015-06-24,14.023,14.062,13.683,13.779,561299,0
2015-06-25,13.849,13.926,13.751,13.829,465227,0
2015-06-26,13.868,14.072,13.761,13.936,1692344,0
2015-06-29,13.799,13.887,13.149,13.188,984205,0
2015-06-30,13.305,13.363,13.168,13.256,770396,0
2015-07-01,13.402,13.529,13.295,13.353,622466,0
2015-07-02,13.411,13.509,13.13,13.266,497660,0
2015-07-06,13.12,13.266,12.711,12.78,1111274,0
2015-07-07,12.79,12.8,12.431,12.721,628437,0
2015-07-08,12.576,12.702,12.519,12.626,682291,0
2015-07-09,12.8,12.838,12.596,12.645,762816,0
2015-07-10,12.848,12.974,12.829,12.867,494676,0
2015-07-13,12.965,13.169,12.916,13.092,360442,0
2015-07-14,13.102,13.15,13.034,13.102,334217,0
2015-07-15,13.092,13.169,12.994,13.004,431945,0
2015-07-16,13.092,13.198,12.965,13.014,537840,0
2015-07-17,12.984,13.024,12.81,12.867,692962,0
2015-07-20,12.867,13.072,12.8,13.004,616993,0
2015-07-21,13.014,13.14,12.829,12.867,626643,0
2015-07-22,12.887,13.102,12.867,12.955,365062,0
2015-07-23,12.994,13.102,12.887,12.936,564533,0
2015-07-24,12.896,13.004,12.829,12.926,620072,0
2015-07-27,12.829,12.916,12.701,12.829,562583,0
2015-07-28,12.877,12.906,12.654,12.82,524596,0
2015-07-29,12.79,12.984,12.731,12.906,354328,0
2015-07-30,12.82,12.916,12.662,12.858,650870,0
2015-07-31,12.887,12.945,12.81,12.877,685981,0
2015-08-03,12.887,12.887,12.625,12.761,515185,0
2015-08-04,12.761,12.955,12.751,12.838,445240,0
2015-08-05,12.906,13.082,12.751,12.848,969224,0
2015-08-06,12.79,13.034,12.048,12.469,1206783,0
2015-08-07,12.42,12.867,12.42,12.848,860506,0
2015-08-10,12.945,13.082,12.867,12.916,686086,0
2015-08-11,12.741,12.867,12.634,12.682,459804,0
2015-08-12,12.535,12.644,12.39,12.535,729818,0
2015-08-13,12.555,12.662,12.341,12.545,518541,0
2015-08-14,12.508,12.662,12.44,12.585,455815,0
2015-08-17,12.565,12.771,12.479,12.771,584142,0
2015-08-18,12.751,12.771,12.595,12.615,391857,0
2015-08-19,12.469,12.498,12.303,12.322,724683,0
2015-08-20,12.177,12.243,11.904,11.924,724891,0
2015-08-21,11.688,12.233,11.515,11.942,1185941,0
2015-08-24,11.28,11.717,11.211,11.386,1425286,0
2015-08-25,11.726,11.756,11.386,11.406,889660,0
2015-08-26,11.668,11.688,11.338,11.621,780430,0
2015-08-27,11.668,11.846,11.554,11.697,1171055,0
2015-08-28,11.678,12.128,11.678,12.01,1040572,0
2015-08-31,11.991,12.038,11.836,11.846,970661,0
2015-09-01,11.64,11.746,11.475,11.515,980413,0
2015-09-02,11.649,11.717,11.396,11.583,756201,0
2015-09-03,11.593,11.766,11.505,11.668,799729,0
2015-09-04,11.602,11.717,11.564,11.583,753326,0
2015-09-08,11.885,11.972,11.668,11.865,963267,0
2015-09-09,11.942,12.019,11.688,11.707,610320,0
2015-09-10,11.688,11.766,11.544,11.583,625100,0
2015-09-11,11.525,11.697,11.495,11.574,635369,0
2015-09-14,11.583,11.593,11.445,11.475,460538,0
2015-09-15,11.515,11.707,11.485,11.697,636602,0
2015-09-16,11.726,11.904,11.717,11.836,422142,0
2015-09-17,11.875,12.019,11.736,11.766,809708,0
2015-09-18,11.678,12.058,11.63,11.678,1699862,0
2015-09-21,11.746,11.885,11.697,11.707,723759,0
2015-09-22,11.602,11.63,11.386,11.445,593381,0
2015-09-23,11.475,11.534,11.357,11.396,400963,0
2015-09-24,11.3,11.386,11.182,11.319,802341,0
2015-09-25,11.435,11.505,11.309,11.348,741932,0
2015-09-28,11.348,11.435,11.201,11.26,707055,0
2015-09-29,11.27,11.367,11.192,11.3,692962,0
2015-09-30,11.425,11.649,11.425,11.505,1488381,0
2015-10-01,11.564,11.602,11.309,11.495,996734,0
2015-10-02,11.396,11.766,11.357,11.746,1015215,0
2015-10-05,11.885,12.168,11.885,12.109,921724,0
2015-10-06,12.119,12.295,12.089,12.099,975625,0
2015-10-07,12.159,12.422,12.159,12.305,1304416,0
2015-10-08,12.324,12.588,12.235,12.471,1673452,0
2015-10-09,12.511,12.675,12.422,12.588,1366287,0
2015-10-12,12.578,12.764,12.548,12.548,784289,0
2015-10-13,12.501,12.744,12.227,12.235,5874221,0
2015-10-14,12.245,12.53,12.197,12.295,1112632,0
2015-10-15,12.362,12.608,12.324,12.598,1286579,0
2015-10-16,12.637,12.657,12.442,12.53,756047,0
2015-10-19,12.501,12.704,12.481,12.618,968520,0
2015-10-20,12.598,12.754,12.362,12.714,711884,0
2015-10-21,12.734,12.774,12.352,12.352,621597,0
2015-10-22,12.402,12.675,12.372,12.578,621392,0
2015-10-23,12.665,12.794,12.578,12.734,676033,0
2015-10-26,12.704,12.744,12.608,12.675,403143,0
2015-10-27,12.608,12.637,12.372,12.432,654852,0
2015-10-28,12.461,12.754,12.451,12.754,1139544,0
2015-10-29,13.546,13.779,12.694,12.949,1416321,0
2015-10-30,12.978,13.097,12.832,12.978,1239715,0
2015-11-02,12.978,13.614,12.978,13.546,1343062,0
2015-11-03,13.546,13.624,13.243,13.487,1186547,0
2015-11-04,13.517,13.517,13.184,13.34,804935,0
2015-11-05,13.34,13.418,13.203,13.37,454406,0
2015-11-06,13.311,13.37,13.077,13.321,865734,0
2015-11-09,13.321,13.321,13.107,13.184,610990,0
2015-11-10,13.126,13.281,13.067,13.272,536364,0
2015-11-11,13.301,13.418,13.281,13.281,292739,0
2015-11-12,13.184,13.194,12.89,12.89,672861,0
2015-11-13,12.862,13.233,12.823,13.028,717166,0
2015-11-16,12.988,13.252,12.9,13.194,725863,0
2015-11-17,13.203,13.507,13.117,13.33,721258,0
2015-11-18,13.34,13.634,13.33,13.624,690151,0
2015-11-19,13.585,13.683,13.487,13.614,1016249,0
2015-11-20,13.703,13.741,13.556,13.604,693120,0
2015-11-23,13.575,13.732,13.517,13.722,538820,0
2015-11-24,13.624,13.877,13.585,13.829,578112,0
2015-11-25,13.819,13.936,13.712,13.926,344207,0
2015-11-27,13.887,13.887,13.575,13.799,385748,0
2015-11-30,13.859,13.877,13.703,13.761,785413,0
2015-12-01,13.789,13.946,13.751,13.897,727897,0
2015-12-02,13.916,13.946,13.673,13.703,421356,0
2015-12-03,13.703,13.761,13.243,13.321,1125954,0
2015-12-04,13.34,13.604,13.34,13.536,610853,0
2015-12-07,13.497,13.507,13.33,13.418,409077,0
2015-12-08,13.291,13.477,13.223,13.34,614502,0
2015-12-09,13.281,13.467,13.135,13.164,633671,0
2015-12-10,13.174,13.252,13.018,13.107,573508,0
2015-12-11,12.89,13.087,12.871,12.939,626407,0
2015-12-14,12.93,13.087,12.794,12.842,573680,0
2015-12-15,12.949,13.155,12.93,13.107,610239,0
2015-12-16,13.203,13.37,13.145,13.321,576985,0
2015-12-17,13.35,13.4,13.077,13.077,430259,0
2015-12-18,12.988,13.223,12.949,13.097,1845249,0
2015-12-21,13.194,13.281,12.969,13.097,721564,0
2015-12-22,13.145,13.497,13.038,13.38,609159,0
2015-12-23,13.437,13.527,13.38,13.457,491752,0
2015-12-24,13.487,13.551,13.409,13.418,272845,0
2015-12-28,13.39,13.467,13.164,13.37,412922,0
2015-12-29,13.437,13.477,13.262,13.428,601057,0
2015-12-30,13.428,13.487,13.291,13.291,332322,0
2015-12-31,13.213,13.311,13.077,13.117,569562,0
2016-01-04,12.949,12.969,12.647,12.714,841918,0
2016-01-05,12.734,12.905,12.665,12.814,698098,0
2016-01-06,12.568,12.794,12.558,12.704,923867,0
2016-01-07,12.451,12.784,12.362,12.637,931788,0
2016-01-08,12.724,12.832,12.451,12.471,728013,0
2016-01-11,12.608,12.608,12.264,12.402,517606,0
2016-01-12,12.491,12.588,12.234,12.402,594899,0
2016-01-13,12.481,12.521,12,12.038,708906,0
2016-01-14,12.058,12.657,12,12.548,791843,0
2016-01-15,12.206,12.432,12.118,12.343,727389,0
2016-01-19,12.481,12.558,12.118,12.234,538456,0
2016-01-20,12.029,12.187,11.609,12.078,1103850,0
2016-01-21,12.058,12.279,11.844,12.108,598178,0
2016-01-22,12.304,12.521,12.274,12.501,569591,0
2016-01-25,12.451,12.558,12.254,12.284,377266,0
2016-01-26,12.333,12.785,12.333,12.775,759195,0
2016-01-27,12.715,12.795,12.53,12.548,509687,0
2016-01-28,12.666,12.735,12.442,12.578,430095,0
2016-01-29,12.648,12.97,12.638,12.961,1330260,0
2016-02-01,12.833,12.901,12.648,12.705,592322,0
2016-02-02,12.538,12.568,12.392,12.422,419558,0
2016-02-03,12.548,12.638,12.234,12.521,642266,0
2016-02-04,13.186,13.186,12.608,12.715,850595,0
2016-02-05,12.538,12.618,12.058,12.234,1219123,0
2016-02-08,12.078,12.254,11.854,12.196,757490,0
2016-02-09,12,12.226,11.903,12.01,463246,0
2016-02-10,12.068,12.284,11.932,12.029,543375,0
2016-02-11,11.844,12.108,11.764,12.01,867127,0
2016-02-12,12.167,12.234,12.038,12.167,450180,0
2016-02-16,12.372,12.548,12.284,12.538,428460,0
2016-02-17,12.628,12.765,12.254,12.608,807980,0
2016-02-18,12.657,12.765,12.521,12.568,618343,0
2016-02-19,12.548,12.666,12.274,12.442,890955,0
2016-02-22,12.538,12.765,12.53,12.548,649037,0
2016-02-23,12.538,12.795,12.471,12.578,462185,0
2016-02-24,12.234,12.352,11.764,12.206,885058,0
2016-02-25,12.216,12.481,12.029,12.216,826542,0
2016-02-26,12.264,12.451,12.196,12.304,486394,0
2016-02-29,12.274,12.53,12.221,12.324,745092,0
2016-03-01,12.521,12.638,12.353,12.481,875905,0
2016-03-02,12.471,12.53,12.362,12.511,406029,0
2016-03-03,12.511,12.695,12.501,12.648,649872,0
2016-03-04,12.638,12.745,12.108,12.501,1019508,0
2016-03-07,12.442,12.568,12.382,12.538,599994,0
2016-03-08,12.501,12.511,12.264,12.274,578785,0
2016-03-09,12.333,12.491,12.264,12.343,697739,0
2016-03-10,12.362,12.422,12.148,12.372,544305,0
2016-03-11,12.491,12.648,12.352,12.648,585048,0
2016-03-14,12.598,12.666,12.422,12.538,288291,0
2016-03-15,12.471,12.471,12.284,12.294,402086,0
2016-03-16,12.264,12.501,12.226,12.451,648194,0
2016-03-17,12.402,12.563,12.343,12.521,588968,0
2016-03-18,12.538,12.775,12.451,12.491,1451223,0
2016-03-21,12.481,12.521,12.352,12.362,313309,0
2016-03-22,12.294,12.352,12.244,12.314,399211,0
2016-03-23,12.294,12.333,12.226,12.226,524794,0
2016-03-24,12.148,12.314,12.078,12.284,651913,0
2016-03-28,12.352,12.412,12.196,12.274,575525,0
2016-03-29,12.274,12.481,12.167,12.422,858600,0
2016-03-30,12.511,12.521,12.333,12.352,686252,0
2016-03-31,12.343,12.432,12.163,12.216,819923,0
2016-04-01,12.078,12.548,12.067,12.501,720277,0
2016-04-04,12.481,12.563,12.372,12.382,399856,0
2016-04-05,12.253,12.441,12.225,12.273,626998,0
2016-04-06,12.243,12.308,11.939,12.283,868646,0
2016-04-07,12.233,12.362,11.998,12.037,732876,0
2016-04-08,12.127,12.215,11.959,12.127,573525,0
2016-04-11,12.147,12.293,12.095,12.215,581833,0
2016-04-12,12.205,12.422,12.195,12.283,409657,0
2016-04-13,12.392,12.588,12.333,12.588,538597,0
2016-04-14,12.618,12.618,12.481,12.501,440766,0
2016-04-15,12.501,12.628,12.471,12.588,452926,0
2016-04-18,12.578,12.726,12.521,12.598,546613,0
2016-04-19,12.696,12.746,12.578,12.638,440459,0
2016-04-20,12.628,12.658,12.491,12.538,424986,0
2016-04-21,12.511,12.706,12.501,12.568,405293,0
2016-04-22,12.568,12.726,12.568,12.667,590580,0
2016-04-25,12.726,12.786,12.643,12.736,556403,0
2016-04-26,12.786,12.922,12.687,12.883,689248,0
2016-04-27,12.864,12.942,12.756,12.902,392694,0
2016-04-28,12.864,12.922,12.667,12.677,391370,0
2016-04-29,12.677,12.687,12.491,12.608,424445,0
2016-05-02,12.608,12.706,12.526,12.667,995883,0
2016-05-03,12.558,12.558,12.097,12.243,1118787,0
2016-05-04,12.205,12.303,12.037,12.127,781525,0
2016-05-05,12.157,12.263,12.057,12.077,537339,0
2016-05-06,12.027,12.293,11.949,12.263,810877,0
2016-05-09,12.243,12.328,12.127,12.166,629917,0
2016-05-10,12.243,12.283,12.097,12.205,442189,0
2016-05-11,12.147,12.225,12.047,12.057,430097,0
2016-05-12,12.117,12.122,11.891,11.969,621794,0
2016-05-13,11.939,12.017,11.862,11.93,502770,0
2016-05-16,11.988,12.162,11.881,12.087,787437,0
2016-05-17,12.027,12.132,11.762,11.802,895261,0
2016-05-18,11.772,11.949,11.772,11.812,492758,0
2016-05-19,11.762,11.862,11.586,11.663,460371,0
2016-05-20,11.732,11.949,11.712,11.891,483862,0
2016-05-23,11.862,11.862,11.596,11.606,1453991,0
2016-05-24,11.692,11.852,11.663,11.812,1686649,0
2016-05-25,11.832,11.901,11.732,11.752,648885,0
2016-05-26,11.752,11.822,11.722,11.762,521759,0
2016-05-27,11.762,11.832,11.732,11.742,558225,0
2016-05-31,11.762,11.891,11.752,11.891,985862,0
2016-06-01,11.842,11.974,11.802,11.93,643452,0
2016-06-02,11.871,11.949,11.792,11.911,758213,0
2016-06-03,11.911,11.911,11.792,11.832,705552,0
2016-06-06,11.832,12.008,11.822,11.949,525302,0
2016-06-07,11.969,12.017,11.822,11.822,546342,0
2016-06-08,11.822,11.911,11.802,11.881,320948,0
2016-06-09,11.812,11.862,11.722,11.842,526053,0
2016-06-10,11.722,11.742,11.616,11.653,445146,0
2016-06-13,11.616,11.712,11.557,11.616,716449,0
2016-06-14,11.624,11.752,11.592,11.682,689154,0
2016-06-15,11.702,11.792,11.643,11.663,486300,0
2016-06-16,11.567,11.624,11.388,11.616,666942,0
2016-06-17,11.643,11.762,11.518,11.643,1490095,0
2016-06-20,11.782,11.891,11.752,11.762,449609,0
2016-06-21,11.722,11.822,11.616,11.653,418585,0
2016-06-22,11.702,11.812,11.606,11.624,569265,0
2016-06-23,11.752,11.827,11.692,11.742,790574,0
2016-06-24,11.32,11.842,11.28,11.616,3161874,0
2016-06-27,11.528,11.528,11.26,11.348,1143762,0
2016-06-28,11.408,11.503,11.368,11.468,1297486,0
2016-06-29,11.616,11.692,11.562,11.672,492308,0
2016-06-30,11.722,11.911,11.682,11.901,815765,0
2016-07-01,11.891,12.008,11.827,11.891,579097,0
2016-07-05,11.891,11.939,11.572,11.712,688343,0
2016-07-06,11.643,11.862,11.596,11.862,799570,0
2016-07-07,11.822,11.949,11.772,11.901,639006,0
2016-07-08,11.969,12.097,11.969,12.077,601605,0
2016-07-11,12.147,12.254,12.137,12.225,505841,0
2016-07-12,12.274,12.492,12.264,12.423,585231,0
2016-07-13,12.472,12.54,12.443,12.512,390714,0
2016-07-14,12.56,12.59,12.487,12.57,547080,0
2016-07-15,12.63,12.689,12.492,12.669,764373,0
2016-07-18,12.64,12.813,12.64,12.689,543556,0
2016-07-19,12.698,12.733,12.63,12.66,491349,0
2016-07-20,12.66,12.768,12.62,12.708,403361,0
2016-07-21,12.689,12.773,12.58,12.64,607110,0
2016-07-22,12.6,12.728,12.6,12.718,358225,0
2016-07-25,12.718,12.778,12.679,12.718,256472,0
2016-07-26,12.698,12.798,12.66,12.788,490449,0
2016-07-27,12.768,12.788,12.61,12.62,910439,0
2016-07-28,12.56,12.62,12.304,12.56,987309,0
2016-07-29,12.56,12.827,12.492,12.808,1215032,0
2016-08-01,12.818,12.89,12.718,12.847,853738,0
2016-08-02,12.827,12.876,12.477,12.61,1184434,0
2016-08-03,12.55,12.679,12.55,12.58,838834,0
2016-08-04,12.54,12.669,12.53,12.57,676220,0
2016-08-05,12.66,12.788,12.55,12.669,599836,0
2016-08-08,12.669,12.679,12.59,12.6,413068,0
2016-08-09,12.57,12.63,12.54,12.62,535339,0
2016-08-10,12.61,12.669,12.53,12.53,329091,0
2016-08-11,12.61,12.65,12.452,12.512,455293,0
2016-08-12,12.482,12.61,12.462,12.61,389196,0
2016-08-15,12.62,12.847,12.62,12.778,591396,0
2016-08-16,12.758,12.786,12.708,12.728,415124,0
2016-08-17,12.738,12.798,12.698,12.748,455737,0
2016-08-18,12.748,12.827,12.728,12.768,456142,0
2016-08-19,12.728,12.905,12.718,12.876,1324997,0
2016-08-22,12.827,13.005,12.748,12.985,875561,0
2016-08-23,13.045,13.094,12.975,12.995,436675,0
2016-08-24,12.945,13.025,12.876,12.895,315451,0
2016-08-25,12.847,12.968,12.847,12.905,387305,0
2016-08-26,12.925,12.975,12.788,12.866,437265,0
2016-08-29,12.886,12.935,12.798,12.808,391518,0
2016-08-30,12.827,12.857,12.768,12.847,418011,0
2016-08-31,12.857,12.857,12.698,12.768,518405,0
2016-09-01,12.778,12.837,12.66,12.758,382871,0
2016-09-02,12.837,12.876,12.798,12.876,406310,0
2016-09-06,12.935,13.015,12.788,12.837,619084,0
2016-09-07,12.857,12.965,12.827,12.965,906813,0
2016-09-08,12.965,12.965,12.813,12.837,390507,0
2016-09-09,12.718,12.738,12.284,12.284,549484,0
2016-09-12,12.244,12.433,12.176,12.413,594743,0
2016-09-13,12.324,12.324,12.067,12.137,884257,0
2016-09-14,12.117,12.205,12.042,12.087,720460,0
2016-09-15,12.107,12.244,12.037,12.176,667378,0
2016-09-16,12.186,12.195,11.969,12.117,1206728,0
2016-09-19,12.186,12.254,12.117,12.176,502152,0
2016-09-20,12.254,12.254,12.107,12.117,418174,0
2016-09-21,12.117,12.205,11.978,12.127,627284,0
2016-09-22,12.127,12.254,12.107,12.254,601646,0
2016-09-23,12.205,12.304,12.176,12.274,386291,0
2016-09-26,12.195,12.254,12.127,12.176,506846,0
2016-09-27,12.147,12.225,12.107,12.137,1132055,0
2016-09-28,12.017,12.137,11.851,11.89,800493,0
2016-09-29,12.037,12.047,11.711,11.741,881351,0
2016-09-30,11.801,11.811,11.671,11.791,798000,0
2016-10-03,11.771,11.994,11.681,11.96,756798,0
2016-10-04,11.94,12.03,11.771,11.811,442763,0
2016-10-05,11.88,11.97,11.801,11.9,445851,0
2016-10-06,11.9,11.95,11.741,11.851,449251,0
2016-10-07,11.841,11.905,11.632,11.681,724511,0
2016-10-10,11.781,11.831,11.632,11.731,290562,0
2016-10-11,11.681,11.781,11.485,11.534,379813,0
2016-10-12,11.632,11.781,11.485,11.583,560754,0
2016-10-13,11.435,11.583,11.335,11.485,301088,0
2016-10-14,11.485,11.583,11.36,11.435,287677,0
2016-10-17,11.385,11.485,11.187,11.236,391491,0
2016-10-18,11.385,11.485,11.236,11.385,607768,0
2016-10-19,11.485,11.534,11.335,11.435,463870,0
2016-10-20,11.385,11.485,11.285,11.435,535809,0
2016-10-21,11.285,11.435,11.187,11.435,351395,0
2016-10-24,11.583,11.583,11.335,11.385,563879,0
2016-10-25,11.285,11.385,11.236,11.335,384620,0
2016-10-26,11.335,11.435,11.187,11.285,662099,0
2016-10-27,11.285,11.285,10.692,10.89,887415,0
2016-10-28,10.841,10.989,10.791,10.939,405768,0
2016-10-31,10.939,10.989,10.791,10.791,632558,0
2016-11-01,10.791,10.89,10.643,10.791,924463,0
2016-11-02,10.89,11.089,10.741,10.841,875996,0
2016-11-03,10.791,10.841,10.495,10.692,1180422,0
2016-11-04,10.791,10.989,10.643,10.841,938757,0
2016-11-07,10.939,11.163,10.865,10.989,731172,0
2016-11-08,10.939,11.187,10.939,11.089,706400,0
2016-11-09,10.989,11.41,10.939,11.385,930674,0
2016-11-10,11.485,11.831,11.385,11.632,1117626,0
2016-11-11,11.681,12.276,11.632,12.128,1603301,0
2016-11-14,12.326,12.474,12.078,12.326,862039,0
2016-11-15,12.326,12.326,11.93,12.128,768835,0
2016-11-16,12.128,12.226,12.028,12.078,546845,0
2016-11-17,12.177,12.276,12.078,12.177,743351,0
2016-11-18,12.177,12.375,12.078,12.326,652310,0
2016-11-21,12.326,12.425,12.177,12.326,643257,0
2016-11-22,12.276,12.623,12.078,12.524,508024,0
2016-11-23,12.524,12.771,12.425,12.721,526797,0
2016-11-25,12.672,12.821,12.623,12.721,247677,0
2016-11-28,12.672,12.969,12.672,12.771,505664,0
2016-11-29,12.721,13.019,12.672,12.721,817470,0
2016-11-30,12.87,12.969,12.771,12.87,555029,0
2016-12-01,12.919,13.068,12.771,12.821,466436,0
2016-12-02,12.87,12.994,12.524,12.672,515883,0
2016-12-05,12.771,13.316,12.696,13.068,764672,0
2016-12-06,13.068,13.068,12.721,13.019,608695,0
2016-12-07,12.919,13.365,12.919,13.266,747571,0
2016-12-08,13.216,13.86,13.216,13.81,895082,0
2016-12-09,13.86,14.059,13.713,13.959,628923,0
2016-12-12,13.909,14.009,13.563,13.662,536558,0
2016-12-13,13.712,13.81,13.216,13.464,1119432,0
2016-12-14,13.414,13.653,13.316,13.316,561834,0
2016-12-15,13.414,13.613,13.365,13.365,617563,0
2016-12-16,13.414,13.662,13.335,13.464,1709111,0
2016-12-19,13.514,13.613,13.365,13.514,430264,0
2016-12-20,13.514,13.662,13.348,13.514,474942,0
2016-12-21,13.514,13.514,13.216,13.414,350114,0
2016-12-22,13.365,13.538,13.216,13.414,256538,0
2016-12-23,13.414,13.514,13.34,13.464,195653,0
2016-12-27,13.414,13.613,13.414,13.514,134934,0
2016-12-28,13.563,13.613,13.266,13.316,231957,0
2016-12-29,13.316,13.464,13.118,13.266,415817,0
2016-12-30,13.266,13.365,13.118,13.167,523528,0
2017-01-03,13.316,13.414,13.167,13.316,477736,0
2017-01-04,13.316,13.563,13.266,13.563,509189,0
2017-01-05,13.563,13.613,13.316,13.464,365890,0
2017-01-06,13.514,13.563,13.316,13.365,318939,0
2017-01-09,13.355,13.405,13.157,13.306,258878,0
2017-01-10,13.306,13.504,13.256,13.454,458151,0
2017-01-11,13.355,13.504,13.306,13.504,343606,0
2017-01-12,13.355,13.454,13.206,13.405,353853,0
2017-01-13,13.454,13.604,13.405,13.504,285828,0
2017-01-17,13.405,13.504,13.33,13.405,340413,0
2017-01-18,13.504,13.504,13.256,13.454,276778,0
2017-01-19,13.454,13.529,13.231,13.256,233165,0
2017-01-20,13.206,13.454,13.206,13.256,395138,0
2017-01-23,13.256,13.306,12.908,12.958,662445,0
2017-01-24,12.958,13.107,12.908,13.008,1042501,0
2017-01-25,13.008,13.33,13.008,13.206,495127,0
2017-01-26,13.256,13.306,13.132,13.206,319283,0
2017-01-27,13.256,13.355,12.908,13.256,946603,0
2017-01-30,13.256,13.429,12.958,13.206,612099,0
2017-01-31,13.206,13.454,13.157,13.405,397442,0
2017-02-01,13.454,13.753,13.256,13.454,602096,0
2017-02-02,13.654,14.051,13.206,13.454,1232787,0
2017-02-03,13.604,14.348,13.554,14.248,1328207,0
2017-02-06,14.15,14.448,14.001,14.448,1126349,0
2017-02-07,14.547,14.67,14.448,14.547,974275,0
2017-02-08,14.497,14.72,14.198,14.695,1074318,0
2017-02-09,14.745,14.82,14.597,14.646,864190,0
2017-02-10,14.795,15.391,14.695,15.341,1693540,0
2017-02-13,15.639,16.235,15.391,16.136,2360649,0
2017-02-14,15.986,16.086,15.738,15.738,945263,0
2017-02-15,15.738,15.888,15.391,15.838,1065943,0
2017-02-16,15.788,15.838,15.416,15.54,749079,0
2017-02-17,15.491,15.639,15.266,15.341,1119895,0
2017-02-21,15.491,15.54,15.241,15.391,816190,0
2017-02-22,15.291,15.391,14.894,14.944,1198813,0
2017-02-23,15.093,15.093,14.547,14.646,1380912,0
2017-02-24,14.646,14.944,14.448,14.745,1026073,0
2017-02-27,14.844,14.994,14.597,14.695,1047697,0
2017-02-28,14.695,14.695,14.174,14.298,1953473,0
2017-03-01,14.497,14.646,14.298,14.597,980423,0
2017-03-02,14.497,14.547,14.348,14.497,519466,0
2017-03-03,14.448,14.497,14.198,14.497,963846,0
2017-03-06,14.497,14.547,14.323,14.448,636907,0
2017-03-07,14.448,14.597,14.348,14.398,787465,0
2017-03-08,14.448,14.547,14.273,14.348,661649,0
2017-03-09,14.298,14.473,14.248,14.248,493883,0
2017-03-10,14.298,14.597,14.198,14.547,1234604,0
2017-03-13,14.497,14.695,14.373,14.448,629262,0
2017-03-14,14.348,14.597,14.348,14.448,399380,0
2017-03-15,14.547,14.695,14.423,14.646,504811,0
2017-03-16,14.695,14.695,14.373,14.547,447247,0
2017-03-17,14.547,14.745,14.448,14.597,1690134,0
2017-03-20,14.597,14.646,14.348,14.398,496586,0
2017-03-21,14.448,14.547,14.051,14.15,1103336,0
2017-03-22,14.15,14.348,14.001,14.15,758555,0
2017-03-23,14.15,14.348,14.051,14.198,723518,0
2017-03-24,14.248,14.348,14.15,14.15,525228,0
2017-03-27,14.051,14.198,14.001,14.15,377275,0
2017-03-28,14.051,14.398,14.051,14.298,427518,0
2017-03-29,14.298,14.398,14.248,14.348,410129,0
2017-03-30,14.298,14.597,14.298,14.448,612337,0
2017-03-31,14.497,14.547,14.198,14.298,886726,0
2017-04-03,14.288,14.338,14.065,14.14,886517,0
2017-04-04,14.04,14.538,14.024,14.538,850261,0
2017-04-05,14.538,14.588,14.238,14.338,959631,0
2017-04-06,14.338,14.463,14.189,14.438,606177,0
2017-04-07,14.388,14.438,14.238,14.388,608047,0
2017-04-10,14.388,14.488,14.14,14.388,526585,0
2017-04-11,14.288,14.588,14.189,14.538,703965,0
2017-04-12,14.538,14.637,14.288,14.438,599859,0
2017-04-13,14.388,14.438,14.09,14.189,564482,0
2017-04-17,14.238,14.413,14.14,14.388,547941,0
2017-04-18,14.288,14.488,14.213,14.438,917518,0
2017-04-19,14.488,14.661,14.438,14.538,759736,0
2017-04-20,14.637,14.886,14.488,14.736,792211,0
2017-04-21,14.686,14.836,14.538,14.637,551252,0
2017-04-24,14.836,14.886,14.637,14.786,460303,0
2017-04-25,14.886,15.036,14.661,14.736,644859,0
2017-04-26,14.736,15.011,14.686,14.786,822529,0
2017-04-27,14.836,14.836,14.438,14.588,665520,0
2017-04-28,14.588,14.637,14.14,14.388,942023,0
2017-05-01,14.388,14.488,14.213,14.388,652579,0
2017-05-02,14.388,14.488,14.164,14.238,573943,0
2017-05-03,14.886,16.131,14.886,16.031,3872546,0
2017-05-04,16.131,16.778,16.031,16.678,3534022,0
2017-05-05,16.728,17.027,16.529,16.877,3054548,0
2017-05-08,16.778,17.027,16.703,16.927,1861736,0
2017-05-09,16.927,17.077,16.827,16.977,1482758,0
2017-05-10,16.927,17.176,16.827,17.127,1177375,0
2017-05-11,17.127,17.375,16.952,17.127,1444011,0
2017-05-12,17.176,17.275,17.027,17.127,992312,0
2017-05-15,17.127,17.325,17.077,17.176,846600,0
2017-05-16,17.226,17.226,16.902,17.027,839557,0
2017-05-17,16.877,16.977,16.653,16.778,1641353,0
2017-05-18,16.728,16.877,16.604,16.778,1263281,0
2017-05-19,16.778,17.275,16.728,17.275,3281527,0
2017-05-22,17.226,17.375,17.176,17.325,1159489,0
2017-05-23,17.325,17.425,17.176,17.325,725640,0
2017-05-24,17.275,17.375,17.127,17.375,1124849,0
2017-05-25,17.425,17.425,17.176,17.226,969285,0
2017-05-26,17.176,17.275,17.077,17.176,967623,0
2017-05-30,17.226,17.525,17.127,17.525,1404278,0
2017-05-31,17.525,17.625,17.226,17.525,1333767,0
2017-06-01,17.575,17.584,17.325,17.575,2099408,0
2017-06-02,17.475,17.723,17.376,17.525,871877,0
2017-06-05,17.575,17.625,17.425,17.475,686573,0
2017-06-06,17.375,17.425,17.127,17.275,868872,0
2017-06-07,17.275,17.325,17.127,17.176,836756,0
2017-06-08,17.176,17.525,17.176,17.525,1183372,0
2017-06-09,17.575,17.773,17.5,17.625,1298269,0
2017-06-12,17.674,17.773,17.575,17.674,989799,0
2017-06-13,17.723,17.923,17.6,17.823,1373518,0
2017-06-14,17.823,17.823,17.625,17.773,921414,0
2017-06-15,17.625,17.723,17.375,17.575,1413934,0
2017-06-16,17.375,17.625,17.325,17.625,1307236,0
2017-06-19,17.723,17.773,17.525,17.674,928147,0
2017-06-20,17.575,17.575,17.275,17.425,885406,0
2017-06-21,17.375,17.475,17.275,17.375,686669,0
2017-06-22,17.325,17.425,17.176,17.325,2055896,0
2017-06-23,17.375,17.575,17.325,17.575,2624873,0
2017-06-26,17.525,17.649,17.077,17.275,2209435,0
2017-06-27,17.375,17.625,17.275,17.425,1097840,0
2017-06-28,17.625,17.923,17.425,17.923,1203834,0
2017-06-29,17.923,17.923,17.45,17.723,823892,0
2017-06-30,17.674,17.773,17.425,17.625,868832,0
2017-07-03,17.575,17.723,17.475,17.674,534176,0
2017-07-05,17.625,17.723,17.475,17.674,1258286,0
2017-07-06,17.575,17.625,17.3,17.375,1232330,0
2017-07-07,17.275,17.625,17.275,17.475,1205332,0
2017-07-10,17.365,17.465,17.265,17.365,970601,0
2017-07-11,17.415,17.615,17.265,17.515,1026991,0
2017-07-12,17.515,17.664,17.39,17.465,629515,0
2017-07-13,17.465,17.565,17.365,17.515,1453468,0
2017-07-14,17.465,17.615,17.44,17.565,603217,0
2017-07-17,17.615,17.615,17.44,17.565,730095,0
2017-07-18,17.465,17.565,17.44,17.515,694056,0
2017-07-19,17.565,17.739,17.565,17.714,812491,0
2017-07-20,17.764,18.114,17.714,18.014,1381125,0
2017-07-21,18.064,18.114,17.939,18.064,818128,0
2017-07-24,18.064,18.313,17.989,18.213,930849,0
2017-07-25,18.313,18.463,18.263,18.363,1232921,0
2017-07-26,18.313,18.613,18.263,18.313,1672330,0
2017-07-27,18.513,20.01,18.463,19.91,3311236,0
2017-07-28,20.01,20.109,19.211,19.261,2230566,0
2017-07-31,19.211,19.261,18.812,18.962,876837,0
2017-08-01,18.962,19.112,18.712,19.062,1175192,0
2017-08-02,19.112,19.136,18.812,19.062,1527173,0
2017-08-03,18.912,19.112,18.762,19.112,1086014,0
2017-08-04,18.513,19.211,18.513,19.112,1004156,0
2017-08-07,19.112,19.161,18.962,19.112,975823,0
2017-08-08,19.161,19.361,18.812,18.962,1080812,0
2017-08-09,18.862,18.862,18.613,18.812,800062,0
2017-08-10,18.762,18.762,18.513,18.563,1354905,0
2017-08-11,18.413,18.513,17.964,18.363,1231449,0
2017-08-14,18.463,18.463,18.263,18.263,1246248,0
2017-08-15,18.413,18.463,18.064,18.163,1560481,0
2017-08-16,18.213,18.263,17.914,18.064,1780479,0
2017-08-17,17.964,18.039,17.864,17.914,1383448,0
2017-08-18,17.814,18.313,17.764,18.313,1243726,0
2017-08-21,18.213,18.313,18.114,18.263,980633,0
2017-08-22,18.263,18.463,18.263,18.363,578079,0
2017-08-23,18.263,18.413,18.213,18.363,699028,0
2017-08-24,18.413,18.415,17.989,18.114,913036,0
2017-08-25,18.263,18.263,18.089,18.213,479070,0
2017-08-28,18.263,18.313,18.163,18.313,1051378,0
2017-08-29,18.213,18.338,18.163,18.263,660481,0
2017-08-30,18.213,18.488,18.163,18.413,640413,0
2017-08-31,18.463,18.712,18.438,18.613,927832,0
2017-09-01,18.712,18.862,18.662,18.812,850202,0
2017-09-05,18.812,18.912,18.463,18.662,882494,0
2017-09-06,18.762,18.862,18.662,18.712,850553,0
2017-09-07,18.712,18.937,18.662,18.912,1018815,0
2017-09-08,18.912,19.062,18.812,19.012,2055726,0
2017-09-11,19.012,19.112,18.812,18.912,865717,0
2017-09-12,18.962,19.186,18.962,19.112,745492,0
2017-09-13,19.012,19.211,19.012,19.062,1264736,0
2017-09-14,19.012,19.112,18.912,19.112,784198,0
2017-09-15,19.211,19.211,19.062,19.161,1524704,0
2017-09-18,19.161,19.349,19.161,19.311,572508,0
2017-09-19,19.311,19.411,19.211,19.311,669562,0
2017-09-20,19.361,19.461,19.261,19.361,1121454,0
2017-09-21,19.311,19.511,19.161,19.261,1335942,0
2017-09-22,19.261,19.486,19.211,19.411,680986,0
2017-09-25,19.411,19.611,19.311,19.461,966548,0
2017-09-26,19.511,19.66,19.361,19.411,704556,0
2017-09-27,19.461,19.81,19.411,19.71,1174910,0
2017-09-28,19.66,19.66,19.511,19.611,593495,0
2017-09-29,19.611,19.71,19.511,19.561,1027649,0
2017-10-02,19.561,19.86,19.411,19.86,886076,0
2017-10-03,19.9,20.05,19.75,20,770893,0
2017-10-04,20,20.1,19.8,19.8,874374,0
2017-10-05,19.85,20.05,19.7,20,604895,0
2017-10-06,20,20,19.45,19.65,1452211,0
2017-10-09,19.425,19.425,19.1,19.2,856074,0
2017-10-10,19.2,19.3,19.05,19.25,991849,0
2017-10-11,19.2,19.4,19,19.25,825636,0
2017-10-12,19.25,19.25,19,19.15,973520,0
2017-10-13,19.25,19.25,19.05,19.15,979579,0
2017-10-16,19.2,19.25,19.075,19.2,1120289,0
2017-10-17,19.2,19.225,18.85,19.05,1614675,0
2017-10-18,19.1,19.45,18.95,19.15,1237562,0
2017-10-19,19.05,19.1677,18.9,19.1,835934,0
2017-10-20,19.15,19.5,19.15,19.45,997569,0
2017-10-23,19.5,19.6,19.35,19.55,642645,0
2017-10-24,19.6,19.8,19.45,19.65,1369821,0
2017-10-25,19.75,19.75,19.1,19.4,1379909,0
2017-10-26,19.4,19.625,19.25,19.35,1075763,0
2017-10-27,19.35,19.45,18.9,19.35,1210470,0
2017-10-30,19.25,19.35,19.1,19.2,927069,0
2017-10-31,19.3,19.35,19,19.1,1462588,0
2017-11-01,19.8,19.8,17.9,18,3836474,0
2017-11-02,17.9,18.1,17.6,17.85,2329605,0
2017-11-03,17.8,17.8,17.35,17.45,2523694,0
2017-11-06,17.45,17.5,17.1,17.3,1506934,0
2017-11-07,17.3,17.35,17.05,17.1,1602171,0
2017-11-08,17.1,17.35,16.975,17.2,1684794,0
2017-11-09,17.1,17.525,16.95,17.4,917432,0
2017-11-10,17.45,17.8,17.35,17.75,934971,0
