Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,5.6653,5.6653,5.6303,5.6653,77585,0
1990-03-27,5.6303,5.6653,5.5606,5.6653,806003,0
1990-03-28,5.6653,5.6653,5.5955,5.6653,24489,0
1990-03-29,5.5955,5.6653,5.5606,5.5955,1028705,0
1990-03-30,5.5606,5.6303,5.5606,5.5955,75779,0
1990-04-02,5.5955,5.5955,5.5344,5.5606,518349,0
1990-04-03,5.5344,5.6303,5.5344,5.5955,123465,0
1990-04-04,5.5606,5.6916,5.5606,5.6303,152592,0
1990-04-05,5.6916,5.7612,5.6303,5.6653,189967,0
1990-04-06,5.6303,5.6916,5.5606,5.5606,67278,0
1990-04-09,5.5606,5.6303,5.5606,5.6303,235075,0
1990-04-10,5.5606,5.6303,5.5606,5.5955,41496,0
1990-04-11,5.5606,5.6303,5.5606,5.5955,99492,0
1990-04-12,5.5606,5.6303,5.5606,5.5606,41241,0
1990-04-16,5.5606,5.6653,5.5606,5.5606,242808,0
1990-04-17,5.5606,5.5955,5.5606,5.5955,149500,0
1990-04-18,5.5606,5.6303,5.5606,5.5606,82740,0
1990-04-19,5.5606,5.5606,5.4644,5.4644,107482,0
1990-04-20,5.4381,5.4644,5.4035,5.4644,203883,0
1990-04-23,5.4035,5.4381,5.4035,5.4035,156199,0
1990-04-24,5.4035,5.4995,5.4035,5.4035,75006,0
1990-04-25,5.4035,5.4995,5.4035,5.4381,150530,0
1990-04-26,5.4381,5.4995,5.4381,5.4381,39436,0
1990-04-27,5.4995,5.4995,5.4035,5.4995,214453,0
1990-04-30,5.4381,5.4995,5.4381,5.4995,36600,0
1990-05-01,5.4381,5.4995,5.4381,5.4995,166767,0
1990-05-02,5.4644,5.5344,5.4644,5.5344,196667,0
1990-05-03,5.4644,5.5344,5.4644,5.4644,12113,0
1990-05-04,5.5344,5.5344,5.4644,5.4995,115991,0
1990-05-07,5.4644,5.5344,5.4644,5.4644,37119,0
1990-05-08,5.4644,5.5606,5.4644,5.5606,175277,0
1990-05-09,5.5344,5.5606,5.4995,5.5606,302089,0
1990-05-10,5.5344,5.6303,5.5344,5.5344,50006,0
1990-05-11,5.6303,5.8836,5.5606,5.8836,207234,0
1990-05-14,5.8574,6.2761,5.8574,6.1453,462931,0
1990-05-15,6.1103,6.2153,6.084,6.2153,595676,0
1990-05-16,6.1804,6.2761,6.1804,6.2761,574282,0
1990-05-17,6.2414,6.2761,6.1103,6.1103,620936,0
1990-05-18,6.1804,6.1804,6.084,6.084,110064,0
1990-05-21,6.084,6.1804,6.084,6.1453,746980,0
1990-05-22,6.1453,6.1453,6.084,6.084,98203,0
1990-05-23,6.084,6.1453,6.084,6.1453,233784,0
1990-05-24,6.084,6.1453,6.084,6.084,79645,0
1990-05-25,6.1189,6.2502,6.1189,6.1889,208008,0
1990-05-29,6.285,6.285,6.1889,6.2502,46399,0
1990-05-30,6.285,6.285,6.2153,6.285,106713,0
1990-05-31,6.2502,6.3199,6.2502,6.3199,184811,0
1990-06-01,6.2502,6.3199,6.2502,6.3199,91760,0
1990-06-04,6.2502,6.3199,6.2502,6.3199,68563,0
1990-06-05,6.2502,6.3199,6.2502,6.3199,247447,0
1990-06-06,6.2502,6.346,6.2502,6.346,93565,0
1990-06-07,6.3199,6.3811,6.084,6.3811,153882,0
1990-06-08,6.3811,6.3811,6.3199,6.3811,255693,0
1990-06-11,6.346,6.3811,6.346,6.346,406224,0
1990-06-12,6.346,6.4772,6.3199,6.4772,222188,0
1990-06-13,6.4161,6.4772,6.4161,6.4772,426585,0
1990-06-14,6.4772,6.4772,6.346,6.3811,344619,0
1990-06-15,6.3811,6.3811,6.2502,6.3199,396687,0
1990-06-18,6.3199,6.346,6.3199,6.3199,133518,0
1990-06-19,6.346,6.346,6.285,6.285,152851,0
1990-06-20,6.285,6.346,6.285,6.346,88670,0
1990-06-21,6.3199,6.346,6.3199,6.346,28354,0
1990-06-22,6.346,6.3811,6.3199,6.3811,269354,0
1990-06-25,6.346,6.3811,6.346,6.346,277347,0
1990-06-26,6.3811,6.4161,6.346,6.346,144856,0
1990-06-27,6.4161,6.4161,6.346,6.346,128621,0
1990-06-28,6.346,6.4161,6.346,6.346,22427,0
1990-06-29,6.346,6.4161,6.346,6.3811,143312,0
1990-07-02,6.346,6.4161,6.3199,6.3811,202080,0
1990-07-03,6.3199,6.346,6.2502,6.2502,128366,0
1990-07-05,6.2502,6.285,6.2153,6.2153,159810,0
1990-07-06,6.2502,6.2502,6.1889,6.1889,98980,0
1990-07-09,6.1543,6.2502,6.1543,6.1889,101813,0
1990-07-10,6.2153,6.285,6.1889,6.2502,192030,0
1990-07-11,6.285,6.285,6.1889,6.2502,65726,0
1990-07-12,6.1889,6.2502,6.1889,6.2502,64181,0
1990-07-13,6.2153,6.285,6.2153,6.2502,236100,0
1990-07-16,6.2502,6.285,6.2153,6.2153,198472,0
1990-07-17,6.2153,6.285,6.2153,6.2153,187389,0
1990-07-18,6.2153,6.2153,6.1189,6.2153,139703,0
1990-07-19,6.1889,6.1889,6.1543,6.1543,181977,0
1990-07-20,6.1543,6.1889,6.1189,6.1543,177854,0
1990-07-23,6.1543,6.1889,6.058,6.084,371166,0
1990-07-24,6.1543,6.1543,5.9272,5.9619,134033,0
1990-07-25,5.8921,5.9882,5.8921,5.9882,117019,0
1990-07-26,5.9272,5.9882,5.9272,5.9272,85059,0
1990-07-27,5.9272,5.9619,5.8574,5.8921,679445,0
1990-07-30,5.9272,5.9619,5.8921,5.9619,78360,0
1990-07-31,5.9272,6.084,5.9272,6.0232,150015,0
1990-08-01,6.0232,6.2502,6.0232,6.2502,296681,0
1990-08-02,6.1189,6.2153,6.084,6.084,343846,0
1990-08-03,6.084,6.084,5.9272,5.9882,222444,0
1990-08-06,5.9619,5.9619,5.8574,5.9272,120886,0
1990-08-07,5.9619,6.0232,5.8574,5.9272,221414,0
1990-08-08,5.8574,5.9272,5.7264,5.7264,749555,0
1990-08-09,5.7264,5.7612,5.5955,5.6653,139960,0
1990-08-10,5.6303,5.6653,5.4731,5.4995,475820,0
1990-08-13,5.4731,5.4995,5.4731,5.4731,22684,0
1990-08-14,5.4995,5.5955,5.4995,5.5692,76811,0
1990-08-15,5.5955,5.6303,5.5692,5.5955,162644,0
1990-08-16,5.5955,5.6303,5.5344,5.5692,83773,0
1990-08-17,5.5344,5.5692,5.4995,5.5692,69338,0
1990-08-20,5.5692,5.7,5.5344,5.7,93565,0
1990-08-21,5.6303,5.6653,5.5344,5.5344,124493,0
1990-08-22,5.6653,5.6653,5.3682,5.4035,355705,0
1990-08-23,5.3424,5.4035,5.2722,5.2722,314204,0
1990-08-24,5.3074,5.3682,5.2722,5.2722,113928,0
1990-08-27,5.3074,5.3682,5.2722,5.2722,113411,0
1990-08-28,5.2815,5.3159,5.2463,5.2463,26033,0
1990-08-29,5.3159,5.3772,5.2463,5.3424,51811,0
1990-08-30,5.3772,5.4119,5.3159,5.3159,208784,0
1990-08-31,5.3159,5.5081,5.3159,5.4731,222701,0
1990-09-04,5.4472,5.5081,5.4472,5.5081,100268,0
1990-09-05,5.5429,5.5778,5.5081,5.5081,52582,0
1990-09-06,5.5081,5.5778,5.5081,5.5429,50006,0
1990-09-07,5.5778,5.6131,5.5081,5.5429,120116,0
1990-09-10,5.6131,5.639,5.5778,5.5778,197701,0
1990-09-11,5.5778,5.639,5.5778,5.5778,13144,0
1990-09-12,5.5778,5.6739,5.5778,5.6131,96916,0
1990-09-13,5.6131,5.6131,5.5081,5.5081,92535,0
1990-09-14,5.5081,5.5081,5.3424,5.3772,156199,0
1990-09-17,5.3424,5.3424,5.2113,5.3159,164704,0
1990-09-18,5.2463,5.2815,5.1851,5.2815,112895,0
1990-09-19,5.2815,5.3159,5.2463,5.3159,81708,0
1990-09-20,5.2463,5.2815,5.1851,5.1851,159810,0
1990-09-21,5.2113,5.2463,5.1503,5.2113,209556,0
1990-09-24,5.1503,5.1851,4.9843,4.9843,185068,0
1990-09-25,4.9843,5.0803,4.9843,5.0542,209813,0
1990-09-26,5.1155,5.1503,5.0194,5.0803,91760,0
1990-09-27,5.1503,5.1503,5.0194,5.0542,154396,0
1990-09-28,5.0542,5.0803,5.0194,5.0803,383285,0
1990-10-01,5.0803,5.2815,5.0803,5.2113,202340,0
1990-10-02,5.2815,5.3424,5.2463,5.2815,140221,0
1990-10-03,5.3424,5.3424,5.2463,5.2463,76037,0
1990-10-04,5.2815,5.2815,5.2113,5.2815,66755,0
1990-10-05,5.1851,5.2815,5.1851,5.2463,54389,0
1990-10-08,5.2815,5.2815,5.2113,5.2815,30414,0
1990-10-09,5.2113,5.2113,5.1851,5.2113,184294,0
1990-10-10,5.1503,5.3424,5.1503,5.2815,121660,0
1990-10-11,5.3772,5.3772,5.2463,5.2815,140992,0
1990-10-12,5.2815,5.3424,5.2815,5.2815,147179,0
1990-10-15,5.2815,5.4472,5.2463,5.4472,226308,0
1990-10-16,5.4731,5.4731,5.3772,5.4472,122949,0
1990-10-17,5.4472,5.4731,5.3772,5.4731,43561,0
1990-10-18,5.4731,5.5429,5.4119,5.4731,74234,0
1990-10-19,5.5081,5.5778,5.5081,5.5778,89699,0
1990-10-22,5.6131,5.7438,5.6131,5.7438,83773,0
1990-10-23,5.7438,5.8049,5.6739,5.7438,124493,0
1990-10-24,5.7701,5.7701,5.639,5.7438,182234,0
1990-10-25,5.7438,5.7701,5.709,5.709,65726,0
1990-10-26,5.6739,5.6739,5.6131,5.6131,148210,0
1990-10-29,5.6131,5.6739,5.4119,5.4472,256467,0
1990-10-30,5.4472,5.4472,5.2113,5.3159,265232,0
1990-10-31,5.2463,5.3159,5.2463,5.3159,52068,0
1990-11-01,5.2815,5.2815,5.1851,5.2815,75779,0
1990-11-02,5.2815,5.3424,5.2113,5.3159,397719,0
1990-11-05,5.2815,5.3424,5.2815,5.2815,21137,0
1990-11-06,5.2815,5.3424,5.2463,5.2815,677640,0
1990-11-07,5.2815,5.3159,5.2113,5.2113,33768,0
1990-11-08,5.2463,5.2463,5.1155,5.1503,292040,0
1990-11-09,5.2113,5.2113,5.1503,5.2113,93051,0
1990-11-12,5.2113,5.3424,5.1851,5.3159,476592,0
1990-11-13,5.3772,5.3772,5.2815,5.2815,267551,0
1990-11-14,5.2815,5.4119,5.2815,5.4119,155686,0
1990-11-15,5.3424,5.3772,5.3159,5.3772,103875,0
1990-11-16,5.3159,5.3772,5.3159,5.3772,107482,0
1990-11-19,5.4119,5.4119,5.3424,5.3772,60315,0
1990-11-20,5.3424,5.3772,5.1155,5.1503,278895,0
1990-11-21,5.1155,5.1503,5.0542,5.1155,134291,0
1990-11-23,5.0803,5.1155,5.0542,5.0542,24748,0
1990-11-26,5.0542,5.0542,4.9495,4.9843,331988,0
1990-11-27,5.0194,5.0803,4.9495,5.0803,526855,0
1990-11-28,5.0803,5.2113,5.0803,5.1503,397719,0
1990-11-29,5.1503,5.2463,5.1503,5.2463,169863,0
1990-11-30,5.2548,5.5516,5.2548,5.4206,352097,0
1990-12-03,5.5169,5.5516,5.4558,5.5516,68820,0
1990-12-04,5.482,5.5869,5.4558,5.5516,76811,0
1990-12-05,5.482,5.5516,5.4558,5.5516,24748,0
1990-12-06,5.6218,5.6218,5.5516,5.6218,86863,0
1990-12-07,5.5516,5.6218,5.5516,5.5869,57737,0
1990-12-10,5.5869,5.6826,5.5869,5.6478,64440,0
1990-12-11,5.6218,5.6478,5.5869,5.5869,44848,0
1990-12-12,5.5869,5.9446,5.5869,5.9446,300286,0
1990-12-13,5.9183,5.9446,5.7525,5.9183,168830,0
1990-12-14,5.8485,5.8836,5.7875,5.8138,186101,0
1990-12-17,5.7525,5.8485,5.7175,5.8485,209297,0
1990-12-18,5.8485,5.9446,5.8138,5.9446,206981,0
1990-12-19,5.9795,6.0493,5.9183,6.0141,447466,0
1990-12-20,5.9795,6.1453,5.9795,6.084,742853,0
1990-12-21,6.084,6.1103,6.0141,6.0493,1002416,0
1990-12-24,6.084,6.084,5.9795,6.0141,70883,0
1990-12-26,6.0141,6.0141,5.8836,5.8836,235075,0
1990-12-27,5.8836,6.0141,5.8836,5.8836,220638,0
1990-12-28,5.8836,5.9446,5.8836,5.8836,75006,0
1990-12-31,5.9446,6.0493,5.9183,6.0493,122179,0
1991-01-02,5.9446,6.0141,5.8485,5.9183,276832,0
1991-01-03,5.9183,5.9183,5.5869,5.6218,316526,0
1991-01-04,5.6218,5.6218,5.4558,5.482,154912,0
1991-01-07,5.4206,5.4558,5.386,5.4206,184551,0
1991-01-08,5.4558,5.5516,5.4206,5.5516,102070,0
1991-01-09,5.5869,5.6826,5.5169,5.5516,222956,0
1991-01-10,5.5516,5.5869,5.5169,5.5869,213424,0
1991-01-11,5.5169,5.5516,5.5169,5.5516,7989,0
1991-01-14,5.5169,5.6218,5.5169,5.5516,233526,0
1991-01-15,5.6218,5.7525,5.5869,5.6478,209556,0
1991-01-16,5.6478,5.7175,5.6478,5.7175,24489,0
1991-01-17,5.9446,5.9446,5.8138,5.9183,291007,0
1991-01-18,5.8138,5.9183,5.8138,5.9183,258273,0
1991-01-21,5.8138,5.9183,5.8138,5.8485,174500,0
1991-01-22,5.9183,5.9183,5.8485,5.8836,47424,0
1991-01-23,5.9183,5.9183,5.8485,5.8485,74748,0
1991-01-24,5.9183,5.9183,5.8485,5.8836,198472,0
1991-01-25,5.8485,5.9446,5.8485,5.9446,213683,0
1991-01-28,5.8836,5.9446,5.8836,5.9446,342818,0
1991-01-29,5.8836,5.9446,5.8836,5.9446,43816,0
1991-01-30,5.9183,5.9446,5.8836,5.9183,100783,0
1991-01-31,5.9183,5.9446,5.8485,5.9446,114699,0
1991-02-01,5.9446,5.9795,5.9183,5.9183,325805,0
1991-02-04,5.9183,6.1103,5.9183,6.0493,1008085,0
1991-02-05,6.0141,6.2153,6.0141,6.2153,141248,0
1991-02-06,6.1804,6.4423,6.1804,6.4423,302608,0
1991-02-07,6.4071,6.4423,6.2502,6.2502,470923,0
1991-02-08,6.2502,6.3811,6.2153,6.3112,360601,0
1991-02-11,6.3112,6.3811,6.2761,6.3811,602376,0
1991-02-12,6.346,6.346,6.0141,6.3112,123983,0
1991-02-13,6.2502,6.3112,6.2153,6.2502,134033,0
1991-02-14,6.2153,6.3112,6.1804,6.1804,219092,0
1991-02-15,6.2502,6.2761,6.1804,6.2502,138157,0
1991-02-19,6.1804,6.2153,6.1103,6.2153,189711,0
1991-02-20,6.1453,6.2153,5.9446,5.9446,260078,0
1991-02-21,5.9446,6.0141,5.8138,5.9183,333021,0
1991-02-22,5.8138,5.9446,5.8138,5.9446,198729,0
1991-02-25,6.0141,6.0493,5.9183,5.9446,68820,0
1991-02-26,5.9446,6.0141,5.9446,5.9795,102070,0
1991-02-27,6.0141,6.084,5.9183,5.9446,476848,0
1991-02-28,6.0141,6.0493,5.9446,5.9795,139703,0
1991-03-01,5.9795,6.1804,5.9795,6.0493,297969,0
1991-03-04,6.084,6.084,6.0141,6.0141,140992,0
1991-03-05,6.084,6.1453,6.0141,6.084,212133,0
1991-03-06,6.084,6.1453,6.084,6.1453,241003,0
1991-03-07,6.1543,6.3546,6.1543,6.3546,353899,0
1991-03-08,6.3899,6.4508,6.3546,6.3546,194604,0
1991-03-11,6.3546,6.3899,6.2238,6.2238,159810,0
1991-03-12,6.2238,6.285,6.1889,6.2238,1505296,0
1991-03-13,6.3199,6.3199,6.1889,6.3199,490505,0
1991-03-14,6.2502,6.3199,6.2238,6.2502,308534,0
1991-03-15,6.2502,6.285,5.9183,5.9183,1831620,0
1991-03-18,5.8836,5.9183,5.7525,5.8836,1036951,0
1991-03-19,5.8223,6.0232,5.7875,5.9533,227343,0
1991-03-20,5.9183,6.084,5.9183,6.0232,182234,0
1991-03-21,6.1189,6.1543,6.0493,6.1189,79132,0
1991-03-22,6.084,6.3199,6.084,6.2238,349001,0
1991-03-25,6.2238,6.3199,6.2238,6.3199,321681,0
1991-03-26,6.2238,6.4859,6.2238,6.4859,257241,0
1991-03-27,6.4859,6.5555,6.4161,6.5555,256985,0
1991-03-28,6.5208,6.5555,6.4508,6.5555,193059,0
1991-04-01,6.4859,6.5208,6.4508,6.4508,118826,0
1991-04-02,6.5208,6.5208,6.4508,6.4508,118052,0
1991-04-03,6.4859,6.5555,6.4859,6.4859,86604,0
1991-04-04,6.4859,6.6165,6.4859,6.5819,289974,0
1991-04-05,6.6165,6.6517,6.5555,6.6165,537682,0
1991-04-08,6.6165,6.6517,6.5819,6.6517,192030,0
1991-04-09,6.5819,6.6517,6.4508,6.4508,194348,0
1991-04-10,6.4508,6.5208,6.4508,6.4508,151817,0
1991-04-11,6.4859,6.5819,6.4508,6.4859,121146,0
1991-04-12,6.5208,6.5819,6.4859,6.5819,100527,0
1991-04-15,6.5208,6.5819,6.3899,6.4161,245384,0
1991-04-16,6.3899,6.3899,6.2502,6.3199,479168,0
1991-04-17,6.2502,6.4859,6.2502,6.4161,312660,0
1991-04-18,6.4161,6.5555,6.4161,6.4508,198472,0
1991-04-19,6.4508,6.6517,6.4508,6.5555,202598,0
1991-04-22,6.5555,6.6866,6.5208,6.5819,136869,0
1991-04-23,6.6866,6.7215,6.6517,6.7215,297194,0
1991-04-24,6.6517,7.0881,6.6517,7.0531,419885,0
1991-04-25,6.9833,7.0531,6.8872,6.9224,436895,0
1991-04-26,6.9482,6.9482,6.8174,6.9224,691817,0
1991-04-29,6.8174,6.9224,6.7215,6.7215,87119,0
1991-04-30,6.7215,6.7823,6.6866,6.7562,148726,0
1991-05-01,6.6866,6.7562,6.6517,6.6866,360341,0
1991-05-02,6.6866,6.6866,6.5819,6.6517,171925,0
1991-05-03,6.5555,6.6517,6.5208,6.6165,105940,0
1991-05-06,6.5208,6.5555,6.4859,6.5555,106194,0
1991-05-07,6.5555,6.6165,6.5208,6.5555,130944,0
1991-05-08,6.5208,6.6165,6.4859,6.4859,50263,0
1991-05-09,6.4859,6.5819,6.4859,6.5208,168313,0
1991-05-10,6.5208,6.5819,6.3899,6.5208,269869,0
1991-05-13,6.4161,6.4508,6.285,6.3199,197701,0
1991-05-14,6.3546,6.4508,6.285,6.3546,256725,0
1991-05-15,6.3546,6.4161,6.285,6.285,153882,0
1991-05-16,6.285,6.3899,6.285,6.3199,115734,0
1991-05-17,6.3546,6.3546,6.2502,6.285,213424,0
1991-05-20,6.3199,6.3199,6.0493,6.1889,211874,0
1991-05-21,6.1889,6.3199,6.1543,6.2238,117796,0
1991-05-22,6.285,6.3546,6.2238,6.3546,98980,0
1991-05-23,6.285,6.3546,6.2238,6.2502,315494,0
1991-05-24,6.2937,6.3986,6.2586,6.3986,110322,0
1991-05-28,6.3986,6.4596,6.2937,6.4333,444630,0
1991-05-29,6.4333,6.4944,6.3986,6.4944,1303217,0
1991-05-30,6.4333,6.4944,6.4333,6.4596,1723614,0
1991-05-31,6.4944,6.5294,6.4596,6.5294,616812,0
1991-06-03,6.5294,6.5644,6.4944,6.5294,1159387,0
1991-06-04,6.5294,6.7304,6.4596,6.6343,416536,0
1991-06-05,6.7304,6.8611,6.6602,6.8611,336631,0
1991-06-06,6.8611,6.9657,6.8611,6.8961,323742,0
1991-06-07,6.8348,6.8961,6.8002,6.8348,225535,0
1991-06-10,6.8611,6.8611,6.6954,6.6954,181203,0
1991-06-11,6.7651,6.8348,6.6954,6.8348,213683,0
1991-06-12,6.7651,6.8348,6.7304,6.7651,241003,0
1991-06-13,6.8002,6.9657,6.7651,6.8348,292556,0
1991-06-14,6.8002,6.8961,6.8002,6.8961,67791,0
1991-06-17,6.8348,6.9657,6.8348,6.8961,78876,0
1991-06-18,6.8611,6.9657,6.8611,6.8611,104908,0
1991-06-19,6.8611,6.9311,6.8348,6.8611,223990,0
1991-06-20,6.9311,6.9311,6.8611,6.9311,338435,0
1991-06-21,6.8961,7.0359,6.8961,7.0359,265232,0
1991-06-24,7.0359,7.097,6.9657,7.0004,297969,0
1991-06-25,7.0004,7.062,6.8961,6.9657,207494,0
1991-06-26,6.9657,6.9657,6.8348,6.8961,114958,0
1991-06-27,6.9657,7.0359,6.8961,6.9311,96139,0
1991-06-28,6.9311,7.0359,6.8961,6.8961,269613,0
1991-07-01,6.9657,7.0004,6.8611,7.0004,127333,0
1991-07-02,7.0004,7.0004,6.9311,7.0004,237909,0
1991-07-03,6.9657,7.0004,6.8961,7.0004,277087,0
1991-07-05,6.8961,7.0004,6.8961,6.9311,362663,0
1991-07-08,6.9657,7.0004,6.8961,7.0004,67016,0
1991-07-09,7.0004,7.0004,6.9311,7.0004,93822,0
1991-07-10,7.0004,7.0359,6.9311,7.0359,340753,0
1991-07-11,6.9311,7.0359,6.9311,6.9657,80420,0
1991-07-12,6.9657,7.0359,6.9657,7.0359,157228,0
1991-07-15,6.9657,7.062,6.9311,7.0004,471951,0
1991-07-16,7.062,7.1319,7.0359,7.097,460351,0
1991-07-17,7.062,7.2017,7.062,7.1319,490505,0
1991-07-18,7.1319,7.2017,7.1319,7.1666,501078,0
1991-07-19,7.2017,7.2364,7.1666,7.1666,549794,0
1991-07-22,7.2713,7.2974,7.1666,7.2713,150530,0
1991-07-23,7.2017,7.2713,7.2017,7.2017,173471,0
1991-07-24,7.2017,7.2974,7.2017,7.2364,171666,0
1991-07-25,7.2364,7.2713,7.2364,7.2364,91245,0
1991-07-26,7.2364,7.2713,7.2017,7.2364,96399,0
1991-07-29,7.2017,7.2017,7.0359,7.097,140476,0
1991-07-30,7.1666,7.2017,7.097,7.1319,60831,0
1991-07-31,7.097,7.1666,7.097,7.097,222956,0
1991-08-01,7.097,7.1666,7.097,7.097,110322,0
1991-08-02,7.1666,7.1666,7.097,7.097,159810,0
1991-08-05,7.062,7.097,6.9657,6.9657,92793,0
1991-08-06,6.9657,7.0359,6.8961,6.8961,187648,0
1991-08-07,6.9657,6.9657,6.8961,6.9657,144086,0
1991-08-08,6.8961,6.9657,6.8348,6.8611,148210,0
1991-08-09,6.8611,6.8961,6.8348,6.8348,556751,0
1991-08-12,6.8348,6.8961,6.8348,6.8348,75522,0
1991-08-13,6.8348,6.9311,6.8348,6.9311,50519,0
1991-08-14,6.9311,6.9311,6.8002,6.8611,214453,0
1991-08-15,6.9311,6.9657,6.8611,6.9311,87379,0
1991-08-16,6.9311,7.097,6.9311,7.0359,685373,0
1991-08-19,6.8961,7.2364,6.8348,7.2017,355447,0
1991-08-20,7.2713,7.4373,7.2713,7.4025,917867,0
1991-08-21,7.4373,7.4986,7.4373,7.4986,557524,0
1991-08-22,7.4373,7.4986,7.2974,7.4025,291007,0
1991-08-23,7.2974,7.3676,7.2713,7.2974,302089,0
1991-08-26,7.3676,7.4986,7.3324,7.4986,172179,0
1991-08-27,7.5418,7.5418,7.4109,7.4461,151559,0
1991-08-28,7.4461,7.612,7.4461,7.612,354412,0
1991-08-29,7.612,7.6815,7.5418,7.6815,210588,0
1991-08-30,7.612,7.7165,7.612,7.6468,67791,0
1991-09-03,7.6468,7.7426,7.6468,7.6815,122435,0
1991-09-04,7.7426,7.7426,7.612,7.612,30155,0
1991-09-05,7.612,7.6815,7.5418,7.5769,216256,0
1991-09-06,7.5769,7.612,7.5069,7.5418,256467,0
1991-09-09,7.5418,7.6468,7.5418,7.6468,125012,0
1991-09-10,7.6468,7.6468,7.612,7.612,69079,0
1991-09-11,7.6815,7.6815,7.612,7.612,244096,0
1991-09-12,7.6815,7.8127,7.6468,7.7426,122435,0
1991-09-13,7.7777,7.8127,7.7426,7.7426,107743,0
1991-09-16,7.7426,7.7777,7.7426,7.7777,163935,0
1991-09-17,7.7426,7.7777,7.7426,7.7426,67791,0
1991-09-18,7.7777,8.0135,7.7426,8.0135,428133,0
1991-09-19,7.9522,8.0832,7.9522,8.0482,193059,0
1991-09-20,8.0482,8.0482,7.9172,7.9172,229662,0
1991-09-23,7.9784,7.9784,7.8127,7.8826,87637,0
1991-09-24,7.8475,7.9172,7.8127,7.8127,165478,0
1991-09-25,7.8127,7.9172,7.8127,7.8826,102329,0
1991-09-26,7.8475,7.8826,7.8475,7.8475,22427,0
1991-09-27,7.8475,7.8826,7.612,7.612,117019,0
1991-09-30,7.612,7.6468,7.5418,7.6468,148466,0
1991-10-01,7.612,7.6468,7.4109,7.4808,350807,0
1991-10-02,7.4109,7.4808,7.3413,7.376,296160,0
1991-10-03,7.4109,7.4109,7.2452,7.2713,339722,0
1991-10-04,7.376,7.4461,7.3065,7.3413,326576,0
1991-10-07,7.2713,7.3065,7.2713,7.2713,372200,0
1991-10-08,7.3065,7.3413,7.2713,7.3413,326576,0
1991-10-09,7.3413,7.3413,7.2104,7.2104,245125,0
1991-10-10,7.2104,7.2713,7.1754,7.2104,106194,0
1991-10-11,7.2452,7.3065,7.1405,7.2713,331988,0
1991-10-14,7.2713,7.3413,7.2452,7.3413,617070,0
1991-10-15,7.3413,7.5069,7.2713,7.5069,218836,0
1991-10-16,7.5069,7.7426,7.5069,7.7426,668362,0
1991-10-17,7.7426,7.8127,7.7426,7.8127,240488,0
1991-10-18,7.8127,8.1182,7.7426,8.1182,439992,0
1991-10-21,8.0482,8.1879,8.0482,8.0832,239454,0
1991-10-22,8.0832,8.1531,8.0135,8.0135,130422,0
1991-10-23,8.0135,8.0832,7.9784,8.0135,49746,0
1991-10-24,8.0482,8.0482,7.6468,7.8127,463444,0
1991-10-25,7.7426,7.8127,7.7426,7.7426,93565,0
1991-10-28,7.9784,7.9784,7.5769,7.6815,191943,0
1991-10-29,7.6815,7.7777,7.5769,7.7342,147265,0
1991-10-30,7.7777,7.8826,7.5769,7.6293,76984,0
1991-10-31,7.6293,7.6293,7.4808,7.4808,140221,0
1991-11-01,7.4808,7.7777,7.4808,7.7777,488018,0
1991-11-04,7.6293,7.8302,7.6293,7.8302,262566,0
1991-11-05,7.7777,8.0308,7.7777,8.0308,526167,0
1991-11-06,7.9784,8.1879,7.9347,8.1879,313430,0
1991-11-07,8.0832,8.6419,8.0832,8.6419,422029,0
1991-11-08,8.5373,9.2966,8.5373,9.2966,466022,0
1991-11-11,9.2966,9.2966,8.9901,9.096,357251,0
1991-11-12,8.9901,9.096,8.8422,8.8957,178024,0
1991-11-13,8.8422,8.8957,8.6943,8.7906,284736,0
1991-11-14,8.6943,8.8957,8.6943,8.7906,248133,0
1991-11-15,8.6943,8.8957,8.6943,8.6943,866061,0
1991-11-18,8.6943,8.7906,8.5893,8.5893,225796,0
1991-11-19,8.5373,8.5373,8.0832,8.3886,351406,0
1991-11-20,8.4848,8.5373,8.2316,8.2316,193489,0
1991-11-21,8.2316,8.3886,8.2316,8.2316,530291,0
1991-11-22,8.2316,8.3886,8.2316,8.2316,518951,0
1991-11-25,8.3363,8.3363,8.2316,8.3363,302438,0
1991-11-26,8.3363,8.3363,8.1356,8.1879,856439,0
1991-11-27,8.2838,8.2838,8.1879,8.2838,277689,0
1991-11-29,8.1879,8.2316,8.0308,8.0832,669136,0
1991-12-02,7.9784,8.2316,7.8826,8.2316,264286,0
1991-12-03,8.1356,8.2838,8.1356,8.2838,170636,0
1991-12-04,8.1356,8.2838,8.1356,8.2838,97260,0
1991-12-05,8.1879,8.2838,8.1356,8.2316,198472,0
1991-12-06,8.3279,8.3279,8.2316,8.2838,472896,0
1991-12-09,8.2838,8.3279,8.2316,8.3279,181977,0
1991-12-10,8.2316,8.3279,8.2316,8.2316,85402,0
1991-12-11,8.3279,8.3279,8.1792,8.2316,296418,0
1991-12-12,8.1792,8.2838,8.0745,8.0745,236100,0
1991-12-13,8.1792,8.1792,8.022,8.1268,261193,0
1991-12-16,8.022,8.1792,8.022,8.022,155340,0
1991-12-17,8.1792,8.1792,7.8213,7.8213,272877,0
1991-12-18,7.9263,7.9263,7.7689,7.7689,255177,0
1991-12-19,7.9263,7.9263,7.7689,7.8213,272361,0
1991-12-20,8.022,8.022,7.8213,7.9784,340925,0
1991-12-23,7.9784,8.2316,7.7689,8.2316,663464,0
1991-12-24,8.2838,8.7379,8.1268,8.5808,354500,0
1991-12-26,8.6856,8.7379,8.5808,8.6333,18045,0
1991-12-27,8.6856,8.8422,8.6333,8.7379,326314,0
1991-12-30,8.8863,9.1904,8.7379,9.096,223219,0
1991-12-31,9.2435,9.4966,9.1409,9.4966,528743,0
1992-01-02,9.4024,9.4432,9.0434,9.1904,265143,0
1992-01-03,9.1904,9.2435,9.0434,9.2435,208784,0
1992-01-06,9.0434,9.2435,9.0434,9.0434,47942,0
1992-01-07,9.0434,9.2435,9.0434,9.096,191084,0
1992-01-08,9.096,9.655,9.0434,9.2435,239540,0
1992-01-09,9.2435,9.2966,9.1409,9.1409,164450,0
1992-01-10,9.1409,9.2966,9.1409,9.2435,64610,0
1992-01-13,9.2435,9.4024,9.1409,9.4024,758145,0
1992-01-14,9.2966,9.699,9.2966,9.699,595416,0
1992-01-15,9.75,9.96,9.655,9.856,241607,0
1992-01-16,9.96,10.467,9.856,10.361,923626,0
1992-01-17,10.518,10.562,10.056,10.056,417051,0
1992-01-20,10.056,10.257,9.96,10.056,102757,0
1992-01-21,9.96,10.109,9.96,10.002,114616,0
1992-01-22,9.96,10.109,9.75,10.002,189020,0
1992-01-23,10.002,10.257,9.856,10.257,139703,0
1992-01-24,10.257,10.467,10.109,10.467,240056,0
1992-01-27,10.467,10.562,10.257,10.361,102757,0
1992-01-28,10.518,10.518,10.161,10.257,455884,0
1992-01-29,10.161,10.257,9.96,9.96,304324,0
1992-01-30,9.96,9.96,9.549,9.655,458807,0
1992-01-31,9.549,9.655,9.549,9.549,632017,0
1992-02-03,9.549,9.655,9.549,9.549,281812,0
1992-02-04,9.549,9.655,9.549,9.655,584245,0
1992-02-05,9.549,9.802,9.549,9.75,187302,0
1992-02-06,9.601,9.856,9.601,9.75,97088,0
1992-02-07,9.856,9.909,9.75,9.75,163761,0
1992-02-10,9.802,10.056,9.802,9.96,60487,0
1992-02-11,9.909,10.257,9.909,10.109,227343,0
1992-02-12,10.109,10.309,10.109,10.309,136441,0
1992-02-13,10.309,10.467,10.213,10.361,145885,0
1992-02-14,10.467,10.719,10.309,10.719,279406,0
1992-02-18,10.616,10.719,10.467,10.616,233182,0
1992-02-19,10.562,10.562,10.161,10.161,152418,0
1992-02-20,10.161,10.361,10.161,10.213,219611,0
1992-02-21,10.213,10.309,9.856,9.856,101554,0
1992-02-24,10.056,10.056,9.4966,10.056,158265,0
1992-02-25,10.056,10.056,9.909,10.002,46050,0
1992-02-26,9.909,10.002,9.856,9.909,75779,0
1992-02-27,9.856,9.96,9.4966,9.549,87980,0
1992-02-28,9.4432,9.549,9.4024,9.4966,494034,0
1992-03-02,9.4966,9.4966,9.2435,9.3488,158607,0
1992-03-03,9.4024,9.549,9.1409,9.1409,391274,0
1992-03-04,9.2435,9.2435,9.096,9.1409,355705,0
1992-03-05,9.2435,9.2435,9.0434,9.1904,358624,0
1992-03-06,9.0434,9.549,9.0434,9.2966,330099,0
1992-03-09,9.3488,9.549,9.1409,9.3935,83513,0
1992-03-10,9.4432,9.856,9.4432,9.802,228543,0
1992-03-11,9.802,10.01,9.802,9.909,219435,0
1992-03-12,9.96,9.96,9.802,9.909,215312,0
1992-03-13,9.856,10.415,9.802,10.265,277860,0
1992-03-16,10.265,10.415,10.213,10.265,415501,0
1992-03-17,10.318,10.57,10.213,10.213,1724731,0
1992-03-18,10.161,10.161,9.802,9.909,181632,0
1992-03-19,9.96,9.96,9.601,9.75,220467,0
1992-03-20,9.909,9.909,9.601,9.75,380277,0
1992-03-23,9.601,9.655,9.4432,9.4966,242633,0
1992-03-24,9.655,9.802,9.4966,9.699,103961,0
1992-03-25,9.856,9.909,9.699,9.909,615350,0
1992-03-26,9.802,10.056,9.802,10.01,401756,0
1992-03-27,9.96,10.056,9.802,9.802,91591,0
1992-03-30,9.802,9.96,9.4432,9.4966,144344,0
1992-03-31,9.4432,9.601,9.4432,9.4966,317901,0
1992-04-01,9.4966,9.601,9.3935,9.4966,195893,0
1992-04-02,9.4432,9.699,9.4432,9.4966,169602,0
1992-04-03,9.4966,9.699,9.4966,9.699,179569,0
1992-04-06,9.699,9.909,9.655,9.75,235933,0
1992-04-07,9.909,9.909,9.75,9.75,431311,0
1992-04-08,9.75,9.856,9.601,9.601,248305,0
1992-04-09,9.601,9.802,9.601,9.601,139876,0
1992-04-10,9.655,9.802,9.4966,9.4966,59455,0
1992-04-13,9.4966,9.699,9.4432,9.601,52755,0
1992-04-14,9.4966,9.699,9.2966,9.2966,133690,0
1992-04-15,9.2966,9.856,9.2435,9.856,380448,0
1992-04-16,9.856,9.856,9.601,9.601,149842,0
1992-04-20,9.655,9.699,9.549,9.655,117878,0
1992-04-21,9.601,9.75,9.549,9.655,99836,0
1992-04-22,9.655,9.75,9.655,9.655,105164,0
1992-04-23,9.802,9.802,9.655,9.802,160323,0
1992-04-24,9.802,9.802,9.601,9.601,162729,0
1992-04-27,9.699,9.699,9.3935,9.4432,331477,0
1992-04-28,9.601,9.601,9.3935,9.3935,84545,0
1992-04-29,9.4432,9.549,9.3488,9.4966,144002,0
1992-04-30,9.4432,9.4966,9.4432,9.4966,29900,0
1992-05-01,9.4966,9.4966,9.3935,9.4966,137815,0
1992-05-04,9.3935,9.75,9.3935,9.75,157404,0
1992-05-05,9.75,10.01,9.655,9.909,671021,0
1992-05-06,10.01,10.01,9.909,10.01,104651,0
1992-05-07,9.909,10.01,9.802,9.802,73888,0
1992-05-08,9.802,9.802,9.4966,9.4966,64781,0
1992-05-11,9.655,9.802,9.549,9.75,114099,0
1992-05-12,9.909,9.909,9.699,9.909,346079,0
1992-05-13,9.699,9.909,9.699,9.699,39007,0
1992-05-14,9.699,9.856,9.4966,9.655,109804,0
1992-05-15,9.4966,9.699,9.3935,9.3935,94338,0
1992-05-18,9.4432,9.655,9.4432,9.4432,253117,0
1992-05-19,9.4432,9.601,9.4432,9.601,320132,0
1992-05-20,9.4432,9.699,9.4432,9.4966,43305,0
1992-05-21,9.601,9.699,9.4966,9.4966,46738,0
1992-05-22,9.699,9.699,9.4966,9.601,37801,0
1992-05-26,9.4966,9.699,9.4432,9.4432,137986,0
1992-05-27,9.4432,9.549,9.3935,9.4432,35228,0
1992-05-28,9.549,9.549,9.3935,9.549,51893,0
1992-05-29,9.647,9.647,9.4966,9.4966,338692,0
1992-06-01,9.647,9.647,9.4966,9.4966,50006,0
1992-06-02,9.699,9.699,9.549,9.549,35741,0
1992-06-03,9.4966,9.647,9.4966,9.4966,340582,0
1992-06-04,9.601,9.909,9.4966,9.856,653152,0
1992-06-05,9.856,9.96,9.856,9.856,285767,0
1992-06-08,9.856,10.161,9.856,10.161,141248,0
1992-06-09,9.96,10.161,9.856,10.01,114099,0
1992-06-10,9.856,10.056,9.856,9.856,83341,0
1992-06-11,9.96,9.96,9.802,9.96,72518,0
1992-06-12,9.96,9.96,9.802,9.909,72344,0
1992-06-15,9.802,9.909,9.802,9.909,221328,0
1992-06-16,9.802,9.909,9.802,9.856,78876,0
1992-06-17,9.856,9.856,9.699,9.699,93135,0
1992-06-18,9.75,9.856,9.75,9.75,143140,0
1992-06-19,9.856,9.856,9.75,9.856,162387,0
1992-06-22,9.856,9.856,9.75,9.75,68907,0
1992-06-23,9.75,9.856,9.75,9.75,48802,0
1992-06-24,9.75,9.802,9.75,9.802,30930,0
1992-06-25,9.75,9.856,9.4432,9.4432,154480,0
1992-06-26,9.4432,9.549,9.2879,9.3413,166855,0
1992-06-29,9.2879,9.4432,9.2879,9.3935,380448,0
1992-06-30,9.4432,9.4432,9.2879,9.4432,271501,0
1992-07-01,9.4432,9.4432,9.2879,9.3935,480803,0
1992-07-02,9.4432,9.699,9.3413,9.647,107054,0
1992-07-06,9.75,9.75,9.549,9.549,58424,0
1992-07-07,9.75,9.75,9.549,9.75,69251,0
1992-07-08,9.75,9.75,9.549,9.75,234561,0
1992-07-09,9.75,9.75,9.549,9.75,94166,0
1992-07-10,9.75,9.75,9.4432,9.4966,239197,0
1992-07-13,9.4432,9.647,9.4432,9.4966,100010,0
1992-07-14,9.549,9.601,9.4432,9.4966,28525,0
1992-07-15,9.4966,9.549,9.4432,9.549,23025,0
1992-07-16,9.3413,9.549,9.3413,9.549,116158,0
1992-07-17,9.3413,9.647,9.3413,9.4432,229747,0
1992-07-20,9.4432,9.647,9.3413,9.549,96572,0
1992-07-21,9.4432,9.699,9.4432,9.699,94166,0
1992-07-22,9.549,9.699,9.4432,9.4432,47084,0
1992-07-23,9.647,9.699,9.549,9.647,473067,0
1992-07-24,9.699,9.699,9.601,9.647,56534,0
1992-07-27,9.601,9.699,9.601,9.699,57563,0
1992-07-28,9.601,9.75,9.601,9.75,136441,0
1992-07-29,9.601,9.802,9.601,9.699,597481,0
1992-07-30,9.601,9.856,9.601,9.856,72171,0
1992-07-31,9.856,9.856,9.699,9.856,37289,0
1992-08-03,9.699,9.856,9.699,9.856,128877,0
1992-08-04,9.699,9.856,9.699,9.856,178365,0
1992-08-05,9.856,9.856,9.699,9.699,64781,0
1992-08-06,9.699,9.856,9.647,9.802,40208,0
1992-08-07,9.856,9.96,9.647,9.856,66845,0
1992-08-10,9.75,9.909,9.699,9.802,51380,0
1992-08-11,9.699,9.856,9.699,9.75,199160,0
1992-08-12,9.699,9.856,9.699,9.856,18559,0
1992-08-13,9.856,9.856,9.699,9.699,14949,0
1992-08-14,9.856,9.856,9.699,9.75,25603,0
1992-08-17,9.856,9.856,9.699,9.699,12544,0
1992-08-18,9.699,9.856,9.647,9.802,34882,0
1992-08-19,9.802,9.802,9.647,9.647,20104,0
1992-08-20,9.647,9.802,9.647,9.647,18903,0
1992-08-21,9.75,9.75,9.4432,9.4966,447119,0
1992-08-24,9.3935,9.549,9.0876,9.0876,481315,0
1992-08-25,9.0876,9.2357,8.9816,9.0876,385088,0
1992-08-26,9.0876,9.0876,8.9294,9.0876,42446,0
1992-08-27,9.1314,9.1314,8.9816,9.0876,29900,0
1992-08-28,9.1816,9.1816,9.0348,9.1816,119768,0
1992-08-31,9.0876,9.1314,8.8778,9.0348,107915,0
1992-09-01,8.7726,8.9816,8.7205,8.7726,131799,0
1992-09-02,8.7726,8.9816,8.5633,8.7205,231634,0
1992-09-03,8.7205,8.8778,8.7205,8.7726,290230,0
1992-09-04,8.7205,8.8778,8.7205,8.8252,74748,0
1992-09-08,8.7726,8.8778,8.7205,8.7726,41928,0
1992-09-09,8.8252,8.8778,8.7205,8.7726,194004,0
1992-09-10,8.7205,8.7726,8.4151,8.5633,633049,0
1992-09-11,8.5633,8.5633,8.4151,8.4672,111695,0
1992-09-14,8.5633,8.6156,8.4672,8.6156,581498,0
1992-09-15,8.6156,8.6156,8.4672,8.5198,691645,0
1992-09-16,8.5198,8.668,8.4672,8.668,707971,0
1992-09-17,8.668,8.7205,8.5633,8.5633,372545,0
1992-09-18,8.7205,8.7205,8.3625,8.5633,473412,0
1992-09-21,8.3625,8.5633,8.3625,8.5198,34540,0
1992-09-22,8.5633,8.5633,8.3625,8.3625,155340,0
1992-09-23,8.3625,8.3625,8.1531,8.1531,169775,0
1992-09-24,8.2576,8.2576,7.9437,7.9437,232841,0
1992-09-25,8.1531,8.1531,7.8998,8.0482,142971,0
1992-09-28,7.8475,8.0482,7.7426,7.8475,208784,0
1992-09-29,7.8475,7.8475,7.7426,7.8475,613116,0
1992-09-30,7.8475,7.8475,7.7426,7.795,278032,0
1992-10-01,7.795,7.795,7.6904,7.795,1343942,0
1992-10-02,7.7426,7.795,7.7426,7.795,516375,0
1992-10-05,7.7426,7.8475,7.7426,7.8475,287655,0
1992-10-06,7.8475,7.9437,7.7426,7.8998,257583,0
1992-10-07,7.9437,7.9437,7.795,7.795,227343,0
1992-10-08,7.8998,7.9961,7.795,7.8475,162387,0
1992-10-09,7.9961,8.1004,7.8998,7.9437,504858,0
1992-10-12,7.9961,7.9961,7.8475,7.8998,226308,0
1992-10-13,7.9437,8.0482,7.8475,7.9961,105336,0
1992-10-14,7.9961,7.9961,7.8475,7.8998,130422,0
1992-10-15,7.8998,8.1531,7.8998,8.0482,270132,0
1992-10-16,8.0482,8.1531,7.9961,8.1531,221153,0
1992-10-19,8.1531,8.4672,7.9961,8.4151,114099,0
1992-10-20,8.4151,8.8252,8.3103,8.7726,252258,0
1992-10-21,8.8252,9.4432,8.668,9.2879,408975,0
1992-10-22,9.3935,9.4966,9.2357,9.2357,224589,0
1992-10-23,9.3935,9.3935,9.2357,9.2879,62892,0
1992-10-26,9.2357,9.4966,9.2357,9.2879,96742,0
1992-10-27,9.2357,9.549,9.2357,9.4966,169261,0
1992-10-28,9.4432,9.549,9.3935,9.549,177854,0
1992-10-29,9.4432,9.655,9.4432,9.4432,206206,0
1992-10-30,9.601,9.601,9.3935,9.4966,118224,0
1992-11-02,9.4966,9.4966,9.3935,9.4966,253976,0
1992-11-03,9.3935,9.4966,9.3413,9.3935,238856,0
1992-11-04,9.4966,9.549,9.3413,9.3935,153623,0
1992-11-05,9.3935,9.601,9.3935,9.3935,106713,0
1992-11-06,9.3935,9.655,9.3935,9.655,130251,0
1992-11-09,9.4966,9.75,9.4966,9.75,202080,0
1992-11-10,9.601,9.75,9.601,9.75,583045,0
1992-11-11,9.601,9.75,9.601,9.75,12716,0
1992-11-12,9.75,9.75,9.601,9.601,178196,0
1992-11-13,9.655,9.75,9.655,9.655,36432,0
1992-11-16,9.655,9.75,9.601,9.601,347972,0
1992-11-17,9.655,9.655,9.4966,9.655,40897,0
1992-11-18,9.655,9.655,9.4966,9.655,59283,0
1992-11-19,9.4966,9.4966,8.9816,9.1314,479768,0
1992-11-20,9.1816,9.2879,9.1816,9.2357,54816,0
1992-11-23,9.2357,9.2357,9.0876,9.1314,126647,0
1992-11-24,9.1314,9.1816,9.0876,9.1314,276142,0
1992-11-25,9.1816,9.1816,9.0876,9.1314,186614,0
1992-11-27,9.1314,9.1816,9.1314,9.1816,11000,0
1992-11-30,9.1816,9.1816,9.0263,9.1314,250538,0
1992-12-01,9.1314,9.1816,9.0263,9.0263,139191,0
1992-12-02,9.1816,9.1816,9.0263,9.0263,370481,0
1992-12-03,8.9211,9.1314,8.9211,9.1314,97776,0
1992-12-04,8.9211,9.2357,8.9211,9.2357,236450,0
1992-12-07,8.9211,9.549,8.9211,9.549,349861,0
1992-12-08,9.549,9.655,9.3935,9.655,118052,0
1992-12-09,9.4432,9.655,9.4432,9.655,88498,0
1992-12-10,9.549,9.655,9.4432,9.549,139018,0
1992-12-11,9.549,9.549,9.2879,9.4966,111868,0
1992-12-14,9.2879,9.4966,9.2879,9.2879,152935,0
1992-12-15,9.2879,9.4432,9.2879,9.3935,339377,0
1992-12-16,9.3935,9.3935,9.2879,9.2879,39693,0
1992-12-17,9.2879,9.3935,9.2879,9.3935,378041,0
1992-12-18,9.601,9.655,9.4966,9.4966,351406,0
1992-12-21,9.4966,9.601,9.4966,9.601,131626,0
1992-12-22,9.549,9.601,9.4432,9.549,267036,0
1992-12-23,9.549,9.601,9.4432,9.601,110492,0
1992-12-24,9.601,9.601,9.4966,9.601,33511,0
1992-12-28,9.4966,9.601,9.3413,9.549,161357,0
1992-12-29,9.549,9.549,9.3413,9.3413,122691,0
1992-12-30,9.549,9.549,9.3413,9.3413,25948,0
1992-12-31,9.4432,9.549,9.3413,9.4432,95717,0
1993-01-04,9.3413,9.655,9.3413,9.601,128366,0
1993-01-05,9.4966,9.655,9.4432,9.4432,284736,0
1993-01-06,9.601,9.655,9.4432,9.655,451593,0
1993-01-07,9.4432,9.655,9.4432,9.655,186964,0
1993-01-08,9.549,9.802,9.549,9.802,255693,0
1993-01-11,9.708,9.856,9.708,9.757,224937,0
1993-01-12,9.757,9.909,9.757,9.856,113411,0
1993-01-13,9.757,9.909,9.757,9.909,183695,0
1993-01-14,9.909,9.909,9.757,9.909,81965,0
1993-01-15,9.909,10.273,9.757,10.117,1287406,0
1993-01-18,10.17,10.273,10.066,10.223,317386,0
1993-01-19,10.066,10.273,10.066,10.17,155686,0
1993-01-20,10.17,10.273,10.17,10.273,36257,0
1993-01-21,10.17,10.273,10.17,10.273,487503,0
1993-01-22,10.223,10.432,10.223,10.273,281126,0
1993-01-25,10.432,10.484,10.273,10.378,218062,0
1993-01-26,10.378,10.695,10.378,10.484,724468,0
1993-01-27,10.695,10.695,10.378,10.589,113240,0
1993-01-28,10.378,10.695,10.378,10.64,553488,0
1993-01-29,10.484,10.695,10.484,10.589,751619,0
1993-02-01,10.695,10.695,10.589,10.695,111006,0
1993-02-02,10.589,10.894,10.589,10.894,140048,0
1993-02-03,10.894,11.103,10.788,11.051,868811,0
1993-02-04,10.894,11.209,10.894,11.209,221153,0
1993-02-05,11.103,11.521,11.103,11.312,186788,0
1993-02-08,11.312,11.521,11.312,11.521,308275,0
1993-02-09,11.418,11.521,11.418,11.418,245214,0
1993-02-10,11.418,11.521,11.312,11.312,449698,0
1993-02-11,11.312,11.521,11.103,11.312,245727,0
1993-02-12,10.999,11.209,10.999,10.999,111695,0
1993-02-16,10.999,11.209,10.999,10.999,349347,0
1993-02-17,11.209,11.209,10.894,11.103,117193,0
1993-02-18,11.103,11.209,10.999,11.209,250366,0
1993-02-19,11.103,11.209,10.999,10.999,70280,0
1993-02-22,11.209,11.209,10.999,10.999,100870,0
1993-02-23,10.999,11.209,10.999,11.209,372200,0
1993-02-24,11.103,11.209,10.894,11.103,219611,0
1993-02-25,11.103,11.103,10.788,10.999,334567,0
1993-02-26,10.788,10.999,10.788,10.999,132489,0
1993-03-01,10.999,10.999,10.695,10.695,267379,0
1993-03-02,10.695,10.894,10.484,10.695,223904,0
1993-03-03,10.589,10.788,10.589,10.788,25433,0
1993-03-04,10.695,10.788,10.378,10.378,106538,0
1993-03-05,10.589,10.589,10.273,10.378,269095,0
1993-03-08,10.378,10.484,10.273,10.378,281986,0
1993-03-09,10.536,10.842,10.326,10.842,173040,0
1993-03-10,10.842,10.842,10.536,10.536,62032,0
1993-03-11,10.536,10.842,10.536,10.842,353638,0
1993-03-12,10.788,10.842,10.432,10.536,267722,0
1993-03-15,10.64,10.64,10.432,10.64,109630,0
1993-03-16,10.536,10.736,10.536,10.536,34196,0
1993-03-17,10.736,10.736,10.432,10.432,179398,0
1993-03-18,10.432,10.64,10.432,10.432,128705,0
1993-03-19,10.64,10.842,10.64,10.64,147092,0
1993-03-22,10.64,10.842,10.64,10.842,82654,0
1993-03-23,10.64,10.946,10.64,10.842,295561,0
1993-03-24,11.051,11.051,10.842,10.999,175277,0
1993-03-25,11.051,11.468,10.842,11.468,184382,0
1993-03-26,11.365,11.576,11.365,11.576,284736,0
1993-03-29,11.365,11.576,11.365,11.468,200015,0
1993-03-30,11.468,11.679,11.468,11.576,123035,0
1993-03-31,11.679,11.785,11.576,11.576,249680,0
1993-04-01,11.576,11.785,11.576,11.576,329757,0
1993-04-02,11.576,11.785,11.365,11.365,208094,0
1993-04-05,11.365,11.576,11.365,11.576,47773,0
1993-04-06,11.576,11.785,11.576,11.629,177682,0
1993-04-07,11.679,11.891,11.576,11.891,88670,0
1993-04-08,11.679,11.891,11.576,11.785,94682,0
1993-04-12,11.785,11.785,11.576,11.576,134892,0
1993-04-13,11.785,11.785,11.365,11.468,338862,0
1993-04-14,11.576,11.576,11.365,11.365,36947,0
1993-04-15,11.576,11.576,11.365,11.576,252946,0
1993-04-16,11.576,11.576,11.365,11.576,158781,0
1993-04-19,11.576,11.576,11.365,11.576,207064,0
1993-04-20,11.365,11.576,11.261,11.418,217202,0
1993-04-21,11.468,11.468,11.051,11.103,266863,0
1993-04-22,11.156,11.209,10.946,10.946,150356,0
1993-04-23,10.842,11.051,10.736,10.946,167885,0
1993-04-26,10.946,10.946,10.64,10.842,89699,0
1993-04-27,10.64,10.842,10.64,10.64,145721,0
1993-04-28,10.736,10.842,10.536,10.842,156199,0
1993-04-29,10.842,11.261,10.842,11.156,203285,0
1993-04-30,11.156,11.365,11.156,11.156,153454,0
1993-05-03,11.261,11.365,11.156,11.156,65984,0
1993-05-04,11.156,11.365,11.051,11.156,86092,0
1993-05-05,11.051,11.261,11.051,11.261,20964,0
1993-05-06,11.051,11.156,11.051,11.051,150186,0
1993-05-07,11.051,11.156,11.051,11.051,109287,0
1993-05-10,11.051,11.156,11.051,11.051,297623,0
1993-05-11,11.261,11.261,11.156,11.209,59626,0
1993-05-12,11.261,11.261,11.051,11.051,140732,0
1993-05-13,11.051,11.261,10.842,10.946,143312,0
1993-05-14,11.051,11.051,10.946,10.946,38148,0
1993-05-17,11.051,11.051,10.842,11.051,32307,0
1993-05-18,10.999,11.051,10.842,11.051,78876,0
1993-05-19,11.051,11.156,10.842,11.051,58940,0
1993-05-20,11.156,11.576,11.156,11.468,227343,0
1993-05-21,11.468,11.785,11.468,11.785,188162,0
1993-05-24,11.785,11.785,11.576,11.679,74576,0
1993-05-25,11.785,11.785,11.576,11.785,102585,0
1993-05-26,11.679,11.891,11.679,11.891,71485,0
1993-05-27,12.046,12.046,11.837,11.942,14949,0
1993-05-28,12.046,12.466,11.942,12.36,281986,0
1993-06-01,12.36,12.571,12.36,12.571,307248,0
1993-06-02,12.571,12.571,12.466,12.466,57737,0
1993-06-03,12.466,12.571,12.466,12.571,151043,0
1993-06-04,12.466,12.782,12.466,12.782,218923,0
1993-06-07,12.782,12.99,12.571,12.782,96916,0
1993-06-08,12.782,12.99,12.782,12.883,53612,0
1993-06-09,12.782,12.883,12.571,12.782,298483,0
1993-06-10,12.571,12.782,12.571,12.782,399181,0
1993-06-11,12.782,12.883,12.571,12.883,69596,0
1993-06-14,12.782,13.407,12.782,13.407,367216,0
1993-06-15,13.407,13.616,13.303,13.514,1275721,0
1993-06-16,13.514,13.514,13.303,13.407,453135,0
1993-06-17,13.303,13.407,13.093,13.303,272361,0
1993-06-18,13.197,13.303,13.093,13.197,391274,0
1993-06-21,13.093,13.197,12.883,12.883,202770,0
1993-06-22,12.883,13.093,12.36,12.571,310338,0
1993-06-23,12.571,12.571,12.046,12.151,245214,0
1993-06-24,12.36,12.466,12.309,12.36,185412,0
1993-06-25,12.466,12.782,12.36,12.675,136094,0
1993-06-28,12.782,12.883,12.675,12.782,112726,0
1993-06-29,12.883,13.093,12.675,13.042,285251,0
1993-06-30,12.883,13.093,12.883,13.093,102585,0
1993-07-01,13.093,13.093,12.466,12.675,184382,0
1993-07-02,12.466,12.675,12.36,12.571,47084,0
1993-07-06,12.36,12.571,12.257,12.257,141937,0
1993-07-07,12.257,12.36,12.151,12.36,44508,0
1993-07-08,12.36,12.36,12.151,12.36,162043,0
1993-07-09,12.36,12.36,12.151,12.151,90214,0
1993-07-12,12.36,12.518,12.046,12.1,156199,0
1993-07-13,12.151,12.466,12.046,12.36,292985,0
1993-07-14,12.466,12.782,12.36,12.782,377011,0
1993-07-15,12.675,12.782,12.675,12.675,162216,0
1993-07-16,12.675,12.782,12.675,12.782,161010,0
1993-07-19,12.675,13.093,12.622,12.883,197786,0
1993-07-20,12.883,13.093,12.782,12.782,393505,0
1993-07-21,12.883,12.883,12.309,12.466,165136,0
1993-07-22,12.466,12.466,12.046,12.257,98462,0
1993-07-23,12.257,12.257,11.942,12.151,109462,0
1993-07-26,12.046,12.151,11.732,11.732,170119,0
1993-07-27,12.046,12.046,11.629,11.837,325805,0
1993-07-28,12.046,12.257,11.942,12.151,187302,0
1993-07-29,12.257,12.675,12.257,12.675,130771,0
1993-07-30,12.675,12.782,12.466,12.571,263424,0
1993-08-02,12.571,12.675,12.257,12.466,299512,0
1993-08-03,12.257,12.466,12.257,12.466,28697,0
1993-08-04,12.466,12.466,12.257,12.466,45882,0
1993-08-05,12.466,12.466,12.257,12.466,17872,0
1993-08-06,12.257,12.466,12.257,12.466,26290,0
1993-08-09,12.257,12.571,12.257,12.571,143312,0
1993-08-10,12.571,12.727,12.36,12.466,302263,0
1993-08-11,12.675,12.675,12.466,12.466,261193,0
1993-08-12,12.675,12.675,12.257,12.257,159640,0
1993-08-13,12.36,12.466,12.046,12.466,237823,0
1993-08-16,12.466,12.571,12.36,12.518,76984,0
1993-08-17,12.466,12.99,12.466,12.782,399521,0
1993-08-18,12.883,12.883,12.675,12.883,163073,0
1993-08-19,12.675,12.883,12.466,12.466,134892,0
1993-08-20,12.675,12.675,12.466,12.675,111352,0
1993-08-23,12.466,12.675,12.466,12.571,374606,0
1993-08-24,12.518,12.727,12.518,12.727,108429,0
1993-08-25,12.727,12.831,12.518,12.622,180257,0
1993-08-26,12.831,12.831,12.622,12.622,471351,0
1993-08-27,12.622,12.831,12.518,12.831,398318,0
1993-08-30,12.622,12.831,12.622,12.622,59973,0
1993-08-31,12.622,12.831,12.622,12.831,245384,0
1993-09-01,12.831,12.945,12.622,12.727,1058691,0
1993-09-02,12.945,12.945,12.571,12.727,196239,0
1993-09-03,12.727,12.727,12.518,12.518,295733,0
1993-09-07,12.518,12.622,12.413,12.518,117019,0
1993-09-08,12.622,12.831,12.413,12.831,310680,0
1993-09-09,12.727,12.945,12.727,12.831,189537,0
1993-09-10,12.945,13.049,12.831,12.998,782891,0
1993-09-13,13.049,13.262,12.831,13.262,945623,0
1993-09-14,13.049,13.155,12.622,12.622,212734,0
1993-09-15,12.831,12.945,12.518,12.727,137644,0
1993-09-16,12.518,12.727,12.309,12.309,796984,0
1993-09-17,12.309,12.413,11.785,11.785,661227,0
1993-09-20,11.993,11.993,11.785,11.785,508470,0
1993-09-21,11.993,11.993,11.576,11.629,407943,0
1993-09-22,11.679,11.785,11.468,11.576,612945,0
1993-09-23,11.785,11.993,11.576,11.891,75607,0
1993-09-24,11.679,12.202,11.679,12.202,386462,0
1993-09-27,11.993,12.309,11.993,12.202,123722,0
1993-09-28,12.202,12.202,11.993,11.993,401927,0
1993-09-29,11.993,12.202,11.891,12.1,1400474,0
1993-09-30,12.1,12.1,11.993,11.993,125784,0
1993-10-01,12.1,12.1,11.891,11.993,352611,0
1993-10-04,11.891,12.1,11.891,12.1,184382,0
1993-10-05,12.1,12.1,11.891,11.942,356047,0
1993-10-06,11.891,12.1,11.891,11.891,141248,0
1993-10-07,11.891,12.1,11.679,11.993,1106458,0
1993-10-08,11.993,12.202,11.785,12.046,964350,0
1993-10-11,12.1,12.309,11.993,12.1,386979,0
1993-10-12,12.202,12.202,11.993,11.993,130771,0
1993-10-13,12.1,12.309,11.993,12.309,101212,0
1993-10-14,12.202,12.309,12.1,12.309,113758,0
1993-10-15,12.202,12.309,11.891,11.993,342303,0
1993-10-18,11.993,11.993,11.785,11.785,721203,0
1993-10-19,11.993,11.993,11.732,11.785,238511,0
1993-10-20,11.993,11.993,11.785,11.785,216687,0
1993-10-21,11.993,11.993,11.785,11.785,49146,0
1993-10-22,11.785,12.1,11.785,11.891,253976,0
1993-10-25,12.309,12.309,11.521,11.837,143770,0
1993-10-26,11.679,11.993,11.679,11.993,107113,0
1993-10-27,11.993,12.151,11.837,12.151,218923,0
1993-10-28,12.151,12.151,11.837,12.074,79846,0
1993-10-29,11.837,12.151,11.679,11.679,1430834,0
1993-11-01,11.993,11.993,10.894,11.209,293502,0
1993-11-02,10.894,11.209,10.728,10.894,506806,0
1993-11-03,10.894,11.051,10.728,10.894,954729,0
1993-11-04,11.051,11.051,10.728,10.807,778881,0
1993-11-05,10.728,10.894,10.57,10.57,284218,0
1993-11-08,10.894,11.051,10.57,11.051,327064,0
1993-11-09,11.209,11.209,10.894,10.894,91304,0
1993-11-10,11.209,11.521,10.894,11.521,162095,0
1993-11-11,11.679,11.993,11.365,11.837,301861,0
1993-11-12,11.993,12.151,11.679,12.151,139648,0
1993-11-15,12.151,12.309,11.679,12.151,291664,0
1993-11-16,12.151,12.151,11.679,11.916,97028,0
1993-11-17,11.679,12.151,11.521,11.837,176076,0
1993-11-18,11.521,11.837,11.365,11.837,112842,0
1993-11-19,11.679,11.837,11.365,11.365,52011,0
1993-11-22,11.521,11.521,11.051,11.209,156370,0
1993-11-23,11.209,11.365,11.051,11.051,46508,0
1993-11-24,11.365,11.365,11.051,11.051,146979,0
1993-11-26,11.209,11.209,11.051,11.051,20276,0
1993-11-29,11.209,11.365,11.051,11.051,36776,0
1993-11-30,11.209,11.209,10.894,10.894,165996,0
1993-12-01,11.051,11.051,10.894,11.051,99553,0
1993-12-02,11.209,11.521,10.894,11.521,89813,0
1993-12-03,11.521,11.521,11.286,11.365,250309,0
1993-12-06,11.365,12.151,11.365,12.151,271619,0
1993-12-07,12.151,12.309,11.679,11.679,208954,0
1993-12-08,11.679,11.837,11.521,11.837,122691,0
1993-12-09,11.837,11.837,11.521,11.837,35282,0
1993-12-10,11.837,12.151,11.679,12.151,185470,0
1993-12-13,12.151,12.151,11.679,11.993,272648,0
1993-12-14,11.916,11.993,11.365,11.679,312283,0
1993-12-15,11.679,12.151,11.365,11.837,140105,0
1993-12-16,12.151,12.151,11.837,11.837,74234,0
1993-12-17,11.993,12.309,11.837,11.837,276087,0
1993-12-20,12.309,12.309,11.993,12.309,135408,0
1993-12-21,12.309,12.466,11.993,12.466,245612,0
1993-12-22,12.466,12.622,12.151,12.309,128877,0
1993-12-23,12.466,12.622,12.466,12.544,114903,0
1993-12-27,12.466,12.622,12.466,12.622,23025,0
1993-12-28,12.622,12.945,12.466,12.782,118682,0
1993-12-29,12.466,12.782,12.309,12.466,104477,0
1993-12-30,12.622,12.782,12.466,12.466,96687,0
1993-12-31,12.466,12.945,12.466,12.945,234844,0
1994-01-03,12.622,12.945,12.309,12.309,126814,0
1994-01-04,12.229,12.229,12.151,12.229,173555,0
1994-01-05,12.151,12.309,12.151,12.151,67016,0
1994-01-06,12.309,12.309,12.151,12.151,95085,0
1994-01-07,12.151,12.466,12.151,12.466,125670,0
1994-01-10,12.466,12.466,12.151,12.151,151676,0
1994-01-11,12.466,12.466,11.837,11.993,346539,0
1994-01-12,12.151,12.151,11.993,12.151,101382,0
1994-01-13,12.151,12.151,11.837,12.151,462814,0
1994-01-14,12.151,12.466,11.993,12.466,116848,0
1994-01-17,12.466,12.782,12.309,12.466,91304,0
1994-01-18,12.622,12.945,11.993,12.309,223614,0
1994-01-19,12.151,12.466,11.993,12.309,63006,0
1994-01-20,12.151,12.466,12.151,12.151,206206,0
1994-01-21,12.466,12.622,12.151,12.309,65297,0
1994-01-24,12.622,12.945,12.309,12.945,127161,0
1994-01-25,12.945,13.262,12.782,12.945,183063,0
1994-01-26,13.102,13.102,12.782,12.945,58081,0
1994-01-27,13.102,13.262,12.782,13.102,133233,0
1994-01-28,13.102,13.262,12.782,12.945,301403,0
1994-01-31,12.782,13.102,12.151,12.466,176535,0
1994-02-01,12.151,12.466,11.993,12.151,96687,0
1994-02-02,12.309,12.309,11.679,11.679,224191,0
1994-02-03,11.679,11.993,11.679,11.916,288802,0
1994-02-04,11.993,11.993,11.679,11.679,171035,0
1994-02-07,11.679,11.837,11.521,11.679,235873,0
1994-02-08,11.679,11.837,11.521,11.602,281352,0
1994-02-09,11.521,11.679,11.521,11.521,57164,0
1994-02-10,11.679,11.679,11.051,11.365,126933,0
1994-02-11,11.365,11.365,11.051,11.365,30702,0
1994-02-14,11.365,11.521,11.051,11.521,211018,0
1994-02-15,11.521,11.679,11.209,11.209,138729,0
1994-02-16,11.521,12.151,11.209,12.151,234960,0
1994-02-17,11.993,12.466,11.993,12.309,762387,0
1994-02-18,12.466,12.466,12.151,12.466,937201,0
1994-02-22,12.466,12.622,12.151,12.622,101043,0
1994-02-23,12.466,12.622,12.309,12.309,88898,0
1994-02-24,12.309,12.466,11.993,11.993,273682,0
1994-02-25,12.074,12.309,11.837,12.309,110663,0
1994-02-28,12.309,12.622,11.993,12.309,129449,0
1994-03-01,12.622,12.622,12.309,12.466,88898,0
1994-03-02,12.309,12.466,12.151,12.309,108603,0
1994-03-03,12.466,12.466,12.151,12.466,66215,0
1994-03-04,12.151,12.466,12.151,12.309,58768,0
1994-03-07,12.466,12.622,12.309,12.309,74005,0
1994-03-08,12.369,12.683,12.369,12.683,94166,0
1994-03-09,12.683,12.683,12.211,12.528,71370,0
1994-03-10,12.528,12.528,12.046,12.291,93250,0
1994-03-11,12.211,12.369,12.211,12.369,157516,0
1994-03-14,12.211,12.683,12.211,12.369,252489,0
1994-03-15,12.369,12.528,12.369,12.369,132546,0
1994-03-16,12.369,12.683,12.369,12.369,419169,0
1994-03-17,12.369,12.839,12.369,12.683,131743,0
1994-03-18,12.763,12.839,12.528,12.604,262566,0
1994-03-21,12.528,12.683,12.369,12.369,285594,0
1994-03-22,12.683,12.683,12.369,12.528,314121,0
1994-03-23,12.369,12.683,12.369,12.604,183635,0
1994-03-24,12.528,12.683,12.369,12.528,68736,0
1994-03-25,12.528,12.998,12.528,12.839,297509,0
1994-03-28,12.839,12.998,12.528,12.839,98178,0
1994-03-29,12.839,12.839,12.528,12.528,176305,0
1994-03-30,12.528,12.839,12.369,12.369,297275,0
1994-03-31,12.369,12.604,12.046,12.448,173211,0
1994-04-04,12.211,12.369,12.046,12.369,138385,0
1994-04-05,12.369,12.839,12.211,12.839,212276,0
1994-04-06,12.528,12.839,12.528,12.528,138157,0
1994-04-07,12.839,12.839,12.528,12.839,499248,0
1994-04-08,12.528,12.839,12.369,12.369,104705,0
1994-04-11,12.683,12.683,12.369,12.528,194406,0
1994-04-12,12.369,12.92,12.369,12.839,296021,0
1994-04-13,12.683,12.839,12.528,12.839,143085,0
1994-04-14,12.683,12.883,12.683,12.763,403932,0
1994-04-15,12.683,12.839,12.683,12.839,138385,0
1994-04-18,12.683,12.763,12.369,12.448,121202,0
1994-04-19,12.369,12.528,12.211,12.211,99780,0
1994-04-20,12.211,12.528,12.211,12.448,84887,0
1994-04-21,12.369,12.528,12.211,12.528,204600,0
1994-04-22,12.369,12.683,12.369,12.369,190969,0
1994-04-25,12.369,12.683,12.369,12.369,115360,0
1994-04-26,12.369,12.528,12.211,12.369,110547,0
1994-04-28,12.369,12.369,11.732,11.732,131168,0
1994-04-29,11.732,12.046,11.732,11.732,65984,0
1994-05-02,12.046,12.046,11.732,12.046,173097,0
1994-05-03,12.211,12.211,12.046,12.046,179510,0
1994-05-04,12.046,12.211,12.046,12.211,43875,0
1994-05-05,12.211,12.369,12.046,12.369,65756,0
1994-05-06,12.211,12.369,12.046,12.369,86952,0
1994-05-09,12.046,12.369,12.046,12.211,108027,0
1994-05-10,12.369,12.528,12.211,12.528,97375,0
1994-05-11,12.211,12.528,12.211,12.211,60599,0
1994-05-12,12.528,12.528,12.211,12.528,73435,0
1994-05-13,12.211,12.528,12.211,12.528,77443,0
1994-05-16,12.528,12.528,12.046,12.046,63006,0
1994-05-17,12.046,12.046,11.576,11.891,157633,0
1994-05-18,11.576,11.891,11.576,11.891,20734,0
1994-05-19,11.891,12.211,11.576,11.891,107915,0
1994-05-20,12.046,12.683,12.046,12.369,156144,0
1994-05-23,12.369,12.528,12.211,12.369,149955,0
1994-05-24,12.369,12.369,12.211,12.211,207693,0
1994-05-25,12.211,12.369,11.732,11.811,230721,0
1994-05-26,11.811,12.046,11.576,11.576,144457,0
1994-05-27,11.732,12.046,11.576,12.046,152592,0
1994-05-31,12.272,12.597,12.118,12.597,89126,0
1994-06-01,12.272,12.597,12.272,12.272,41928,0
1994-06-02,12.272,12.43,11.95,11.95,112609,0
1994-06-03,12.272,12.272,11.95,12.118,60256,0
1994-06-06,12.272,12.43,12.118,12.118,38261,0
1994-06-07,12.118,12.43,11.95,11.95,83739,0
1994-06-08,12.039,12.272,11.95,11.95,27607,0
1994-06-09,11.95,12.272,11.95,12.272,34139,0
1994-06-10,11.95,12.43,11.95,12.43,66444,0
1994-06-13,12.43,12.754,12.272,12.43,171838,0
1994-06-14,12.754,13.234,12.43,13.234,275052,0
1994-06-15,13.068,13.39,13.068,13.39,209071,0
1994-06-16,13.39,13.547,13.068,13.39,156604,0
1994-06-17,13.234,13.47,12.911,12.911,215024,0
1994-06-20,13.234,13.234,12.754,13.068,48229,0
1994-06-21,12.911,12.911,12.43,12.597,68964,0
1994-06-22,12.597,12.911,12.43,12.754,218007,0
1994-06-23,12.754,13.068,12.754,12.754,155110,0
1994-06-24,12.911,12.911,12.597,12.597,120746,0
1994-06-27,12.597,12.911,12.272,12.597,150646,0
1994-06-28,12.597,12.597,11.95,12.151,63582,0
1994-06-29,12.272,12.43,11.95,11.95,277002,0
1994-06-30,12.272,12.272,11.793,11.793,83630,0
1994-07-01,11.793,11.95,11.637,11.95,105279,0
1994-07-05,11.637,11.95,11.477,11.477,47887,0
1994-07-06,11.793,11.793,11.477,11.477,167367,0
1994-07-07,11.477,11.793,11.477,11.637,105852,0
1994-07-08,11.637,11.793,11.477,11.513,85233,0
1994-07-11,11.793,11.793,11.156,11.156,122347,0
1994-07-12,11.312,11.793,11.156,11.758,293613,0
1994-07-13,11.477,11.95,11.477,11.637,142168,0
1994-07-14,11.637,11.95,11.637,11.793,115707,0
1994-07-15,11.95,11.95,11.793,11.95,160382,0
1994-07-18,11.95,11.95,11.793,11.837,73435,0
1994-07-19,11.793,12.43,11.793,12.43,180083,0
1994-07-20,12.597,12.754,12.272,12.597,85004,0
1994-07-21,12.272,12.597,12.272,12.43,75265,0
1994-07-22,12.272,12.43,12.229,12.43,63695,0
1994-07-25,12.272,12.43,12.118,12.272,107915,0
1994-07-26,12.118,12.43,12.118,12.118,66102,0
1994-07-27,12.118,12.597,12.118,12.597,77325,0
1994-07-28,12.43,12.597,12.272,12.509,55217,0
1994-07-29,12.272,13.068,12.272,13.068,630301,0
1994-08-01,12.754,13.547,12.754,13.547,328784,0
1994-08-02,13.39,14.028,13.39,13.706,242291,0
1994-08-03,13.706,14.028,13.706,13.706,403360,0
1994-08-04,13.706,14.028,13.547,13.625,652867,0
1994-08-05,13.547,13.706,12.911,12.911,203571,0
1994-08-08,12.754,13.068,12.754,13.068,47887,0
1994-08-09,13.068,13.39,12.911,12.911,218235,0
1994-08-10,12.911,13.234,12.911,13.234,177907,0
1994-08-11,13.234,13.234,12.43,12.43,197154,0
1994-08-12,12.509,12.754,12.272,12.754,185470,0
1994-08-15,12.754,12.754,12.597,12.597,219837,0
1994-08-16,12.754,12.754,12.597,12.675,167601,0
1994-08-17,12.754,12.911,12.597,12.911,210212,0
1994-08-18,12.911,12.911,12.597,12.911,534988,0
1994-08-19,12.911,13.234,12.754,13.068,341270,0
1994-08-22,13.111,13.234,12.911,12.99,156942,0
1994-08-23,13.138,13.138,12.973,13.138,178711,0
1994-08-24,13.138,13.138,12.973,12.973,138499,0
1994-08-25,12.973,13.453,12.973,13.216,162443,0
1994-08-26,13.296,13.453,13.138,13.296,81567,0
1994-08-29,13.138,13.775,13.138,13.775,101043,0
1994-08-30,13.775,14.097,13.453,13.775,196928,0
1994-08-31,13.775,14.097,13.775,13.775,199560,0
1994-09-01,14.097,14.097,13.616,13.616,326719,0
1994-09-02,13.616,13.775,13.296,13.296,105394,0
1994-09-06,13.453,13.775,13.138,13.453,399693,0
1994-09-07,13.453,13.932,13.453,13.616,255926,0
1994-09-08,13.453,13.932,13.453,13.616,315264,0
1994-09-09,13.616,13.932,13.453,13.498,363494,0
1994-09-12,13.453,13.775,13.296,13.453,70226,0
1994-09-13,13.296,13.616,13.296,13.296,365556,0
1994-09-14,13.296,13.616,13.296,13.616,82138,0
1994-09-15,13.296,13.775,13.296,13.775,284792,0
1994-09-16,13.453,13.616,13.138,13.296,241946,0
1994-09-19,13.296,13.296,13.138,13.138,96112,0
1994-09-20,13.138,13.296,12.973,12.973,441735,0
1994-09-21,12.973,13.616,12.973,13.296,301634,0
1994-09-22,13.453,14.097,13.296,13.932,356047,0
1994-09-23,13.775,13.932,13.775,13.932,604865,0
1994-09-26,13.775,13.932,13.775,13.932,171952,0
1994-09-27,13.775,13.932,13.616,13.775,388583,0
1994-09-28,13.775,14.019,13.616,13.932,407370,0
1994-09-29,14.097,14.097,13.775,13.851,105852,0
1994-09-30,13.775,14.097,13.775,13.775,180314,0
1994-10-03,13.775,14.097,13.775,13.775,119486,0
1994-10-04,13.775,14.097,13.775,13.775,256725,0
1994-10-05,13.775,14.097,13.453,13.616,339095,0
1994-10-06,13.616,13.775,13.453,13.616,349175,0
1994-10-07,13.616,13.775,13.453,13.775,82368,0
1994-10-10,13.453,13.775,13.453,13.775,61974,0
1994-10-11,13.775,14.578,13.616,14.41,556527,0
1994-10-12,14.41,14.578,14.256,14.41,392247,0
1994-10-13,14.535,15.058,14.41,14.736,654246,0
1994-10-14,14.736,15.058,14.578,14.901,308619,0
1994-10-17,14.901,15.058,14.736,14.736,131286,0
1994-10-18,15.058,15.058,14.578,14.578,338750,0
1994-10-19,14.736,14.901,14.578,14.856,325460,0
1994-10-20,14.901,14.901,14.256,14.41,184093,0
1994-10-21,14.256,14.41,13.932,14.256,542549,0
1994-10-24,14.256,14.578,14.256,14.578,270586,0
1994-10-25,14.578,14.578,14.256,14.578,178827,0
1994-10-26,14.578,14.578,14.256,14.578,147781,0
1994-10-27,14.578,14.736,14.256,14.736,271619,0
1994-10-28,14.41,14.736,14.41,14.736,382854,0
1994-10-31,14.41,14.578,14.256,14.256,206206,0
1994-11-01,14.578,14.578,13.616,13.696,305985,0
1994-11-02,13.932,13.932,13.296,13.453,548045,0
1994-11-03,13.296,13.775,13.296,13.616,262455,0
1994-11-04,13.616,13.616,13.138,13.296,401411,0
1994-11-07,13.453,13.616,13.296,13.616,189483,0
1994-11-08,13.616,14.41,13.453,14.41,149842,0
1994-11-09,14.41,14.578,14.097,14.256,199100,0
1994-11-10,14.41,14.41,13.932,13.932,165423,0
1994-11-11,13.932,14.097,13.453,13.453,85805,0
1994-11-14,13.616,13.932,13.453,13.932,78588,0
1994-11-15,13.775,13.932,13.453,13.932,204826,0
1994-11-16,13.775,14.256,13.775,14.019,281242,0
1994-11-17,14.097,14.097,13.049,13.049,1902012,0
1994-11-18,13.775,13.775,13.453,13.453,147551,0
1994-11-21,13.616,13.616,12.973,12.973,214567,0
1994-11-22,12.973,13.138,12.657,12.657,187875,0
1994-11-23,12.813,12.813,12.335,12.657,105626,0
1994-11-25,12.657,12.657,12.49,12.657,14088,0
1994-11-28,12.657,12.657,12.335,12.335,155340,0
1994-11-29,12.335,12.813,12.335,12.813,131969,0
1994-11-30,12.813,12.813,12.49,12.813,124523,0
1994-12-01,12.554,12.719,12.554,12.554,91304,0
1994-12-02,12.719,12.719,12.396,12.719,267148,0
1994-12-05,12.639,12.639,12.396,12.396,174931,0
1994-12-06,12.554,12.554,12.396,12.396,125557,0
1994-12-07,12.554,12.554,12.396,12.396,79963,0
1994-12-08,12.554,12.554,12.193,12.554,186844,0
1994-12-09,12.554,12.554,12.238,12.317,199677,0
1994-12-12,12.554,12.554,12.396,12.396,226367,0
1994-12-13,12.554,12.875,12.396,12.554,266349,0
1994-12-14,12.875,13.197,12.554,13.121,371055,0
1994-12-15,13.197,13.278,12.964,13.278,613574,0
1994-12-16,13.365,13.365,13.197,13.197,398206,0
1994-12-19,13.197,13.365,13.197,13.197,75837,0
1994-12-20,13.197,13.365,13.042,13.365,218462,0
1994-12-21,13.121,13.365,13.121,13.243,378845,0
1994-12-22,13.197,13.365,13.042,13.365,466825,0
1994-12-23,13.365,13.365,13.042,13.197,103103,0
1994-12-27,13.042,13.365,13.042,13.197,128766,0
1994-12-28,13.197,13.197,12.875,13.042,166341,0
1994-12-29,12.719,12.875,12.719,12.875,119600,0
1994-12-30,12.719,13.042,12.719,12.875,174358,0
1995-01-03,12.719,12.875,12.719,12.798,285137,0
1995-01-04,12.719,12.875,12.719,12.875,307474,0
1995-01-05,12.875,12.875,12.554,12.875,331988,0
1995-01-06,12.875,12.875,12.554,12.875,179056,0
1995-01-09,12.554,12.875,12.396,12.639,102874,0
1995-01-10,12.719,13.197,12.396,13.197,386862,0
1995-01-11,13.197,13.197,12.875,13.042,172525,0
1995-01-12,13.042,13.042,12.719,12.875,113182,0
1995-01-13,12.875,13.042,12.719,13.042,617928,0
1995-01-16,13.042,13.042,12.719,12.719,72975,0
1995-01-17,13.042,13.197,12.719,13.197,201503,0
1995-01-18,12.875,13.197,12.875,12.875,294641,0
1995-01-19,12.875,13.365,12.875,13.365,383883,0
1995-01-20,13.365,13.365,13.042,13.121,257185,0
1995-01-23,13.197,13.523,12.964,13.523,239657,0
1995-01-24,13.365,13.687,13.365,13.687,237019,0
1995-01-25,13.523,14.002,13.523,13.922,160839,0
1995-01-26,13.843,13.843,13.523,13.523,140677,0
1995-01-27,13.687,14.002,13.197,13.197,155686,0
1995-01-30,13.365,13.523,12.964,12.964,158089,0
1995-01-31,13.121,13.121,12.719,12.875,79272,0
1995-02-01,12.719,12.875,12.238,12.238,294300,0
1995-02-02,12.472,12.554,12.238,12.472,221556,0
1995-02-03,12.554,12.719,12.396,12.719,155227,0
1995-02-06,12.472,12.719,12.472,12.554,89584,0
1995-02-07,12.719,12.719,12.396,12.396,133462,0
1995-02-08,12.639,12.639,12.074,12.396,253515,0
1995-02-09,12.396,12.396,12.074,12.238,190855,0
1995-02-10,12.396,12.396,12.074,12.396,219837,0
1995-02-13,12.074,12.472,12.074,12.472,327867,0
1995-02-14,12.317,12.554,12.317,12.472,324890,0
1995-02-15,12.554,12.798,12.472,12.798,193605,0
1995-02-16,12.798,12.875,12.639,12.875,463274,0
1995-02-17,12.875,12.875,12.719,12.719,208498,0
1995-02-21,12.798,12.798,12.554,12.719,141594,0
1995-02-22,12.719,12.719,12.554,12.639,94052,0
1995-02-23,12.554,12.875,12.554,12.875,643131,0
1995-02-24,12.719,12.964,12.719,12.798,159579,0
1995-02-27,12.798,12.964,12.719,12.798,272304,0
1995-02-28,12.719,12.964,12.719,12.964,127045,0
1995-03-01,12.964,13.042,12.719,12.719,174247,0
1995-03-02,12.719,12.875,12.719,12.719,118682,0
1995-03-03,12.719,12.875,12.719,12.798,150530,0
1995-03-06,12.782,12.866,12.782,12.866,54758,0
1995-03-07,12.782,12.866,12.782,12.782,268068,0
1995-03-08,12.866,13.024,12.782,13.024,160727,0
1995-03-09,13.024,13.102,12.945,13.102,112842,0
1995-03-10,12.945,13.591,12.945,13.591,142168,0
1995-03-13,13.591,13.591,13.346,13.346,175158,0
1995-03-14,13.346,13.591,13.346,13.424,172297,0
1995-03-15,13.424,13.751,13.424,13.514,236561,0
1995-03-16,13.514,13.591,13.346,13.47,132655,0
1995-03-17,13.668,13.668,13.424,13.591,154883,0
1995-03-20,13.514,13.591,13.346,13.346,236791,0
1995-03-21,13.346,13.424,13.226,13.27,109748,0
1995-03-22,13.27,13.27,12.866,12.866,268410,0
1995-03-23,12.866,13.024,12.782,12.945,654587,0
1995-03-24,13.024,13.024,12.866,12.945,849908,0
1995-03-27,12.945,12.945,12.622,12.782,204029,0
1995-03-28,12.535,12.782,12.456,12.701,419053,0
1995-03-29,12.701,12.866,12.622,12.701,205631,0
1995-03-30,12.866,12.866,12.535,12.866,345509,0
1995-03-31,12.866,12.945,12.782,12.866,192003,0
1995-04-03,12.782,12.866,12.782,12.866,83969,0
1995-04-04,12.822,12.866,12.782,12.782,123608,0
1995-04-05,12.866,12.945,12.782,12.945,171952,0
1995-04-06,12.782,12.945,12.782,12.782,106082,0
1995-04-07,12.782,12.866,12.782,12.866,79503,0
1995-04-10,12.782,12.945,12.782,12.945,113302,0
1995-04-11,12.866,12.945,12.782,12.782,263941,0
1995-04-12,12.782,12.945,12.782,12.945,104820,0
1995-04-13,12.945,12.945,12.782,12.782,110436,0
1995-04-17,12.866,12.866,12.782,12.782,211478,0
1995-04-18,12.822,12.866,12.701,12.701,251798,0
1995-04-19,12.866,12.866,12.622,12.701,337833,0
1995-04-20,12.622,12.701,12.622,12.622,205631,0
1995-04-21,12.701,12.782,12.535,12.701,161759,0
1995-04-24,12.701,12.701,12.535,12.535,89357,0
1995-04-25,12.535,12.622,12.3,12.377,116962,0
1995-04-26,12.3,12.377,11.811,12.056,1002499,0
1995-04-27,12.056,12.056,11.732,11.732,340010,0
1995-04-28,11.732,12.211,11.732,12.211,849453,0
1995-05-01,12.3,12.3,12.056,12.211,199906,0
1995-05-02,12.056,12.3,12.056,12.133,185241,0
1995-05-03,12.177,12.3,12.133,12.211,296936,0
1995-05-04,12.211,12.701,12.133,12.456,292352,0
1995-05-05,12.622,12.622,12.3,12.3,78360,0
1995-05-08,12.3,12.535,12.211,12.456,317783,0
1995-05-09,12.456,12.456,12.211,12.377,541635,0
1995-05-10,12.377,13.024,12.3,12.945,749441,0
1995-05-11,12.945,13.27,12.782,13.102,420544,0
1995-05-12,13.102,13.514,12.945,13.514,317901,0
1995-05-15,13.514,13.915,13.346,13.751,236334,0
1995-05-16,13.834,14.483,13.751,14.237,466594,0
1995-05-17,14.159,14.237,13.915,14.08,104936,0
1995-05-18,13.915,14.08,13.834,13.915,158208,0
1995-05-19,13.834,14.237,13.751,14.08,271160,0
1995-05-22,14.08,14.403,14.08,14.403,179169,0
1995-05-23,14.237,14.483,14.159,14.319,599253,0
1995-05-24,14.319,14.319,13.751,13.751,134493,0
1995-05-25,13.751,13.834,13.424,13.668,204600,0
1995-05-26,13.591,13.668,13.27,13.514,134605,0
1995-05-30,13.346,13.424,13.19,13.27,141482,0
1995-05-31,13.27,13.514,12.945,13.514,294641,0
1995-06-01,13.424,13.514,13.024,13.024,189483,0
1995-06-02,13.102,13.102,12.701,12.701,154312,0
1995-06-05,12.866,13.591,12.701,13.591,410117,0
1995-06-06,13.591,13.751,13.346,13.751,256383,0
1995-06-07,13.668,13.751,13.591,13.591,86378,0
1995-06-08,13.66,13.984,13.66,13.906,84429,0
1995-06-09,13.741,13.906,13.415,13.505,146748,0
1995-06-12,13.415,13.741,13.415,13.741,198416,0
1995-06-13,13.741,14.319,13.581,14.319,297623,0
1995-06-14,14.151,15.127,14.151,14.963,670391,0
1995-06-15,14.963,15.127,14.561,15.05,802595,0
1995-06-16,15.05,15.127,14.474,14.561,836161,0
1995-06-19,14.638,14.638,14.474,14.561,307705,0
1995-06-20,14.474,14.561,13.824,13.984,326836,0
1995-06-21,13.824,13.984,13.505,13.505,209183,0
1995-06-22,13.66,13.66,13.093,13.262,329924,0
1995-06-23,13.093,13.262,12.929,13.093,518721,0
1995-06-26,13.014,13.581,13.014,13.415,527656,0
1995-06-27,13.415,13.581,13.415,13.415,296592,0
1995-06-28,13.581,13.581,13.338,13.338,436125,0
1995-06-29,13.505,13.505,13.262,13.338,163475,0
1995-06-30,13.505,13.505,13.262,13.296,136441,0
1995-07-03,13.262,13.338,13.262,13.262,182263,0
1995-07-05,13.338,13.338,13.262,13.262,247447,0
1995-07-06,13.338,13.505,13.262,13.505,349175,0
1995-07-07,13.505,14.393,13.415,14.393,703501,0
1995-07-10,14.228,14.561,14.228,14.393,285707,0
1995-07-11,14.319,14.474,13.824,13.824,258327,0
1995-07-12,13.824,14.228,13.824,14.192,412754,0
1995-07-13,14.151,14.638,13.984,14.561,295561,0
1995-07-14,14.474,14.638,14.393,14.638,88324,0
1995-07-17,14.638,14.638,14.393,14.561,74462,0
1995-07-18,14.393,14.474,13.66,13.66,215714,0
1995-07-19,13.505,13.66,13.338,13.338,364294,0
1995-07-20,13.338,13.581,13.338,13.539,228432,0
1995-07-21,13.505,13.741,13.338,13.338,261423,0
1995-07-24,13.415,13.824,13.338,13.706,149384,0
1995-07-25,13.66,14.151,13.66,14.072,541971,0
1995-07-26,14.072,14.228,13.906,13.984,424671,0
1995-07-27,14.151,14.319,13.984,14.319,147551,0
1995-07-28,14.319,14.319,14.072,14.151,96916,0
1995-07-31,14.151,14.151,13.581,13.581,346198,0
1995-08-01,13.66,13.66,13.171,13.338,279863,0
1995-08-02,13.415,13.505,13.262,13.262,152251,0
1995-08-03,13.338,13.338,13.171,13.262,171152,0
1995-08-04,13.338,13.338,13.014,13.171,178138,0
1995-08-07,13.171,13.171,13.014,13.049,129449,0
1995-08-08,13.014,13.262,13.014,13.262,543579,0
1995-08-09,13.171,13.262,13.093,13.138,72745,0
1995-08-10,13.171,13.171,12.929,12.929,339778,0
1995-08-11,13.014,13.093,12.929,13.093,389955,0
1995-08-14,13.093,13.262,12.929,13.093,376900,0
1995-08-15,13.093,13.093,12.849,12.892,392591,0
1995-08-16,13.014,13.014,12.849,13.014,290289,0
1995-08-17,12.849,13.014,12.849,12.892,152251,0
1995-08-18,13.014,13.171,13.014,13.014,182722,0
1995-08-21,13.014,13.338,13.014,13.138,185583,0
1995-08-22,13.093,13.415,13.093,13.338,767883,0
1995-08-23,13.171,13.338,13.014,13.171,330158,0
1995-08-24,13.163,13.253,12.92,12.92,291091,0
1995-08-25,12.92,12.998,12.597,12.597,285478,0
1995-08-28,12.754,12.839,12.509,12.597,287655,0
1995-08-29,12.597,12.839,12.509,12.839,417338,0
1995-08-30,12.839,13.163,12.754,13.163,190396,0
1995-08-31,13.084,13.253,13.084,13.084,339778,0
1995-09-01,13.163,13.163,13.084,13.163,123150,0
1995-09-05,13.253,13.253,13.084,13.163,187072,0
1995-09-06,13.084,13.163,13.084,13.163,464649,0
1995-09-07,13.084,13.253,13.084,13.121,239540,0
1995-09-08,13.084,13.163,13.042,13.163,455485,0
1995-09-11,13.084,13.207,12.998,13.084,876715,0
1995-09-12,13.084,13.163,12.92,12.964,566604,0
1995-09-13,12.92,12.998,12.92,12.92,195435,0
1995-09-14,12.92,12.998,12.839,12.92,309537,0
1995-09-15,12.839,12.92,12.754,12.754,336458,0
1995-09-18,12.92,12.92,12.597,12.675,216171,0
1995-09-19,12.675,12.675,12.597,12.631,289601,0
1995-09-20,12.597,12.998,12.597,12.964,937201,0
1995-09-21,12.92,12.998,12.597,12.597,358797,0
1995-09-22,12.675,12.92,12.597,12.813,217202,0
1995-09-25,12.92,12.92,12.509,12.597,274137,0
1995-09-26,12.675,12.675,12.43,12.43,835474,0
1995-09-27,12.472,12.509,12.265,12.43,735235,0
1995-09-28,12.342,12.509,12.186,12.509,288571,0
1995-09-29,12.509,12.509,12.02,12.02,433832,0
1995-10-02,12.02,12.186,11.942,12.02,851400,0
1995-10-03,12.1,12.1,11.855,12.1,662607,0
1995-10-04,11.942,12.1,11.942,12.02,183179,0
1995-10-05,12.02,12.02,11.775,11.855,288687,0
1995-10-06,11.775,12.02,11.775,11.942,613001,0
1995-10-09,12.02,12.02,11.855,11.855,272537,0
1995-10-10,11.942,11.942,11.696,11.775,213763,0
1995-10-11,11.942,11.942,11.531,11.855,357309,0
1995-10-12,11.855,12.186,11.775,12.186,456516,0
1995-10-13,12.186,12.186,11.942,11.942,141482,0
1995-10-16,12.1,12.1,11.855,11.855,120400,0
1995-10-17,11.942,11.942,11.775,11.942,421346,0
1995-10-18,11.942,12.02,11.775,11.819,280095,0
1995-10-19,11.775,11.942,11.696,11.775,316063,0
1995-10-20,11.855,11.855,11.611,11.775,552285,0
1995-10-23,11.775,11.775,11.611,11.775,252258,0
1995-10-24,11.775,11.775,11.611,11.775,252599,0
1995-10-25,11.775,11.775,11.365,11.365,365671,0
1995-10-26,11.531,11.531,11.042,11.163,225678,0
1995-10-27,11.2,11.2,10.955,11.2,207351,0
1995-10-30,11.286,11.286,11.12,11.163,390987,0
1995-10-31,11.2,11.2,10.877,10.877,491682,0
1995-11-01,10.955,11.042,10.877,11.042,215372,0
1995-11-02,11.042,11.286,10.955,11.2,788619,0
1995-11-03,11.286,11.286,11.042,11.286,166799,0
1995-11-06,11.2,11.2,11.042,11.12,278263,0
1995-11-07,11.2,11.2,11.042,11.042,353299,0
1995-11-08,11.2,11.286,11.042,11.286,325342,0
1995-11-09,11.042,11.286,11.042,11.2,579322,0
1995-11-10,11.042,11.2,11.042,11.12,308848,0
1995-11-13,11.286,11.286,11.12,11.2,516773,0
1995-11-14,11.2,11.365,11.12,11.12,1394749,0
1995-11-15,11.286,11.286,10.877,11.042,555952,0
1995-11-16,11.12,11.2,10.955,11.12,426729,0
1995-11-17,11.2,11.365,11.12,11.2,402673,0
1995-11-20,11.286,11.286,11.12,11.12,523189,0
1995-11-21,11.2,11.445,11.12,11.445,1040875,0
1995-11-22,11.445,11.855,11.286,11.696,919559,0
1995-11-24,11.819,12.02,11.819,12.02,271160,0
1995-11-27,12.02,12.186,11.942,12.1,578747,0
1995-11-28,12.1,12.186,12.02,12.186,553659,0
1995-11-29,12.186,12.186,12.1,12.186,700523,0
1995-11-30,12.186,13.163,12.1,12.839,1270107,0
1995-12-01,12.998,13.984,12.839,13.653,718968,0
1995-12-04,13.809,13.809,13.068,13.068,470490,0
1995-12-05,13.319,13.319,13.068,13.155,281583,0
1995-12-06,13.155,13.397,13.068,13.319,253748,0
1995-12-07,13.397,13.397,13.068,13.155,144574,0
1995-12-08,13.234,13.319,13.068,13.319,139300,0
1995-12-11,13.319,13.319,12.822,12.822,279406,0
1995-12-12,12.99,12.99,12.744,12.744,82483,0
1995-12-13,12.744,12.822,12.49,12.579,279522,0
1995-12-14,12.49,12.579,12.168,12.335,392705,0
1995-12-15,12.413,12.822,12.413,12.744,577375,0
1995-12-18,12.657,12.744,12.413,12.49,254550,0
1995-12-19,12.579,12.579,12.335,12.49,220181,0
1995-12-20,12.579,12.579,12.335,12.335,195435,0
1995-12-21,12.49,12.579,12.335,12.579,365900,0
1995-12-22,12.579,12.579,12.413,12.535,206892,0
1995-12-26,12.413,12.579,12.413,12.579,100123,0
1995-12-27,12.413,12.99,12.413,12.822,218691,0
1995-12-28,12.822,13.319,12.744,13.155,270132,0
1995-12-29,13.319,14.053,13.155,13.687,886452,0
1996-01-02,13.564,13.644,13.48,13.644,273682,0
1996-01-03,13.644,13.889,13.564,13.644,297167,0
1996-01-04,13.975,14.384,13.889,13.975,632707,0
1996-01-05,14.053,14.141,13.809,14.141,198644,0
1996-01-08,13.975,14.176,13.975,14.176,58424,0
1996-01-09,14.219,14.219,13.687,13.732,184093,0
1996-01-10,13.732,13.732,13.319,13.48,494893,0
1996-01-11,13.48,13.48,13.068,13.319,414929,0
1996-01-12,13.155,13.319,13.068,13.234,142050,0
1996-01-15,13.234,13.234,12.99,12.99,173899,0
1996-01-16,13.155,13.155,12.49,12.657,290978,0
1996-01-17,12.744,13.48,12.579,13.397,598224,0
1996-01-18,13.319,13.564,13.234,13.397,331532,0
1996-01-19,13.234,13.319,13.068,13.155,227512,0
1996-01-22,13.319,13.48,13.155,13.48,208724,0
1996-01-23,13.319,13.599,13.319,13.397,154883,0
1996-01-24,13.644,13.889,13.397,13.809,771090,0
1996-01-25,13.644,13.889,13.599,13.732,160839,0
1996-01-26,13.889,13.889,13.644,13.889,92793,0
1996-01-29,13.889,14.053,13.732,13.809,197842,0
1996-01-30,13.975,14.219,13.48,14.053,296936,0
1996-01-31,14.219,14.219,13.644,13.809,162329,0
1996-02-01,13.644,13.809,13.48,13.644,459266,0
1996-02-02,13.644,13.644,13.397,13.397,163935,0
1996-02-05,13.564,13.644,13.397,13.48,666840,0
1996-02-06,13.564,13.809,13.564,13.644,230147,0
1996-02-07,13.809,13.809,13.397,13.48,339778,0
1996-02-08,13.48,13.975,13.48,13.889,345393,0
1996-02-09,13.889,13.889,13.732,13.732,884046,0
1996-02-12,13.732,13.975,13.732,13.932,653443,0
1996-02-13,13.809,14.141,13.809,13.889,526167,0
1996-02-14,13.975,13.975,13.809,13.975,259361,0
1996-02-15,13.809,13.975,13.809,13.975,373118,0
1996-02-16,13.809,13.975,13.809,13.975,328556,0
1996-02-20,13.809,13.975,13.809,13.975,684487,0
1996-02-21,13.809,14.053,13.809,14.053,180314,0
1996-02-22,14.141,14.219,13.889,14.219,578292,0
1996-02-23,14.219,14.384,14.141,14.219,146748,0
1996-02-26,14.384,14.464,14.219,14.31,151559,0
1996-02-27,14.464,14.552,14.31,14.384,251227,0
1996-02-28,14.464,14.552,14.31,14.464,123608,0
1996-02-29,14.464,14.464,14.141,14.141,140677,0
1996-03-01,14.053,14.31,14.053,14.053,149269,0
1996-03-04,14.053,14.219,14.053,14.141,168402,0
1996-03-05,14.141,14.219,13.975,14.141,147665,0
1996-03-06,14.053,14.31,13.975,14.141,113068,0
1996-03-07,14.21,14.376,14.21,14.376,94855,0
1996-03-08,14.21,14.3,13.801,13.88,161528,0
1996-03-11,13.801,14.133,13.714,13.88,1445040,0
1996-03-12,14.046,14.046,13.714,13.801,170805,0
1996-03-13,13.88,14.376,13.801,14.3,218923,0
1996-03-14,14.3,14.376,13.635,13.635,423869,0
1996-03-15,13.635,13.801,13.058,13.303,638547,0
1996-03-18,13.303,13.382,13.058,13.382,319959,0
1996-03-19,13.47,13.801,13.47,13.635,629726,0
1996-03-20,13.801,13.88,13.635,13.714,179510,0
1996-03-21,13.714,13.88,13.635,13.635,325689,0
1996-03-22,13.714,13.801,13.635,13.801,219267,0
1996-03-25,13.801,13.801,13.635,13.635,228317,0
1996-03-26,13.635,13.801,13.635,13.635,166112,0
1996-03-27,13.635,13.801,13.635,13.714,526737,0
1996-03-28,13.635,13.714,13.547,13.547,229001,0
1996-03-29,13.547,13.714,13.138,13.138,184551,0
1996-04-01,13.216,13.47,13.138,13.262,376667,0
1996-04-02,13.303,13.303,13.138,13.303,182607,0
1996-04-03,13.303,13.303,13.138,13.216,111810,0
1996-04-04,13.138,13.382,13.138,13.216,222818,0
1996-04-08,13.216,13.303,13.138,13.138,203802,0
1996-04-09,13.303,13.382,13.138,13.216,175733,0
1996-04-10,13.216,13.303,13.138,13.138,172982,0
1996-04-11,13.138,13.303,13.138,13.303,338862,0
1996-04-12,13.303,13.303,13.138,13.303,64381,0
1996-04-15,13.303,13.303,13.138,13.216,49375,0
1996-04-16,13.138,13.303,13.138,13.303,176535,0
1996-04-17,13.303,13.303,13.138,13.138,270929,0
1996-04-18,13.138,13.303,12.973,13.138,95887,0
1996-04-19,13.058,13.216,12.973,13.058,311482,0
1996-04-22,13.138,13.138,12.973,13.138,230721,0
1996-04-23,13.058,13.138,12.973,13.058,165194,0
1996-04-24,12.973,13.058,12.973,13.058,167367,0
1996-04-25,13.058,13.138,12.973,13.138,210671,0
1996-04-26,12.973,13.138,12.892,12.892,159121,0
1996-04-29,12.892,13.635,12.892,13.635,333825,0
1996-04-30,13.547,13.635,13.47,13.47,285935,0
1996-05-01,13.547,13.547,13.382,13.547,226940,0
1996-05-02,13.382,14.21,13.382,13.88,557668,0
1996-05-03,13.965,13.965,13.801,13.88,194406,0
1996-05-06,13.714,13.88,13.635,13.635,105966,0
1996-05-07,13.635,13.801,13.47,13.47,218120,0
1996-05-08,13.635,13.965,13.47,13.965,300488,0
1996-05-09,13.714,14.21,13.714,14.133,229919,0
1996-05-10,14.133,14.622,13.965,14.622,279293,0
1996-05-13,14.376,14.873,14.376,14.622,388124,0
1996-05-14,14.544,14.709,14.046,14.046,241607,0
1996-05-15,14.046,14.3,13.965,14.3,169775,0
1996-05-16,14.046,14.21,13.88,14.133,149500,0
1996-05-17,14.046,14.21,14.046,14.046,251112,0
1996-05-20,14.133,14.21,14.046,14.133,123035,0
1996-05-21,14.046,14.3,14.046,14.133,178253,0
1996-05-22,14.133,14.455,14.133,14.133,179856,0
1996-05-23,14.133,14.3,14.133,14.3,80993,0
1996-05-24,14.133,14.3,14.046,14.046,130368,0
1996-05-28,13.965,14.21,13.714,13.714,123722,0
1996-05-29,13.88,13.88,13.216,13.216,220528,0
1996-05-30,13.382,13.47,13.216,13.47,261993,0
1996-05-31,13.47,13.47,13.138,13.382,464994,0
1996-06-03,13.382,13.382,13.138,13.303,344822,0
1996-06-04,13.216,13.303,13.216,13.303,262682,0
1996-06-05,13.216,13.303,13.216,13.262,231066,0
1996-06-06,13.303,13.303,13.216,13.216,312172,0
1996-06-07,13.216,13.303,13.138,13.303,404964,0
1996-06-10,13.138,13.382,13.138,13.382,337374,0
1996-06-11,13.382,13.635,13.216,13.47,365671,0
1996-06-12,13.382,13.547,13.216,13.303,93822,0
1996-06-13,13.382,13.382,13.216,13.303,68048,0
1996-06-14,13.216,13.714,13.216,13.714,195208,0
1996-06-17,13.714,13.88,13.547,13.88,149269,0
1996-06-18,13.88,13.88,13.635,13.801,108946,0
1996-06-19,13.635,13.801,13.547,13.801,202080,0
1996-06-20,13.714,14.376,13.635,14.376,544495,0
1996-06-21,14.376,14.376,14.21,14.21,265089,0
1996-06-24,14.376,14.376,14.133,14.21,122234,0
1996-06-25,14.133,14.21,13.88,13.88,157171,0
1996-06-26,13.88,13.965,13.714,13.801,94967,0
1996-06-27,13.723,13.88,13.635,13.801,311141,0
1996-06-28,13.714,13.88,13.714,13.88,242748,0
1996-07-01,13.714,13.88,13.547,13.714,129449,0
1996-07-02,13.547,13.714,13.382,13.547,170805,0
1996-07-03,13.547,13.547,13.216,13.216,134948,0
1996-07-05,13.216,13.303,13.138,13.138,372661,0
1996-07-08,13.138,13.216,13.138,13.216,327178,0
1996-07-09,13.216,13.382,13.138,13.382,152935,0
1996-07-10,13.382,13.635,13.216,13.547,475758,0
1996-07-11,13.547,13.714,13.138,13.216,379075,0
1996-07-12,13.216,13.547,13.216,13.547,249164,0
1996-07-15,13.47,13.505,13.138,13.216,228543,0
1996-07-16,13.138,13.303,13.049,13.216,624113,0
1996-07-17,13.216,13.303,13.049,13.049,606359,0
1996-07-18,13.049,13.216,13.049,13.216,115930,0
1996-07-19,12.964,12.964,12.554,12.798,581959,0
1996-07-22,12.798,12.964,12.631,12.798,122922,0
1996-07-23,12.798,12.798,12.631,12.798,181918,0
1996-07-24,12.631,12.798,12.631,12.798,130368,0
1996-07-25,12.631,12.883,12.466,12.466,211360,0
1996-07-26,12.466,12.631,12.22,12.466,218007,0
1996-07-29,12.466,12.466,11.965,11.965,89012,0
1996-07-30,11.965,12.133,11.637,12.056,226139,0
1996-07-31,12.056,12.964,11.965,12.631,365900,0
1996-08-01,12.554,12.964,12.554,12.883,203455,0
1996-08-02,12.883,12.964,12.554,12.798,73435,0
1996-08-05,12.554,12.883,12.554,12.719,129680,0
1996-08-06,12.719,12.883,12.631,12.798,81679,0
1996-08-07,12.719,12.883,12.631,12.719,62093,0
1996-08-08,12.631,12.719,12.466,12.466,88094,0
1996-08-09,12.631,12.719,12.342,12.554,130024,0
1996-08-12,12.466,12.466,12.133,12.3,254893,0
1996-08-13,12.3,12.387,12.133,12.22,181458,0
1996-08-14,12.22,13.216,12.22,12.964,531206,0
1996-08-15,13.216,13.47,13.138,13.382,422261,0
1996-08-16,13.547,13.714,13.303,13.47,339438,0
1996-08-19,13.547,13.635,13.382,13.547,253286,0
1996-08-20,13.382,13.547,13.382,13.47,215828,0
1996-08-21,13.382,13.47,13.303,13.47,497983,0
1996-08-22,13.47,13.547,13.382,13.547,397749,0
1996-08-23,13.547,13.714,13.47,13.547,331764,0
1996-08-26,13.547,13.714,13.47,13.47,504970,0
1996-08-27,13.382,13.714,13.303,13.714,417680,0
1996-08-28,13.635,13.88,13.547,13.714,145721,0
1996-08-29,13.625,13.793,13.547,13.547,99322,0
1996-08-30,13.547,13.625,13.461,13.547,136781,0
1996-09-03,13.461,13.625,13.382,13.625,178827,0
1996-09-04,13.625,13.625,13.382,13.547,181688,0
1996-09-05,13.382,13.547,13.382,13.382,127731,0
1996-09-06,13.382,13.547,13.382,13.461,285137,0
1996-09-09,13.461,13.547,13.461,13.547,374149,0
1996-09-10,13.461,13.547,13.382,13.461,199332,0
1996-09-11,13.382,13.714,13.382,13.714,167253,0
1996-09-12,13.547,13.714,13.207,13.382,379306,0
1996-09-13,13.382,13.461,13.207,13.382,263370,0
1996-09-16,13.382,13.461,13.042,13.042,341043,0
1996-09-17,13.207,13.207,12.964,13.129,229118,0
1996-09-18,13.129,13.129,12.964,13.129,662721,0
1996-09-19,13.042,13.461,12.964,13.253,243324,0
1996-09-20,13.207,13.296,13.042,13.042,346198,0
1996-09-23,13.207,13.207,12.71,12.788,193605,0
1996-09-24,12.788,13.042,12.788,12.964,158660,0
1996-09-25,12.875,13.042,12.875,13.042,189136,0
1996-09-26,13.042,13.207,12.875,13.129,268985,0
1996-09-27,13.129,13.382,13.129,13.296,229690,0
1996-09-30,13.207,13.547,13.207,13.382,235419,0
1996-10-01,13.382,13.793,13.207,13.793,308050,0
1996-10-02,13.714,13.88,13.382,13.461,259134,0
1996-10-03,13.296,13.461,13.207,13.296,301516,0
1996-10-04,13.382,13.547,13.382,13.547,178484,0
1996-10-07,13.382,13.714,13.382,13.714,225911,0
1996-10-08,13.547,13.88,13.547,13.714,329468,0
1996-10-09,13.88,14.21,13.714,14.21,545298,0
1996-10-10,13.965,14.133,13.714,13.758,321108,0
1996-10-11,13.714,14.21,13.714,14.133,338061,0
1996-10-14,14.046,14.133,13.88,14.046,244698,0
1996-10-15,13.965,14.046,13.793,13.965,251685,0
1996-10-16,13.88,13.965,13.714,13.965,135979,0
1996-10-17,13.965,14.046,13.88,13.88,200592,0
1996-10-18,14.046,14.133,13.965,13.965,166112,0
1996-10-21,13.965,14.133,13.88,13.965,122806,0
1996-10-22,14.133,14.133,13.88,13.965,329128,0
1996-10-23,14.089,14.464,13.965,14.464,331988,0
1996-10-24,14.552,14.882,14.552,14.552,662721,0
1996-10-25,14.552,14.718,14.3,14.3,433146,0
1996-10-28,14.256,14.376,13.88,13.88,244582,0
1996-10-29,13.965,13.965,13.547,13.714,869958,0
1996-10-30,13.714,13.793,13.382,13.461,1234250,0
1996-10-31,13.461,13.88,13.461,13.88,2952859,0
1996-11-01,13.88,14.133,13.625,14.133,310795,0
1996-11-04,13.965,14.133,13.793,13.88,157404,0
1996-11-05,13.88,14.376,13.793,14.376,516657,0
1996-11-06,14.376,14.376,14.133,14.3,262796,0
1996-11-07,14.133,14.3,13.965,14.133,838568,0
1996-11-08,14.046,14.133,13.965,14.046,66673,0
1996-11-11,14.046,14.046,13.88,14.046,46856,0
1996-11-12,13.965,14.133,13.965,14.046,276087,0
1996-11-13,13.965,14.133,13.207,13.382,447238,0
1996-11-14,13.382,13.793,13.296,13.793,1026673,0
1996-11-15,13.793,13.88,13.714,13.714,759637,0
1996-11-18,13.714,13.793,13.625,13.714,359825,0
1996-11-19,13.547,13.793,13.547,13.793,487675,0
1996-11-20,13.714,13.793,13.625,13.625,296250,0
1996-11-21,13.625,14.133,13.625,13.965,366929,0
1996-11-22,13.965,14.133,13.965,14.133,101382,0
1996-11-25,14.133,14.133,13.296,13.382,414244,0
1996-11-26,13.382,13.547,13.382,13.461,261766,0
1996-11-27,13.461,13.461,13.296,13.296,244924,0
1996-11-29,13.382,13.382,13.296,13.296,60029,0
1996-12-02,13.382,13.461,13.296,13.461,181918,0
1996-12-03,13.372,13.539,13.372,13.539,215600,0
1996-12-04,13.539,13.539,12.955,13.042,244125,0
1996-12-05,13.042,13.287,13.042,13.287,257412,0
1996-12-06,13.042,13.207,12.955,13.121,233473,0
1996-12-09,13.121,13.793,13.121,13.793,285707,0
1996-12-10,13.625,13.793,13.287,13.287,216400,0
1996-12-11,13.287,13.372,13.121,13.121,81679,0
1996-12-12,13.121,13.287,12.955,13.042,460406,0
1996-12-13,13.042,13.121,12.955,12.955,102645,0
1996-12-16,13.121,13.121,12.866,12.955,245384,0
1996-12-17,12.788,13.207,12.788,13.042,272648,0
1996-12-18,13.207,13.207,13.042,13.042,126240,0
1996-12-19,13.207,13.207,12.866,13.042,218007,0
1996-12-20,13.121,13.287,12.866,13.042,420773,0
1996-12-23,12.866,13.042,12.613,12.613,172754,0
1996-12-24,12.788,12.788,12.613,12.788,66444,0
1996-12-26,12.788,12.788,12.613,12.701,152707,0
1996-12-27,12.701,12.701,12.448,12.613,324659,0
1996-12-30,12.701,12.866,12.613,12.788,286627,0
1996-12-31,12.788,12.788,12.193,12.193,395227,0
1997-01-02,12.282,12.955,12.193,12.866,598798,0
1997-01-03,12.866,12.866,12.535,12.788,236450,0
1997-01-06,12.788,12.955,12.613,12.866,743829,0
1997-01-07,12.788,12.955,12.701,12.788,664098,0
1997-01-08,12.866,12.866,12.701,12.866,326034,0
1997-01-09,12.866,13.042,12.788,12.955,253632,0
1997-01-10,12.788,12.955,12.788,12.955,303237,0
1997-01-13,13.042,13.042,12.788,12.788,159348,0
1997-01-14,12.866,13.042,12.788,13.042,192573,0
1997-01-15,12.866,13.207,12.866,12.955,1194499,0
1997-01-16,13.121,13.121,12.955,13.121,461100,0
1997-01-17,13.121,13.207,13.042,13.121,527426,0
1997-01-20,13.207,13.287,13.121,13.121,300372,0
1997-01-21,13.121,13.287,13.121,13.287,270700,0
1997-01-22,13.207,13.625,13.121,13.461,516657,0
1997-01-23,13.287,13.461,13.287,13.287,133462,0
1997-01-24,13.287,13.372,13.207,13.207,999064,0
1997-01-27,13.207,13.287,12.866,13.042,304953,0
1997-01-28,13.042,13.287,12.955,13.207,436583,0
1997-01-29,13.207,13.287,13.042,13.287,121317,0
1997-01-30,13.372,13.461,13.121,13.287,549767,0
1997-01-31,13.207,13.287,12.955,13.042,301287,0
1997-02-03,12.955,13.121,12.535,12.613,649318,0
1997-02-04,12.701,13.461,12.701,13.287,462471,0
1997-02-05,13.461,13.461,13.207,13.207,273682,0
1997-02-06,13.207,13.372,12.955,13.042,159579,0
1997-02-07,12.955,13.207,12.955,13.207,119256,0
1997-02-10,13.207,13.207,13.042,13.121,88898,0
1997-02-11,13.121,13.207,13.042,13.121,323398,0
1997-02-12,13.121,13.625,13.121,13.625,560992,0
1997-02-13,13.625,13.793,13.461,13.793,203341,0
1997-02-14,13.793,13.793,13.625,13.625,279863,0
1997-02-18,13.793,13.965,13.625,13.965,691705,0
1997-02-19,13.965,14.046,13.714,13.88,220756,0
1997-02-20,13.965,14.3,13.88,13.965,369566,0
1997-02-21,13.965,14.133,13.793,14.046,222359,0
1997-02-24,13.965,13.965,13.625,13.793,246987,0
1997-02-25,13.625,14.21,13.625,13.88,277804,0
1997-02-26,13.88,14.046,13.793,13.965,219376,0
1997-02-27,14.046,14.891,13.958,14.419,538766,0
1997-02-28,14.464,14.464,14.046,14.133,309767,0
1997-03-03,14.046,14.133,13.958,13.958,227169,0
1997-03-04,14.046,14.133,13.706,13.793,129107,0
1997-03-05,13.706,13.915,13.616,13.87,272877,0
1997-03-06,13.87,13.87,13.539,13.539,344590,0
1997-03-07,13.706,13.706,13.539,13.616,219148,0
1997-03-10,13.706,13.793,13.539,13.706,317210,0
1997-03-11,13.706,14.21,13.539,14.133,371286,0
1997-03-12,13.958,14.133,13.706,13.793,139300,0
1997-03-13,13.793,14.133,13.616,13.793,304953,0
1997-03-14,13.616,13.87,13.616,13.793,186733,0
1997-03-17,13.706,14.133,13.616,13.87,273220,0
1997-03-18,13.984,14.21,13.958,14.089,111810,0
1997-03-19,13.958,14.21,13.958,14.046,269897,0
1997-03-20,13.958,14.133,13.87,13.958,146062,0
1997-03-21,14.046,14.046,13.87,14.046,222588,0
1997-03-24,14.046,14.046,13.793,13.87,108143,0
1997-03-25,13.958,13.958,13.706,13.706,111238,0
1997-03-26,13.706,13.87,13.453,13.453,291894,0
1997-03-27,13.453,13.539,12.858,12.858,289030,0
1997-03-31,12.945,13.453,12.858,12.945,342872,0
1997-04-01,12.945,13.287,12.945,13.033,175385,0
1997-04-02,12.858,13.706,12.772,13.616,391330,0
1997-04-03,13.453,13.616,13.365,13.539,191312,0
1997-04-04,13.365,13.539,13.197,13.287,164277,0
1997-04-07,13.197,13.365,12.604,12.945,412754,0
1997-04-08,12.858,12.945,12.439,12.692,302664,0
1997-04-09,12.692,12.692,12.186,12.439,296592,0
1997-04-10,12.439,12.439,12.011,12.1,378502,0
1997-04-11,12.1,12.186,11.846,11.846,433371,0
1997-04-14,12.011,12.352,11.758,12.352,342532,0
1997-04-15,12.439,12.772,12.265,12.352,235419,0
1997-04-16,12.265,12.858,12.265,12.858,342412,0
1997-04-17,12.858,13.033,12.692,12.772,458577,0
1997-04-18,12.692,12.772,12.518,12.604,243894,0
1997-04-21,12.604,12.604,12.265,12.265,239540,0
1997-04-22,12.352,12.352,11.932,12.352,197727,0
1997-04-23,12.265,12.518,12.265,12.396,198528,0
1997-04-24,12.518,12.518,12.1,12.1,218577,0
1997-04-25,12.186,12.265,11.932,12.011,101614,0
1997-04-28,12.1,12.352,12.011,12.265,175277,0
1997-04-29,12.265,12.518,12.186,12.518,154883,0
1997-04-30,12.352,12.772,12.352,12.772,362347,0
1997-05-01,12.604,12.772,12.518,12.692,179629,0
1997-05-02,12.604,12.692,12.352,12.518,330273,0
1997-05-05,12.518,12.692,12.439,12.692,295103,0
1997-05-06,12.613,12.772,12.518,12.772,342532,0
1997-05-07,12.772,12.772,12.518,12.692,241607,0
1997-05-08,12.518,12.692,12.439,12.604,205862,0
1997-05-09,12.439,12.604,12.439,12.439,112609,0
1997-05-12,12.518,12.604,12.439,12.439,334395,0
1997-05-13,12.352,12.518,12.1,12.1,470035,0
1997-05-14,12.1,12.265,12.1,12.22,223387,0
1997-05-15,12.186,12.439,12.186,12.352,567065,0
1997-05-16,12.439,12.439,12.22,12.439,284333,0
1997-05-19,12.352,12.518,12.352,12.352,83167,0
1997-05-20,12.439,12.518,12.265,12.439,96572,0
1997-05-21,12.518,12.858,12.439,12.858,254321,0
1997-05-22,12.772,12.945,12.518,12.604,198416,0
1997-05-23,12.604,12.772,12.518,12.772,71485,0
1997-05-27,12.692,12.772,12.518,12.772,202998,0
1997-05-28,12.692,12.772,12.518,12.772,177225,0
1997-05-29,12.647,12.858,12.439,12.439,781059,0
1997-05-30,12.352,12.604,12.265,12.518,266349,0
1997-06-02,12.692,12.692,12.352,12.482,237823,0
1997-06-03,12.518,12.518,12.186,12.186,303463,0
1997-06-04,12.186,12.265,11.846,12.186,514941,0
1997-06-05,12.186,12.265,12.186,12.186,685289,0
1997-06-06,12.352,12.439,12.186,12.439,214221,0
1997-06-09,12.352,12.692,12.352,12.604,300257,0
1997-06-10,12.782,12.866,12.482,12.692,262339,0
1997-06-11,12.571,12.866,12.571,12.866,334395,0
1997-06-12,12.692,13.121,12.692,13.077,815195,0
1997-06-13,13.121,13.121,12.571,12.911,1306879,0
1997-06-16,12.866,13.111,12.866,13.033,205517,0
1997-06-17,12.945,13.033,12.692,12.735,653443,0
1997-06-18,12.782,13.033,12.604,12.692,1539206,0
1997-06-19,12.604,12.822,12.604,12.822,787931,0
1997-06-20,12.866,12.911,12.782,12.866,360859,0
1997-06-23,12.945,12.945,12.528,12.604,855750,0
1997-06-24,12.692,12.692,12.352,12.571,1068601,0
1997-06-25,12.604,12.604,12.309,12.439,264402,0
1997-06-26,12.528,12.528,12.439,12.439,188334,0
1997-06-27,12.439,12.604,12.439,12.604,208611,0
1997-06-30,12.604,12.866,12.352,12.482,635569,0
1997-07-01,12.482,12.911,12.482,12.735,339095,0
1997-07-02,12.782,13.121,12.782,13.077,278376,0
1997-07-03,12.945,13.328,12.945,13.207,231407,0
1997-07-07,13.207,13.372,13.121,13.328,379187,0
1997-07-08,13.328,13.547,13.296,13.328,479314,0
1997-07-09,13.296,13.372,13.033,13.077,246185,0
1997-07-10,13.077,13.253,12.99,13.253,351808,0
1997-07-11,13.207,13.635,13.207,13.547,182033,0
1997-07-14,13.461,13.635,13.461,13.591,209297,0
1997-07-15,13.635,13.635,13.461,13.591,371744,0
1997-07-16,13.591,13.635,13.505,13.591,298994,0
1997-07-17,13.547,13.591,13.296,13.372,357768,0
1997-07-18,13.461,13.461,13.296,13.328,411036,0
1997-07-21,13.296,13.372,12.866,12.945,737182,0
1997-07-22,12.911,12.99,12.763,12.945,317901,0
1997-07-23,12.822,12.99,12.822,12.945,216972,0
1997-07-24,12.945,13.296,12.866,13.163,362233,0
1997-07-25,13.121,13.253,12.945,13.058,285594,0
1997-07-28,13.033,13.121,12.782,12.822,158893,0
1997-07-29,12.782,12.866,12.647,12.782,518262,0
1997-07-30,12.782,13.328,12.782,13.328,912917,0
1997-07-31,13.296,13.547,13.296,13.505,361201,0
1997-08-01,13.461,13.505,13.296,13.415,764559,0
1997-08-04,13.461,13.461,13.372,13.461,122464,0
1997-08-05,13.443,13.801,13.372,13.714,411495,0
1997-08-06,13.714,13.801,13.635,13.668,252141,0
1997-08-07,13.714,13.801,13.635,13.714,233584,0
1997-08-08,13.635,13.714,13.635,13.635,390759,0
1997-08-11,13.635,13.801,13.635,13.758,447807,0
1997-08-12,13.635,13.801,12.352,13.328,263140,0
1997-08-13,13.547,13.635,13.296,13.505,401639,0
1997-08-14,13.547,13.714,13.505,13.714,198644,0
1997-08-15,13.635,13.714,13.296,13.296,461100,0
1997-08-18,13.296,13.372,12.692,12.929,319848,0
1997-08-19,12.99,13.033,12.911,13.033,241028,0
1997-08-20,13.033,13.372,12.911,13.296,445974,0
1997-08-21,13.296,13.296,12.866,12.911,289375,0
1997-08-22,12.911,12.945,12.692,12.782,360173,0
1997-08-25,12.692,13.121,12.692,12.911,374263,0
1997-08-26,12.866,13.207,12.782,12.839,254550,0
1997-08-27,12.945,13.033,12.782,12.866,317210,0
1997-08-28,12.866,12.911,12.782,12.782,150646,0
1997-08-29,12.782,12.911,12.604,12.647,266809,0
1997-09-02,12.692,12.822,12.604,12.822,312059,0
1997-09-03,12.955,13.129,12.866,13.102,328556,0
1997-09-04,13.129,13.573,13.042,13.556,838911,0
1997-09-05,13.644,13.644,13.47,13.644,294641,0
1997-09-08,13.644,13.809,13.556,13.723,831005,0
1997-09-09,13.723,13.809,13.556,13.599,757802,0
1997-09-10,13.687,13.768,13.556,13.556,300488,0
1997-09-11,13.556,13.768,13.556,13.723,452046,0
1997-09-12,13.768,13.768,13.556,13.599,686664,0
1997-09-15,13.556,13.644,13.556,13.556,128303,0
1997-09-16,13.644,13.897,13.556,13.809,649318,0
1997-09-17,13.723,13.809,13.644,13.644,158660,0
1997-09-18,13.644,13.723,13.556,13.599,110436,0
1997-09-19,13.644,14.072,13.556,13.941,663407,0
1997-09-22,14.072,14.159,13.897,14.028,341043,0
1997-09-23,14.028,14.159,13.556,13.897,898024,0
1997-09-24,13.984,14.072,13.809,13.941,659970,0
1997-09-25,13.984,14.159,13.644,13.644,507265,0
1997-09-26,13.644,13.897,13.644,13.723,504286,0
1997-09-29,13.723,13.897,13.644,13.897,488249,0
1997-09-30,13.809,13.897,13.687,13.897,420316,0
1997-10-01,13.897,13.897,13.723,13.897,248019,0
1997-10-02,13.851,13.941,13.723,13.941,533729,0
1997-10-03,13.941,13.941,13.723,13.897,400609,0
1997-10-06,13.897,13.941,13.809,13.809,363954,0
1997-10-07,13.809,13.897,13.768,13.897,646337,0
1997-10-08,13.897,13.984,13.768,13.768,268524,0
1997-10-09,13.809,13.809,13.644,13.751,295674,0
1997-10-10,13.723,13.897,13.687,13.768,237593,0
1997-10-13,13.851,13.897,13.768,13.897,123492,0
1997-10-14,13.897,14.072,13.851,13.897,285137,0
1997-10-15,14.072,14.089,13.897,14.028,235535,0
1997-10-16,13.984,14.072,13.897,13.941,168171,0
1997-10-17,13.941,14.072,13.809,13.851,279863,0
1997-10-20,13.851,14.072,13.809,14.028,163475,0
1997-10-21,13.984,14.072,13.984,14.072,260390,0
1997-10-22,14.028,14.31,14.028,14.237,771322,0
1997-10-23,14.072,14.072,13.984,14.028,726988,0
1997-10-24,14.072,14.281,13.941,14.115,464877,0
1997-10-27,14.028,14.237,13.941,13.941,257755,0
1997-10-28,13.644,14.327,13.382,13.851,504627,0
1997-10-29,13.984,14.072,13.897,13.984,454336,0
1997-10-30,13.941,14.159,13.941,14.072,452161,0
1997-10-31,14.237,14.237,13.984,14.192,463390,0
1997-11-03,14.159,14.237,13.897,14.072,957364,0
1997-11-04,14.072,14.159,13.941,14.028,467281,0
1997-11-05,13.984,14.159,13.984,14.072,567524,0
1997-11-06,14.115,14.115,13.984,14.028,255465,0
1997-11-07,13.984,14.159,13.897,14.046,387321,0
1997-11-10,13.984,14.115,13.984,14.072,278032,0
1997-11-11,14.072,14.159,14.028,14.072,145833,0
1997-11-12,13.984,14.072,13.897,13.984,611513,0
1997-11-13,14.072,14.159,13.941,14.159,532467,0
1997-11-14,14.115,14.159,13.984,14.115,150186,0
1997-11-17,14.072,14.115,12.352,12.657,1933170,0
1997-11-18,12.701,13.129,12.657,13.042,1065736,0
1997-11-19,12.955,12.955,12.613,12.657,1114998,0
1997-11-20,12.866,12.866,12.657,12.735,738328,0
1997-11-21,12.701,12.719,12.613,12.613,641984,0
1997-11-24,12.613,12.701,12.186,12.186,283076,0
1997-11-25,12.352,12.352,11.923,12.1,434635,0
1997-11-26,12.1,12.265,12.011,12.265,229919,0
1997-11-28,12.265,12.439,12.22,12.439,88670,0
1997-12-01,12.613,12.613,12.309,12.613,447923,0
1997-12-02,12.528,12.613,12.439,12.439,295904,0
1997-12-03,12.439,12.613,12.265,12.482,247902,0
1997-12-04,12.352,12.482,12.265,12.396,348603,0
1997-12-05,12.528,12.528,12.272,12.36,270243,0
1997-12-08,12.186,12.36,11.965,12.011,364522,0
1997-12-09,12.1,12.141,11.965,12.1,272993,0
1997-12-10,12.1,12.1,11.837,11.95,336916,0
1997-12-11,11.965,12.011,11.662,11.662,469806,0
1997-12-12,11.749,11.837,10.712,10.973,550340,0
1997-12-15,11.061,11.41,11.016,11.321,390644,0
1997-12-16,11.321,11.452,11.234,11.321,254778,0
1997-12-17,11.278,11.41,11.061,11.148,322940,0
1997-12-18,11.234,11.234,10.886,10.886,446434,0
1997-12-19,10.886,10.929,10.459,10.589,444143,0
1997-12-22,10.712,10.797,10.459,10.589,525595,0
1997-12-23,10.797,10.929,10.678,10.678,618616,0
1997-12-24,10.797,10.973,10.712,10.754,416646,0
1997-12-26,10.973,10.973,10.754,10.797,55101,0
1997-12-29,10.973,11.321,10.797,11.016,443225,0
1997-12-30,11.192,11.321,10.973,11.321,489278,0
1997-12-31,11.234,11.41,11.016,11.41,674058,0
1998-01-02,11.321,12.613,11.321,12.613,871787,0
1998-01-05,12.528,12.701,12.1,12.1,521815,0
1998-01-06,12.186,12.36,12.1,12.186,343103,0
1998-01-07,12.186,12.186,11.923,12.074,334970,0
1998-01-08,12.011,12.1,11.749,11.837,213424,0
1998-01-09,11.837,11.923,11.061,11.103,569241,0
1998-01-12,11.148,11.749,11.061,11.705,368649,0
1998-01-13,11.749,11.923,11.452,11.662,304723,0
1998-01-14,11.749,11.923,11.576,11.837,303697,0
1998-01-15,11.793,11.881,11.495,11.662,345850,0
1998-01-16,11.662,11.837,11.576,11.793,403587,0
1998-01-20,11.837,12.317,11.749,12.141,390301,0
1998-01-21,12.1,12.186,11.662,11.819,473470,0
1998-01-22,11.793,12.011,11.749,11.881,259134,0
1998-01-23,11.837,11.923,11.662,11.775,230377,0
1998-01-26,11.662,11.749,11.41,11.576,240803,0
1998-01-27,11.54,11.793,11.495,11.749,376326,0
1998-01-28,11.749,11.837,11.54,11.837,237938,0
1998-01-29,11.837,12.186,11.749,11.95,255123,0
1998-01-30,12.011,12.011,11.576,11.62,351808,0
1998-02-02,11.749,12.482,11.662,12.439,414702,0
1998-02-03,12.272,12.36,11.965,12.1,257527,0
1998-02-04,12.011,12.011,11.749,11.881,260964,0
1998-02-05,11.837,11.923,11.495,11.62,297969,0
1998-02-06,11.62,11.837,11.62,11.793,313775,0
1998-02-09,11.837,11.837,11.576,11.662,267722,0
1998-02-10,11.705,11.837,11.495,11.837,239887,0
1998-02-11,11.837,12.1,11.662,12.011,165652,0
1998-02-12,12.011,12.011,11.452,11.662,264515,0
1998-02-13,11.576,11.749,11.54,11.662,330846,0
1998-02-17,11.749,11.793,11.662,11.749,169430,0
1998-02-18,11.793,11.923,11.662,11.923,175618,0
1998-02-19,11.749,12.186,11.749,12.186,295103,0
1998-02-20,12.141,12.141,11.705,11.881,217089,0
1998-02-23,11.923,11.923,11.749,11.923,281583,0
1998-02-24,11.923,11.923,11.749,11.837,255233,0
1998-02-25,11.837,12.141,11.749,12.011,213992,0
1998-02-26,12.011,12.1,11.923,12.056,238624,0
1998-02-27,12.1,12.1,11.837,11.837,106770,0
1998-03-02,11.837,12.011,11.705,11.793,235992,0
1998-03-03,11.749,12.272,11.749,12.229,260161,0
1998-03-04,12.229,12.439,12.186,12.396,306215,0
1998-03-05,12.36,12.613,12.186,12.482,288687,0
1998-03-06,12.622,12.622,12.272,12.448,384231,0
1998-03-09,12.448,12.535,11.923,12.49,478281,0
1998-03-10,12.622,12.666,12.36,12.404,687122,0
1998-03-11,12.535,12.535,12.36,12.404,895618,0
1998-03-12,12.448,12.622,12.36,12.579,1303675,0
1998-03-13,12.622,12.71,12.49,12.535,538766,0
1998-03-16,12.535,12.622,12.141,12.229,258672,0
1998-03-17,12.272,12.404,12.1,12.36,322253,0
1998-03-18,12.317,12.535,12.186,12.535,755624,0
1998-03-19,12.404,12.535,12.272,12.404,278492,0
1998-03-20,12.404,12.448,12.272,12.317,434405,0
1998-03-23,12.317,12.36,12.186,12.229,837879,0
1998-03-24,12.272,12.335,12.229,12.272,392133,0
1998-03-25,12.36,12.36,12.186,12.229,467398,0
1998-03-26,12.186,12.272,12.1,12.141,656078,0
1998-03-27,12.229,12.291,12.1,12.229,754253,0
1998-03-30,12.141,12.229,12.1,12.186,569698,0
1998-03-31,12.186,12.622,12.1,12.622,775789,0
1998-04-01,12.622,13.365,12.535,13.319,919214,0
1998-04-02,13.488,13.616,12.973,13.058,791025,0
1998-04-03,12.973,13.145,12.839,12.883,231749,0
1998-04-06,13.014,13.014,12.535,12.579,549420,0
1998-04-07,12.579,12.798,12.579,12.71,920361,0
1998-04-08,12.666,12.754,12.622,12.622,779913,0
1998-04-09,12.71,12.754,12.579,12.71,357421,0
1998-04-13,12.535,12.71,12.272,12.49,339552,0
1998-04-14,12.535,12.535,12.317,12.36,703847,0
1998-04-15,12.448,12.622,12.36,12.535,1005709,0
1998-04-16,12.535,12.579,12.141,12.141,172409,0
1998-04-17,12.229,12.448,12.056,12.272,602690,0
1998-04-20,12.36,12.448,12.272,12.404,441049,0
1998-04-21,12.404,12.622,12.36,12.622,307705,0
1998-04-22,12.535,12.622,12.448,12.579,392705,0
1998-04-23,12.579,12.622,12.535,12.535,246644,0
1998-04-24,12.448,12.622,12.448,12.448,240000,0
1998-04-27,12.36,12.448,12.186,12.36,270814,0
1998-04-28,12.272,12.49,12.186,12.272,463733,0
1998-04-29,12.229,12.535,12.229,12.448,273337,0
1998-04-30,12.535,12.535,12.448,12.509,331189,0
1998-05-01,12.535,12.622,12.49,12.597,77443,0
1998-05-04,12.622,12.622,12.448,12.49,148009,0
1998-05-05,12.448,12.535,12.186,12.49,314920,0
1998-05-06,12.535,12.535,12.011,12.141,567177,0
1998-05-07,12.011,12.36,11.923,12.011,223848,0
1998-05-08,11.923,12.272,11.923,12.1,149269,0
1998-05-11,12.317,12.448,12.186,12.377,203341,0
1998-05-12,12.36,12.448,12.186,12.404,286052,0
1998-05-13,12.404,12.622,12.36,12.622,567981,0
1998-05-14,12.579,13.102,12.579,12.929,430279,0
1998-05-15,12.929,12.973,12.798,12.858,330043,0
1998-05-18,12.883,12.883,12.71,12.754,204141,0
1998-05-19,12.754,12.839,12.666,12.71,321790,0
1998-05-20,12.666,12.71,12.579,12.666,338750,0
1998-05-21,12.754,12.798,12.666,12.727,274941,0
1998-05-22,12.71,12.754,12.622,12.683,170232,0
1998-05-26,12.666,12.798,11.923,12.011,445862,0
1998-05-27,11.965,12.448,11.837,12.448,466022,0
1998-05-28,12.448,12.622,12.317,12.622,238624,0
1998-05-29,12.622,12.622,12.272,12.272,268867,0
1998-06-01,12.186,12.448,12.186,12.186,154194,0
1998-06-02,12.186,12.404,12.1,12.229,254778,0
1998-06-03,12.1,12.229,11.576,11.705,410002,0
1998-06-04,11.705,11.705,11.312,11.62,337033,0
1998-06-05,11.705,11.837,11.576,11.837,471063,0
1998-06-08,11.932,11.974,11.495,11.495,251572,0
1998-06-09,11.585,12.109,11.495,11.803,604182,0
1998-06-10,11.846,11.846,11.495,11.54,298424,0
1998-06-11,11.585,11.585,11.148,11.148,304492,0
1998-06-12,11.234,11.41,11.234,11.321,215600,0
1998-06-15,11.41,11.41,10.973,10.973,281700,0
1998-06-16,11.148,11.234,10.973,11.103,363036,0
1998-06-17,11.192,11.41,11.016,11.192,582299,0
1998-06-18,11.321,11.671,10.973,11.495,521242,0
1998-06-19,11.452,11.46,10.527,10.668,561221,0
1998-06-22,10.616,11.061,10.616,10.886,237593,0
1998-06-23,10.973,11.016,10.712,10.712,259818,0
1998-06-24,10.712,10.886,10.092,10.352,976611,0
1998-06-25,10.44,10.754,10.352,10.44,711063,0
1998-06-26,10.527,10.598,10.397,10.527,449984,0
1998-06-29,10.527,10.754,10.527,10.712,518262,0
1998-06-30,10.668,10.712,10.397,10.57,747836,0
1998-07-01,10.616,10.616,10.44,10.527,701899,0
1998-07-02,10.527,10.842,10.527,10.754,304953,0
1998-07-06,10.712,10.797,10.57,10.616,252258,0
1998-07-07,10.616,10.712,10.44,10.57,328666,0
1998-07-08,10.57,10.57,10.397,10.397,657335,0
1998-07-09,10.527,10.616,10.352,10.527,748066,0
1998-07-10,10.668,10.668,10.309,10.44,436924,0
1998-07-13,10.484,10.484,10.092,10.309,291664,0
1998-07-14,10.265,10.352,10.18,10.18,616323,0
1998-07-15,10.223,10.223,10.092,10.18,713584,0
1998-07-16,10.18,10.265,10.133,10.133,480344,0
1998-07-17,10.265,10.57,10.092,10.57,522385,0
1998-07-20,10.44,10.842,10.44,10.712,656878,0
1998-07-21,10.842,10.842,10.309,10.352,615523,0
1998-07-22,10.309,10.616,10.18,10.57,382165,0
1998-07-23,10.616,10.616,10.309,10.352,241145,0
1998-07-24,10.397,10.397,9.96,10.002,613116,0
1998-07-27,9.918,10.18,9.918,10.029,329357,0
1998-07-28,10.002,10.18,9.74,9.874,761584,0
1998-07-29,10.002,10.133,9.918,10.133,1191863,0
1998-07-30,10.133,10.18,10.047,10.092,283533,0
1998-07-31,10.133,10.265,10.092,10.133,513108,0
1998-08-03,10.265,10.265,9.829,9.874,531206,0
1998-08-04,9.918,10.002,9.74,9.874,653443,0
1998-08-05,9.874,10.18,9.829,10.18,491228,0
1998-08-06,10.18,10.18,10.002,10.092,814625,0
1998-08-07,10.092,10.309,10.047,10.092,578176,0
1998-08-10,10.133,10.133,9.829,9.829,336114,0
1998-08-11,9.829,9.918,9.4786,9.567,283304,0
1998-08-12,9.655,9.829,9.567,9.74,1115456,0
1998-08-13,9.699,9.918,9.699,9.74,580810,0
1998-08-14,9.74,9.784,9.4786,9.4786,95540,0
1998-08-17,9.567,9.611,9.3488,9.4112,268985,0
1998-08-18,9.4786,9.567,9.3935,9.4786,331646,0
1998-08-19,9.524,9.784,9.3935,9.611,1418574,0
1998-08-20,9.655,9.784,9.524,9.699,2366433,0
1998-08-21,9.655,9.699,9.567,9.611,1539666,0
1998-08-24,9.699,9.699,9.567,9.699,1548713,0
1998-08-25,9.829,9.874,9.1314,9.3935,1174453,0
1998-08-26,9.4362,10.265,9.3935,9.96,817601,0
1998-08-27,9.96,10.133,9.2174,9.2615,334970,0
1998-08-28,9.3041,9.3041,8.7292,8.7726,418827,0
1998-08-31,8.9901,9.829,8.904,9.1314,604182,0
1998-09-01,9.1731,9.567,8.5983,9.4786,552398,0
1998-09-02,9.655,9.655,8.9472,9.1314,421231,0
1998-09-03,9.1314,9.1314,8.7292,8.7989,362693,0
1998-09-04,8.904,8.9472,8.6419,8.7726,625603,0
1998-09-08,8.9646,9.0081,8.5198,8.9211,531779,0
1998-09-09,8.9646,8.9646,8.476,8.476,1083951,0
1998-09-10,8.2576,8.476,7.8998,7.9872,426043,0
1998-09-11,8.0745,8.3451,7.3676,8.1618,1041219,0
1998-09-14,8.3015,8.476,7.9872,8.1618,607733,0
1998-09-15,8.1618,8.4325,7.9872,8.3451,485155,0
1998-09-16,8.2576,8.6071,8.1618,8.476,362233,0
1998-09-17,8.3451,8.6943,8.2054,8.5198,569010,0
1998-09-18,8.6943,8.8778,8.4325,8.6505,658251,0
1998-09-21,8.6071,8.6071,8.0745,8.2054,326146,0
1998-09-22,8.2576,8.6071,8.2054,8.4063,387321,0
1998-09-23,8.4325,8.5633,8.3886,8.5198,671885,0
1998-09-24,8.6071,9.1816,8.6071,8.8778,636257,0
1998-09-25,9.1409,9.674,8.9646,9.584,741537,0
1998-09-28,9.674,9.96,9.584,9.802,680707,0
1998-09-29,9.899,9.986,9.802,9.856,453994,0
1998-09-30,9.856,9.856,8.8778,8.8778,410579,0
1998-10-01,8.9211,9.674,8.8778,9.539,503941,0
1998-10-02,9.584,9.716,9.3226,9.3676,1413879,0
1998-10-05,9.4112,9.4112,9.0518,9.1816,283188,0
1998-10-06,9.3226,9.584,9.1409,9.3676,627436,0
1998-10-07,9.3226,9.4112,8.7906,8.8778,407599,0
1998-10-08,8.5633,9.1409,8.5198,9.096,399347,0
1998-10-09,9.1409,9.4966,9.0518,9.4112,585734,0
1998-10-12,9.539,9.584,9.4112,9.4966,665124,0
1998-10-13,9.539,9.584,9.3676,9.3676,510699,0
1998-10-14,9.4112,9.4966,9.3226,9.4966,359486,0
1998-10-15,9.453,9.539,9.3226,9.539,269440,0
1998-10-16,9.629,10.029,9.629,9.943,417108,0
1998-10-19,9.986,10.029,9.856,9.943,181458,0
1998-10-20,10.029,10.117,9.629,9.899,364984,0
1998-10-21,9.943,9.986,9.674,9.986,269327,0
1998-10-22,9.986,9.986,9.674,9.986,209870,0
1998-10-23,9.899,9.943,9.584,9.757,298080,0
1998-10-26,9.802,9.856,9.4966,9.539,273220,0
1998-10-27,9.757,9.856,9.539,9.539,176992,0
1998-10-28,9.757,9.757,9.539,9.629,279636,0
1998-10-29,9.674,9.674,9.3676,9.453,455944,0
1998-10-30,9.674,9.674,9.4966,9.629,342072,0
1998-11-02,9.4966,9.629,9.4112,9.539,343331,0
1998-11-03,9.584,9.584,9.4112,9.453,296476,0
1998-11-04,9.4966,9.802,9.453,9.802,943730,0
1998-11-05,9.716,9.802,9.539,9.629,606127,0
1998-11-06,9.629,9.629,9.2703,9.629,859760,0
1998-11-09,9.629,9.629,9.4112,9.584,482975,0
1998-11-10,9.584,9.757,9.4966,9.757,932847,0
1998-11-11,9.716,9.757,9.4112,9.4966,207009,0
1998-11-12,9.584,9.674,9.4966,9.629,430279,0
1998-11-13,9.674,9.757,9.584,9.584,340811,0
1998-11-16,9.584,9.856,9.539,9.539,272420,0
1998-11-17,9.4966,9.674,9.3226,9.3676,822756,0
1998-11-18,9.3226,9.453,9.1409,9.227,499706,0
1998-11-19,9.227,9.453,9.0518,9.2703,244582,0
1998-11-20,9.453,9.539,9.3226,9.4112,260619,0
1998-11-23,9.4966,9.584,9.3226,9.453,389612,0
1998-11-24,9.4112,9.4966,9.096,9.1409,562366,0
1998-11-25,9.1816,9.3226,9.0518,9.1816,581267,0
1998-11-27,9.1409,9.3226,9.1409,9.3226,71028,0
1998-11-30,9.3226,9.3226,8.6505,8.6505,533270,0
1998-12-01,8.5633,8.7379,8.4325,8.5198,1152800,0
1998-12-02,8.4325,8.6071,8.3886,8.3886,827915,0
1998-12-03,8.5198,8.6071,8.3886,8.5198,580810,0
1998-12-04,8.7118,8.7118,8.4848,8.668,818062,0
1998-12-07,8.7551,8.7989,8.6245,8.7118,279067,0
1998-12-08,8.7118,8.7551,8.4848,8.5283,483093,0
1998-12-09,8.668,8.7551,8.3539,8.7118,385833,0
1998-12-10,8.668,8.7989,8.668,8.7118,391790,0
1998-12-11,8.7118,8.7989,8.4848,8.4848,541518,0
1998-12-14,8.6245,8.7118,8.4412,8.6245,285251,0
1998-12-15,8.7118,8.7551,8.5983,8.7551,440592,0
1998-12-16,8.7551,8.7551,8.2576,8.3103,545298,0
1998-12-17,8.2576,8.4848,8.1706,8.4412,821614,0
1998-12-18,8.5283,8.5283,8.3539,8.4848,624572,0
1998-12-21,8.4412,8.668,8.3974,8.572,2009234,0
1998-12-22,8.572,8.668,8.4848,8.6245,524220,0
1998-12-23,8.6245,8.668,8.572,8.6245,664437,0
1998-12-24,8.572,8.7551,8.572,8.6245,791939,0
1998-12-28,8.6245,8.7989,8.1268,8.4412,935370,0
1998-12-29,8.4412,8.9816,8.3539,8.9816,806489,0
1998-12-30,8.9388,9.2532,8.8422,8.8863,582872,0
1998-12-31,8.9388,9.0699,8.6245,8.9816,730080,0
1999-01-04,9.0263,9.0263,8.7118,8.7118,749326,0
1999-01-05,8.7551,9.2966,8.7118,9.1991,556639,0
1999-01-06,9.2532,9.829,9.1133,9.829,730882,0
1999-01-07,9.74,9.74,9.0699,9.0699,428559,0
1999-01-08,9.0699,9.655,9.0699,9.655,483434,0
1999-01-11,9.655,9.655,9.2966,9.4707,495006,0
1999-01-12,9.611,9.699,9.4282,9.567,456749,0
1999-01-13,9.514,9.611,9.3413,9.4707,231985,0
1999-01-14,9.4707,9.611,9.3413,9.3413,216171,0
1999-01-15,9.4282,9.925,9.3413,9.567,282957,0
1999-01-19,9.699,9.699,9.3413,9.4282,471177,0
1999-01-20,9.655,9.655,9.2966,9.567,429480,0
1999-01-21,9.4707,9.925,9.4707,9.883,418827,0
1999-01-22,9.883,9.883,9.699,9.883,502680,0
1999-01-25,9.784,9.784,9.4707,9.784,401070,0
1999-01-26,9.699,9.74,9.567,9.567,423980,0
1999-01-27,9.567,9.74,9.514,9.567,219952,0
1999-01-28,9.611,10.056,9.514,10.056,264057,0
1999-01-29,9.968,9.968,9.784,9.968,273220,0
1999-02-01,9.968,10.056,9.611,9.655,350433,0
1999-02-02,9.699,9.74,9.4282,9.655,508753,0
1999-02-03,9.567,9.829,9.514,9.655,347110,0
1999-02-04,9.567,9.655,9.3845,9.3845,415964,0
1999-02-05,9.4282,10.459,9.3845,10.056,504745,0
1999-02-08,10.01,10.508,9.968,10.37,619301,0
1999-02-09,10.326,10.37,10.099,10.099,416765,0
1999-02-10,10.056,10.239,9.968,10.198,238280,0
1999-02-11,10.142,10.198,9.883,10.099,193372,0
1999-02-12,9.968,10.099,9.611,9.655,325916,0
1999-02-16,9.699,9.74,9.4282,9.4707,168057,0
1999-02-17,9.611,9.611,9.0699,9.0699,239887,0
1999-02-18,9.2532,9.74,9.1575,9.699,266003,0
1999-02-19,9.567,9.883,9.4707,9.514,286052,0
1999-02-22,9.514,9.784,9.4282,9.74,244698,0
1999-02-23,9.784,9.829,9.4282,9.699,313889,0
1999-02-24,9.699,9.784,9.0699,9.1133,410919,0
1999-02-25,9.1133,9.883,8.9816,9.1133,551827,0
1999-02-26,9.0699,9.1991,8.7118,9.1133,476565,0
1999-03-01,9.1575,9.1991,8.8863,9.1991,171838,0
1999-03-02,9.1991,9.1991,8.7551,8.7989,223848,0
1999-03-03,8.7989,8.9816,8.7118,8.9388,189937,0
1999-03-04,8.7989,9.4282,8.7989,9.4282,422722,0
1999-03-05,9.3845,9.3845,8.7989,8.9388,606242,0
1999-03-08,8.8863,9.2532,8.8863,9.0699,219611,0
1999-03-09,8.9388,9.1133,8.8422,9.0263,249852,0
1999-03-10,9.1314,9.1314,8.8078,8.8078,213078,0
1999-03-11,8.8515,9.3041,8.8515,9.3041,202540,0
1999-03-12,9.2615,9.3577,8.6245,8.7641,316981,0
1999-03-15,8.5373,8.7641,8.2668,8.7641,807409,0
1999-03-16,8.7205,8.7641,8.5373,8.6245,310913,0
1999-03-17,8.6245,8.7205,8.3103,8.3539,718625,0
1999-03-18,8.3539,8.5373,8.3539,8.4934,536476,0
1999-03-19,8.6245,8.6245,8.2668,8.3974,427876,0
1999-03-22,8.3539,8.3974,8.223,8.3103,320417,0
1999-03-23,8.2668,8.3539,8.223,8.2668,610713,0
1999-03-24,8.2668,8.3539,8.0396,8.223,673146,0
1999-03-25,8.2668,8.3974,8.1706,8.3974,835244,0
1999-03-26,8.3974,8.6245,8.3539,8.3539,652067,0
1999-03-29,8.3974,8.8078,8.3539,8.8078,648860,0
1999-03-30,8.8078,8.8078,8.4934,8.4934,555723,0
1999-03-31,8.5373,8.6768,8.5373,8.5373,281812,0
1999-04-01,8.5373,8.6768,8.5373,8.6245,222359,0
1999-04-05,8.6245,9.0348,8.6245,9.0348,274598,0
1999-04-06,8.8515,9.0348,8.7205,8.8515,323630,0
1999-04-07,8.8515,8.9901,8.6245,8.7641,615523,0
1999-04-08,8.8078,8.8078,8.6245,8.7205,401984,0
1999-04-09,8.8078,8.8078,8.6768,8.7205,442771,0
1999-04-12,8.7641,8.8515,8.6768,8.6768,255926,0
1999-04-13,8.7205,8.8515,8.6768,8.7641,481487,0
1999-04-14,8.7205,8.904,8.7205,8.7205,700064,0
1999-04-15,8.8515,9.531,8.7641,9.4432,2297923,0
1999-04-16,9.716,9.986,9.531,9.629,1030222,0
1999-04-19,9.629,10.492,9.584,10.309,808781,0
1999-04-20,10.352,10.397,10.038,10.17,414587,0
1999-04-21,10.084,10.17,9.757,9.899,389153,0
1999-04-22,9.986,9.986,9.856,9.943,521468,0
1999-04-23,9.986,10.124,9.811,9.899,809356,0
1999-04-26,9.811,9.943,9.716,9.811,684829,0
1999-04-27,9.811,9.986,9.629,9.674,729281,0
1999-04-28,9.716,9.986,9.674,9.757,663065,0
1999-04-29,9.986,10.124,9.811,9.811,744744,0
1999-04-30,9.811,10.265,9.811,10.038,885992,0
1999-05-03,10.038,10.536,10.038,10.536,294990,0
1999-05-04,10.536,10.99,10.352,10.579,1265068,0
1999-05-05,10.622,10.807,10.579,10.719,953125,0
1999-05-06,10.668,10.719,10.44,10.44,453994,0
1999-05-07,10.536,10.668,10.44,10.622,411495,0
1999-05-10,10.492,10.622,10.44,10.536,277460,0
1999-05-11,10.536,10.894,10.536,10.807,355358,0
1999-05-12,10.807,10.807,9.757,10.038,557901,0
1999-05-13,9.943,10.668,9.943,10.038,585166,0
1999-05-14,9.811,9.986,9.531,9.716,297851,0
1999-05-17,9.757,9.899,9.531,9.647,223732,0
1999-05-18,9.629,9.699,9.4432,9.629,674058,0
1999-05-19,9.716,10.038,9.629,10.038,379075,0
1999-05-20,9.986,10.038,9.629,9.716,417565,0
1999-05-21,9.757,9.899,9.629,9.699,325805,0
1999-05-24,9.811,9.811,9.2615,9.3041,296592,0
1999-05-25,9.4876,9.629,8.9901,9.0789,493860,0
1999-05-26,9.3577,9.3577,8.904,8.9901,436467,0
1999-05-27,9.1314,9.3041,8.7205,9.0789,400269,0
1999-05-28,9.0789,9.4432,9.0789,9.3041,297509,0
1999-06-01,9.1314,9.3577,9.1314,9.2879,217089,0
1999-06-02,9.3041,9.986,9.1731,9.943,515741,0
1999-06-03,9.856,9.943,9.2615,9.3041,345966,0
1999-06-04,9.3577,9.584,9.3577,9.531,153393,0
1999-06-07,9.584,9.856,9.4876,9.699,1217526,0
1999-06-08,9.784,9.829,9.28,9.507,318473,0
1999-06-09,9.507,9.507,9.1816,9.227,354904,0
1999-06-10,9.227,9.28,9.0434,9.1409,562137,0
1999-06-11,9.1816,9.3226,8.9127,9.096,529143,0
1999-06-14,9.096,9.227,8.9994,9.096,716562,0
1999-06-15,9.096,9.28,9.0434,9.28,373803,0
1999-06-16,9.28,9.28,9.096,9.1409,558358,0
1999-06-17,9.1409,9.3676,9.0434,9.28,365097,0
1999-06-18,8.9994,9.28,8.9571,9.096,565689,0
1999-06-21,9.1816,9.227,9.096,9.227,384460,0
1999-06-22,9.227,9.227,8.9571,9.1409,385948,0
1999-06-23,9.096,9.1816,8.9994,9.0434,586998,0
1999-06-24,9.1816,9.4112,9.096,9.1409,1223026,0
1999-06-25,9.1816,9.507,9.1409,9.3226,715991,0
1999-06-28,9.2966,10.01,9.227,9.829,546903,0
1999-06-29,10.056,10.282,10.01,10.282,921047,0
1999-06-30,10.198,12.125,10.198,12.081,1918164,0
1999-07-01,11.477,11.521,10.788,10.973,2109478,0
1999-07-02,11.024,11.295,10.659,11.209,551483,0
1999-07-06,11.111,11.34,11.111,11.209,444143,0
1999-07-07,11.209,11.62,11.07,11.576,839140,0
1999-07-08,11.392,11.662,11.209,11.34,785296,0
1999-07-09,11.295,11.34,10.886,11.024,589746,0
1999-07-12,11.156,11.251,10.788,10.842,211018,0
1999-07-13,10.842,11.024,10.659,10.788,184212,0
1999-07-14,10.973,11.111,10.745,11.103,172068,0
1999-07-15,11.07,11.295,10.929,11.024,213885,0
1999-07-16,10.929,11.521,10.929,11.477,228432,0
1999-07-19,11.392,11.521,11.111,11.295,214339,0
1999-07-20,11.156,11.295,10.886,10.973,469111,0
1999-07-21,11.024,11.392,10.929,11.34,226022,0
1999-07-22,11.209,11.477,10.659,10.886,312973,0
1999-07-23,11.07,11.111,10.842,11.024,161869,0
1999-07-26,10.886,10.973,10.378,10.703,163475,0
1999-07-27,10.842,10.973,10.607,10.842,209870,0
1999-07-28,10.886,10.929,10.745,10.886,104021,0
1999-07-29,10.703,10.842,10.378,10.378,450325,0
1999-07-30,10.518,10.842,10.467,10.745,474961,0
1999-08-02,10.659,11.111,10.562,10.842,510128,0
1999-08-03,10.886,11.209,10.788,11.024,241260,0
1999-08-04,11.024,11.111,10.842,11.07,427186,0
1999-08-05,11.111,11.111,10.929,11.024,343675,0
1999-08-06,10.973,11.07,10.659,10.886,566035,0
1999-08-09,10.842,11.111,10.607,11.07,422949,0
1999-08-10,11.024,11.07,10.467,10.929,474961,0
1999-08-11,10.886,11.295,10.703,11.024,466594,0
1999-08-12,11.024,11.251,10.659,10.659,175277,0
1999-08-13,10.659,11.07,10.659,11.07,180658,0
1999-08-16,11.024,11.07,10.886,10.973,210559,0
1999-08-17,11.111,11.111,10.788,11.07,281242,0
1999-08-18,10.973,11.111,10.929,10.973,405424,0
1999-08-19,10.973,11.156,10.929,11.024,435436,0
1999-08-20,11.156,11.477,11.111,11.437,326719,0
1999-08-23,11.392,11.521,11.209,11.365,260277,0
1999-08-24,11.34,11.392,10.929,11.209,196695,0
1999-08-25,11.209,11.295,10.929,11.024,312401,0
1999-08-26,11.07,11.156,10.929,10.973,283533,0
1999-08-27,10.973,11.111,10.973,11.07,179398,0
1999-08-30,10.929,11.024,10.518,10.562,105509,0
1999-08-31,10.607,11.156,10.562,11.024,334279,0
1999-09-01,11.024,11.209,10.973,10.973,372084,0
1999-09-02,10.999,11.576,10.886,11.392,544495,0
1999-09-03,11.392,11.662,11.111,11.251,312629,0
1999-09-07,11.312,11.775,11.173,11.173,538998,0
1999-09-08,11.13,11.226,11.032,11.13,634309,0
1999-09-09,11.103,11.13,10.99,11.086,600631,0
1999-09-10,11.086,11.226,11.032,11.173,300944,0
1999-09-13,11.13,11.173,10.946,11.13,501764,0
1999-09-14,11.061,11.593,10.903,11.312,326719,0
1999-09-15,11.312,11.365,11.032,11.086,150646,0
1999-09-16,11.032,11.173,10.807,11.13,349402,0
1999-09-17,11.13,11.593,11.13,11.548,609797,0
1999-09-20,11.686,11.686,10.903,10.903,205975,0
1999-09-21,10.946,10.946,10.388,10.668,413785,0
1999-09-22,10.946,11.365,10.762,10.946,444143,0
1999-09-23,11.226,11.312,11.13,11.173,451132,0
1999-09-24,11.269,11.646,11.173,11.452,773957,0
1999-09-27,11.548,11.873,11.41,11.732,734550,0
1999-09-28,11.593,11.732,11.504,11.593,472669,0
1999-09-29,11.646,12.056,11.593,11.899,424899,0
1999-09-30,12.056,12.798,11.916,12.613,570502,0
1999-10-01,12.518,12.99,12.387,12.849,756313,0
1999-10-04,12.798,13.129,12.472,13.077,415160,0
1999-10-05,13.033,13.033,12.335,12.657,533843,0
1999-10-06,12.613,12.613,12.056,12.518,389499,0
1999-10-07,12.518,12.518,11.873,12.011,595477,0
1999-10-08,12.056,12.056,11.504,11.899,604409,0
1999-10-11,11.916,12.43,11.686,12.335,768801,0
1999-10-12,12.335,12.387,11.873,11.965,310569,0
1999-10-13,11.775,12.151,11.686,11.686,432001,0
1999-10-14,11.732,11.916,11.504,11.803,309194,0
1999-10-15,11.732,11.829,11.504,11.646,263831,0
1999-10-18,11.593,12.472,11.593,12.43,319732,0
1999-10-19,12.472,12.613,11.965,11.965,289719,0
1999-10-20,11.916,12.335,11.916,12.056,718280,0
1999-10-21,11.965,11.965,11.173,11.916,452620,0
1999-10-22,12.056,12.335,11.873,12.291,333595,0
1999-10-25,11.965,12.387,11.916,12.247,339203,0
1999-10-26,12.151,12.151,11.686,11.775,288915,0
1999-10-27,11.829,11.916,11.593,11.873,226022,0
1999-10-28,11.965,12.247,11.916,12.056,599829,0
1999-10-29,12.109,12.43,11.965,12.335,419971,0
1999-11-01,12.335,12.692,12.247,12.43,413556,0
1999-11-02,12.43,12.71,12.387,12.571,515169,0
1999-11-03,12.518,12.571,12.056,12.193,383424,0
1999-11-04,12.387,12.43,11.775,11.965,406453,0
1999-11-05,12.011,12.247,11.965,12.109,243093,0
1999-11-08,12.247,12.472,12.109,12.43,281242,0
1999-11-09,12.387,12.43,12.151,12.335,351008,0
1999-11-10,12.335,12.43,11.965,12.151,584937,0
1999-11-11,12.011,12.151,11.965,12.109,160149,0
1999-11-12,12.109,12.151,11.965,12.151,201048,0
1999-11-15,12.109,12.109,11.41,11.548,308161,0
1999-11-17,11.504,11.732,11.41,11.646,250197,0
1999-11-18,11.686,11.732,11.452,11.646,362004,0
1999-11-19,11.646,11.686,10.946,10.99,342758,0
1999-11-22,11.173,11.41,10.946,11.032,498672,0
1999-11-23,11.032,11.13,10.851,10.903,405538,0
1999-11-24,10.851,10.99,10.762,10.946,417338,0
1999-11-26,10.903,10.946,10.57,10.712,119600,0
1999-11-29,10.622,11.873,10.432,11.226,809927,0
1999-11-30,11.226,12.056,11.13,11.873,590321,0
1999-12-01,11.41,11.686,11.13,11.504,329924,0
1999-12-02,11.593,11.829,11.548,11.732,263831,0
1999-12-03,11.686,12.056,11.686,11.916,1024267,0
1999-12-06,11.965,11.965,11.548,11.646,262111,0
1999-12-07,11.646,11.873,11.41,11.41,521697,0
1999-12-08,11.437,12.291,11.41,11.873,422949,0
1999-12-09,11.873,12.151,11.686,11.775,516085,0
1999-12-10,11.732,11.775,11.548,11.732,439790,0
1999-12-13,11.803,11.846,11.095,11.192,942126,0
1999-12-14,11.095,11.428,10.861,10.912,835474,0
1999-12-15,10.912,11.513,10.861,11.234,525249,0
1999-12-16,11.095,11.428,10.955,11.331,548848,0
1999-12-17,11.611,12.177,11.234,12.081,2513179,0
1999-12-20,11.803,11.984,10.861,11.148,812215,0
1999-12-21,11.234,11.846,11.148,11.513,469689,0
1999-12-22,11.566,12.03,11.148,11.566,287427,0
1999-12-23,11.468,11.803,11.374,11.566,227857,0
1999-12-27,11.637,11.705,11.286,11.428,300144,0
1999-12-28,11.468,11.785,11.234,11.468,368305,0
1999-12-29,11.662,11.891,11.428,11.846,408975,0
1999-12-30,11.891,11.984,11.662,11.749,904095,0
1999-12-31,11.566,12.544,11.374,12.404,1122098,0
2000-01-03,12.265,12.5,11.428,11.891,751500,0
2000-01-04,11.891,12.404,11.891,12.081,455827,0
2000-01-05,11.984,12.317,11.984,12.317,425698,0
2000-01-06,12.291,12.5,11.891,12.125,456400,0
2000-01-07,12.177,12.735,12.03,12.735,442650,0
2000-01-10,12.622,12.639,11.749,12.125,270132,0
2000-01-11,11.705,12.081,11.705,11.705,389841,0
2000-01-12,11.662,12.211,11.662,11.984,441280,0
2000-01-13,12.011,12.36,11.891,11.984,301977,0
2000-01-14,12.177,12.735,11.873,11.942,741766,0
2000-01-18,11.891,12.265,11.803,11.984,304953,0
2000-01-19,11.891,12.081,11.611,11.705,426960,0
2000-01-20,11.705,11.749,11.051,11.234,484923,0
2000-01-21,11.331,11.468,11.148,11.234,440020,0
2000-01-24,11.331,11.331,10.861,10.886,137358,0
2000-01-25,10.861,10.999,10.536,10.771,318931,0
2000-01-26,11.051,11.428,10.861,11.095,281812,0
2000-01-27,11.12,11.234,10.912,10.955,378269,0
2000-01-28,10.955,11.192,10.579,10.678,704418,0
2000-01-31,10.719,11.042,10.579,10.815,358107,0
2000-02-01,10.771,11.286,10.771,11.148,429252,0
2000-02-02,11.095,11.428,11.051,11.251,430279,0
2000-02-03,11.357,11.374,11.148,11.234,506236,0
2000-02-04,11.148,11.286,10.484,10.678,1047866,0
2000-02-07,10.815,10.912,10.579,10.631,931931,0
2000-02-08,10.579,10.912,9.784,9.829,1001927,0
2000-02-09,9.925,10.631,9.925,10.343,747149,0
2000-02-10,10.3,10.678,10.02,10.066,558013,0
2000-02-11,10.066,10.397,9.968,10.3,381709,0
2000-02-14,10.117,10.484,9.925,10.205,544954,0
2000-02-15,10.44,11.148,10.397,10.815,881299,0
2000-02-16,10.929,11.148,10.536,10.678,607506,0
2000-02-17,10.678,10.719,10.484,10.484,1045805,0
2000-02-18,10.536,10.579,10.161,10.161,360516,0
2000-02-22,10.205,10.631,9.549,10.536,445631,0
2000-02-24,10.343,10.343,9.647,9.784,651263,0
2000-02-25,10.02,10.161,9.829,9.968,337374,0
2000-02-28,9.829,10.205,9.601,9.647,445631,0
2000-02-29,9.784,10.117,9.507,9.925,640954,0
2000-03-02,10.066,10.133,9.829,9.883,501078,0
2000-03-03,9.925,10.44,9.829,10.161,261993,0
2000-03-06,10.066,10.117,9.74,9.883,301745,0
2000-03-07,9.883,10.205,9.549,9.601,317328,0
2000-03-08,9.453,9.925,9.2703,9.69,198416,0
2000-03-09,9.74,10.257,9.647,10.205,176076,0
2000-03-10,9.968,10.117,9.453,9.69,545872,0
2000-03-13,9.757,9.802,9.4282,9.4707,302089,0
2000-03-14,9.4707,9.62,8.7641,9.1409,495925,0
2000-03-15,9.2357,9.3764,9.0434,9.3764,733516,0
2000-03-16,9.4707,9.838,9.3764,9.757,571187,0
2000-03-17,9.665,9.856,9.4282,9.4707,448498,0
2000-03-20,9.62,10.133,9.567,9.802,297392,0
2000-03-21,9.757,9.899,9.4707,9.708,238166,0
2000-03-22,9.899,10.133,9.4707,9.62,263831,0
2000-03-23,9.665,9.665,9.4707,9.4707,381250,0
2000-03-24,9.62,9.62,9.3315,9.3764,424210,0
2000-03-27,9.524,9.899,9.4282,9.4707,357309,0
2000-03-28,9.62,9.856,9.2879,9.2879,199677,0
2000-03-29,9.4282,9.4707,9.1409,9.1409,347686,0
2000-03-30,9.1904,9.524,9.0434,9.1904,359254,0
2000-03-31,9.3764,9.601,9.1575,9.3764,377928,0
2000-04-03,9.4191,9.4282,9.0434,9.1409,289719,0
2000-04-04,9.1409,9.3764,8.9994,9.2879,366015,0
2000-04-05,9.1228,9.2879,8.8078,8.8599,511390,0
2000-04-06,9.0263,9.2879,8.9994,9.1904,306899,0
2000-04-07,9.1904,9.3315,8.9994,9.3315,360286,0
2000-04-10,9.096,9.4707,8.7205,8.7641,573136,0
2000-04-11,8.7641,10.424,8.7205,10.133,856323,0
2000-04-12,10.038,10.326,9.757,9.934,229804,0
2000-04-13,9.899,10.231,9.856,9.994,182376,0
2000-04-14,9.899,9.994,8.9994,9.096,307930,0
2000-04-17,9.1409,9.4282,9.0434,9.1904,329128,0
2000-04-18,9.3315,9.3315,8.7205,9.0081,318357,0
2000-04-19,9.096,9.1904,9.096,9.096,152935,0
2000-04-20,9.096,9.096,9.0434,9.096,171152,0
2000-04-24,9.096,9.096,8.8599,8.9571,393739,0
2000-04-25,8.9994,9.524,8.904,9.524,348944,0
2000-04-26,9.4282,9.4707,9.3315,9.4707,124754,0
2000-04-27,9.3764,9.4282,9.096,9.2357,165423,0
2000-04-28,9.2357,9.3764,9.2357,9.3764,205402,0
2000-05-01,9.2879,9.4707,9.2879,9.4707,99207,0
2000-05-02,9.4282,9.4707,9.2879,9.2879,191427,0
2000-05-03,9.2357,9.4282,9.1904,9.2879,233584,0
2000-05-04,9.3315,9.4282,9.096,9.3764,196582,0
2000-05-05,9.4282,9.4707,9.1904,9.2357,83739,0
2000-05-08,9.1904,9.2357,8.904,8.9571,192342,0
2000-05-09,8.904,9.0434,8.7205,8.8599,362693,0
2000-05-10,8.8599,8.904,8.572,8.6245,523651,0
2000-05-11,8.668,8.8078,8.5283,8.668,688155,0
2000-05-12,8.668,8.9994,8.6245,8.8599,177682,0
2000-05-15,8.8078,9.0434,8.7205,9.0434,152935,0
2000-05-16,8.9571,9.4707,8.9571,9.4707,285935,0
2000-05-17,9.4282,9.4282,8.9994,8.9994,145948,0
2000-05-18,9.096,9.1904,8.9571,8.9571,120171,0
2000-05-19,8.9994,9.1904,8.9571,9.096,172409,0
2000-05-22,9.1409,9.4707,9.096,9.3315,286052,0
2000-05-23,9.4282,9.4707,9.096,9.096,190396,0
2000-05-24,8.9994,9.2357,8.9571,9.1409,193145,0
2000-05-25,9.1409,9.1904,8.9994,8.9994,104705,0
2000-05-26,9.0434,9.096,8.904,8.9571,124523,0
2000-05-30,8.9571,9.2357,8.9571,9.1904,165423,0
2000-05-31,9.1409,9.2357,9.096,9.1904,252599,0
2000-06-01,9.2357,9.2357,8.904,9.0434,189136,0
2000-06-02,9.0434,9.2879,9.0434,9.2879,154424,0
2000-06-05,9.2357,9.3315,8.9994,9.096,164505,0
2000-06-06,9.096,9.4707,8.9994,9.2879,211587,0
2000-06-07,9.3315,9.3764,9.1409,9.1904,209870,0
2000-06-08,9.1409,9.4282,9.096,9.4282,206666,0
2000-06-09,9.4282,9.708,9.4282,9.665,295904,0
2000-06-12,9.665,9.757,9.4282,9.4282,151788,0
2000-06-13,9.4966,9.592,9.1663,9.2087,126131,0
2000-06-14,9.2087,9.592,9.2087,9.4966,101961,0
2000-06-15,9.549,9.549,9.2087,9.549,284333,0
2000-06-16,9.592,9.592,9.2615,9.2615,321108,0
2000-06-19,9.1133,9.2087,9.0263,9.0699,245268,0
2000-06-20,9.0699,9.1663,8.9722,8.9722,141248,0
2000-06-21,8.8778,9.0263,8.834,8.9294,430625,0
2000-06-22,8.9294,8.9722,8.3974,8.4499,400153,0
2000-06-23,8.4934,8.7379,8.4934,8.6856,248588,0
2000-06-26,8.6856,8.834,8.5893,8.6419,218462,0
2000-06-27,8.6419,8.6856,8.5458,8.5893,248249,0
2000-06-28,8.6419,8.6419,8.3015,8.3539,391330,0
2000-06-29,8.3015,8.3539,8.0135,8.2576,533498,0
2000-06-30,8.3539,8.4499,8.0482,8.0657,670285,0
2000-07-03,8.1094,8.4499,8.0657,8.4499,244125,0
2000-07-05,8.3539,8.3974,8.2576,8.3015,280209,0
2000-07-06,8.3974,8.4934,8.3539,8.3974,226594,0
2000-07-07,8.3539,8.5458,8.3539,8.4934,265778,0
2000-07-10,8.5458,8.6419,8.4848,8.4934,190624,0
2000-07-11,8.4934,8.4934,8.3974,8.4499,234271,0
2000-07-12,8.4499,8.4934,8.3015,8.3974,149039,0
2000-07-13,8.4499,8.4499,8.3539,8.4499,79963,0
2000-07-14,8.3974,8.4499,8.3015,8.3539,219267,0
2000-07-17,8.3539,8.4934,8.1094,8.3015,234271,0
2000-07-18,8.2576,8.3974,8.2576,8.3015,207009,0
2000-07-19,8.3974,8.4934,8.2054,8.2576,135062,0
2000-07-20,8.2576,8.3015,8.1094,8.1618,206666,0
2000-07-21,8.2576,8.3539,8.1094,8.3015,433146,0
2000-07-24,8.3015,8.3539,8.2576,8.3015,195551,0
2000-07-25,8.3539,8.4499,8.3015,8.4499,166570,0
2000-07-26,8.4499,8.4499,8.3015,8.3015,173786,0
2000-07-27,8.2576,8.3539,8.1094,8.1094,573019,0
2000-07-28,8.1618,8.1618,8.0657,8.0657,624914,0
2000-07-31,8.1618,8.1618,8.1094,8.1094,232437,0
2000-08-01,8.1618,8.4499,8.1094,8.3974,234615,0
2000-08-02,8.4499,8.4499,8.1618,8.2576,184780,0
2000-08-03,8.3015,8.5893,8.2576,8.4934,263941,0
2000-08-04,8.5893,8.9722,8.4499,8.834,370597,0
2000-08-07,8.7379,8.8778,8.6419,8.8778,336916,0
2000-08-08,8.9722,9.1663,8.8778,9.0699,234387,0
2000-08-09,9.1133,9.1663,8.9294,9.0263,144574,0
2000-08-10,8.9294,8.9722,8.7815,8.8778,91760,0
2000-08-11,8.9722,9.0263,8.8778,8.9722,146291,0
2000-08-14,8.8778,9.1133,8.8778,9.0263,213763,0
2000-08-15,8.7379,8.9294,8.6419,8.6419,1185564,0
2000-08-16,8.4934,8.5893,8.4499,8.5458,193489,0
2000-08-17,8.5458,8.5458,8.3015,8.3539,428907,0
2000-08-18,8.3015,8.4499,8.2576,8.2576,166222,0
2000-08-21,8.2576,8.3015,8.1618,8.2576,197842,0
2000-08-22,8.2576,8.2576,7.8213,7.8737,221785,0
2000-08-23,7.9697,7.9697,7.7777,7.8737,133805,0
2000-08-24,7.8737,7.9697,7.8213,7.8737,290749,0
2000-08-25,7.9172,7.9697,7.8213,7.9172,131743,0
2000-08-28,7.9697,7.9697,7.7254,7.7777,175504,0
2000-08-29,7.9172,7.9172,7.6815,7.7254,358565,0
2000-08-30,7.7777,7.7777,7.6293,7.6815,357421,0
2000-08-31,7.7777,8.022,7.7254,8.022,206433,0
2000-09-01,8.0135,8.0135,7.7254,7.8213,111695,0
2000-09-05,7.8737,7.9697,7.8737,7.9697,138385,0
2000-09-06,8.0135,8.0657,7.8737,7.9697,465220,0
2000-09-07,7.8213,7.9172,7.8213,7.8213,154997,0
2000-09-08,7.8213,8.0657,7.8213,8.0657,141825,0
2000-09-11,8.1618,8.1618,8.0135,8.0657,120171,0
2000-09-12,8.1618,8.2576,7.8737,7.8737,388810,0
2000-09-13,7.8998,8.0919,7.8998,7.9961,168171,0
2000-09-14,7.9961,8.1446,7.8475,8.0396,224191,0
2000-09-15,7.8998,7.9961,7.8037,7.8037,370024,0
2000-09-18,7.8475,7.8475,7.6557,7.6557,197039,0
2000-09-19,7.7515,7.7515,7.5069,7.6031,411606,0
2000-09-20,7.6992,7.6992,7.5593,7.5593,119944,0
2000-09-21,7.5069,7.5069,7.315,7.3586,210331,0
2000-09-22,7.2626,7.3586,7.1666,7.315,248019,0
2000-09-25,7.4109,7.4109,7.1146,7.1146,210212,0
2000-09-26,7.1146,7.315,7.0705,7.1146,265778,0
2000-09-27,7.1146,7.2189,7.0185,7.0185,247332,0
2000-09-28,7.0185,7.1146,6.8699,7.0185,345162,0
2000-09-29,7.0705,7.4109,7.0705,7.315,284449,0
2000-10-02,7.4109,7.4109,7.0185,7.0705,252831,0
2000-10-03,7.1666,7.2626,6.9745,7.0185,276201,0
2000-10-04,7.0185,7.1666,6.9745,7.0705,358797,0
2000-10-05,7.1146,7.1146,6.9745,7.0185,200015,0
2000-10-06,6.9745,7.0705,6.8264,6.8264,501193,0
2000-10-09,6.9224,6.9745,6.7739,6.8699,223503,0
2000-10-10,6.9745,6.9745,6.8699,6.8699,240344,0
2000-10-11,6.8699,6.9224,6.6255,6.7304,213424,0
2000-10-12,6.7304,6.7739,6.5294,6.5819,267148,0
2000-10-13,6.6778,7.1146,6.5819,7.1146,486413,0
2000-10-16,7.1666,7.1666,6.7304,6.7304,340010,0
2000-10-17,6.8264,7.0185,6.8264,6.8264,252831,0
2000-10-18,6.7739,7.0185,6.7304,6.8699,208841,0
2000-10-19,6.8699,7.0705,6.8264,6.9745,314920,0
2000-10-20,6.8699,7.1146,6.8699,7.0185,202998,0
2000-10-23,7.1666,7.4109,7.1146,7.2189,131054,0
2000-10-24,7.0185,7.315,7.0185,7.1666,275624,0
2000-10-25,7.2189,7.2189,6.9745,7.0185,135519,0
2000-10-26,7.0705,7.1666,6.9745,7.0185,343446,0
2000-10-27,7.0185,7.0185,6.9224,6.9745,280782,0
2000-10-30,6.9745,7.1666,6.9745,7.0705,377585,0
2000-10-31,7.1146,7.5593,7.1146,7.4547,243550,0
2000-11-01,7.4547,7.4547,7.2626,7.3586,400381,0
2000-11-02,7.4547,7.5069,7.3586,7.3586,246185,0
2000-11-03,7.3586,7.4547,7.1666,7.315,172639,0
2000-11-06,7.315,7.3586,7.1666,7.2189,231180,0
2000-11-07,7.2189,7.315,7.1666,7.2626,162787,0
2000-11-08,7.3586,7.3586,7.1666,7.2189,101729,0
2000-11-09,7.315,7.3586,7.0705,7.2189,403127,0
2000-11-10,7.2189,7.2189,6.9745,6.9745,197269,0
2000-11-13,7.0705,7.1146,6.9745,7.1146,233473,0
2000-11-14,7.0705,7.2626,7.0705,7.2189,340239,0
2000-11-15,7.2626,7.2626,7.0705,7.2189,184212,0
2000-11-16,7.1666,7.1666,6.9224,7.0705,164735,0
2000-11-17,7.1666,7.1666,6.9745,7.0705,215714,0
2000-11-20,7.1146,7.1146,6.8264,6.9224,328097,0
2000-11-21,6.9745,6.9745,6.8699,6.9224,441735,0
2000-11-22,6.9745,6.9745,6.9224,6.9745,150186,0
2000-11-24,7.0185,7.1146,7.0185,7.0705,73664,0
2000-11-27,7.1666,7.2626,7.1146,7.1146,188334,0
2000-11-28,7.1146,7.2626,7.1146,7.2626,257871,0
2000-11-29,7.2626,7.3586,7.2626,7.2626,136094,0
2000-11-30,7.2626,7.4109,7.0705,7.1666,474616,0
2000-12-01,7.1146,7.1146,6.9745,7.0185,202770,0
2000-12-04,7.0185,7.0705,6.9224,6.9224,196469,0
2000-12-05,7.0185,7.0185,6.9224,6.9745,111352,0
2000-12-06,6.7739,6.8264,6.2414,6.2414,488935,0
2000-12-07,6.3375,6.3899,6.2414,6.3375,511617,0
2000-12-08,6.4333,6.5294,6.3375,6.4859,227169,0
2000-12-11,6.4859,6.6778,6.4333,6.5819,249739,0
2000-12-12,6.6255,6.6778,6.5294,6.5294,135295,0
2000-12-13,6.6602,6.8611,6.608,6.8089,393165,0
2000-12-14,6.8089,6.8089,6.2586,6.2586,329128,0
2000-12-15,6.2586,6.4071,5.9183,5.9183,468771,0
2000-12-18,6.0141,6.3112,5.9183,6.0665,480570,0
2000-12-19,6.0665,6.2153,5.8658,5.8658,406224,0
2000-12-20,5.8658,5.9619,5.4644,5.5169,468545,0
2000-12-21,5.5692,5.5692,5.0717,5.1155,790223,0
2000-12-22,5.1675,5.9183,5.0717,5.8658,967559,0
2000-12-26,5.9619,5.9619,5.5692,5.6131,438185,0
2000-12-27,5.7175,5.7612,5.5692,5.7612,514139,0
2000-12-28,5.7612,5.9183,5.6131,5.9183,613574,0
2000-12-29,5.9183,6.5644,5.8658,6.4071,611054,0
2001-01-02,6.4071,6.608,6.4071,6.512,312629,0
2001-01-03,6.6602,6.6602,6.2153,6.3639,291894,0
2001-01-04,6.3639,6.5644,6.1103,6.5644,787018,0
2001-01-05,6.608,6.8089,6.5644,6.7127,372773,0
2001-01-08,6.7562,6.8089,6.3639,6.4596,360516,0
2001-01-09,6.512,6.6602,6.0665,6.6602,487675,0
2001-01-10,6.7562,6.8089,6.3639,6.8089,395569,0
2001-01-11,6.7127,7.1055,6.7127,6.7127,442310,0
2001-01-12,6.7562,7.0531,6.6602,7.0531,218120,0
2001-01-16,7.1581,7.6557,7.0098,7.6557,379187,0
2001-01-17,7.6031,7.6992,7.1581,7.1581,269214,0
2001-01-18,7.2539,7.4547,7.0098,7.0098,231525,0
2001-01-19,7.0098,7.2104,7.0098,7.1055,256266,0
2001-01-22,7.1055,7.1055,6.8089,6.9574,232095,0
2001-01-23,6.9574,7.0531,6.9049,6.9574,277347,0
2001-01-24,7.0098,7.0098,6.9049,6.9574,102757,0
2001-01-25,6.9574,7.0531,6.9049,7.0098,172525,0
2001-01-26,7.0531,7.0531,6.8611,6.9574,157061,0
2001-01-29,7.0359,7.1841,6.9224,7.1841,201048,0
2001-01-30,7.1581,7.2974,7.0359,7.2713,306215,0
2001-01-31,7.315,8.1094,7.2626,7.6293,470490,0
2001-02-01,8.2668,8.4237,8.1531,8.1792,405994,0
2001-02-02,8.1004,8.1094,7.9522,7.9522,226824,0
2001-02-05,7.9522,7.9872,7.8737,7.9437,181230,0
2001-02-06,7.9437,8.1531,7.9086,8.1531,339203,0
2001-02-07,8.2316,8.3103,8.1094,8.1094,166112,0
2001-02-08,7.9872,8.2491,7.9263,8.2491,153854,0
2001-02-09,8.3103,8.3103,8.1531,8.223,197269,0
2001-02-12,8.223,8.223,7.9872,8.1094,191771,0
2001-02-13,8.1094,8.1879,8.0308,8.1004,169318,0
2001-02-14,8.1792,8.1792,7.9784,8.0745,223848,0
2001-02-15,7.9961,8.3103,7.9961,8.3103,366817,0
2001-02-16,8.3363,8.3363,8.0571,8.1094,187532,0
2001-02-20,8.1094,8.1356,7.8737,8.0571,262339,0
2001-02-21,8.0308,8.0745,7.795,7.8037,111122,0
2001-02-22,7.8302,8.0047,7.4373,7.9872,272877,0
2001-02-23,7.8037,7.8911,7.4895,7.8302,121317,0
2001-02-26,7.9086,7.9347,7.6992,7.8302,147439,0
2001-02-27,7.9522,7.9522,7.6732,7.795,342303,0
2001-02-28,7.8302,7.8302,7.6641,7.8302,146979,0
2001-03-01,7.9086,7.9437,7.5508,7.9437,144574,0
2001-03-02,7.8213,8.1531,7.795,8.1446,223503,0
2001-03-05,8.0745,8.1792,7.9522,8.1706,104021,0
2001-03-06,8.2316,8.293,8.1004,8.1268,296134,0
2001-03-07,8.1531,8.1879,8.0745,8.1531,219952,0
2001-03-08,8.1531,8.1531,7.9872,8.0308,251227,0
2001-03-09,8.1094,8.1094,7.9522,7.9522,157516,0
2001-03-12,7.8737,8.0745,7.6732,7.7777,231634,0
2001-03-13,7.839,7.8998,7.3586,7.3586,238624,0
2001-03-14,7.315,7.6031,7.315,7.3936,175618,0
2001-03-15,7.5593,7.5593,7.315,7.5593,156370,0
2001-03-16,7.315,7.5593,7.2017,7.3936,462931,0
2001-03-19,7.3936,7.5069,7.315,7.4895,175277,0
2001-03-20,7.4547,7.5593,7.3936,7.4373,247675,0
2001-03-21,7.3586,7.3936,7.2017,7.3586,199677,0
2001-03-22,7.3586,7.3936,7.2364,7.2713,397288,0
2001-03-23,7.2713,7.3676,7.2713,7.3676,176535,0
2001-03-26,7.4373,7.8826,7.3848,7.7777,321451,0
2001-03-27,7.5593,7.8213,7.4373,7.6031,298424,0
2001-03-28,7.5593,7.6468,7.5069,7.5069,162673,0
2001-03-29,7.5943,7.8037,7.42,7.7254,176192,0
2001-03-30,7.8826,7.8911,7.5159,7.5159,166570,0
2001-04-02,7.6031,7.7604,7.5246,7.5593,172639,0
2001-04-03,7.7165,7.7165,7.4461,7.6031,216514,0
2001-04-04,7.6381,7.8037,7.5593,7.8037,245499,0
2001-04-05,7.8826,8.0832,7.839,8.0832,170119,0
2001-04-06,7.9263,7.9437,7.6381,7.6815,181804,0
2001-04-09,8.0047,8.0832,7.8826,8.0832,380792,0
2001-04-10,7.9263,8.7551,7.9263,8.6505,338750,0
2001-04-11,8.4848,8.572,8.0832,8.2838,217089,0
2001-04-12,8.2405,8.4499,8.2142,8.4499,185813,0
2001-04-16,8.4063,8.5198,8.3801,8.4237,196351,0
2001-04-17,8.4063,8.8957,8.4063,8.8957,259705,0
2001-04-18,8.9571,8.9571,8.5283,8.6505,368073,0
2001-04-19,8.7292,8.9722,8.6505,8.8078,184898,0
2001-04-20,8.7726,9.096,8.4848,8.8163,274480,0
2001-04-23,8.7726,9.096,8.6592,8.8695,165880,0
2001-04-24,8.8695,9.1048,8.7292,9.0518,444830,0
2001-04-25,9.1314,9.4966,8.8957,9.3764,532929,0
2001-04-26,9.3764,9.576,9.28,9.313,162095,0
2001-04-27,9.1314,9.4191,9.1314,9.2966,212849,0
2001-04-30,9.3764,9.874,9.3315,9.665,382165,0
2001-05-01,9.576,9.576,9.1663,9.4191,249394,0
2001-05-02,9.2174,9.784,9.2174,9.699,282272,0
2001-05-03,9.62,9.682,9.2966,9.3845,194521,0
2001-05-04,9.227,9.665,9.227,9.665,193945,0
2001-05-07,9.576,9.665,9.3764,9.4191,192227,0
2001-05-08,9.2532,9.2966,8.5283,8.8078,386979,0
2001-05-09,8.8957,9.096,8.8778,9.096,423869,0
2001-05-10,9.096,9.699,9.0699,9.2966,305185,0
2001-05-11,9.3041,9.866,9.2532,9.4191,225566,0
2001-05-14,9.3764,9.866,9.3764,9.576,124295,0
2001-05-15,9.665,10.092,9.611,9.75,335771,0
2001-05-16,9.829,10.109,9.74,10.109,307017,0
2001-05-17,10.02,10.02,9.909,10.02,272648,0
2001-05-18,9.943,9.943,9.793,9.883,180083,0
2001-05-21,9.883,10.388,9.883,10.388,238166,0
2001-05-22,10.378,10.378,9.866,9.883,173097,0
2001-05-23,9.62,9.74,9.1731,9.1816,360401,0
2001-05-24,9.2615,9.3413,8.9722,9.1314,234156,0
2001-05-25,9.2087,9.3577,9.1409,9.1409,137698,0
2001-05-29,8.8078,9.2174,8.8078,9.0263,225452,0
2001-05-30,9.096,9.096,8.904,9.096,158893,0
2001-05-31,9.1501,9.539,8.9722,9.2966,279178,0
2001-06-01,9.2174,9.665,9.0604,9.3413,244125,0
2001-06-04,9.2532,9.682,9.2532,9.576,168402,0
2001-06-05,9.4966,10.109,9.4966,9.952,405880,0
2001-06-06,9.883,10.109,9.682,10.02,396600,0
2001-06-07,9.784,9.943,9.62,9.866,350203,0
2001-06-08,9.866,9.899,9.699,9.784,170006,0
2001-06-11,9.821,9.899,9.62,9.74,228203,0
2001-06-12,9.784,9.89,9.629,9.89,144002,0
2001-06-13,9.968,10.038,9.829,9.829,188791,0
2001-06-14,10.117,10.124,9.829,9.909,324772,0
2001-06-15,9.75,9.909,9.75,9.909,252831,0
2001-06-18,9.909,9.952,9.821,9.829,107113,0
2001-06-19,9.994,10.002,9.829,9.909,140448,0
2001-06-20,9.909,10.142,9.909,10.047,498215,0
2001-06-21,10.029,10.239,9.909,10.239,275624,0
2001-06-22,10.318,10.407,10.318,10.334,368878,0
2001-06-25,10.361,10.44,10.133,10.133,316526,0
2001-06-26,10.213,10.407,10.099,10.407,400381,0
2001-06-27,10.467,10.833,10.249,10.833,435779,0
2001-06-28,10.851,11.251,10.778,11.242,408629,0
2001-06-29,11.242,11.331,11.07,11.139,469689,0
2001-07-02,11.139,11.139,10.833,11.061,415389,0
2001-07-03,11.061,11.061,10.833,10.851,87522,0
2001-07-05,10.815,10.938,10.728,10.938,253515,0
2001-07-06,10.868,10.868,10.44,10.459,178711,0
2001-07-09,10.499,10.973,10.44,10.973,193145,0
2001-07-10,10.894,10.973,10.598,10.728,198760,0
2001-07-11,10.728,10.851,10.607,10.728,250309,0
2001-07-12,10.745,11.061,10.668,11.061,221556,0
2001-07-13,11.051,11.226,10.99,11.182,191427,0
2001-07-16,11.182,11.312,10.695,10.851,258213,0
2001-07-17,10.894,11.261,10.728,11.139,260964,0
2001-07-18,11.182,11.468,10.912,11.34,279406,0
2001-07-19,11.418,11.662,11.261,11.445,292238,0
2001-07-20,11.383,11.62,11.269,11.349,134375,0
2001-07-23,11.383,11.758,11.269,11.495,267722,0
2001-07-24,11.585,11.585,11.286,11.365,208724,0
2001-07-25,11.278,11.671,11.261,11.585,191084,0
2001-07-26,11.495,11.793,11.349,11.793,163247,0
2001-07-27,11.629,11.873,11.576,11.758,184440,0
2001-07-30,11.758,11.881,11.637,11.873,194175,0
2001-07-31,11.785,11.95,11.487,11.513,193030,0
2001-08-01,11.548,11.819,11.401,11.548,207809,0
2001-08-02,11.495,11.881,11.487,11.881,153165,0
2001-08-03,11.696,12.125,11.686,11.881,195551,0
2001-08-06,11.881,12.03,11.504,11.504,258447,0
2001-08-07,11.593,11.654,11.401,11.468,131514,0
2001-08-08,11.504,11.891,11.468,11.593,156370,0
2001-08-09,11.593,11.671,11.349,11.468,152935,0
2001-08-10,11.468,11.487,11.139,11.468,136324,0
2001-08-13,11.468,11.513,11.34,11.428,139191,0
2001-08-14,11.349,11.837,11.349,11.837,164044,0
2001-08-15,11.863,11.863,11.521,11.671,102186,0
2001-08-16,11.758,11.863,11.679,11.863,133005,0
2001-08-17,11.793,11.837,11.504,11.671,168972,0
2001-08-20,11.671,11.793,11.629,11.793,122234,0
2001-08-21,11.881,11.993,11.585,11.62,149614,0
2001-08-22,11.531,11.881,11.531,11.793,155110,0
2001-08-23,11.837,11.881,11.671,11.758,115588,0
2001-08-24,11.713,12.118,11.713,12.1,163364,0
2001-08-27,12.02,12.186,11.916,12.03,176535,0
2001-08-28,11.957,12.064,11.304,11.654,195094,0
2001-08-29,11.576,11.696,11.269,11.428,116158,0
2001-08-30,11.261,11.445,11.095,11.261,214109,0
2001-08-31,11.349,11.855,11.349,11.468,266692,0
2001-09-04,11.548,11.686,11.383,11.513,215600,0
2001-09-05,11.487,12.056,11.487,12.039,219495,0
2001-09-06,11.957,11.957,11.513,11.881,158781,0
2001-09-07,11.881,11.916,11.576,11.629,219148,0
2001-09-10,11.629,11.629,11.219,11.593,310453,0
2001-09-17,11.504,11.504,10.161,10.161,265778,0
2001-09-18,10.198,10.527,10.01,10.213,184323,0
2001-09-19,10.198,10.239,9.3413,9.3413,446665,0
2001-09-20,9.1314,9.2879,8.4412,8.4412,297623,0
2001-09-21,8.1531,8.5108,8.1094,8.4412,394652,0
2001-09-24,8.3539,8.7118,8.3539,8.6071,458923,0
2001-09-25,8.7726,8.9646,8.476,8.9294,507492,0
2001-09-26,8.9901,9.2532,8.9294,9.2532,200592,0
2001-09-27,9.3413,9.3413,8.9127,9.0518,218007,0
2001-09-28,9.1314,9.629,9.0081,9.2174,348944,0
2001-10-01,9.4191,9.75,9.1228,9.576,356274,0
2001-10-02,9.74,10.361,9.655,10.361,225335,0
2001-10-03,10.318,10.318,9.952,10.075,440363,0
2001-10-04,10.161,10.223,9.766,10.075,277922,0
2001-10-05,10.075,10.161,9.874,10.161,225566,0
2001-10-08,10.239,10.239,9.4191,9.811,223964,0
2001-10-09,9.784,10.099,9.665,10.029,192691,0
2001-10-10,10.075,10.815,10.02,10.815,188791,0
2001-10-11,10.728,10.886,10.484,10.815,197496,0
2001-10-12,10.754,10.762,10.231,10.484,93938,0
2001-10-15,10.552,10.728,10.239,10.728,281126,0
2001-10-16,10.728,10.955,10.492,10.946,112380,0
2001-10-17,10.861,10.955,10.616,10.64,158089,0
2001-10-18,10.64,10.851,10.64,10.649,152477,0
2001-10-19,10.659,10.842,10.57,10.695,109174,0
2001-10-22,10.771,11.173,10.736,11.173,180544,0
2001-10-23,11.226,11.349,10.963,10.963,144344,0
2001-10-24,11.016,11.042,10.797,10.851,154883,0
2001-10-25,10.771,11.261,10.659,11.261,164965,0
2001-10-26,11.182,11.445,10.938,11.392,126933,0
2001-10-29,11.312,11.312,10.903,10.963,157633,0
2001-10-30,10.894,10.894,10.695,10.728,158660,0
2001-10-31,10.668,10.833,10.57,10.649,276087,0
2001-11-01,10.589,10.778,10.527,10.736,282732,0
2001-11-02,10.579,10.851,10.579,10.771,218235,0
2001-11-05,10.771,10.815,10.607,10.607,252946,0
2001-11-06,10.562,10.771,10.484,10.649,267840,0
2001-11-07,10.728,11.304,10.686,11.209,265890,0
2001-11-08,11.12,11.401,10.894,10.894,182263,0
2001-11-09,10.815,11.349,10.788,11.331,150301,0
2001-11-12,11.331,11.477,11.192,11.365,165080,0
2001-11-13,11.365,11.62,11.304,11.468,167367,0
2001-11-14,11.548,11.873,11.286,11.855,157516,0
2001-11-15,11.873,11.899,11.686,11.758,134375,0
2001-11-16,11.837,11.923,11.671,11.758,131626,0
2001-11-19,11.671,11.95,11.671,11.793,208266,0
2001-11-20,11.793,11.793,11.504,11.548,156942,0
2001-11-21,11.521,12.074,11.521,11.713,159693,0
2001-11-23,11.671,11.95,11.504,11.932,95656,0
2001-11-26,11.855,11.881,11.495,11.811,178138,0
2001-11-27,11.732,12.039,11.637,11.957,183635,0
2001-11-28,12.039,12.133,11.722,12.02,175277,0
2001-11-29,11.957,11.974,11.521,11.873,143770,0
2001-11-30,11.942,12.466,11.863,12.125,425240,0
2001-12-03,12.272,12.482,12.16,12.448,254550,0
2001-12-04,12.448,12.448,11.916,12.09,144803,0
2001-12-05,12.09,12.413,11.965,12.202,475299,0
2001-12-06,12.238,12.238,12.081,12.16,246300,0
2001-12-07,12.074,12.247,12.003,12.202,192227,0
2001-12-10,12.202,12.211,11.793,11.793,241717,0
2001-12-11,11.881,11.881,11.226,11.295,415274,0
2001-12-12,11.437,11.477,11.269,11.477,209986,0
2001-12-13,11.46,11.602,11.103,11.103,245499,0
2001-12-14,11.103,11.445,11.061,11.428,166450,0
2001-12-17,11.428,11.705,11.428,11.602,234960,0
2001-12-18,11.521,11.932,11.477,11.932,250309,0
2001-12-19,11.602,11.837,11.437,11.775,227054,0
2001-12-20,11.766,12.003,11.611,11.873,225566,0
2001-12-21,11.95,11.984,11.477,11.477,490768,0
2001-12-24,11.557,12.22,11.557,12.02,183179,0
2001-12-26,12.056,12.056,11.819,11.829,199677,0
2001-12-27,11.891,11.974,11.696,11.829,155227,0
2001-12-28,11.891,11.993,11.602,11.686,206433,0
2001-12-31,11.686,12.039,11.611,11.766,286510,0
2002-01-02,11.855,11.855,11.437,11.602,307705,0
2002-01-03,11.646,11.855,11.477,11.686,281700,0
2002-01-04,11.686,12.1,11.557,11.974,355248,0
2002-01-07,11.974,12.186,11.907,12.074,280555,0
2002-01-08,12.056,12.056,11.671,11.671,167827,0
2002-01-09,11.686,12.02,11.646,11.646,274253,0
2002-01-10,11.646,11.873,11.646,11.785,171722,0
2002-01-11,11.722,11.803,11.646,11.766,187190,0
2002-01-14,11.766,11.766,11.226,11.468,227628,0
2002-01-15,11.357,11.686,11.357,11.487,194062,0
2002-01-16,11.521,11.576,11.34,11.374,121775,0
2002-01-17,11.357,11.705,11.312,11.686,164277,0
2002-01-18,11.602,11.662,11.365,11.445,175847,0
2002-01-22,11.46,11.679,11.46,11.62,154424,0
2002-01-23,11.54,11.855,11.374,11.722,183751,0
2002-01-24,11.602,11.863,11.557,11.863,212964,0
2002-01-25,11.722,12.003,11.722,11.923,197955,0
2002-01-28,11.846,12.22,11.811,12.177,155340,0
2002-01-29,12.257,12.335,12.03,12.056,193489,0
2002-01-30,11.932,12.186,11.855,12.141,297623,0
2002-01-31,12.141,12.309,12.02,12.247,313202,0
2002-02-01,12.168,12.387,12.168,12.265,162898,0
2002-02-04,12.186,12.317,11.602,11.611,330158,0
2002-02-05,11.686,11.932,11.646,11.811,264515,0
2002-02-06,11.766,11.932,11.654,11.749,193030,0
2002-02-07,11.803,11.891,11.557,11.646,263941,0
2002-02-08,11.722,11.855,11.593,11.855,215828,0
2002-02-11,11.855,12.413,11.819,12.352,224534,0
2002-02-12,12.352,12.352,11.855,12.056,198760,0
2002-02-13,12.1,12.22,12.1,12.177,148466,0
2002-02-14,12.186,12.186,11.907,12.011,188791,0
2002-02-15,12.02,12.133,12.003,12.056,290978,0
2002-02-19,12.141,12.186,12.02,12.039,252716,0
2002-02-20,12.09,12.186,12.02,12.186,324543,0
2002-02-21,12.186,12.422,12.151,12.317,292352,0
2002-02-22,12.265,12.43,12.16,12.377,258447,0
2002-02-25,12.352,12.387,11.891,11.891,328210,0
2002-02-26,11.974,12.43,11.942,12.36,253515,0
2002-02-27,12.309,12.528,12.186,12.422,192798,0
2002-02-28,12.352,12.387,11.942,12.193,217431,0
2002-03-01,12.193,12.518,12.02,12.518,241375,0
2002-03-04,12.5,13.093,12.5,13.093,438299,0
2002-03-05,13.014,13.049,12.657,12.822,377700,0
2002-03-06,12.798,12.883,12.518,12.639,367731,0
2002-03-07,12.43,12.639,12.369,12.5,240000,0
2002-03-08,12.43,12.472,12.257,12.352,271733,0
2002-03-11,12.352,12.387,12.141,12.317,244353,0
2002-03-12,12.265,12.472,12.238,12.472,244353,0
2002-03-13,12.528,12.535,12.186,12.377,185470,0
2002-03-14,12.317,12.562,12.282,12.518,189711,0
2002-03-15,12.317,12.554,12.317,12.528,335542,0
2002-03-18,12.544,12.544,12.141,12.342,242291,0
2002-03-19,12.396,12.639,12.36,12.579,356619,0
2002-03-20,12.528,12.535,11.392,12.141,583099,0
2002-03-21,12.064,12.528,12.011,12.439,309308,0
2002-03-22,12.352,12.369,12.229,12.291,216860,0
2002-03-25,12.3,12.377,12.046,12.074,216289,0
2002-03-26,12.151,12.675,12.141,12.562,235419,0
2002-03-27,12.528,12.763,12.528,12.657,242866,0
2002-03-28,12.604,12.866,12.562,12.866,233473,0
2002-04-01,12.813,12.858,12.562,12.719,201854,0
2002-04-02,12.875,12.901,12.562,12.562,508066,0
2002-04-03,12.604,12.964,12.168,12.675,242407,0
2002-04-04,12.813,12.813,12.272,12.535,172525,0
2002-04-05,12.735,12.936,12.71,12.858,186387,0
2002-04-08,12.945,12.945,12.675,12.822,170006,0
2002-04-09,12.901,13.068,12.772,12.806,180888,0
2002-04-10,12.806,13.498,12.806,13.434,321108,0
2002-04-11,13.397,13.397,13.102,13.138,273453,0
2002-04-12,13.049,13.319,12.92,13.243,202881,0
2002-04-15,13.19,13.27,12.901,13.084,182493,0
2002-04-16,13.19,13.382,13.155,13.234,219495,0
2002-04-17,13.365,13.39,12.772,12.901,320649,0
2002-04-18,13.024,13.121,12.92,13.024,247788,0
2002-04-19,13.155,13.155,12.772,12.936,200933,0
2002-04-22,12.982,12.982,12.439,12.482,313319,0
2002-04-23,12.562,12.562,12.229,12.326,319848,0
2002-04-24,12.413,12.647,12.317,12.43,247675,0
2002-04-25,12.439,12.528,12.229,12.377,163475,0
2002-04-26,12.317,12.657,12.317,12.317,125557,0
2002-04-29,12.352,12.535,12.186,12.211,125095,0
2002-04-30,12.257,12.562,12.257,12.396,190969,0
2002-05-01,12.439,12.562,12.168,12.335,166680,0
2002-05-02,12.396,12.901,12.396,12.883,271961,0
2002-05-03,12.813,13.024,12.735,12.973,157290,0
2002-05-06,13.014,13.111,12.666,12.727,147092,0
2002-05-07,12.735,12.964,12.647,12.929,172982,0
2002-05-08,12.858,13.234,12.813,13.084,168743,0
2002-05-09,13.068,13.19,12.911,12.92,137929,0
2002-05-10,12.945,13.077,12.822,12.901,180888,0
2002-05-13,12.813,13.068,12.735,13.042,211360,0
2002-05-14,13.024,13.397,13.024,13.278,261881,0
2002-05-15,13.365,13.653,13.207,13.303,185012,0
2002-05-16,13.234,13.443,13.077,13.111,120400,0
2002-05-17,13.234,13.453,13.111,13.356,222470,0
2002-05-20,13.356,13.397,13.077,13.19,137698,0
2002-05-21,13.111,13.573,13.111,13.434,300830,0
2002-05-22,13.397,13.573,13.365,13.573,201737,0
2002-05-23,13.531,13.591,13.278,13.461,212048,0
2002-05-24,13.443,13.531,13.287,13.319,176648,0
2002-05-28,13.216,13.278,12.945,12.982,308848,0
2002-05-29,13.024,13.155,12.945,12.982,127387,0
2002-05-30,13.068,13.163,12.901,12.955,241489,0
2002-05-31,12.982,13.102,12.772,12.772,343446,0
2002-06-03,12.772,13.068,12.692,12.692,317100,0
2002-06-04,12.604,12.822,12.509,12.735,205862,0
2002-06-05,12.858,12.982,12.735,12.92,147551,0
2002-06-06,12.858,12.973,12.719,12.719,228659,0
2002-06-07,12.631,12.813,12.562,12.719,171377,0
2002-06-10,12.772,12.892,12.622,12.813,292697,0
2002-06-11,12.982,13.014,12.528,12.571,304264,0
2002-06-12,12.657,12.806,12.36,12.49,292352,0
2002-06-13,12.49,12.554,12.352,12.448,299113,0
2002-06-14,12.528,12.613,11.899,12.22,227398,0
2002-06-17,12.238,12.422,12.064,12.282,211133,0
2002-06-18,12.413,12.613,12.272,12.509,219495,0
2002-06-19,12.911,13.296,12.647,12.701,589286,0
2002-06-20,13.758,13.958,13.461,13.851,1293361,0
2002-06-21,13.635,14.334,13.635,14.237,1006624,0
2002-06-24,14.437,15.05,14.393,14.63,1387875,0
2002-06-25,14.691,14.796,14.393,14.655,636487,0
2002-06-26,14.517,14.63,14.263,14.594,851509,0
2002-06-27,14.613,15.225,14.561,15.225,424439,0
2002-06-28,15.233,15.895,15.233,15.329,891836,0
2002-07-01,15.406,15.747,15.338,15.617,758032,0
2002-07-02,15.651,15.688,15.406,15.495,653327,0
2002-07-03,15.495,15.66,14.77,14.863,477707,0
2002-07-05,14.901,15.425,14.856,15.206,322026,0
2002-07-08,15.206,15.206,14.77,14.988,712895,0
2002-07-09,14.988,15.537,14.945,15.18,355248,0
2002-07-10,15.109,15.153,14.613,15.04,411263,0
2002-07-11,15.05,15.058,14.517,14.891,572678,0
2002-07-12,14.891,14.997,14.237,14.437,312859,0
2002-07-15,14.184,14.752,13.897,14.736,636257,0
2002-07-16,14.796,15.136,14.21,14.646,743943,0
2002-07-17,14.814,15.225,14.493,14.664,646221,0
2002-07-18,14.604,15.058,14.455,14.517,394081,0
2002-07-19,14.493,14.501,13.889,13.906,453537,0
2002-07-22,13.616,14.281,13.372,13.372,694567,0
2002-07-23,13.253,13.714,13.014,13.311,740390,0
2002-07-24,12.883,13.889,12.875,13.87,610137,0
2002-07-25,13.696,14.334,13.564,14.053,425126,0
2002-07-26,14.31,14.561,14.151,14.455,472783,0
2002-07-29,14.561,15.495,14.535,15.486,647369,0
2002-07-30,15.136,15.537,14.945,15.355,586425,0
2002-07-31,15.363,15.617,14.856,14.856,716562,0
2002-08-01,14.856,15.188,14.796,14.945,392591,0
2002-08-02,14.736,14.988,14.141,14.256,488705,0
2002-08-05,14.184,14.291,13.48,13.547,414702,0
2002-08-06,13.573,14.367,13.573,14.141,449412,0
2002-08-07,14.263,14.437,13.932,14.437,281700,0
2002-08-08,14.31,14.646,14.141,14.483,390987,0
2002-08-09,14.393,14.873,14.097,14.604,500505,0
2002-08-12,14.578,14.873,14.403,14.77,404391,0
2002-08-13,14.718,14.806,14.483,14.493,488132,0
2002-08-14,14.493,14.604,13.922,14.493,469344,0
2002-08-16,14.561,14.646,14.019,14.544,341955,0
2002-08-19,14.437,15.013,14.437,14.832,296708,0
2002-08-20,14.691,15.119,14.561,15.04,346079,0
2002-08-21,15.495,15.643,15.197,15.589,518951,0
2002-08-22,15.589,15.651,15.312,15.52,450445,0
2002-08-23,15.53,16.255,15.067,15.119,284333,0
2002-08-26,14.988,15.434,14.945,15.239,327636,0
2002-08-27,15.363,15.643,15.363,15.434,333709,0
2002-08-28,15.406,15.406,14.814,14.814,283990,0
2002-08-29,14.823,15.136,14.655,14.901,204260,0
2002-08-30,14.814,15.545,14.752,15.031,393165,0
2002-09-03,14.856,15.406,14.823,15.119,687352,0
2002-09-04,15.225,16.086,15.172,16.078,789422,0
2002-09-05,15.895,16.033,15.329,15.477,477479,0
2002-09-06,15.537,15.984,15.537,15.757,293502,0
2002-09-09,15.582,16.001,15.451,15.67,354438,0
2002-09-10,15.688,16.168,15.477,15.634,636830,0
2002-09-11,15.808,16.209,15.808,16.042,317672,0
2002-09-12,15.843,16.009,15.46,15.512,645306,0
2002-09-13,15.416,15.589,15.286,15.589,612087,0
2002-09-17,15.477,15.714,14.646,14.778,588256,0
2002-09-18,15.077,15.688,14.788,15.589,878203,0
2002-09-19,15.372,15.799,14.778,15.031,611513,0
2002-09-20,15.162,15.505,15.109,15.372,752423,0
2002-09-23,15.162,15.329,14.263,14.517,631788,0
2002-09-24,14.31,14.744,14.089,14.428,677497,0
2002-09-25,14.604,15.239,14.578,15.197,473470,0
2002-09-26,15.329,16.488,15.286,16.359,1320054,0
2002-09-27,16.323,16.595,16.105,16.402,880038,0
2002-09-30,16.009,16.271,15.67,15.976,918415,0
2002-10-01,16.001,16.805,15.688,16.805,663519,0
2002-10-02,16.657,16.657,16.245,16.323,624001,0
2002-10-03,16.271,16.866,16.199,16.552,554347,0
2002-10-04,16.568,16.657,16.042,16.462,629157,0
2002-10-07,16.462,16.462,15.843,16.15,812104,0
2002-10-08,16.395,17.422,16.227,16.978,2163091,0
2002-10-09,16.657,17.056,16.488,16.568,1713107,0
2002-10-10,16.534,16.56,15.248,15.589,1917476,0
2002-10-11,15.607,16.56,15.607,16.454,710261,0
2002-10-14,15.372,15.38,14.709,14.972,1327844,0
2002-10-15,15.077,16.359,15.077,16.359,984397,0
2002-10-16,16.227,16.227,15.512,15.607,752650,0
2002-10-17,16.227,16.395,15.679,16.06,694455,0
2002-10-18,15.984,16.429,15.843,16.331,519292,0
2002-10-21,16.227,16.56,15.799,16.515,864571,0
2002-10-22,16.395,16.612,16.199,16.437,428559,0
2002-10-23,16.395,16.47,15.886,16.177,694685,0
2002-10-24,16.177,16.402,15.903,16.078,1175370,0
2002-10-25,16.033,16.185,15.239,16.185,632362,0
2002-10-28,16.359,16.412,15.757,15.827,297051,0
2002-10-29,15.67,16.096,15.38,16.009,436467,0
2002-10-30,16.009,16.315,15.817,16.255,398551,0
2002-10-31,16.315,16.34,15.903,16.086,526628,0
2002-11-01,16.042,16.454,15.976,16.395,363720,0
2002-11-04,16.568,16.657,16.027,16.262,495692,0
2002-11-05,16.262,16.359,15.406,15.852,571530,0
2002-11-06,15.852,16.033,15.598,15.967,797209,0
2002-11-07,15.757,15.967,15.442,15.835,532123,0
2002-11-08,15.799,15.958,14.176,14.701,1305393,0
2002-11-11,14.691,14.691,13.66,14.578,887598,0
2002-11-12,14.544,14.972,14.474,14.709,401639,0
2002-11-13,14.646,14.936,14.133,14.682,360286,0
2002-11-14,14.736,15.146,14.646,15.127,335658,0
2002-11-15,15.103,15.233,14.393,14.63,696512,0
2002-11-18,14.474,14.673,13.941,14.455,515052,0
2002-11-19,14.35,14.664,14.176,14.376,387665,0
2002-11-20,14.428,14.77,14.31,14.517,496955,0
2002-11-21,14.517,14.988,14.474,14.919,373689,0
2002-11-22,15.031,15.05,14.35,14.367,351120,0
2002-11-25,14.428,14.863,14.281,14.474,366243,0
2002-11-26,14.219,14.569,14.184,14.35,381481,0
2002-11-27,14.176,14.972,14.141,14.945,338750,0
2002-11-29,14.936,15.109,14.796,15.05,225911,0
2002-12-02,15.329,15.67,15.022,15.172,662835,0
2002-12-03,15.04,15.136,14.882,15.013,418827,0
2002-12-04,14.988,15.303,14.778,15.103,277002,0
2002-12-05,15.206,15.267,14.744,14.928,252946,0
2002-12-06,14.761,15.267,14.622,14.664,434062,0
2002-12-09,14.604,14.936,14.517,14.736,676811,0
2002-12-10,14.761,14.856,14.437,14.796,407830,0
2002-12-11,14.953,15.286,14.673,15.286,394767,0
2002-12-12,15.127,15.387,14.856,15.303,434405,0
2002-12-13,15.294,15.406,14.863,14.972,309194,0
2002-12-16,14.979,15.52,14.979,15.52,326034,0
2002-12-17,15.643,15.688,15.239,15.239,369449,0
2002-12-18,15.416,15.505,14.01,14.063,1630507,0
2002-12-19,14.141,14.437,13.941,14.01,570272,0
2002-12-20,14.176,14.228,13.687,13.784,794806,0
2002-12-23,13.706,13.706,13.243,13.365,947631,0
2002-12-24,13.531,13.531,13.303,13.356,267493,0
2002-12-26,13.365,13.505,13.145,13.216,487675,0
2002-12-27,13.129,13.27,13.042,13.102,434519,0
2002-12-30,13.058,13.262,12.822,13.262,487215,0
2002-12-31,13.346,13.365,13.058,13.138,449756,0
2003-01-02,13.014,13.607,13.014,13.365,988750,0
2003-01-03,13.365,13.443,13.102,13.338,1043284,0
2003-01-06,13.424,13.861,13.303,13.801,857811,0
2003-01-07,13.801,13.809,13.453,13.714,486529,0
2003-01-08,13.793,13.793,13.226,13.328,553889,0
2003-01-09,13.415,13.861,13.407,13.635,488362,0
2003-01-10,13.768,14.01,13.505,13.768,615523,0
2003-01-13,13.809,13.897,13.453,13.751,511045,0
2003-01-14,13.741,13.88,13.514,13.531,531439,0
2003-01-15,13.616,13.616,12.998,13.014,727215,0
2003-01-16,13.145,13.296,13.024,13.226,321337,0
2003-01-17,13.216,13.27,13.024,13.145,350894,0
2003-01-21,13.145,13.145,12.788,12.788,546903,0
2003-01-22,12.788,12.839,12.448,12.509,553546,0
2003-01-23,12.518,12.763,12.422,12.588,287312,0
2003-01-24,12.839,13.033,12.448,12.448,676465,0
2003-01-27,12.439,12.798,12.413,12.604,719770,0
2003-01-28,12.604,13.014,12.5,12.929,965611,0
2003-01-29,12.858,12.866,12.456,12.831,613459,0
2003-01-30,12.788,12.99,12.647,12.719,568552,0
2003-01-31,12.71,13.453,12.675,13.077,553659,0
2003-02-03,13.058,13.243,12.719,12.839,358797,0
2003-02-04,12.763,12.813,12.544,12.631,456400,0
2003-02-05,12.798,12.929,12.413,12.43,461100,0
2003-02-06,12.413,12.544,12.03,12.211,604638,0
2003-02-07,12.5,12.544,11.984,12.056,512419,0
2003-02-10,12.003,12.238,11.637,12.177,580693,0
2003-02-11,12.265,12.265,11.785,11.899,524220,0
2003-02-12,11.899,12.1,11.741,11.899,419399,0
2003-02-13,11.855,11.899,11.696,11.819,394422,0
2003-02-14,11.793,11.957,11.722,11.855,427876,0
2003-02-18,11.811,12.193,11.722,12.118,350091,0
2003-02-19,12.168,12.211,11.766,11.891,272763,0
2003-02-20,11.811,11.811,11.513,11.593,487904,0
2003-02-21,11.679,12.118,11.593,12.03,288802,0
2003-02-24,12.056,12.064,11.557,11.637,256266,0
2003-02-25,11.46,11.732,11.383,11.732,331417,0
2003-02-26,11.855,11.855,11.611,11.637,243665,0
2003-02-27,11.722,11.775,11.418,11.637,225796,0
2003-02-28,11.749,12.074,11.749,11.881,503714,0
2003-03-03,11.957,12.074,11.521,11.679,336685,0
2003-03-04,11.679,11.713,11.487,11.54,320417,0
2003-03-05,11.593,11.679,11.46,11.679,319959,0
2003-03-06,11.679,11.679,11.242,11.331,283188,0
2003-03-07,11.269,11.495,11.209,11.374,239197,0
2003-03-10,11.251,11.34,11.007,11.061,292925,0
2003-03-11,10.99,11.41,10.946,11.042,417565,0
2003-03-12,10.999,11.078,10.762,11.07,288346,0
2003-03-13,11.234,11.46,10.99,11.452,272537,0
2003-03-14,11.696,11.696,11.173,11.304,306215,0
2003-03-17,11.261,11.957,11.226,11.957,368764,0
2003-03-18,12.09,12.09,11.722,11.829,393046,0
2003-03-19,11.349,11.477,10.823,11.2,983484,0
2003-03-20,11.086,11.182,10.833,11.139,556410,0
2003-03-21,11.13,11.13,10.484,10.929,901577,0
2003-03-24,10.929,11.111,10.518,10.981,969506,0
2003-03-25,10.938,10.938,10.508,10.589,646796,0
2003-03-26,10.668,10.728,10.44,10.579,430853,0
2003-03-27,10.562,10.728,10.424,10.695,404735,0
2003-03-28,10.695,10.736,10.518,10.736,335197,0
2003-03-31,10.736,10.797,10.397,10.415,658138,0
2003-04-01,10.492,10.649,10.3,10.649,427304,0
2003-04-02,11.086,11.086,10.686,10.712,416191,0
2003-04-03,10.778,10.823,10.518,10.649,520095,0
2003-04-04,10.589,10.649,10.432,10.44,424323,0
2003-04-07,10.736,11.086,10.728,10.912,905125,0
2003-04-08,10.823,10.999,10.745,10.955,1054623,0
2003-04-09,10.938,11.173,10.754,10.797,485271,0
2003-04-10,10.877,10.894,10.712,10.797,289030,0
2003-04-11,10.955,11.07,10.579,10.695,352611,0
2003-04-14,10.695,10.963,10.695,10.912,468198,0
2003-04-15,10.912,11.365,10.877,11.349,675206,0
2003-04-16,11.829,11.829,11.495,11.513,782090,0
2003-04-17,11.566,11.705,11.477,11.671,352498,0
2003-04-21,11.671,12.03,11.671,11.722,440020,0
2003-04-22,11.732,12.03,11.611,11.873,301745,0
2003-04-23,11.732,11.881,11.531,11.758,371395,0
2003-04-24,11.837,11.957,11.62,11.899,327408,0
2003-04-25,11.891,11.974,11.629,11.686,317328,0
2003-04-28,11.957,12.202,11.873,12.046,320536,0
2003-04-29,12.125,12.133,11.437,11.775,551256,0
2003-04-30,11.829,11.829,11.477,11.722,537965,0
2003-05-01,11.654,11.916,11.437,11.907,354213,0
2003-05-02,11.873,12.211,11.873,12.133,263370,0
2003-05-05,12.168,12.168,11.785,11.916,375062,0
2003-05-06,12.074,12.571,11.907,12.335,586196,0
2003-05-07,12.309,12.352,11.95,12.003,341385,0
2003-05-08,12.074,12.09,11.732,12.011,258327,0
2003-05-09,12.074,12.448,11.984,12.439,324543,0
2003-05-12,12.439,12.613,12.265,12.613,366357,0
2003-05-13,12.535,12.571,12.265,12.36,217089,0
2003-05-14,12.36,12.43,12.229,12.396,339665,0
2003-05-15,12.396,12.5,12.282,12.456,230147,0
2003-05-16,12.456,12.613,12.387,12.396,276886,0
2003-05-19,12.456,12.456,12.247,12.265,411378,0
2003-05-20,12.291,12.466,12.039,12.229,353526,0
2003-05-21,12.229,12.413,12.151,12.317,226255,0
2003-05-22,12.3,12.377,12.186,12.211,287655,0
2003-05-23,12.247,12.396,12.177,12.342,423869,0
2003-05-27,12.272,12.858,12.272,12.683,384915,0
2003-05-28,12.788,12.875,12.482,12.657,449296,0
2003-05-29,12.571,12.831,12.43,12.604,384342,0
2003-05-30,12.798,13.102,12.788,13.033,537165,0
2003-06-02,13.006,13.498,13.006,13.319,563739,0
2003-06-03,13.319,13.706,13.27,13.372,412984,0
2003-06-04,13.461,13.616,13.415,13.531,387549,0
2003-06-05,13.599,13.599,13.372,13.531,299797,0
2003-06-06,13.461,13.941,13.461,13.591,397057,0
2003-06-09,13.531,13.678,13.093,13.39,449984,0
2003-06-10,13.488,13.66,13.39,13.625,846016,0
2003-06-11,13.696,14.166,13.581,13.897,512532,0
2003-06-12,13.834,14.037,13.775,13.88,229461,0
2003-06-13,14.097,14.115,13.88,13.941,364984,0
2003-06-16,13.951,14.273,13.906,14.166,464190,0
2003-06-17,14.097,14.219,13.861,14.01,618616,0
2003-06-18,13.531,13.599,12.849,12.883,1311118,0
2003-06-19,12.657,12.911,12.544,12.562,902950,0
2003-06-20,12.528,12.647,12.133,12.133,780487,0
2003-06-23,12.309,12.482,11.923,12.046,674407,0
2003-06-24,12.046,12.193,11.891,11.974,564658,0
2003-06-25,12.003,12.133,11.916,12.03,684602,0
2003-06-26,11.965,12.046,11.686,11.942,829746,0
2003-06-27,11.95,12.133,11.62,11.686,783464,0
2003-06-30,11.741,11.965,11.637,11.696,1715511,0
2003-07-01,11.705,11.846,11.629,11.766,459725,0
2003-07-02,12.046,12.09,11.829,12.02,676007,0
2003-07-03,12.02,12.369,11.957,12.193,568668,0
2003-07-07,12.141,12.482,12.141,12.177,794232,0
2003-07-08,12.186,12.482,12.186,12.439,397174,0
2003-07-09,12.439,12.439,12.125,12.168,737641,0
2003-07-10,12.125,12.125,11.803,11.873,415046,0
2003-07-11,11.95,12.247,11.95,12.177,409204,0
2003-07-14,12.186,12.439,12.02,12.133,378959,0
2003-07-15,12.211,12.387,11.965,12.003,370137,0
2003-07-16,11.957,12.22,11.803,11.803,407943,0
2003-07-17,11.811,12.011,11.811,11.942,265319,0
2003-07-18,12.074,12.229,11.907,12.229,266461,0
2003-07-21,12.229,12.317,11.863,11.993,355130,0
2003-07-22,11.916,12.177,11.916,12.151,206206,0
2003-07-23,12.16,12.317,12.16,12.272,264057,0
2003-07-24,12.422,12.613,12.369,12.456,423980,0
2003-07-25,12.657,12.822,12.466,12.772,542319,0
2003-07-28,12.701,12.727,12.326,12.404,424781,0
2003-07-29,12.352,12.866,12.352,12.813,650692,0
2003-07-30,12.744,12.875,12.49,12.49,329585,0
2003-07-31,12.579,13.024,12.571,12.831,297737,0
2003-08-01,12.849,13.006,12.439,12.554,448609,0
2003-08-04,12.554,12.822,12.482,12.571,255349,0
2003-08-05,12.639,12.692,12.342,12.404,285251,0
2003-08-06,12.352,12.439,12.141,12.177,338403,0
2003-08-07,12.177,12.439,12.177,12.291,239773,0
2003-08-08,12.377,12.554,12.291,12.456,149269,0
2003-08-11,12.5,12.622,12.342,12.518,199906,0
2003-08-12,12.571,12.727,12.439,12.71,261193,0
2003-08-13,12.657,12.849,12.588,12.597,171838,0
2003-08-14,12.571,12.831,12.571,12.788,212048,0
2003-08-15,12.571,12.92,12.544,12.883,199100,0
2003-08-18,12.92,13.19,12.892,13.014,290637,0
2003-08-19,13.093,13.253,13.024,13.181,288802,0
2003-08-20,13.226,13.27,13.163,13.234,173211,0
2003-08-21,13.296,13.498,13.216,13.216,242748,0
2003-08-22,13.397,13.434,13.049,13.084,262682,0
2003-08-25,13.163,13.253,12.92,13.058,271501,0
2003-08-26,13.042,13.068,12.788,13.006,283990,0
2003-08-27,12.929,12.99,12.822,12.892,260161,0
2003-08-28,12.892,13.049,12.831,13.014,226713,0
2003-08-29,12.945,13.181,12.813,13.181,328784,0
2003-09-02,13.216,13.407,12.964,13.278,895501,0
2003-09-03,13.443,13.505,13.311,13.397,249739,0
2003-09-04,12.657,12.813,12.528,12.813,767081,0
2003-09-05,12.875,12.964,12.571,12.701,343790,0
2003-09-08,12.622,13.006,12.622,12.99,458688,0
2003-09-09,13.068,13.077,12.822,12.883,263484,0
2003-09-10,12.701,12.936,12.613,12.639,379760,0
2003-09-11,12.571,12.666,12.5,12.562,226255,0
2003-09-12,12.482,12.683,12.387,12.647,412184,0
2003-09-15,12.763,12.763,12.369,12.49,318473,0
2003-09-16,12.49,12.49,12.317,12.396,267036,0
2003-09-17,12.177,12.177,11.418,11.487,1425680,0
2003-09-18,11.521,11.629,11.357,11.392,984053,0
2003-09-19,11.349,11.46,11.12,11.383,910739,0
2003-09-22,11.349,11.365,11.078,11.226,692621,0
2003-09-23,11.349,11.349,11.032,11.042,502567,0
2003-09-24,11.042,11.295,11.042,11.182,714958,0
2003-09-25,11.312,11.312,10.999,10.999,516657,0
2003-09-26,10.929,11.086,10.823,10.886,439442,0
2003-09-29,10.886,11.2,10.868,11.042,607158,0
2003-09-30,11.086,11.111,10.963,10.963,597995,0
2003-10-01,10.929,11.428,10.912,11.349,1061042,0
2003-10-02,11.34,11.566,11.2,11.487,597304,0
2003-10-03,11.487,11.873,11.468,11.741,843950,0
2003-10-06,11.671,11.785,11.576,11.654,523189,0
2003-10-07,11.477,11.671,11.41,11.662,637745,0
2003-10-08,11.654,11.873,11.585,11.846,614606,0
2003-10-09,11.932,11.95,11.646,11.785,512305,0
2003-10-10,11.785,12.09,11.785,11.855,465680,0
2003-10-13,12.202,12.352,12.1,12.22,562137,0
2003-10-14,12.265,12.291,12.09,12.257,412295,0
2003-10-15,12.257,12.404,12.177,12.291,669823,0
2003-10-16,12.352,12.588,12.265,12.518,510472,0
2003-10-17,12.518,12.518,12.177,12.326,425240,0
2003-10-20,12.247,12.482,12.109,12.265,326380,0
2003-10-21,12.211,12.387,12.193,12.238,237137,0
2003-10-22,12.247,12.247,11.957,12.046,318129,0
2003-10-23,11.965,12.081,11.863,11.891,424210,0
2003-10-24,11.891,12.003,11.766,11.899,291323,0
2003-10-27,11.873,12.118,11.873,12.1,412184,0
2003-10-28,12.168,12.377,12.056,12.342,359368,0
2003-10-29,12.309,12.456,12.229,12.439,294869,0
2003-10-30,12.571,12.597,12.413,12.456,343905,0
2003-10-31,12.613,12.735,12.466,12.727,434405,0
2003-11-03,12.727,12.813,12.535,12.554,347959,0
2003-11-04,12.509,12.509,12.22,12.291,626508,0
2003-11-05,12.291,12.396,11.855,12.168,848762,0
2003-11-06,12.247,12.3,12.133,12.265,315381,0
2003-11-07,12.422,12.422,12.16,12.168,425698,0
2003-11-10,12.247,12.265,11.811,11.881,527656,0
2003-11-11,11.881,12.064,11.881,11.957,278492,0
2003-11-12,11.957,12.133,11.891,12.09,454109,0
2003-11-13,12.09,12.133,11.984,12.03,284561,0
2003-11-14,12.003,12.177,11.891,11.932,334970,0
2003-11-17,11.907,11.916,11.741,11.916,411952,0
2003-11-18,11.916,12.056,11.873,12.03,232095,0
2003-11-19,11.984,12.056,11.873,11.891,395569,0
2003-11-20,11.891,12.064,11.829,11.855,423750,0
2003-11-21,11.873,11.974,11.803,11.965,562821,0
2003-11-24,11.957,12.046,11.916,11.95,633853,0
2003-11-25,12.046,12.265,11.942,12.238,562714,0
2003-11-26,12.309,12.571,12.22,12.509,587451,0
2003-11-28,12.509,12.657,12.482,12.5,214109,0
2003-12-01,12.5,12.858,12.5,12.822,438185,0
2003-12-02,12.675,12.798,12.588,12.735,512879,0
2003-12-03,12.719,12.858,12.675,12.744,354788,0
2003-12-04,12.744,13.014,12.744,13.014,504627,0
2003-12-05,12.936,13.033,12.892,12.982,271501,0
2003-12-08,12.982,13.861,12.973,13.768,1153030,0
2003-12-09,13.687,14.037,13.687,13.843,996656,0
2003-12-10,13.768,14.037,13.768,13.984,743943,0
2003-12-11,13.915,14.151,13.915,14.141,647942,0
2003-12-12,14.097,14.342,13.984,14.273,441735,0
2003-12-15,14.393,14.393,14.166,14.201,607045,0
2003-12-16,14.184,14.281,13.706,13.824,1118890,0
2003-12-17,13.965,14.535,13.784,14.447,1124043,0
2003-12-18,14.664,15.397,14.664,15.233,1373553,0
2003-12-19,15.406,15.714,15.233,15.52,1332887,0
2003-12-22,15.495,15.73,15.425,15.67,622510,0
2003-12-23,15.714,15.886,15.651,15.799,687352,0
2003-12-24,15.799,15.799,15.451,15.495,240228,0
2003-12-26,15.406,15.73,15.397,15.607,177106,0
2003-12-29,15.537,15.789,15.477,15.766,648973,0
2003-12-30,15.757,15.913,15.582,15.714,328784,0
2003-12-31,15.582,15.747,15.537,15.738,558243,0
2004-01-02,15.714,15.87,15.495,15.598,426841,0
2004-01-05,15.555,15.738,15.46,15.714,665813,0
2004-01-06,15.747,15.747,15.495,15.66,428677,0
2004-01-07,15.582,15.582,14.882,15.239,570847,0
2004-01-08,15.363,15.505,15.258,15.495,672569,0
2004-01-09,15.469,15.469,15.004,15.093,622397,0
2004-01-12,14.972,15.077,14.727,14.928,613690,0
2004-01-13,14.752,14.936,14.63,14.936,711178,0
2004-01-14,14.863,14.901,14.691,14.761,358797,0
2004-01-15,14.814,14.891,14.508,14.882,470490,0
2004-01-16,14.823,14.91,14.526,14.578,429823,0
2004-01-20,14.709,15.05,14.535,15.022,614947,0
2004-01-21,14.972,15.338,14.953,15.286,384687,0
2004-01-22,15.188,15.355,15.04,15.276,521124,0
2004-01-23,15.206,15.276,15.04,15.103,479314,0
2004-01-26,15.103,15.172,14.979,15.119,344933,0
2004-01-27,15.058,15.258,15.058,15.216,388235,0
2004-01-28,15.406,15.406,14.646,14.673,366473,0
2004-01-29,14.63,14.832,14.151,14.3,535560,0
2004-01-30,14.053,14.327,14.053,14.256,418480,0
2004-02-02,14.342,14.604,14.097,14.184,359486,0
2004-02-03,14.097,14.237,14.063,14.141,245612,0
2004-02-04,14.141,14.141,13.843,13.906,270014,0
2004-02-05,13.88,14.123,13.87,13.87,374034,0
2004-02-06,13.932,14.192,13.834,14.192,222818,0
2004-02-09,14.192,14.367,14.159,14.3,125095,0
2004-02-10,14.3,14.327,14.08,14.237,201164,0
2004-02-11,14.115,14.752,14.107,14.63,288915,0
2004-02-12,14.428,14.796,14.428,14.691,309194,0
2004-02-13,14.709,14.882,14.586,14.622,253286,0
2004-02-17,14.752,14.841,14.586,14.586,483894,0
2004-02-18,14.673,14.919,14.63,14.856,235535,0
2004-02-19,14.823,15.031,14.63,14.664,226367,0
2004-02-20,14.752,14.788,14.437,14.594,274598,0
2004-02-23,14.569,14.761,14.535,14.673,243894,0
2004-02-24,14.673,15.058,14.578,14.988,393279,0
2004-02-25,14.988,15.013,14.736,14.936,220865,0
2004-02-26,15.013,15.153,14.873,15.077,297392,0
2004-02-27,14.988,15.216,14.979,15.127,308505,0
2004-03-01,15.136,15.634,15.093,15.52,528343,0
2004-03-02,15.451,15.67,15.276,15.276,461440,0
2004-03-03,15.276,15.46,15.067,15.329,296361,0
2004-03-04,15.363,15.512,15.286,15.348,319848,0
2004-03-05,15.355,15.53,15.216,15.329,340122,0
2004-03-08,15.338,15.512,15.103,15.127,289030,0
2004-03-09,15.136,15.286,15.04,15.162,369449,0
2004-03-10,15.248,15.276,14.988,15.086,491339,0
2004-03-11,14.945,15.18,14.752,14.901,482866,0
2004-03-12,14.882,15.188,14.841,15.162,376551,0
2004-03-15,15.172,15.172,14.972,15.058,466252,0
2004-03-16,15.067,15.276,15.04,15.119,358565,0
2004-03-17,15.406,15.976,15.153,15.799,1620200,0
2004-03-18,15.714,15.903,15.67,15.781,740961,0
2004-03-19,15.827,16.279,15.827,16.033,1415597,0
2004-03-22,16.078,16.227,15.886,16.06,1021289,0
2004-03-23,16.209,16.255,16.009,16.042,447923,0
2004-03-24,15.537,16.194,15.537,16.168,819893,0
2004-03-25,16.168,16.34,15.932,16.06,654014,0
2004-03-26,16.132,16.445,16.06,16.279,929983,0
2004-03-29,16.454,16.56,16.387,16.506,414702,0
2004-03-30,16.543,16.751,16.496,16.741,463274,0
2004-03-31,16.697,16.856,16.629,16.733,472093,0
2004-04-01,16.648,16.751,16.454,16.56,651839,0
2004-04-02,16.629,16.848,16.621,16.848,843607,0
2004-04-05,16.848,16.969,16.697,16.909,388466,0
2004-04-06,16.909,16.909,16.629,16.822,308735,0
2004-04-07,16.839,16.909,16.706,16.797,605210,0
2004-04-08,16.805,16.882,16.673,16.706,279178,0
2004-04-12,16.639,16.952,16.639,16.715,311714,0
2004-04-13,16.805,16.805,16.445,16.585,799503,0
2004-04-14,16.387,16.568,16.236,16.34,643017,0
2004-04-15,16.47,16.629,16.412,16.595,632937,0
2004-04-16,16.673,16.689,16.368,16.689,367731,0
2004-04-19,16.603,16.769,16.534,16.629,339322,0
2004-04-20,16.629,16.733,16.429,16.454,679445,0
2004-04-21,16.412,16.496,16.07,16.34,643590,0
2004-04-22,16.279,16.882,16.279,16.76,514481,0
2004-04-23,16.76,16.76,16.47,16.595,325117,0
2004-04-26,16.543,16.673,16.506,16.621,485610,0
2004-04-27,16.741,16.797,16.56,16.585,671309,0
2004-04-28,16.585,16.585,16.105,16.227,627320,0
2004-04-29,16.15,16.236,15.808,15.95,665470,0
2004-04-30,16.009,16.009,15.537,15.757,425355,0
2004-05-03,15.679,15.73,15.153,15.582,772810,0
2004-05-04,15.696,16.052,15.555,16.009,504627,0
2004-05-05,15.967,16.052,15.903,15.95,303579,0
2004-05-06,15.932,15.984,15.643,15.984,529029,0
2004-05-07,15.895,15.903,15.153,15.172,618269,0
2004-05-10,15.172,15.172,14.63,14.953,561221,0
2004-05-11,14.979,15.258,14.882,15.258,347916,0
2004-05-12,15.258,15.276,14.638,15.248,465220,0
2004-05-13,15.18,15.477,15.077,15.46,434062,0
2004-05-14,15.451,15.52,15.058,15.329,299797,0
2004-05-17,15.197,15.197,14.752,14.841,579094,0
2004-05-18,14.841,15.276,14.841,15.197,613690,0
2004-05-19,15.329,15.67,15.119,15.172,472441,0
2004-05-20,15.146,15.495,15.05,15.46,366929,0
2004-05-21,15.495,15.817,15.442,15.651,337948,0
2004-05-24,15.67,15.922,15.651,15.835,279750,0
2004-05-25,15.73,16.115,15.73,16.096,558928,0
2004-05-26,16.132,16.429,15.941,16.421,604754,0
2004-05-27,16.377,16.706,16.368,16.706,686547,0
2004-05-28,16.621,16.76,16.445,16.706,716221,0
2004-06-01,16.715,16.891,16.689,16.76,652522,0
2004-06-02,16.83,16.83,16.506,16.697,432001,0
2004-06-03,16.706,16.822,16.629,16.689,354559,0
2004-06-04,16.805,16.9,16.673,16.866,272877,0
2004-06-07,16.891,17.275,16.813,17.275,331532,0
2004-06-08,17.238,17.372,17.179,17.328,465564,0
2004-06-09,17.328,17.347,17.154,17.163,336803,0
2004-06-10,17.238,17.431,17.238,17.355,471636,0
2004-06-14,17.355,17.355,16.96,17.091,409546,0
2004-06-15,17.215,17.458,17.154,17.449,480683,0
2004-06-16,17.449,17.449,17.266,17.338,402100,0
2004-06-17,17.31,17.491,17.31,17.466,322253,0
2004-06-18,17.364,17.773,17.364,17.633,465220,0
2004-06-21,17.633,17.833,17.501,17.692,344361,0
2004-06-22,17.764,17.894,17.625,17.842,665928,0
2004-06-23,18.061,18.313,17.266,17.676,995054,0
2004-06-24,17.701,17.87,17.657,17.8,480918,0
2004-06-25,17.851,17.982,17.546,17.773,1017163,0
2004-06-28,17.861,17.973,17.625,17.633,722064,0
2004-06-29,17.641,17.72,17.528,17.591,505321,0
2004-06-30,17.546,17.921,17.536,17.921,935370,0
2004-07-01,17.938,17.963,17.372,17.51,640380,0
2004-07-02,17.6,17.625,17.431,17.458,545527,0
2004-07-06,17.364,17.641,17.275,17.31,493748,0
2004-07-07,17.328,17.809,17.31,17.692,825967,0
2004-07-08,17.651,17.651,17.319,17.328,589972,0
2004-07-09,17.546,17.685,17.381,17.536,753449,0
2004-07-12,17.591,17.625,17.188,17.338,636715,0
2004-07-13,17.439,17.633,17.238,17.617,476792,0
2004-07-14,17.555,17.894,17.397,17.633,814508,0
2004-07-15,17.764,17.764,17.347,17.519,813136,0
2004-07-16,17.685,17.728,17.51,17.72,778541,0
2004-07-19,17.676,17.887,17.617,17.817,495692,0
2004-07-20,17.817,18.011,17.72,17.973,717364,0
2004-07-21,18.068,18.121,17.657,17.685,747264,0
2004-07-22,17.484,17.617,17.163,17.372,936398,0
2004-07-23,17.238,17.301,16.933,17.091,618499,0
2004-07-26,17.266,17.31,16.689,16.822,367845,0
2004-07-27,16.83,17.188,16.697,17.163,371513,0
2004-07-28,17.17,17.51,16.996,17.466,329468,0
2004-07-29,17.475,17.861,17.372,17.809,379531,0
2004-07-30,17.809,17.938,17.737,17.879,296250,0
2004-08-02,17.676,17.851,17.633,17.8,475418,0
2004-08-03,17.72,17.755,17.475,17.528,386979,0
2004-08-04,17.372,17.439,17.219,17.283,318014,0
2004-08-05,17.292,17.449,16.787,16.848,368764,0
2004-08-06,16.751,16.751,16.185,16.255,584937,0
2004-08-09,16.236,16.639,16.236,16.585,400381,0
2004-08-10,16.595,16.978,16.568,16.978,194977,0
2004-08-11,16.978,16.978,16.621,16.969,300028,0
2004-08-12,16.969,16.969,16.387,16.402,325117,0
2004-08-13,16.585,16.866,16.515,16.741,306899,0
2004-08-16,16.715,17.091,16.689,17.083,349746,0
2004-08-17,17.083,17.301,16.942,17.056,264057,0
2004-08-18,16.891,17.364,16.848,17.355,224420,0
2004-08-19,17.355,17.6,17.355,17.501,308848,0
2004-08-20,17.458,17.555,17.328,17.501,218462,0
2004-08-23,17.458,17.666,17.013,17.031,230034,0
2004-08-24,17.197,17.283,17.022,17.083,261993,0
2004-08-25,17.013,17.091,16.724,17.091,314575,0
2004-08-26,16.978,17.292,16.978,17.154,203571,0
2004-08-27,17.238,17.633,17.238,17.546,260735,0
2004-08-30,17.546,17.72,17.372,17.555,402788,0
2004-08-31,17.676,17.861,17.676,17.764,784611,0
2004-09-01,17.809,18.234,17.8,18.113,711637,0
2004-09-02,18.121,18.286,18.087,18.234,481948,0
2004-09-03,18.113,18.227,18.077,18.131,273337,0
2004-09-07,18.261,18.767,18.148,18.453,622282,0
2004-09-08,18.358,18.513,17.954,18.042,548163,0
2004-09-09,18.332,18.758,18.332,18.638,589517,0
2004-09-10,18.202,18.286,17.921,18.166,525595,0
2004-09-13,18.148,18.322,18.096,18.157,284905,0
2004-09-14,18.166,18.166,17.809,18.026,390415,0
2004-09-15,18.068,18.14,17.809,18.026,307248,0
2004-09-16,18.113,18.322,18.001,18.218,179398,0
2004-09-17,18.113,18.244,18.068,18.104,368073,0
2004-09-20,18.104,18.234,17.903,18.068,358908,0
2004-09-21,17.947,18.176,17.817,18.077,461671,0
2004-09-22,16.585,17.415,16.534,16.866,1797075,0
2004-09-23,16.933,17.066,16.412,16.978,1373212,0
2004-09-24,17.006,18.026,16.996,17.912,986574,0
2004-09-27,17.825,17.912,17.546,17.764,616895,0
2004-09-28,17.728,18.567,17.633,18.479,595817,0
2004-09-29,18.505,18.522,18.121,18.251,413901,0
2004-09-30,18.202,18.707,18.157,18.638,721259,0
2004-10-01,18.62,18.767,18.409,18.698,606471,0
2004-10-04,18.748,19.379,18.638,19.214,1047752,0
2004-10-05,19.554,19.798,19.379,19.736,1011550,0
2004-10-06,19.64,19.843,19.51,19.826,727446,0
2004-10-07,19.826,19.826,19.404,19.449,480227,0
2004-10-08,19.449,19.63,18.951,19.02,739132,0
2004-10-11,18.934,19.187,18.785,19.048,372999,0
2004-10-12,18.218,18.377,17.764,18.377,1466805,0
2004-10-13,18.377,18.419,17.238,17.458,1419835,0
2004-10-14,17.458,17.791,17.266,17.51,788619,0
2004-10-15,18.026,18.176,17.61,17.685,695944,0
2004-10-18,17.685,17.685,17.372,17.475,662607,0
2004-10-19,18.548,18.548,16.882,16.996,1630166,0
2004-10-20,17.006,17.415,16.987,17.328,846584,0
2004-10-21,17.238,17.791,17.188,17.692,825277,0
2004-10-22,17.685,17.781,17.219,17.238,721489,0
2004-10-25,17.809,17.809,17.127,17.238,983712,0
2004-10-26,17.238,17.458,17.118,17.458,748983,0
2004-10-27,17.458,17.484,17.074,17.458,714043,0
2004-10-28,17.031,17.328,16.787,17.066,656534,0
2004-10-29,17.238,17.458,17.188,17.328,505547,0
2004-11-01,17.449,17.633,17.266,17.389,537623,0
2004-11-02,17.591,17.617,17.266,17.431,710717,0
2004-11-03,17.809,17.842,17.491,17.685,702242,0
2004-11-04,17.809,18.558,17.8,18.558,873275,0
2004-11-05,18.558,18.69,18.087,18.218,564430,0
2004-11-08,18.419,18.419,18.131,18.286,375180,0
2004-11-09,18.377,18.724,18.286,18.671,531892,0
2004-11-10,18.767,18.767,18.436,18.462,413444,0
2004-11-11,18.462,18.602,18.341,18.548,592953,0
2004-11-12,18.419,18.916,18.402,18.804,429362,0
2004-11-15,18.804,18.986,18.522,18.611,380221,0
2004-11-16,18.698,18.698,18.385,18.385,912343,0
2004-11-17,18.513,18.846,18.332,18.419,616442,0
2004-11-18,18.419,18.436,18.193,18.427,469001,0
2004-11-19,18.332,18.402,18.121,18.176,331189,0
2004-11-22,18.148,18.593,17.954,18.532,950376,0
2004-11-23,18.377,18.548,18.202,18.358,701212,0
2004-11-24,18.445,18.724,18.445,18.593,369224,0
2004-11-26,18.767,19.151,18.767,19.057,355474,0
2004-11-29,19.187,19.204,18.385,18.748,527656,0
2004-11-30,18.838,19.074,18.724,18.776,577834,0
2004-12-01,18.855,19.057,18.724,18.748,361661,0
2004-12-02,18.732,18.732,17.87,18.268,928495,0
2004-12-03,18.322,18.716,18.244,18.295,764218,0
2004-12-06,18.303,18.358,18.026,18.061,677955,0
2004-12-07,18.096,18.295,17.809,17.809,605900,0
2004-12-08,17.764,17.825,17.188,17.536,516773,0
2004-12-09,16.665,17.319,15.932,17.197,1794214,0
2004-12-10,17.197,17.491,17.031,17.364,596849,0
2004-12-13,17.328,17.617,17.328,17.564,637402,0
2004-12-14,17.31,17.466,17.091,17.229,782090,0
2004-12-15,17.247,17.546,17.048,17.292,1044885,0
2004-12-16,17.676,18.276,17.617,17.903,1583884,0
2004-12-17,17.546,17.825,16.848,16.856,12004452,0
2004-12-20,16.639,17.229,16.639,16.751,2209030,0
2004-12-21,16.848,17.136,16.715,17.074,2155757,0
2004-12-22,17.215,17.328,17.066,17.207,1156008,0
2004-12-23,17.31,17.328,17.17,17.215,396945,0
2004-12-27,17.256,17.422,17.179,17.283,654929,0
2004-12-28,17.283,17.431,17.207,17.372,970651,0
2004-12-29,17.372,17.449,17.197,17.372,905697,0
2004-12-30,17.372,17.372,17.091,17.154,911999,0
2004-12-31,17.283,17.372,17.091,17.091,592265,0
2005-01-03,17.163,17.188,16.525,16.525,846701,0
2005-01-04,16.368,16.987,16.323,16.909,1580904,0
2005-01-05,17.013,17.415,16.9,17.229,2205476,0
2005-01-06,17.238,17.407,17.091,17.407,953925,0
2005-01-07,17.458,17.591,17.197,17.407,667073,0
2005-01-10,17.475,17.685,17.407,17.6,749212,0
2005-01-11,17.6,17.6,17.256,17.415,859417,0
2005-01-12,17.484,17.491,17.238,17.466,547818,0
2005-01-13,17.484,17.963,17.347,17.666,620099,0
2005-01-14,17.71,18.026,17.71,18.011,608306,0
2005-01-18,17.809,18.018,17.737,17.833,549537,0
2005-01-19,17.842,17.851,17.657,17.728,406224,0
2005-01-20,17.633,17.701,17.381,17.431,584475,0
2005-01-21,17.431,17.72,17.397,17.536,553546,0
2005-01-24,17.555,17.641,17.328,17.422,553659,0
2005-01-25,18.202,18.244,17.879,18.077,936973,0
2005-01-26,18.184,18.202,17.825,17.912,752305,0
2005-01-27,17.912,17.963,17.692,17.773,439334,0
2005-01-28,17.781,17.833,17.458,17.71,473127,0
2005-01-31,17.71,17.954,17.555,17.879,596733,0
2005-02-01,17.894,17.954,17.764,17.879,564314,0
2005-02-02,17.851,17.879,17.791,17.825,905697,0
2005-02-03,17.825,17.833,17.458,17.8,541635,0
2005-02-04,17.737,17.938,17.651,17.851,431311,0
2005-02-07,17.954,18.234,17.938,18.051,451593,0
2005-02-08,18.051,18.051,17.817,17.982,655959,0
2005-02-09,18.051,18.148,17.546,17.591,478397,0
2005-02-10,17.651,17.921,17.591,17.887,364065,0
2005-02-11,17.887,18.121,17.685,17.887,343675,0
2005-02-14,17.954,17.973,17.519,17.701,481604,0
2005-02-15,17.737,18.042,17.72,17.903,504970,0
2005-02-16,17.809,18.585,17.809,18.409,682998,0
2005-02-17,18.497,18.663,18.244,18.303,829974,0
2005-02-18,18.377,18.497,18.166,18.244,408975,0
2005-02-22,18.157,18.332,17.894,18.035,634656,0
2005-02-23,17.982,18.322,17.973,18.104,638088,0
2005-02-24,18.011,18.313,17.963,18.261,547931,0
2005-02-25,18.176,18.663,18.157,18.332,1349611,0
2005-02-28,18.419,18.54,18.026,18.286,767314,0
2005-03-01,18.332,18.377,18.051,18.061,488935,0
2005-03-02,17.938,17.938,17.1,17.466,1360838,0
2005-03-03,17.692,17.947,17.466,17.894,1324633,0
2005-03-04,18.087,18.409,18.068,18.341,1035610,0
2005-03-07,18.419,18.513,18.157,18.261,782891,0
2005-03-08,18.176,18.176,17.938,18.051,475076,0
2005-03-09,18.051,18.313,17.825,17.921,590321,0
2005-03-10,17.912,17.921,17.266,17.528,997347,0
2005-03-11,17.938,18.367,17.929,18.001,959656,0
2005-03-14,17.851,18.001,17.466,17.633,852083,0
2005-03-15,17.633,17.954,17.555,17.71,576918,0
2005-03-16,17.71,18.061,17.091,17.17,1299549,0
2005-03-17,17.283,17.728,17.109,17.591,683224,0
2005-03-18,17.764,17.887,17.651,17.833,1118779,0
2005-03-21,17.879,18.018,17.582,17.842,552742,0
2005-03-22,17.954,18.193,17.747,17.781,508868,0
2005-03-23,17.591,17.809,17.475,17.546,550340,0
2005-03-24,17.555,17.912,17.546,17.651,565458,0
2005-03-28,17.72,17.747,17.188,17.215,641299,0
2005-03-29,16.813,17.109,16.168,16.552,1167693,0
2005-03-30,16.56,16.882,16.515,16.724,1054053,0
2005-03-31,16.848,16.96,16.629,16.83,682650,0
2005-04-01,16.822,17.013,16.76,16.848,503484,0
2005-04-04,16.76,16.787,16.412,16.665,396371,0
2005-04-05,16.83,17.006,16.595,16.76,585964,0
2005-04-06,16.629,16.996,16.525,16.839,586196,0
2005-04-07,16.866,17.109,16.839,17.031,414472,0
2005-04-08,17.031,17.074,16.35,16.359,577257,0
2005-04-11,16.387,16.56,16.194,16.395,547818,0
2005-04-12,16.368,16.681,16.052,16.612,704534,0
2005-04-13,16.585,16.657,16.027,16.194,621823,0
2005-04-14,16.194,16.194,15.286,15.66,1075475,0
2005-04-15,15.537,15.704,15.103,15.127,1038241,0
2005-04-18,14.814,15.093,14.493,14.919,1098958,0
2005-04-19,15.04,15.397,15.04,15.286,815543,0
2005-04-20,15.319,15.363,14.709,14.718,1052215,0
2005-04-21,14.979,15.416,14.761,15.294,1208361,0
2005-04-22,15.276,15.286,14.552,14.718,1006165,0
2005-04-25,14.727,14.814,14.508,14.691,844756,0
2005-04-26,14.691,14.691,14.291,14.291,880152,0
2005-04-27,14.291,14.291,13.817,14.176,855636,0
2005-04-28,14.184,14.342,13.809,13.984,843839,0
2005-04-29,14.184,14.21,13.851,14.192,880382,0
2005-05-02,14.228,14.3,14.01,14.219,766395,0
2005-05-03,14.403,14.561,14.228,14.342,965841,0
2005-05-04,14.342,14.578,14.228,14.493,688495,0
2005-05-05,14.578,14.655,14.273,14.342,787018,0
2005-05-06,14.535,14.744,14.474,14.673,515515,0
2005-05-09,14.673,14.77,14.493,14.569,446320,0
2005-05-10,14.447,14.447,14.141,14.166,364065,0
2005-05-11,14.097,14.359,14.037,14.228,713125,0
2005-05-12,14.192,14.263,13.635,13.706,716103,0
2005-05-13,13.706,13.824,13.19,13.407,791713,0
2005-05-16,13.319,13.599,13.243,13.47,1177315,0
2005-05-17,13.415,13.668,13.338,13.539,875340,0
2005-05-18,13.616,14.691,13.573,14.437,1613894,0
2005-05-19,14.419,14.493,14.219,14.35,648860,0
2005-05-20,14.35,14.376,14.166,14.342,865031,0
2005-05-23,14.228,14.526,14.184,14.419,714730,0
2005-05-24,14.41,14.41,14.228,14.367,580810,0
2005-05-25,14.319,14.334,13.965,14.08,766281,0
2005-05-26,14.151,14.367,14.072,14.35,403587,0
2005-05-27,14.455,14.664,14.367,14.594,596849,0
2005-05-31,14.552,14.727,14.403,14.63,882442,0
2005-06-01,14.664,15.013,14.63,14.848,745202,0
2005-06-02,14.863,14.997,14.664,14.796,809467,0
2005-06-03,14.823,15.004,14.544,14.544,806605,0
2005-06-06,14.604,14.709,14.41,14.526,656419,0
2005-06-07,14.483,14.796,14.319,14.526,784493,0
2005-06-08,14.569,14.77,14.474,14.508,528916,0
2005-06-09,14.517,14.552,14.072,14.237,882212,0
2005-06-10,14.319,14.474,14.219,14.342,538766,0
2005-06-13,14.437,14.673,14.184,14.622,848993,0
2005-06-14,14.655,14.752,14.544,14.727,508524,0
2005-06-15,14.91,15.067,14.727,15.05,966758,0
2005-06-16,15.013,15.425,15.013,15.338,681850,0
2005-06-17,15.495,15.512,15.233,15.286,818174,0
2005-06-20,15.225,15.267,15.022,15.206,812907,0
2005-06-21,14.997,14.997,14.367,14.535,1331625,0
2005-06-22,14.752,14.928,14.552,14.718,1217983,0
2005-06-23,14.646,14.646,14.176,14.192,1623408,0
2005-06-24,14.176,14.176,13.47,13.687,3043815,0
2005-06-27,13.625,13.951,13.539,13.581,1394635,0
2005-06-28,13.714,13.922,13.678,13.793,1138935,0
2005-06-29,13.88,13.88,13.564,13.668,1251435,0
2005-06-30,13.851,13.951,13.741,13.793,1253153,0
2005-07-01,13.941,14.037,13.591,13.751,868923,0
2005-07-05,13.751,13.824,13.547,13.801,744171,0
2005-07-06,13.784,14.097,13.723,13.951,716906,0
2005-07-07,13.751,14.037,13.732,14.019,950948,0
2005-07-08,14.019,14.263,13.965,14.219,931703,0
2005-07-11,14.273,14.483,14.273,14.393,553775,0
2005-07-12,14.376,14.501,14.166,14.342,440020,0
2005-07-13,14.35,14.419,14.063,14.228,414472,0
2005-07-14,14.263,14.3,13.993,14.046,754478,0
2005-07-15,14.019,14.159,13.993,14.089,399921,0
2005-07-18,14.046,14.273,14.019,14.151,633965,0
2005-07-19,14.247,14.622,14.133,14.517,828025,0
2005-07-20,14.447,15.022,14.41,14.919,858270,0
2005-07-21,15.058,15.319,14.882,15.197,993678,0
2005-07-22,15.233,15.66,15.206,15.537,699837,0
2005-07-25,15.564,15.626,15.004,15.188,736379,0
2005-07-26,15.312,15.537,15.093,15.372,846928,0
2005-07-27,15.406,15.477,15.077,15.276,602234,0
2005-07-28,15.294,15.617,15.216,15.545,319389,0
2005-07-29,15.537,15.607,15.294,15.434,448380,0
2005-08-01,15.425,15.589,15.348,15.46,563397,0
2005-08-02,15.582,15.817,15.572,15.808,705567,0
2005-08-03,15.766,15.958,15.598,15.688,933078,0
2005-08-04,15.572,15.617,15.188,15.225,521928,0
2005-08-05,15.162,15.355,14.863,15.05,615639,0
2005-08-08,15.136,15.451,15.103,15.312,421346,0
2005-08-09,15.348,15.477,15.233,15.355,500848,0
2005-08-10,15.451,15.772,15.363,15.714,713012,0
2005-08-11,15.66,15.799,15.564,15.714,708656,0
2005-08-12,15.651,15.714,15.18,15.545,487104,0
2005-08-15,15.46,15.582,15.233,15.495,302895,0
2005-08-16,15.442,15.442,15.086,15.086,463390,0
2005-08-17,15.04,15.216,14.928,15.086,336000,0
2005-08-18,14.972,14.972,14.77,14.863,593527,0
2005-08-19,14.856,15.04,14.856,15.004,457775,0
2005-08-22,15.119,15.348,15.086,15.338,516543,0
2005-08-23,15.338,15.387,14.945,15.077,445401,0
2005-08-24,14.972,15.086,14.832,14.979,523418,0
2005-08-25,15.058,15.319,14.928,15.216,414358,0
2005-08-26,15.172,15.216,14.856,15.004,487789,0
2005-08-29,14.91,15.425,14.91,15.329,509326,0
2005-08-30,15.303,15.555,15.258,15.397,555952,0
2005-08-31,15.416,15.799,15.329,15.799,728706,0
2005-09-01,15.879,16.132,15.781,15.967,772353,0
2005-09-02,16.017,16.271,15.932,16.033,491228,0
2005-09-06,16.096,16.236,15.993,16.105,614720,0
2005-09-07,16.35,16.496,16.086,16.236,769603,0
2005-09-08,16.255,16.296,16.009,16.124,421458,0
2005-09-09,16.124,16.454,16.115,16.315,438299,0
2005-09-12,15.486,16.488,15.486,16.279,618728,0
2005-09-13,16.115,16.115,15.886,15.976,547703,0
2005-09-14,16.033,16.168,15.903,16.001,334970,0
2005-09-15,16.052,16.315,15.976,16.279,517804,0
2005-09-16,16.454,16.657,16.387,16.496,1402537,0
2005-09-19,16.534,16.673,16.412,16.496,595017,0
2005-09-20,16.437,16.822,16.115,16.185,1242844,0
2005-09-21,16.096,16.568,16.06,16.323,697660,0
2005-09-22,17.328,17.625,17.091,17.247,1697069,0
2005-09-23,16.778,17.657,16.778,17.582,1139397,0
2005-09-26,17.666,17.954,17.484,17.947,1264269,0
2005-09-27,17.992,18.313,17.982,18.184,1389020,0
2005-09-28,18.268,18.367,18.068,18.166,881756,0
2005-09-29,18.21,18.332,18.061,18.332,544610,0
2005-09-30,18.332,18.522,18.268,18.358,674746,0
2005-10-03,18.402,18.585,18.068,18.377,669363,0
2005-10-04,18.419,18.436,17.501,17.546,902721,0
2005-10-05,17.475,17.501,16.639,16.724,983369,0
2005-10-06,16.787,17.031,16.34,16.629,617125,0
2005-10-07,16.543,16.9,16.543,16.697,560420,0
2005-10-10,16.76,16.978,16.488,16.552,507952,0
2005-10-11,16.552,17.074,16.552,16.724,609337,0
2005-10-12,16.697,16.856,16.185,16.387,640725,0
2005-10-13,16.323,16.506,16.017,16.395,640840,0
2005-10-14,16.368,16.657,16.06,16.437,489049,0
2005-10-17,16.462,16.697,16.462,16.621,602462,0
2005-10-18,16.639,17.449,16.639,16.805,977298,0
2005-10-19,16.689,17.197,16.377,17.17,772693,0
2005-10-20,17.347,17.458,16.515,16.813,1121754,0
2005-10-21,16.813,17.207,16.797,17.04,541862,0
2005-10-24,17.083,17.536,17.066,17.528,551139,0
2005-10-25,17.555,17.755,17.048,17.389,739360,0
2005-10-26,17.283,17.755,17.074,17.179,415160,0
2005-10-27,17.118,17.118,16.689,16.813,545069,0
2005-10-28,16.891,17.449,16.76,17.381,478739,0
2005-10-31,17.415,17.842,17.415,17.564,487104,0
2005-11-01,17.415,17.8,17.338,17.61,387895,0
2005-11-02,17.564,18.148,17.564,18.121,383999,0
2005-11-03,18.104,18.234,17.61,17.633,592610,0
2005-11-04,17.564,17.582,16.76,17.229,820123,0
2005-11-07,17.275,17.449,17.022,17.31,400725,0
2005-11-08,17.197,17.536,17.083,17.338,367503,0
2005-11-09,17.439,17.747,17.163,17.355,391330,0
2005-11-10,17.355,17.415,16.813,17.1,450325,0
2005-11-11,17.1,17.51,16.978,17.431,375978,0
2005-11-14,17.536,17.536,17.145,17.283,447349,0
2005-11-15,17.1,17.528,16.942,17.145,511845,0
2005-11-16,17.219,17.328,16.933,17.207,366473,0
2005-11-17,17.328,17.894,17.328,17.894,485384,0
2005-11-18,18.068,18.227,17.72,17.947,506923,0
2005-11-21,18.042,18.427,17.466,18.402,474616,0
2005-11-22,18.244,18.251,17.809,18.104,582644,0
2005-11-23,18.332,18.505,18.035,18.096,469344,0
2005-11-25,18.035,18.332,17.973,18.286,96457,0
2005-11-28,18.332,18.462,17.737,17.747,670053,0
2005-11-29,17.87,18.166,17.764,17.894,652180,0
2005-11-30,17.938,18.051,17.71,17.71,652067,0
2005-12-01,17.894,17.982,17.676,17.833,1227148,0
2005-12-02,17.72,17.737,17.355,17.591,703274,0
2005-12-05,17.701,17.894,17.536,17.764,769489,0
2005-12-06,17.791,18.176,17.625,17.921,674746,0
2005-12-07,17.894,18.148,17.764,17.973,455139,0
2005-12-08,17.809,18.286,17.633,17.929,700181,0
2005-12-09,17.912,18.096,17.809,18.001,461671,0
2005-12-12,18.035,18.244,18.026,18.184,1770381,0
2005-12-13,17.982,18.276,17.8,18.096,564887,0
2005-12-14,18.011,18.227,18.011,18.131,446890,0
2005-12-15,18.087,18.234,17.938,18.227,513450,0
2005-12-16,18.157,18.462,17.929,17.963,1095865,0
2005-12-19,17.912,18.113,17.728,17.781,730425,0
2005-12-20,17.773,18.157,17.72,18.011,449756,0
2005-12-21,18.14,18.453,17.013,17.219,1513544,0
2005-12-22,17.091,17.118,16.585,16.778,1548827,0
2005-12-23,16.778,16.909,16.724,16.805,834903,0
2005-12-27,16.873,16.9,16.534,16.603,794347,0
2005-12-28,16.585,16.873,16.585,16.76,648284,0
2005-12-29,16.751,16.917,16.612,16.769,557668,0
2005-12-30,16.706,16.882,16.629,16.769,789878,0
2006-01-03,16.933,17.475,16.76,17.458,979017,0
2006-01-04,17.283,17.491,17.229,17.256,861248,0
2006-01-05,17.283,17.301,17.066,17.197,547588,0
2006-01-06,17.197,17.328,17.083,17.17,607846,0
2006-01-09,17.17,17.389,17.031,17.256,648284,0
2006-01-10,17.04,17.389,16.9,17.266,576800,0
2006-01-11,17.292,17.292,17.056,17.145,434750,0
2006-01-12,17.066,17.283,16.969,17.013,571877,0
2006-01-13,16.525,17.118,16.525,16.882,849453,0
2006-01-17,16.882,17.056,16.822,16.917,665583,0
2006-01-18,16.805,17.407,16.673,16.924,1188657,0
2006-01-19,17.04,17.256,17.022,17.215,466594,0
2006-01-20,17.283,17.372,16.813,16.882,511045,0
2006-01-23,16.952,17.179,16.839,16.996,435318,0
2006-01-24,17.17,17.72,17.163,17.6,553546,0
2006-01-25,17.755,17.781,17.197,17.389,492030,0
2006-01-26,17.449,17.825,17.347,17.817,573136,0
2006-01-27,18.113,18.602,18.068,18.234,814277,0
2006-01-30,18.244,18.332,17.929,17.963,394422,0
2006-01-31,17.809,18.113,17.641,18.011,724007,0
2006-02-01,18.001,18.068,17.651,17.879,560303,0
2006-02-02,18.332,18.332,17.338,17.407,590663,0
2006-02-03,17.283,17.61,17.283,17.372,436583,0
2006-02-06,17.422,17.625,17.136,17.591,815772,0
2006-02-07,17.501,17.501,16.978,17.17,651839,0
2006-02-08,17.215,17.422,16.942,17.301,661347,0
2006-02-09,17.422,17.546,17.013,17.066,345739,0
2006-02-10,16.969,17.179,16.673,17.048,440706,0
2006-02-13,16.891,16.96,16.462,16.552,443110,0
2006-02-14,16.629,17.319,16.462,17.292,521587,0
2006-02-15,17.292,17.328,16.706,16.917,504627,0
2006-02-16,16.987,17.381,16.933,17.319,382395,0
2006-02-17,17.389,17.389,17.04,17.1,296592,0
2006-02-21,17.136,17.292,17.031,17.292,316638,0
2006-02-22,17.283,17.283,16.882,17.188,410807,0
2006-02-23,17.31,17.651,17.197,17.501,490768,0
2006-02-24,17.555,17.71,17.328,17.573,264629,0
2006-02-27,17.519,17.633,17.215,17.229,418136,0
2006-02-28,17.188,17.215,16.848,17.109,418253,0
2006-03-01,17.197,17.737,17.188,17.701,411263,0
2006-03-02,17.685,17.701,17.215,17.381,421802,0
2006-03-03,17.6,17.861,17.372,17.573,338177,0
2006-03-06,17.676,17.755,16.891,16.96,557444,0
2006-03-07,16.83,17.006,16.595,16.76,500505,0
2006-03-08,16.603,16.909,16.323,16.848,539798,0
2006-03-09,16.987,16.996,16.454,16.552,393622,0
2006-03-10,16.848,16.924,16.515,16.778,548503,0
2006-03-13,16.681,16.797,16.525,16.657,393739,0
2006-03-14,16.585,17.197,16.421,17.066,514481,0
2006-03-15,17.1,17.364,16.933,17.256,431770,0
2006-03-16,17.283,17.328,17.048,17.238,293731,0
2006-03-17,17.328,17.842,17.207,17.755,1118206,0
2006-03-20,17.773,18.026,17.491,17.728,487329,0
2006-03-21,17.755,18.218,17.555,17.555,594445,0
2006-03-22,16.933,17.022,15.766,15.903,2204903,0
2006-03-23,16.543,17.154,16.387,16.797,1409756,0
2006-03-24,16.769,17.022,16.603,16.83,637514,0
2006-03-27,16.891,16.978,16.697,16.866,525937,0
2006-03-28,16.848,16.969,16.515,16.56,577375,0
2006-03-29,16.733,17.458,16.733,17.301,706367,0
2006-03-30,17.415,17.747,17.256,17.528,1238493,0
2006-03-31,17.528,17.641,17.266,17.51,748180,0
2006-04-03,17.6,18.077,17.466,17.51,606471,0
2006-04-04,17.458,17.954,17.422,17.929,751960,0
2006-04-05,17.894,18.104,17.528,17.851,477594,0
2006-04-06,17.817,17.954,17.625,17.833,366817,0
2006-04-07,17.938,18.104,17.458,17.61,559159,0
2006-04-10,17.555,17.72,17.372,17.449,441735,0
2006-04-11,17.591,17.72,17.031,17.154,547245,0
2006-04-12,17.197,17.422,17.066,17.364,393046,0
2006-04-13,17.275,17.458,17.056,17.319,334053,0
2006-04-17,17.319,17.633,17.283,17.422,518262,0
2006-04-18,17.51,18.489,17.51,18.385,917497,0
2006-04-19,18.244,18.505,18.018,18.497,448957,0
2006-04-20,18.402,18.402,17.431,17.666,663519,0
2006-04-21,18.104,18.244,17.833,18.121,683683,0
2006-04-24,18.051,18.148,17.87,17.938,379760,0
2006-04-25,18.026,18.042,17.475,17.809,697887,0
2006-04-26,17.894,18.121,17.439,17.475,396600,0
2006-04-27,17.066,17.657,16.848,17.031,705905,0
2006-04-28,17.127,17.407,17.006,17.238,347455,0
2006-05-01,17.364,17.475,17.056,17.145,644848,0
2006-05-02,17.145,17.31,16.952,17.238,607275,0
2006-05-03,17.154,17.292,17.066,17.197,532581,0
2006-05-04,17.197,17.364,17.091,17.238,507722,0
2006-05-05,17.328,17.633,17.256,17.633,451360,0
2006-05-08,17.546,18.113,17.439,18.068,776247,0
2006-05-09,17.894,18.068,17.764,17.861,474616,0
2006-05-10,17.564,17.685,17.431,17.555,558358,0
2006-05-11,17.657,17.817,16.9,16.952,610253,0
2006-05-12,16.856,16.909,16.305,16.323,787360,0
2006-05-15,15.976,16.296,15.747,16.105,1064592,0
2006-05-16,16.236,16.402,15.545,15.738,600973,0
2006-05-17,15.537,15.772,14.988,15.162,894013,0
2006-05-18,15.294,15.486,15.058,15.136,687122,0
2006-05-19,15.103,15.434,14.814,15.363,900086,0
2006-05-22,15.103,15.136,14.291,14.718,939836,0
2006-05-23,14.863,15.329,14.691,14.709,926319,0
2006-05-24,14.664,15.067,14.291,14.788,1068601,0
2006-05-25,15.058,15.267,14.928,15.197,690673,0
2006-05-26,15.319,15.598,15.153,15.52,561566,0
2006-05-30,15.406,15.52,14.832,14.863,707397,0
2006-05-31,15.704,15.704,14.718,14.863,843607,0
2006-06-01,14.91,15.86,14.901,15.86,1282134,0
2006-06-02,16.105,16.35,15.843,16.096,895963,0
2006-06-05,16.009,16.262,15.136,15.18,869958,0
2006-06-06,15.267,15.564,14.945,15.239,754138,0
2006-06-07,15.286,15.406,14.841,14.841,732371,0
2006-06-08,14.848,14.848,14.107,14.752,1486509,0
2006-06-09,15.013,15.67,14.936,15.172,1595911,0
2006-06-12,15.197,15.348,14.604,14.638,1310202,0
2006-06-13,14.483,14.901,14.247,14.281,1465657,0
2006-06-14,14.281,14.701,14.184,14.655,1053480,0
2006-06-15,15.013,15.537,14.882,15.442,1203551,0
2006-06-16,15.425,15.477,14.928,15.312,1805553,0
2006-06-19,15.434,15.582,14.928,15.04,1033087,0
2006-06-20,15.077,15.572,14.928,15.319,1086587,0
2006-06-21,15.442,16.086,15.442,16.009,999524,0
2006-06-22,15.976,16.042,15.626,15.789,1127368,0
2006-06-23,15.766,16.115,15.67,16.001,980737,0
2006-06-26,16.209,16.377,16.086,16.194,672227,0
2006-06-27,16.194,16.437,15.835,15.984,896420,0
2006-06-28,16.07,16.296,15.86,16.236,974434,0
2006-06-29,17.372,17.982,16.996,17.982,1967884,0
2006-06-30,17.982,18.332,17.903,18.286,2061133,0
2006-07-03,18.332,19.02,18.176,18.977,853803,0
2006-07-05,18.419,18.855,18.035,18.402,1296456,0
2006-07-06,18.367,18.864,18.35,18.663,991617,0
2006-07-07,18.638,18.671,18.14,18.218,828832,0
2006-07-10,18.313,18.638,18.157,18.575,906156,0
2006-07-11,18.505,18.505,17.973,18.436,1073180,0
2006-07-12,18.505,18.724,18.096,18.148,728021,0
2006-07-13,18.011,18.268,17.546,17.6,850711,0
2006-07-14,17.6,17.685,16.924,17.475,957020,0
2006-07-17,17.389,17.651,17.031,17.163,765475,0
2006-07-18,17.301,17.625,16.797,17.266,801451,0
2006-07-19,17.328,18.176,17.238,18.121,1147302,0
2006-07-20,18.286,18.332,17.283,17.292,846584,0
2006-07-21,17.328,17.397,16.488,16.525,1340562,0
2006-07-24,16.787,17.319,16.715,17.283,908449,0
2006-07-25,17.355,17.833,17.256,17.747,841660,0
2006-07-26,17.573,17.791,17.154,17.651,574163,0
2006-07-27,17.773,17.851,17.219,17.397,721489,0
2006-07-28,17.328,17.72,17.066,17.72,962059,0
2006-07-31,17.591,17.851,17.381,17.825,873394,0
2006-08-01,17.71,17.755,17.109,17.458,719427,0
2006-08-02,17.591,17.982,17.491,17.851,801336,0
2006-08-03,17.633,18.148,17.633,18.051,702930,0
2006-08-04,18.184,18.268,17.247,17.449,883589,0
2006-08-07,17.364,17.633,17.238,17.555,519292,0
2006-08-08,17.685,18.184,17.582,17.8,1385125,0
2006-08-09,17.963,18.051,17.197,17.219,638206,0
2006-08-10,17.118,17.685,16.952,17.633,864458,0
2006-08-11,17.546,17.573,17.048,17.109,621133,0
2006-08-14,17.301,17.301,16.909,16.933,481376,0
2006-08-15,17.328,17.641,17.17,17.573,659856,0
2006-08-16,17.71,17.963,17.564,17.842,731338,0
2006-08-17,17.72,18.026,17.71,17.825,390301,0
2006-08-18,17.894,18.104,17.685,17.992,538311,0
2006-08-21,17.921,17.921,17.546,17.573,560420,0
2006-08-22,17.491,17.71,17.372,17.449,553088,0
2006-08-23,17.809,17.851,17.109,17.266,494088,0
2006-08-24,17.328,17.381,16.933,17.091,522158,0
2006-08-25,16.996,17.109,16.797,16.978,472551,0
2006-08-28,16.978,17.006,16.697,16.822,531548,0
2006-08-29,16.882,17.022,16.706,16.933,733745,0
2006-08-30,17.013,17.013,16.657,16.697,602919,0
2006-08-31,16.715,16.882,16.603,16.681,530631,0
2006-09-01,16.813,16.933,16.603,16.848,769260,0
2006-09-05,16.96,17.219,16.612,17.091,1112250,0
2006-09-06,16.978,16.996,16.462,16.552,932390,0
2006-09-07,16.496,16.525,16.15,16.209,920361,0
2006-09-08,16.236,16.323,16.052,16.132,676811,0
2006-09-11,16.105,16.194,15.714,15.747,761700,0
2006-09-12,15.799,16.168,15.799,16.017,629956,0
2006-09-13,16.06,16.296,15.941,16.15,670852,0
2006-09-14,16.105,16.236,15.984,16.078,476217,0
2006-09-15,16.194,16.377,15.984,16.255,1018307,0
2006-09-18,16.177,16.585,16.115,16.359,866978,0
2006-09-19,16.359,16.359,15.886,16.052,691933,0
2006-09-20,16.236,16.595,16.194,16.552,891151,0
2006-09-21,16.552,16.657,16.115,16.209,592724,0
2006-09-22,16.194,16.287,15.781,15.852,649429,0
2006-09-25,15.835,16.218,15.626,16.07,790451,0
2006-09-26,16.177,16.603,16.06,16.515,913834,0
2006-09-27,15.38,15.505,14.91,15.04,3181170,0
2006-09-28,15.05,15.058,14.832,14.882,2175693,0
2006-09-29,14.928,15.004,14.796,14.891,1362441,0
2006-10-02,14.919,15.004,14.63,14.848,2055176,0
2006-10-03,14.646,14.761,14.437,14.526,2363682,0
2006-10-04,14.508,15.04,14.327,15.04,1931228,0
2006-10-05,15.103,15.564,14.882,15.495,2238584,0
2006-10-06,15.406,15.434,15.022,15.248,1269994,0
2006-10-09,15.225,15.696,15.109,15.486,1294279,0
2006-10-10,15.46,15.477,15.153,15.425,1061841,0
2006-10-11,15.276,15.451,15.093,15.225,1365307,0
2006-10-12,15.363,15.512,15.146,15.512,1036752,0
2006-10-13,15.495,15.572,15.276,15.387,926201,0
2006-10-16,15.505,15.634,15.276,15.451,889888,0
2006-10-17,15.303,15.363,14.901,15.05,1470356,0
2006-10-18,15.233,15.276,14.744,14.841,1046030,0
2006-10-19,14.841,15.233,14.841,15.146,1073527,0
2006-10-20,15.206,15.206,14.796,14.832,836850,0
2006-10-23,14.736,14.945,14.493,14.806,1466348,0
2006-10-24,14.718,15.442,14.673,15.387,1556848,0
2006-10-25,15.276,15.589,15.258,15.53,1412161,0
2006-10-26,15.651,15.651,15.276,15.397,800993,0
2006-10-27,15.303,15.312,15.067,15.153,947512,0
2006-10-30,15.146,15.153,14.953,15.004,913948,0
2006-10-31,15.077,15.162,14.848,15.086,952321,0
2006-11-01,15.109,15.233,14.928,14.979,1106860,0
2006-11-02,14.928,15.013,14.882,14.963,779339,0
2006-11-03,15.058,15.18,14.972,15.067,830203,0
2006-11-06,15.206,15.329,15.086,15.286,624686,0
2006-11-07,15.233,15.38,15.136,15.239,830433,0
2006-11-08,15.153,15.363,15.146,15.294,690673,0
2006-11-09,15.355,15.607,15.225,15.338,646683,0
2006-11-10,15.338,15.406,15.127,15.303,422261,0
2006-11-13,15.188,15.425,15.093,15.348,538081,0
2006-11-14,15.406,15.598,15.216,15.589,684371,0
2006-11-15,15.651,15.86,15.46,15.714,643820,0
2006-11-16,15.817,15.817,15.355,15.451,863768,0
2006-11-17,15.451,15.738,15.416,15.679,737524,0
2006-11-20,15.895,16.096,15.651,15.766,705793,0
2006-11-21,15.799,15.958,15.679,15.958,577257,0
2006-11-22,16.001,16.017,15.747,15.976,375637,0
2006-11-24,15.903,16.218,15.86,16.132,241145,0
2006-11-27,16.132,16.177,15.634,15.704,601091,0
2006-11-28,15.73,15.879,15.643,15.87,530523,0
2006-11-29,16.009,16.086,15.789,16.07,742565,0
2006-11-30,16.052,16.296,15.913,16.15,1071007,0
2006-12-01,16.15,16.194,15.843,16.078,704418,0
2006-12-04,16.236,16.741,16.168,16.665,796639,0
2006-12-05,16.689,16.769,16.445,16.552,673492,0
2006-12-06,16.421,16.568,16.255,16.279,693191,0
2006-12-07,16.412,16.515,16.279,16.323,781399,0
2006-12-08,16.323,16.479,16.15,16.359,462358,0
2006-12-11,16.412,16.462,16.199,16.236,686317,0
2006-12-12,16.06,16.096,15.572,15.688,1206530,0
2006-12-13,15.626,16.009,15.617,15.976,879921,0
2006-12-14,16.368,18.647,16.255,17.737,6433365,0
2006-12-15,17.982,18.358,17.747,17.825,1778287,0
2006-12-18,18.096,18.096,17.301,17.389,1333799,0
2006-12-19,17.256,17.591,17.163,17.484,1025067,0
2006-12-20,17.475,17.591,16.96,17.188,1025984,0
2006-12-21,15.976,16.543,15.932,16.359,2418897,0
2006-12-22,16.124,16.255,15.86,15.993,1691796,0
2006-12-26,15.932,16.06,15.67,15.73,1149823,0
2006-12-27,15.932,16.168,15.757,16.168,1506557,0
2006-12-28,16.042,16.236,15.425,15.477,1795589,0
2006-12-29,15.442,15.651,15.294,15.469,1159672,0
2007-01-03,15.53,15.537,14.752,14.979,1725821,0
2007-01-04,14.928,15.058,14.778,15.004,1385125,0
2007-01-05,14.945,14.945,14.63,14.701,1340216,0
2007-01-08,14.744,15.058,14.586,14.814,1353619,0
2007-01-09,14.814,14.919,14.508,14.841,1623750,0
2007-01-10,14.796,14.953,14.682,14.936,1038012,0
2007-01-11,15.013,15.363,14.953,15.312,2522116,0
2007-01-12,15.276,15.721,15.216,15.721,2054031,0
2007-01-16,15.679,15.843,15.486,15.688,3030528,0
2007-01-17,15.598,15.895,15.469,15.757,1739797,0
2007-01-18,15.747,15.976,15.704,15.941,2704836,0
2007-01-19,15.747,15.895,15.505,15.757,1852408,0
2007-01-22,15.757,15.913,15.643,15.903,1007541,0
2007-01-23,15.932,16.387,15.852,16.331,1317761,0
2007-01-24,16.323,16.331,15.993,16.218,1156122,0
2007-01-25,16.296,16.421,15.835,15.941,1149938,0
2007-01-26,15.95,16.132,15.738,16.124,799503,0
2007-01-29,16.06,16.454,16.042,16.199,665124,0
2007-01-30,16.185,16.629,16.185,16.576,977984,0
2007-01-31,16.496,16.805,16.429,16.741,1081431,0
2007-02-01,16.848,17.118,16.797,17.006,861707,0
2007-02-02,17.136,17.136,16.724,16.724,703274,0
2007-02-05,16.673,16.76,16.506,16.585,575083,0
2007-02-06,16.673,16.733,16.496,16.639,826195,0
2007-02-07,16.724,16.924,16.296,16.496,3165474,0
2007-02-08,16.454,16.454,16.07,16.168,1434957,0
2007-02-09,16.194,16.387,15.984,16.132,667873,0
2007-02-12,16.078,16.296,15.95,16.07,513223,0
2007-02-13,16.305,16.585,16.255,16.543,586580,0
2007-02-14,16.612,16.689,16.34,16.421,536383,0
2007-02-15,16.402,16.891,16.34,16.724,818174,0
2007-02-16,16.715,16.805,16.515,16.697,514825,0
2007-02-20,16.697,16.882,16.412,16.822,679559,0
2007-02-21,16.724,17.083,16.681,17.074,462586,0
2007-02-22,17.197,17.275,16.9,17.163,576113,0
2007-02-23,17.154,17.266,16.942,17.066,437727,0
2007-02-26,17.219,17.275,16.822,16.996,618110,0
2007-02-27,16.236,16.657,15.058,15.86,1263350,0
2007-02-28,15.932,17.903,15.617,17.381,3408341,0
2007-03-01,16.942,17.275,16.603,16.787,1765703,0
2007-03-02,16.741,16.848,16.009,16.185,1555244,0
2007-03-05,15.976,16.296,15.843,15.958,1351508,0
2007-03-06,16.236,16.479,16.033,16.368,849908,0
2007-03-07,16.35,16.543,16.086,16.132,1056112,0
2007-03-08,16.368,16.866,16.287,16.751,1249030,0
2007-03-09,16.933,16.933,16.621,16.665,1203206,0
2007-03-12,16.751,16.917,16.132,16.639,1573570,0
2007-03-13,16.479,16.681,16.042,16.105,905925,0
2007-03-14,16.132,16.377,15.895,16.377,1047752,0
2007-03-15,16.445,16.787,16.395,16.552,1080056,0
2007-03-16,16.585,16.585,16.16,16.245,1749305,0
2007-03-19,16.402,16.585,16.315,16.454,1199950,0
2007-03-20,16.585,17.091,16.534,16.909,2346497,0
2007-03-21,17.022,17.154,16.724,17.04,1921931,0
2007-03-22,17.728,17.728,17.066,17.207,1357055,0
2007-03-23,17.275,17.355,17.074,17.17,1020029,0
2007-03-26,17.207,17.381,16.839,17.136,1152571,0
2007-03-27,17.056,17.188,16.969,17.17,1510682,0
2007-03-28,17.154,17.247,16.9,16.952,1101933,0
2007-03-29,17.676,18.113,17.415,18.011,2119442,0
2007-03-30,17.982,18.268,17.737,17.963,2115204,0
2007-04-02,17.963,18.864,17.963,18.855,2021841,0
2007-04-03,18.855,19.066,18.638,18.9,1262892,0
2007-04-04,18.9,19.108,18.811,18.811,1117631,0
2007-04-05,18.811,18.986,18.716,18.716,1053708,0
2007-04-09,18.855,19.143,18.732,19.057,1162769,0
2007-04-10,19.03,19.074,18.785,18.83,846016,0
2007-04-11,18.9,19.187,18.811,19.02,1368629,0
2007-04-12,19.074,19.204,18.846,19.048,976153,0
2007-04-13,19.048,19.353,19.012,19.274,1058861,0
2007-04-16,19.291,19.588,19.204,19.546,624565,0
2007-04-17,19.414,19.63,19.334,19.379,930531,0
2007-04-18,19.326,19.51,19.169,19.36,648744,0
2007-04-19,19.03,19.291,18.811,19.169,721091,0
2007-04-20,19.64,19.64,19.326,19.44,559573,0
2007-04-23,19.334,20.034,19.291,19.972,1215236,0
2007-04-24,19.816,20.163,19.761,20.127,1238144,0
2007-04-25,20.278,20.427,19.972,20.296,1000896,0
2007-04-26,20.255,20.271,19.982,20.171,601545,0
2007-04-27,20.079,20.112,19.728,19.851,754138,0
2007-04-30,19.744,19.937,19.414,19.422,990640,0
2007-05-01,19.414,19.562,19.1,19.475,1037876,0
2007-05-02,19.519,19.77,19.397,19.475,1049367,0
2007-05-03,19.676,19.728,19.379,19.51,1610349,0
2007-05-04,19.529,19.851,19.483,19.744,903980,0
2007-05-07,19.92,19.937,19.604,19.761,752151,0
2007-05-08,19.761,20.042,19.466,19.911,958237,0
2007-05-09,19.77,20.008,19.736,19.901,1072954,0
2007-05-10,19.744,19.874,19.475,19.613,938994,0
2007-05-11,19.736,19.874,19.649,19.789,754604,0
2007-05-14,19.789,19.901,19.658,19.78,993106,0
2007-05-15,19.843,20.07,19.686,19.754,1536738,0
2007-05-16,19.754,19.761,19.404,19.519,944508,0
2007-05-17,19.414,19.519,19.196,19.353,813891,0
2007-05-18,19.344,19.554,19.169,19.466,696286,0
2007-05-21,19.422,19.694,19.353,19.466,552171,0
2007-05-22,19.492,19.667,19.249,19.334,641413,0
2007-05-23,19.431,19.537,18.993,19.048,1319906,0
2007-05-24,17.851,18.303,17.407,17.439,2830186,0
2007-05-25,17.564,18.051,17.51,17.894,1214021,0
2007-05-29,18.113,18.184,17.791,17.938,1175052,0
2007-05-30,17.825,18.35,17.8,18.322,1210536,0
2007-05-31,18.377,18.505,18.295,18.427,835358,0
2007-06-01,18.513,18.977,18.462,18.716,978168,0
2007-06-04,18.716,18.732,18.505,18.629,917840,0
2007-06-05,18.489,18.497,18.193,18.313,990027,0
2007-06-06,18.202,18.295,17.851,17.973,1172620,0
2007-06-07,17.929,18.096,17.491,17.564,833757,0
2007-06-08,17.501,18.011,17.415,17.973,1260025,0
2007-06-11,17.791,17.938,17.573,17.651,924601,0
2007-06-12,17.573,17.666,17.074,17.109,1298404,0
2007-06-13,17.219,17.72,17.091,17.657,1052104,0
2007-06-14,17.633,18.113,17.633,17.842,658892,0
2007-06-15,18.218,18.332,18.011,18.202,1218442,0
2007-06-18,18.202,18.322,18.061,18.193,801911,0
2007-06-19,18.148,18.367,17.879,18.121,831236,0
2007-06-20,18.218,18.313,17.842,17.887,790569,0
2007-06-21,17.938,18.489,17.685,18.419,976611,0
2007-06-22,18.332,18.419,17.982,18.184,1041903,0
2007-06-25,18.14,18.332,17.842,17.894,932277,0
2007-06-26,18.061,18.087,17.582,17.755,823101,0
2007-06-27,17.439,17.963,17.207,17.954,887828,0
2007-06-28,17.982,19.78,17.861,19.169,2466671,0
2007-06-29,19.274,19.58,18.872,18.9,1636465,0
2007-07-02,19.177,19.843,19.116,19.843,2811490,0
2007-07-03,19.843,19.893,19.649,19.728,468888,0
2007-07-05,19.728,20.008,19.623,19.901,1297832,0
2007-07-06,19.92,20.12,19.789,20.052,920021,0
2007-07-09,20.079,20.296,20.034,20.07,1348121,0
2007-07-10,19.859,20.137,19.686,19.798,979045,0
2007-07-11,19.798,20.137,19.728,19.929,1113279,0
2007-07-12,20.12,20.296,19.963,20.079,1634869,0
2007-07-13,19.816,20.017,19.458,19.955,1587088,0
2007-07-16,19.77,20.052,19.519,19.571,1471355,0
2007-07-17,19.466,19.649,19.334,19.334,1019339,0
2007-07-18,19.108,19.475,18.89,19.422,914634,0
2007-07-19,19.204,19.449,19.09,19.187,677672,0
2007-07-20,19.143,19.16,18.489,18.671,1131375,0
2007-07-23,18.855,18.96,18.638,18.69,770062,0
2007-07-24,18.548,18.593,18.113,18.21,1259006,0
2007-07-25,18.385,18.409,17.982,18.276,1410356,0
2007-07-26,17.982,18.286,17.72,17.921,2945520,0
2007-07-27,16.421,18.419,16.421,17.903,1969717,0
2007-07-30,17.842,18.62,17.825,18.471,1328991,0
2007-07-31,18.638,18.68,18.068,18.068,1189227,0
2007-08-01,17.954,18.402,17.728,18.313,1563470,0
2007-08-02,18.489,18.838,18.377,18.758,1530523,0
2007-08-03,18.647,18.785,18.268,18.295,1709094,0
2007-08-06,18.377,18.585,17.825,18.54,1629811,0
2007-08-07,18.332,19.143,18.176,18.776,1978131,0
2007-08-08,19.074,20.07,19.03,19.761,1816322,0
2007-08-09,19.249,20.07,19.039,19.807,1968803,0
2007-08-10,19.422,20.017,19.187,19.571,2241696,0
2007-08-13,19.596,19.859,18.62,18.69,1196104,0
2007-08-14,18.732,18.993,18.261,18.261,678300,0
2007-08-15,18.202,18.638,17.825,17.894,976147,0
2007-08-16,16.218,18.018,16.132,17.894,4748330,0
2007-08-17,18.986,19.694,17.87,18.068,1979338,0
2007-08-20,17.954,18.176,17.617,17.851,2177641,0
2007-08-21,17.633,18.234,17.591,18.035,1109728,0
2007-08-22,18.244,18.513,18.035,18.14,1266098,0
2007-08-23,18.332,18.332,17.851,17.982,1501288,0
2007-08-24,17.938,18.513,17.755,18.395,1655138,0
2007-08-27,18.202,18.322,17.842,17.938,971226,0
2007-08-28,17.728,18.018,17.657,17.825,1372406,0
2007-08-29,17.982,18.567,17.894,18.497,796182,0
2007-08-30,18.121,18.567,18.121,18.286,860333,0
2007-08-31,18.638,18.663,18.157,18.471,871330,0
2007-09-04,18.489,18.977,18.313,18.811,545069,0
2007-09-05,18.593,18.69,18.303,18.377,607385,0
2007-09-06,18.332,18.724,18.202,18.218,897449,0
2007-09-07,18.068,18.21,17.861,17.929,696860,0
2007-09-10,18.131,18.166,17.791,18.026,796750,0
2007-09-11,18.157,18.367,18.026,18.295,582069,0
2007-09-12,17.938,18.157,17.8,17.851,680591,0
2007-09-13,17.938,18.395,17.791,18.113,478739,0
2007-09-14,17.938,18.341,17.817,18.061,769947,0
2007-09-17,17.973,18.261,17.817,17.825,750587,0
2007-09-18,17.912,18.638,17.692,18.548,1214891,0
2007-09-19,18.767,19.353,18.602,18.977,1338155,0
2007-09-20,18.951,19.204,18.83,18.986,781022,0
2007-09-21,19.177,19.187,18.864,18.916,1270910,0
2007-09-24,18.934,19.204,18.611,18.732,733060,0
2007-09-25,18.548,18.742,18.322,18.62,588946,0
2007-09-26,19.204,20.574,19.09,20.034,2377201,0
2007-09-27,20.208,20.47,19.945,20.163,1552837,0
2007-09-28,20.079,20.671,20.052,20.566,1431177,0
2007-10-01,20.733,21.649,20.6,21.423,1634290,0
2007-10-02,21.517,21.754,21.169,21.229,1005593,0
2007-10-03,21.08,21.299,20.845,20.976,780143,0
2007-10-04,21.152,21.386,20.908,21.194,662374,0
2007-10-05,21.299,21.692,21.194,21.491,703731,0
2007-10-08,21.386,22.304,21.089,21.457,826996,0
2007-10-09,21.432,21.997,21.324,21.831,653214,0
2007-10-10,21.614,21.848,21.395,21.561,571530,0
2007-10-11,21.718,22.198,20.949,21.308,923914,0
2007-10-12,21.237,21.543,21.047,21.291,503140,0
2007-10-15,21.341,21.526,20.758,21.054,837308,0
2007-10-16,20.994,21.125,20.671,20.707,770291,0
2007-10-17,20.707,20.758,20.347,20.758,1017278,0
2007-10-18,20.715,21.526,20.636,21.475,939955,0
2007-10-19,21.423,21.423,20.479,20.515,1000324,0
2007-10-22,20.19,20.818,20.079,20.707,1040416,0
2007-10-23,20.873,21.499,20.81,21.457,1037326,0
2007-10-24,21.229,21.666,20.949,21.466,972714,0
2007-10-25,21.35,21.736,20.89,21.211,1032516,0
2007-10-26,21.449,22.478,21.359,22.268,1227148,0
2007-10-29,22.33,23.1,22.217,22.576,879352,0
2007-10-30,22.365,22.547,21.718,21.736,730999,0
2007-10-31,21.813,22.145,21.526,21.822,1358433,0
2007-11-01,21.508,21.508,20.507,20.556,1215694,0
2007-11-02,20.68,21.229,20.12,20.994,989210,0
2007-11-05,20.689,20.94,20.437,20.724,786443,0
2007-11-06,20.818,21.021,20.453,20.994,599253,0
2007-11-07,20.775,20.775,20.042,20.061,1073908,0
2007-11-08,20.296,20.583,19.702,20.437,1134138,0
2007-11-09,20.079,20.112,19.187,19.249,1992053,0
2007-11-12,19.169,19.187,18.479,18.647,1723090,0
2007-11-13,18.732,20.39,18.68,18.811,1556166,0
2007-11-14,18.9,19.074,18.698,18.855,2454299,0
2007-11-15,18.855,19.09,18.286,18.385,1819143,0
2007-11-16,18.427,18.497,17.728,18.244,1727654,0
2007-11-19,17.582,18.193,17.582,18.001,1763128,0
2007-11-20,18.035,18.575,17.982,18.35,2008305,0
2007-11-21,18.157,18.341,17.755,17.921,1288438,0
2007-11-23,18.068,18.286,17.825,17.973,656038,0
2007-11-26,17.929,18.332,17.764,17.791,2314580,0
2007-11-27,17.912,18.166,17.72,17.903,1517501,0
2007-11-28,17.982,18.385,17.982,18.332,2091003,0
2007-11-29,18.286,18.585,18.14,18.322,1144639,0
2007-11-30,18.716,18.767,18.385,18.497,1425626,0
2007-12-03,18.409,18.558,18.104,18.157,884046,0
2007-12-04,18.035,18.54,17.833,18.505,1185505,0
2007-12-05,18.68,19.379,18.656,19.002,1540687,0
2007-12-06,18.916,19.449,18.908,19.397,1456972,0
2007-12-07,19.353,19.667,19.125,19.64,955401,0
2007-12-10,19.754,20.47,19.754,19.963,1185115,0
2007-12-11,19.991,20.079,18.732,18.776,1224745,0
2007-12-12,19.449,19.501,18.62,18.864,1005821,0
2007-12-13,18.585,18.838,18.068,18.332,1632224,0
2007-12-14,18.148,18.244,17.842,17.894,972143,0
2007-12-17,17.842,17.982,17.04,17.074,2004770,0
2007-12-18,17.266,17.536,16.639,17.364,1593614,0
2007-12-19,17.364,17.51,16.933,17.292,1781989,0
2007-12-20,16.115,17.127,15.109,16.042,4365310,0
2007-12-21,16.245,16.305,15.582,16.086,3353171,0
2007-12-24,15.932,16.35,15.827,15.879,812348,0
2007-12-26,15.852,15.958,15.714,15.714,852428,0
2007-12-27,15.679,16.06,15.679,15.852,1087731,0
2007-12-28,15.886,16.185,15.73,15.73,695826,0
2007-12-31,15.835,15.913,15.598,15.607,878779,0
2008-01-02,15.572,15.747,15.329,15.53,1237804,0
2008-01-03,15.634,15.766,15.38,15.53,1266786,0
2008-01-04,15.355,15.397,15.153,15.153,1786766,0
2008-01-07,15.172,15.348,14.814,15.153,2410940,0
2008-01-08,15.294,15.425,14.184,14.3,2828788,0
2008-01-09,14.166,14.247,13.365,13.834,1802610,0
2008-01-10,13.768,14.31,13.498,14.166,2149683,0
2008-01-11,14.08,14.41,14.002,14.115,1367710,0
2008-01-14,14.237,14.35,13.965,14.228,857240,0
2008-01-15,14.107,14.256,13.932,14.151,1445387,0
2008-01-16,14.063,14.072,13.226,13.564,2822718,0
2008-01-17,13.616,13.678,12.858,12.901,2282242,0
2008-01-18,12.982,13.328,12.535,12.727,2256924,0
2008-01-22,12.202,12.99,11.793,12.788,1758996,0
2008-01-23,12.466,13.262,12.141,13.234,1798757,0
2008-01-24,13.278,13.581,13.155,13.328,1494022,0
2008-01-25,13.453,13.751,13.155,13.319,1013155,0
2008-01-28,13.311,13.775,13.093,13.775,1165290,0
2008-01-29,13.922,14.176,13.723,14.133,1063975,0
2008-01-30,14.219,14.483,13.824,14.263,1595911,0
2008-01-31,14.028,14.419,13.714,14.35,1047264,0
2008-02-01,14.41,14.988,14.359,14.901,1226276,0
2008-02-04,14.997,15.206,14.882,15.188,1352328,0
2008-02-05,14.945,15.103,14.604,14.622,919445,0
2008-02-06,14.752,14.796,14.281,14.319,632338,0
2008-02-07,14.256,14.646,14.089,14.474,1224720,0
2008-02-08,14.474,14.655,14.247,14.403,791096,0
2008-02-11,14.403,14.613,14.097,14.464,734767,0
2008-02-12,14.594,14.806,14.403,14.569,1140819,0
2008-02-13,14.77,15.136,14.682,15.109,1020508,0
2008-02-14,15.109,15.555,15.058,15.146,1528665,0
2008-02-15,15.031,15.067,14.578,14.979,747819,0
2008-02-19,15.188,15.626,15.136,15.495,834712,0
2008-02-20,15.442,16.813,15.286,16.665,1384790,0
2008-02-21,16.733,16.848,16.105,16.15,952173,0
2008-02-22,16.168,16.368,15.747,16.34,801502,0
2008-02-25,16.359,16.778,16.017,16.56,1299777,0
2008-02-26,16.462,16.534,16.052,16.387,1850930,0
2008-02-27,16.218,16.733,16.194,16.515,1274657,0
2008-02-28,16.462,16.462,16.001,16.15,843494,0
2008-02-29,15.932,15.984,15.276,15.355,1251749,0
2008-03-03,15.355,15.52,15.013,15.363,914402,0
2008-03-04,15.146,15.789,15.146,15.651,1473311,0
2008-03-05,15.789,16.262,15.66,15.87,1685966,0
2008-03-06,15.766,15.817,15.46,15.477,726455,0
2008-03-07,15.172,15.477,14.752,14.901,1573000,0
2008-03-10,14.901,14.936,13.922,13.965,1227177,0
2008-03-11,14.403,14.552,13.723,14.455,2113945,0
2008-03-12,14.501,14.578,14.176,14.219,1228338,0
2008-03-13,14.063,14.882,13.958,14.848,1536842,0
2008-03-14,14.841,14.988,14.151,14.569,1195480,0
2008-03-17,14.319,14.814,14.133,14.622,1385460,0
2008-03-18,14.919,15.136,14.376,14.856,2086908,0
2008-03-19,14.928,15.416,14.063,14.072,1291550,0
2008-03-20,14.91,18.148,14.123,14.806,5203979,0
2008-03-24,14.752,15.136,14.673,15.04,1830228,0
2008-03-25,15.077,15.372,15.04,15.146,1905970,0
2008-03-26,15.109,15.319,14.988,15.239,1721806,0
2008-03-27,15.397,15.434,15.031,15.05,1490559,0
2008-03-28,15.127,15.319,14.972,15.04,1019271,0
2008-03-31,15.067,15.067,14.508,14.727,1457326,0
2008-04-01,14.664,15.206,14.535,15.109,1736165,0
2008-04-02,15.013,15.188,14.997,15.103,1002425,0
2008-04-03,15.077,15.239,15.004,15.086,1664251,0
2008-04-04,14.988,15.239,14.953,15.109,1338298,0
2008-04-07,15.38,15.827,15.329,15.505,1412849,0
2008-04-08,15.406,15.66,15.233,15.617,1036639,0
2008-04-09,15.67,15.688,15.18,15.258,911683,0
2008-04-10,15.276,15.329,14.891,15.162,1010730,0
2008-04-11,14.979,14.979,14.561,14.63,793616,0
2008-04-14,14.63,14.814,14.474,14.569,638999,0
2008-04-15,14.682,14.752,14.334,14.578,868030,0
2008-04-16,14.718,15.233,14.63,15.216,1231083,0
2008-04-17,15.103,15.312,14.91,15.05,960703,0
2008-04-18,15.294,15.451,15.031,15.233,713877,0
2008-04-21,15.146,15.355,14.901,15.312,731661,0
2008-04-22,15.225,15.312,14.752,14.901,920062,0
2008-04-23,15.225,15.258,14.586,15.04,1198639,0
2008-04-24,15.04,15.248,14.673,15.086,623449,0
2008-04-25,15.153,15.505,14.778,15.505,895260,0
2008-04-28,15.52,16.115,15.338,15.781,1333163,0
2008-04-29,15.73,15.766,15.52,15.67,842381,0
2008-04-30,15.67,16.06,15.425,15.721,1278518,0
2008-05-01,15.73,15.976,15.495,15.757,861050,0
2008-05-02,15.843,15.967,15.495,15.564,793628,0
2008-05-05,15.589,15.843,15.477,15.67,1144598,0
2008-05-06,15.582,16.16,15.53,15.903,1022196,0
2008-05-07,15.976,16.279,15.789,16.105,466188,0
2008-05-08,15.993,16.377,15.95,16.296,798254,0
2008-05-09,16.132,16.16,15.696,16.042,641180,0
2008-05-12,16.052,16.437,15.738,16.305,914110,0
2008-05-13,16.323,16.496,16.15,16.479,777066,0
2008-05-14,16.543,16.952,16.421,16.454,627698,0
2008-05-15,16.496,16.665,16.218,16.621,441427,0
2008-05-16,16.629,16.848,16.387,16.515,705300,0
2008-05-19,16.454,16.813,16.245,16.488,626773,0
2008-05-20,16.421,16.866,16.255,16.778,1060549,0
2008-05-21,16.839,17.17,16.496,16.603,946646,0
2008-05-22,16.525,17.17,16.525,17.048,842754,0
2008-05-23,17.031,17.1,16.603,16.724,719744,0
2008-05-27,16.621,16.657,16.34,16.525,588739,0
2008-05-28,16.585,17.013,16.552,16.969,599869,0
2008-05-29,16.909,17.154,16.76,16.873,877791,0
2008-05-30,17.066,17.591,16.978,17.407,1196699,0
2008-06-02,17.431,17.484,16.987,17.215,1178240,0
2008-06-03,17.238,17.389,16.534,16.866,938767,0
2008-06-04,16.839,17.031,16.47,16.525,894467,0
2008-06-05,16.552,17.048,16.534,16.978,900098,0
2008-06-06,16.866,17.127,16.648,16.648,720620,0
2008-06-09,16.805,17.031,16.665,17.022,1345898,0
2008-06-10,16.848,16.917,16.194,16.47,889596,0
2008-06-11,16.454,16.515,16.027,16.262,1701871,0
2008-06-12,16.323,16.603,16.194,16.209,1066431,0
2008-06-13,16.395,17.51,16.395,17.466,1825884,0
2008-06-16,17.381,18.035,17.328,17.894,835640,0
2008-06-17,18.303,19.546,18.244,19.16,2838152,0
2008-06-18,19.116,19.519,18.89,19.422,1886585,0
2008-06-19,19.422,19.911,19.422,19.843,1330448,0
2008-06-20,19.712,19.937,19.44,19.458,1459971,0
2008-06-23,19.353,20.025,19.353,19.835,1099811,0
2008-06-24,19.826,20.958,19.807,20.697,2444087,0
2008-06-25,20.583,21.169,20.515,20.89,2606769,0
2008-06-26,22.817,22.817,20.836,21.047,4689447,0
2008-06-27,20.515,20.515,18.113,18.758,5452969,0
2008-06-30,18.785,19.241,17.87,17.894,3206794,0
2008-07-01,17.685,17.809,17.247,17.641,3394785,0
2008-07-02,17.676,17.685,16.132,16.218,3170858,0
2008-07-03,16.168,16.506,15.879,16.027,2346975,0
2008-07-07,16.052,16.35,15.582,15.808,1807024,0
2008-07-08,15.747,16.585,15.66,16.576,1812281,0
2008-07-09,16.706,17.347,16.368,16.479,1930865,0
2008-07-10,16.612,16.933,16.142,16.822,1559852,0
2008-07-11,16.689,17.355,16.35,17.215,1053658,0
2008-07-14,17.381,17.458,16.543,16.839,1047200,0
2008-07-15,15.495,15.714,14.256,14.823,4509824,0
2008-07-16,15.013,15.387,14.622,15.355,1652191,0
2008-07-17,15.086,15.442,14.752,15.004,572346,0
2008-07-18,15.109,15.248,13.591,14.997,1205904,0
2008-07-21,15.058,15.52,14.979,15.486,1015923,0
2008-07-22,15.329,15.442,14.945,15.355,1068590,0
2008-07-23,15.276,15.477,14.953,15.004,938079,0
2008-07-24,15.197,15.197,14.622,14.796,2020143,0
2008-07-25,14.863,15.363,14.863,15.267,1208609,0
2008-07-28,15.248,15.52,14.928,15.004,1202134,0
2008-07-29,15.004,15.704,15.004,15.555,1220845,0
2008-07-30,15.67,15.984,15.512,15.932,1201336,0
2008-07-31,15.747,15.852,15.319,15.486,1050185,0
2008-08-01,15.589,15.598,15.103,15.258,750723,0
2008-08-04,15.233,15.294,14.447,14.535,1021154,0
2008-08-05,14.752,15.18,14.455,15.004,1133497,0
2008-08-06,15.004,15.348,14.928,15.312,996731,0
2008-08-07,15.172,15.197,14.544,14.613,784347,0
2008-08-08,14.718,15.162,14.403,15.067,826658,0
2008-08-11,15.077,15.355,14.832,15.216,747259,0
2008-08-12,15.188,15.757,15.093,15.626,1226243,0
2008-08-13,15.598,16.042,15.505,15.843,1137394,0
2008-08-14,15.781,16.305,15.416,16.255,1148827,0
2008-08-15,16.255,16.331,15.696,15.721,979202,0
2008-08-18,15.886,15.993,15.512,15.626,912572,0
2008-08-19,15.545,15.738,15.294,15.451,824420,0
2008-08-20,15.626,15.73,15.276,15.572,690811,0
2008-08-21,15.512,15.589,15.18,15.451,482930,0
2008-08-22,15.512,15.643,15.319,15.46,573272,0
2008-08-25,15.397,15.469,14.709,14.814,821821,0
2008-08-26,14.891,14.928,14.561,14.736,752674,0
2008-08-27,14.77,15.276,14.752,15.127,554846,0
2008-08-28,15.153,15.582,15.153,15.555,603795,0
2008-08-29,15.537,15.617,15.286,15.363,406401,0
2008-09-02,15.53,15.696,14.403,14.701,1030946,0
2008-09-03,14.701,14.919,14.115,14.419,1209082,0
2008-09-04,14.3,14.393,13.861,14.063,1149750,0
2008-09-05,13.984,14.474,13.564,14.367,1073696,0
2008-09-08,14.788,15.103,14.3,14.561,1246941,0
2008-09-09,14.535,14.832,14.028,14.151,2163091,0
2008-09-10,14.192,14.953,14.028,14.63,1170927,0
2008-09-11,14.483,14.919,13.732,14.91,1252429,0
2008-09-12,14.873,15.46,14.604,15.338,981518,0
2008-09-15,15.022,15.303,14.263,14.493,1172066,0
2008-09-16,14.133,15.146,13.889,15.146,1470817,0
2008-09-17,15.086,15.086,13.732,13.732,2155214,0
2008-09-18,13.958,15.286,13.319,14.945,2098371,0
2008-09-19,16.115,19.596,15.643,16.576,3531863,0
2008-09-22,17.449,17.449,15.363,15.387,1069839,0
2008-09-23,15.589,15.73,14.359,14.474,1383346,0
2008-09-24,15.233,15.486,14.594,14.936,2226957,0
2008-09-25,14.863,15.442,14.761,15.022,1103910,0
2008-09-26,14.77,15.103,14.578,15.077,773013,0
2008-09-29,14.561,14.806,12.369,12.657,1910113,0
2008-09-30,13.234,13.591,12.892,13.042,1748577,0
2008-10-01,12.955,13.077,12.22,12.579,1135389,0
2008-10-02,12.49,12.875,11.819,12.03,1579332,0
2008-10-03,12.22,13.181,11.732,11.741,1648740,0
2008-10-06,11.349,12.109,10.361,11.611,1945475,0
2008-10-07,11.907,11.965,10.44,10.44,1631801,0
2008-10-08,10.002,11.629,9.821,10.929,2603560,0
2008-10-09,11.095,11.357,9.549,9.549,1941292,0
2008-10-10,8.9722,10.188,8.5198,9.592,2448651,0
2008-10-13,10.066,11.139,9.899,11.111,1486655,0
2008-10-14,11.686,11.923,9.4876,9.838,2269127,0
2008-10-15,9.539,9.576,8.7205,8.7205,1556237,0
2008-10-16,9.539,9.699,8.5283,9.699,2203265,0
2008-10-17,9.2703,10.326,9.1663,9.514,2212691,0
2008-10-20,9.682,10.326,9.514,10.326,1075885,0
2008-10-21,10.117,10.823,9.925,10.309,1462742,0
2008-10-22,10.002,10.291,9.4707,9.757,1305902,0
2008-10-23,9.821,10.562,9.1731,9.723,1598279,0
2008-10-24,9.1663,10.047,9.0348,9.514,1674191,0
2008-10-27,9.3676,9.62,8.7726,8.7726,1113262,0
2008-10-28,9.0348,9.775,8.572,9.75,1492827,0
2008-10-29,9.732,10.3,9.611,9.934,1552588,0
2008-10-30,10.291,10.518,9.539,10.029,1520357,0
2008-10-31,10.01,10.659,9.62,10.536,1219897,0
2008-11-03,10.508,11.331,10.378,11.219,916843,0
2008-11-04,11.671,12.1,11.437,11.741,854505,0
2008-11-05,11.557,11.881,10.552,10.668,1167082,0
2008-11-06,10.579,10.851,9.994,10.01,840682,0
2008-11-07,10.117,10.508,9.723,9.994,849290,0
2008-11-10,10.476,10.649,10.188,10.334,679545,0
2008-11-11,10.257,10.257,9.507,9.757,925666,0
2008-11-12,9.4966,9.699,8.9294,8.9294,861745,0
2008-11-13,9.1409,10.415,8.6419,10.415,1330319,0
2008-11-14,10.17,10.695,9.821,9.866,1202318,0
2008-11-17,9.75,10.589,9.674,10.038,1041710,0
2008-11-18,9.96,10.205,9.2174,9.611,1254067,0
2008-11-19,9.655,10.029,8.9127,8.9294,1066386,0
2008-11-20,8.7551,9.3413,7.6204,7.7079,2001237,0
2008-11-21,7.9784,8.8599,7.7777,8.834,1595766,0
2008-11-24,8.9646,9.576,8.6333,9.2703,1703730,0
2008-11-25,9.4617,10.152,9.1816,10.124,1226518,0
2008-11-26,9.883,11.357,9.829,11.349,1367436,0
2008-11-28,11.209,11.662,10.842,11.593,469413,0
2008-12-01,11.095,11.095,10.223,10.309,1820351,0
2008-12-02,10.771,11.749,10.771,11.671,1691657,0
2008-12-03,11.383,11.819,10.778,11.261,2165871,0
2008-12-04,11.024,11.611,10.589,11.007,1511454,0
2008-12-05,10.823,10.886,9.757,10.868,1739438,0
2008-12-08,11.148,12.151,11.111,11.758,2045166,0
2008-12-09,11.696,12.247,11.261,11.452,1601084,0
2008-12-10,11.671,12.352,11.671,12.125,1504381,0
2008-12-11,12.046,12.238,10.981,11.226,1432677,0
2008-12-12,10.778,11.785,10.467,11.521,1403928,0
2008-12-15,11.62,12.177,11.234,11.269,1414051,0
2008-12-16,11.383,12.003,11.331,11.942,1900457,0
2008-12-17,11.741,12.202,11.452,11.732,2179960,0
2008-12-18,11.234,11.251,10.343,10.659,1766181,0
2008-12-19,10.484,10.929,10.205,10.754,2811301,0
2008-12-22,10.257,10.257,8.6419,9.28,2825831,0
2008-12-23,9.28,9.453,8.6333,9.0434,2491400,0
2008-12-24,9.0604,9.567,8.7815,9.514,708348,0
2008-12-26,9.576,9.576,8.8163,9.096,825339,0
2008-12-29,9.0876,9.28,8.7906,8.904,957758,0
2008-12-30,8.9994,9.3413,8.7466,9.3413,967770,0
2008-12-31,9.3935,9.757,9.2435,9.62,1115655,0
2009-01-02,9.708,10.124,9.524,9.96,1051156,0
2009-01-05,9.866,10.45,9.611,10.142,1453028,0
2009-01-06,10.223,10.631,10.117,10.44,1274381,0
2009-01-07,10.352,10.44,9.899,10.056,1418779,0
2009-01-08,10.038,10.273,9.874,10.257,892116,0
2009-01-09,10.223,10.257,9.507,9.611,1081914,0
2009-01-12,9.611,9.647,8.8957,8.9472,830124,0
2009-01-13,8.904,9.2357,8.7815,9.0434,1287906,0
2009-01-14,8.904,8.9294,8.476,8.5893,1243191,0
2009-01-15,8.4934,9.4707,8.4151,9.4282,1983581,0
2009-01-16,9.639,9.674,9.0168,9.4617,1534299,0
2009-01-20,9.313,9.531,8.7379,8.7551,1116677,0
2009-01-21,8.9816,9.4282,8.6943,9.3935,1021217,0
2009-01-22,9.096,9.3315,8.8252,9.0876,1176723,0
2009-01-23,8.7989,9.639,8.668,9.1816,822376,0
2009-01-26,9.2087,9.757,8.7726,8.8599,963930,0
2009-01-27,8.9571,9.2357,8.7906,8.9994,1048793,0
2009-01-28,9.227,9.874,9.2087,9.757,980455,0
2009-01-29,9.75,9.829,9.2966,9.4707,944066,0
2009-01-30,9.3577,9.576,8.7205,8.7815,774719,0
2009-02-02,8.6245,9.0263,8.5983,8.8078,753008,0
2009-02-03,8.8957,9.2087,8.834,8.9472,968112,0
2009-02-04,8.7906,9.674,8.7906,9.2174,1006199,0
2009-02-05,9.1228,9.4786,8.9388,9.2703,1100365,0
2009-02-06,9.3041,10.084,9.2615,9.883,953578,0
2009-02-09,9.909,10.075,9.4966,9.75,706172,0
2009-02-10,9.647,9.899,8.9127,8.9816,1144792,0
2009-02-11,9.0699,9.4024,8.8695,9.1228,775478,0
2009-02-12,8.8863,9.3577,8.7551,9.3041,1064529,0
2009-02-13,9.2966,9.567,9.2703,9.3845,834666,0
2009-02-17,8.9816,9.3041,8.6419,8.8252,1233715,0
2009-02-18,8.8778,8.9571,8.5024,8.5983,926842,0
2009-02-19,8.7205,8.8778,8.3801,8.3886,1448345,0
2009-02-20,8.293,8.4934,7.8563,8.3539,1593452,0
2009-02-23,8.4934,8.5108,7.6293,7.6381,1060217,0
2009-02-24,7.7864,7.9961,7.5858,7.961,1043301,0
2009-02-25,7.9263,7.961,7.4286,7.612,1268990,0
2009-02-26,7.8563,7.9697,7.2364,7.2539,1022744,0
2009-02-27,7.0531,7.4636,6.9133,7.1581,1250729,0
2009-03-02,6.9396,6.9745,6.4944,6.512,1146815,0
2009-03-03,6.5208,6.8089,6.3546,6.4071,1792487,0
2009-03-04,6.5991,7.2017,6.5644,7.0359,1220151,0
2009-03-05,6.9482,7.0794,6.6165,6.6255,1605370,0
2009-03-06,6.6954,6.8002,6.2238,6.346,1551544,0
2009-03-09,6.2327,6.6602,6.1978,6.2414,776203,0
2009-03-10,6.4508,7.0444,6.4508,7.0268,1295058,0
2009-03-11,7.0531,7.0531,6.5032,6.6691,1031843,0
2009-03-12,6.6602,6.8089,6.1017,6.7651,1508772,0
2009-03-13,7.0004,7.0004,6.608,6.8961,1027107,0
2009-03-16,7.0794,7.097,6.704,6.7304,623578,0
2009-03-17,6.5208,6.6255,6.285,6.5819,1161802,0
2009-03-18,6.6691,7.2452,6.3811,7.1666,1230946,0
2009-03-19,7.2803,7.8826,7.1055,7.5682,986189,0
2009-03-20,7.5682,7.6293,6.8699,7.0444,1496081,0
2009-03-23,7.376,7.961,7.2713,7.961,1157239,0
2009-03-24,7.7864,7.9086,7.5331,7.8475,2385055,0
2009-03-25,7.8037,8.4237,7.8037,8.2576,1846746,0
2009-03-26,8.3801,8.9127,8.3451,8.8778,1739627,0
2009-03-27,8.668,8.7641,8.2576,8.6768,1550906,0
2009-03-30,8.3015,8.4237,7.5769,7.7604,1319834,0
2009-03-31,8.0135,8.1967,7.5069,7.6031,1598998,0
2009-04-01,7.4547,8.5893,6.6343,8.3539,3671067,0
2009-04-02,8.5198,9.775,8.5198,9.716,2540705,0
2009-04-03,9.69,10.3,9.629,10.133,1610232,0
2009-04-06,10.002,10.265,9.539,10.205,1440111,0
2009-04-07,9.934,10.092,9.601,9.601,1081551,0
2009-04-08,9.866,10.484,9.639,10.484,1314976,0
2009-04-09,10.788,11.557,10.719,11.495,1950924,0
2009-04-13,11.321,11.531,10.886,11.374,1291719,0
2009-04-14,11.163,11.2,10.544,10.728,1308201,0
2009-04-15,10.712,11.061,10.598,11.051,810455,0
2009-04-16,11.061,11.585,10.868,11.437,1298562,0
2009-04-17,11.437,11.873,11.312,11.775,1090628,0
2009-04-20,11.331,11.374,10.894,11.156,1489538,0
2009-04-21,11.13,12.064,11.061,12.03,1429026,0
2009-04-22,11.819,12.613,11.686,12.081,837315,0
2009-04-23,12.125,12.448,11.383,11.899,830343,0
2009-04-24,11.95,12.683,11.837,12.509,1394615,0
2009-04-27,12.22,12.579,11.873,12.09,942014,0
2009-04-28,11.855,12.49,11.585,12.133,737973,0
2009-04-29,12.229,12.866,12.177,12.622,946572,0
2009-04-30,12.782,13.328,12.647,13.006,1247453,0
2009-05-01,12.929,13.311,12.5,12.875,1296898,0
2009-05-04,13.111,13.951,12.936,13.861,1221082,0
2009-05-05,13.784,13.889,13.129,13.564,833338,0
2009-05-06,13.775,13.906,13.155,13.556,961895,0
2009-05-07,13.706,13.965,12.631,12.883,1179135,0
2009-05-08,13.262,13.751,12.936,13.253,1237662,0
2009-05-11,12.929,13.145,12.562,12.798,878337,0
2009-05-12,12.936,13.006,12.046,12.588,1286116,0
2009-05-13,12.291,12.387,11.242,11.46,1493761,0
2009-05-14,11.513,11.957,10.788,11.62,1461854,0
2009-05-15,11.566,11.837,11.226,11.452,1088901,0
2009-05-18,11.548,12.22,11.504,12.177,1048282,0
2009-05-19,11.62,12.081,11.226,11.696,1958531,0
2009-05-20,11.899,12.562,11.741,11.793,1630342,0
2009-05-21,11.593,11.593,10.929,11.383,1107477,0
2009-05-22,11.437,11.957,11.392,11.46,858057,0
2009-05-26,11.331,12.118,11.061,11.907,1003621,0
2009-05-27,11.846,12.675,11.637,11.891,1245098,0
2009-05-28,11.974,12.272,11.531,12.125,1054790,0
2009-05-29,12.125,12.229,11.829,12.211,1375014,0
2009-06-01,12.588,13.625,12.579,13.415,1562022,0
2009-06-02,13.346,14.115,13.093,13.523,1256717,0
2009-06-03,13.311,13.311,12.719,12.99,996654,0
2009-06-04,13.077,13.424,12.798,13.216,864136,0
2009-06-05,13.556,13.706,12.998,13.311,816735,0
2009-06-08,13.207,13.207,12.1,12.377,1642643,0
2009-06-09,12.43,12.99,12.387,12.735,992325,0
2009-06-10,13.171,13.171,12.422,13.138,1190391,0
2009-06-11,13.138,13.616,13.138,13.253,956355,0
2009-06-12,13.296,13.296,12.49,12.964,665056,0
2009-06-15,12.683,12.683,11.713,12.02,878617,0
2009-06-16,12.186,12.396,11.392,11.637,1196292,0
2009-06-17,11.62,11.916,11.061,11.686,1180699,0
2009-06-18,11.732,12.118,11.401,11.758,812861,0
2009-06-19,11.993,12.43,11.907,11.974,1158661,0
2009-06-22,11.855,11.899,11.016,11.024,907664,0
2009-06-23,11.103,11.365,10.703,11.024,835787,0
2009-06-24,11.156,11.428,10.894,11.061,754361,0
2009-06-25,10.99,11.637,10.807,11.513,953530,0
2009-06-26,11.452,11.671,11.269,11.418,2417524,0
2009-06-29,11.452,11.974,11.349,11.602,726252,0
2009-06-30,11.557,11.705,11.016,11.163,986963,0
2009-07-01,11.487,12.039,11.219,11.585,1147724,0
2009-07-02,11.365,11.437,10.762,10.886,942877,0
2009-07-06,10.598,10.823,10.152,10.678,1064796,0
2009-07-07,10.631,10.719,10.002,10.066,1111981,0
2009-07-08,10.099,10.326,9.3577,9.784,1433244,0
2009-07-09,9.856,10.066,9.601,9.766,842952,0
2009-07-10,9.784,9.952,9.4707,9.866,718100,0
2009-07-13,9.96,10.142,9.611,10.02,1238990,0
2009-07-14,10.066,10.518,9.909,10.492,1422007,0
2009-07-15,10.467,11.226,10.213,10.894,1482008,0
2009-07-16,10.868,11.654,10.736,11.566,1054753,0
2009-07-17,11.566,11.785,11.192,11.374,1002251,0
2009-07-20,11.46,12.02,11.46,11.873,974154,0
2009-07-21,11.965,12.168,11.242,11.521,1084401,0
2009-07-22,11.46,11.477,11.078,11.261,885820,0
2009-07-23,11.2,11.602,11.12,11.401,1129203,0
2009-07-24,11.295,11.637,11.148,11.46,869099,0
2009-07-27,11.401,11.566,11.2,11.487,527980,0
2009-07-28,11.103,11.418,10.842,11.278,683957,0
2009-07-29,11.024,11.078,10.544,10.712,792927,0
2009-07-30,10.912,11.304,10.912,11.139,773009,0
2009-07-31,11.103,11.662,10.999,11.54,987520,0
2009-08-03,11.741,12.272,11.686,12.193,1084761,0
2009-08-04,11.957,12.177,11.785,11.932,847346,0
2009-08-05,11.984,12.125,11.593,11.899,855258,0
2009-08-06,11.932,12.039,11.611,11.705,881616,0
2009-08-07,12.02,12.675,11.899,12.456,1388930,0
2009-08-10,12.509,12.509,11.671,11.923,736946,0
2009-08-11,11.775,11.863,11.226,11.504,804267,0
2009-08-12,11.428,11.811,11.278,11.495,882937,0
2009-08-13,11.548,11.741,11.349,11.679,943373,0
2009-08-14,11.654,11.686,11.173,11.445,843127,0
2009-08-17,11.051,11.156,10.64,10.703,1147485,0
2009-08-18,10.788,11.051,10.703,10.745,816257,0
2009-08-19,10.562,11.209,10.476,11.032,1021253,0
2009-08-20,11.032,11.163,10.894,11.07,600506,0
2009-08-21,11.357,11.785,11.148,11.722,1129641,0
2009-08-24,11.785,12.02,11.468,11.548,478659,0
2009-08-25,11.679,11.95,11.428,11.593,739965,0
2009-08-26,11.513,11.679,11.286,11.548,687506,0
2009-08-27,11.566,12.109,11.182,11.811,1258245,0
2009-08-28,11.984,12.202,11.611,11.932,840084,0
2009-08-31,11.679,11.785,11.392,11.495,796025,0
2009-09-01,11.452,12.1,11.163,11.278,1018136,0
2009-09-02,11.219,11.445,11.095,11.2,753693,0
2009-09-03,11.374,11.741,11.304,11.722,675763,0
2009-09-04,11.741,11.855,11.468,11.819,477617,0
2009-09-08,12.003,12.282,11.793,12.109,844505,0
2009-09-09,12.046,12.396,11.965,12.177,581374,0
2009-09-10,12.118,12.973,11.984,12.806,1045092,0
2009-09-11,13.068,13.093,12.448,12.647,1042542,0
2009-09-14,12.528,13.024,12.36,12.901,694217,0
2009-09-15,13.033,13.338,12.788,13.27,871909,0
2009-09-16,13.365,13.824,13.121,13.784,1007109,0
2009-09-17,13.687,14.334,13.498,13.547,1128998,0
2009-09-18,13.547,13.834,13.171,13.696,1432597,0
2009-09-21,13.443,13.732,13.207,13.573,762883,0
2009-09-22,13.751,14.063,13.668,13.922,670534,0
2009-09-23,13.897,14.133,13.39,13.564,865865,0
2009-09-24,13.556,13.784,12.911,13.27,969192,0
2009-09-25,13.197,13.834,13.111,13.278,835267,0
2009-09-28,13.338,13.843,13.27,13.768,779548,0
2009-09-29,13.861,14.089,13.539,13.824,1720162,0
2009-09-30,13.111,13.653,11.803,12.133,4052300,0
2009-10-01,12.046,12.133,11.504,11.62,1704336,0
2009-10-02,11.437,11.811,11.061,11.741,1756802,0
2009-10-05,11.749,12.141,11.62,12.046,1456171,0
2009-10-06,12.202,12.657,12.064,12.151,1558506,0
2009-10-07,12.151,12.317,11.819,11.95,1238160,0
2009-10-08,12.074,12.387,11.811,11.942,2172347,0
2009-10-09,11.881,12.074,11.585,11.916,1073422,0
2009-10-12,11.907,12.151,11.576,11.803,852209,0
2009-10-13,11.713,11.803,11.349,11.686,1001537,0
2009-10-14,11.855,12.257,11.793,12.046,1165081,0
2009-10-15,11.957,12.229,11.846,12.081,1194085,0
2009-10-16,11.993,12.046,11.513,11.686,1241053,0
2009-10-19,11.749,11.923,11.54,11.741,956996,0
2009-10-20,11.741,11.829,11.219,11.54,1420091,0
2009-10-21,11.468,11.873,11.173,11.2,1616207,0
2009-10-22,11.2,11.304,10.762,11.234,1360903,0
2009-10-23,11.331,11.452,10.754,10.861,1281370,0
2009-10-26,10.921,11.111,10.205,10.291,2195289,0
2009-10-27,10.309,10.361,9.96,10.117,1578541,0
2009-10-28,10.075,10.124,9.655,9.925,1696071,0
2009-10-29,10.066,10.492,9.994,10.407,1673219,0
2009-10-30,10.334,10.334,9.514,9.647,2201728,0
2009-11-02,9.699,9.986,9.3413,9.682,1598803,0
2009-11-03,9.584,10.099,9.4191,9.952,1230159,0
2009-11-04,10.047,10.188,9.793,9.838,1269842,0
2009-11-05,10.047,10.476,10.002,10.407,1487588,0
2009-11-06,10.3,10.736,10.161,10.291,1564789,0
2009-11-09,10.467,10.695,10.37,10.527,1247108,0
2009-11-10,10.499,10.631,10.273,10.536,931979,0
2009-11-11,10.678,10.807,10.432,10.631,1032996,0
2009-11-12,10.589,10.631,10.205,10.257,1155866,0
2009-11-13,10.326,10.388,10.02,10.18,1027608,0
2009-11-16,10.273,10.631,10.239,10.552,1345888,0
2009-11-17,10.484,10.703,10.3,10.695,1109501,0
2009-11-18,10.736,10.778,10.343,10.432,1093420,0
2009-11-19,10.161,10.424,9.874,10.361,1178407,0
2009-11-20,10.257,10.476,9.977,10.44,1016822,0
2009-11-23,10.607,10.981,10.562,10.631,1013900,0
2009-11-24,10.616,10.659,10.45,10.57,459663,0
2009-11-25,10.579,10.745,10.499,10.616,448256,0
2009-11-27,10.205,10.527,10.092,10.388,433320,0
2009-11-30,10.484,10.508,10.038,10.223,1235191,0
2009-12-01,10.282,10.44,10.188,10.334,1075962,0
2009-12-02,10.318,10.695,10.318,10.552,1060878,0
2009-12-03,10.562,10.659,10.084,10.099,1362868,0
2009-12-04,10.424,10.695,9.952,10.309,1888666,0
2009-12-07,10.3,10.719,10.205,10.562,1053812,0
2009-12-08,10.57,10.57,10.02,10.038,1976734,0
2009-12-09,10.002,10.361,9.838,10.318,1138727,0
2009-12-10,10.407,10.598,10.37,10.388,993127,0
2009-12-11,10.388,10.57,10.3,10.467,1189819,0
2009-12-14,10.57,10.736,10.397,10.668,812469,0
2009-12-15,10.499,10.815,10.499,10.695,914066,0
2009-12-16,10.778,10.912,10.424,10.499,1573727,0
2009-12-17,10.388,10.432,9.994,10.01,1372866,0
2009-12-18,10.084,10.527,9.874,10.361,6883315,0
2009-12-21,10.484,11.061,10.459,10.955,1632761,0
2009-12-22,10.963,11.07,10.886,11.051,923978,0
2009-12-23,11.078,11.437,11.042,11.392,663851,0
2009-12-24,11.521,11.758,11.46,11.686,399657,0
2009-12-28,11.713,11.855,11.713,11.793,690395,0
2009-12-29,11.846,11.899,11.531,11.679,703987,0
2009-12-30,11.593,11.793,11.521,11.793,701643,0
2009-12-31,11.766,11.891,11.401,11.41,471190,0
2010-01-04,11.654,11.984,11.654,11.932,770992,0
2010-01-05,11.916,12.125,11.803,12.118,1056920,0
2010-01-06,12.735,14.709,12.735,14.604,7030895,0
2010-01-07,14.464,14.569,13.889,14.028,2318692,0
2010-01-08,14.256,15.303,14.256,15.146,3855748,0
2010-01-11,15.355,15.688,14.701,14.709,1744359,0
2010-01-12,14.455,14.77,14.046,14.115,1984393,0
2010-01-13,14.219,14.359,13.915,14.291,1330529,0
2010-01-14,14.263,14.384,14.028,14.359,977382,0
2010-01-15,14.291,14.814,14.053,14.184,1379977,0
2010-01-19,14.184,14.393,13.793,14.393,876779,0
2010-01-20,14.159,14.3,13.88,14.184,1812120,0
2010-01-21,14.228,14.273,13.573,13.625,1541927,0
2010-01-22,13.556,13.732,13.102,13.171,1604641,0
2010-01-25,13.311,13.556,13.19,13.424,1212562,0
2010-01-26,13.024,13.397,12.945,13.006,992094,0
2010-01-27,12.929,13.226,12.675,13.077,1295930,0
2010-01-28,13.084,13.243,12.683,12.772,1241108,0
2010-01-29,12.875,13.287,12.622,12.631,1646589,0
2010-02-01,12.727,13.539,12.727,13.311,1875884,0
2010-02-02,13.311,13.751,13.234,13.687,1328633,0
2010-02-03,13.591,13.714,13.197,13.243,1118318,0
2010-02-04,12.936,13.077,12.352,12.377,1197974,0
2010-02-05,12.422,12.657,12.081,12.622,1315797,0
2010-02-08,12.613,12.806,12.229,12.257,1097883,0
2010-02-09,12.422,12.839,12.36,12.692,1205460,0
2010-02-10,12.666,12.71,12.291,12.518,732720,0
2010-02-11,12.439,13.042,12.3,13.014,1126934,0
2010-02-12,12.875,13.296,12.71,13.197,1065260,0
2010-02-16,13.319,13.741,13.243,13.732,888160,0
2010-02-17,13.824,13.958,13.66,13.741,1063500,0
2010-02-18,13.732,13.975,13.723,13.951,743328,0
2010-02-19,13.889,14.176,13.758,14.097,711996,0
2010-02-22,14.141,14.176,13.958,13.993,787955,0
2010-02-23,13.984,13.984,13.591,13.732,1108986,0
2010-02-24,13.714,14.151,13.678,13.897,919826,0
2010-02-25,13.498,13.87,13.407,13.834,669036,0
2010-02-26,13.906,13.932,13.616,13.824,529858,0
2010-03-01,13.889,14.133,13.768,14.115,813405,0
2010-03-02,14.151,14.367,14.08,14.219,734398,0
2010-03-03,14.327,14.673,14.291,14.437,619990,0
2010-03-04,14.419,14.63,14.384,14.569,707836,0
2010-03-05,14.718,14.928,14.604,14.891,768611,0
2010-03-08,14.919,15.013,14.778,14.953,534850,0
2010-03-09,15.031,15.537,14.928,15.425,1290600,0
2010-03-10,15.397,15.582,15.119,15.355,843906,0
2010-03-11,15.127,15.172,14.891,15.031,782493,0
2010-03-12,15.103,15.18,14.823,14.979,639139,0
2010-03-15,14.936,14.945,14.622,14.752,338043,0
2010-03-16,14.901,15.109,14.788,15.077,404969,0
2010-03-17,15.146,15.294,14.936,14.953,442989,0
2010-03-18,14.979,14.979,14.682,14.77,403627,0
2010-03-19,14.752,14.953,14.493,14.544,832139,0
2010-03-22,14.367,14.823,14.247,14.752,506073,0
2010-03-23,14.752,15.355,14.752,15.348,670087,0
2010-03-24,15.18,15.338,15.077,15.093,502870,0
2010-03-25,15.267,15.363,14.796,14.796,529358,0
2010-03-26,14.928,15.188,14.778,14.891,808328,0
2010-03-29,15.031,15.248,14.997,15.233,529399,0
2010-03-30,15.197,15.319,14.945,14.972,438016,0
2010-03-31,14.841,15.355,14.832,15.093,862420,0
2010-04-01,14.517,14.788,14.028,14.089,2070006,0
2010-04-05,14.097,14.342,13.88,14.159,1257447,0
2010-04-06,14.019,14.359,14.019,14.319,1089689,0
2010-04-07,14.31,14.41,14.201,14.384,1325289,0
2010-04-08,14.247,14.281,13.965,14.028,1606779,0
2010-04-09,13.993,14.028,13.607,13.775,1251759,0
2010-04-12,13.87,13.965,13.687,13.714,1004958,0
2010-04-13,13.696,13.915,13.539,13.843,738724,0
2010-04-14,13.965,14.184,13.87,14.019,828846,0
2010-04-15,13.965,14.097,13.758,14.046,700218,0
2010-04-16,14.063,14.447,13.714,13.784,1283084,0
2010-04-19,13.741,13.775,13.372,13.531,690608,0
2010-04-20,13.644,13.732,13.407,13.564,731140,0
2010-04-21,13.556,13.906,13.461,13.851,1370540,0
2010-04-22,13.616,13.993,13.453,13.965,678206,0
2010-04-23,14.009,14.263,13.886,14.237,696456,0
2010-04-26,14.3,14.604,14.184,14.342,1413660,0
2010-04-27,14.228,14.342,13.861,13.922,1309130,0
2010-04-28,14.053,14.219,13.834,13.984,923929,0
2010-04-29,14.133,14.263,13.975,14.166,591134,0
2010-04-30,14.159,14.228,13.941,13.941,1486250,0
2010-05-03,14.002,14.133,13.843,14.063,957846,0
2010-05-04,13.861,14.046,13.66,13.809,1516640,0
2010-05-05,13.461,14.053,13.415,13.607,1074747,0
2010-05-06,13.47,14.072,12.352,13.207,1608781,0
2010-05-07,13.163,13.424,12.49,12.929,1669354,0
2010-05-10,13.984,13.984,13.365,13.653,743017,0
2010-05-11,13.397,13.861,13.278,13.488,754392,0
2010-05-12,13.591,14.151,13.581,14.053,898416,0
2010-05-13,13.993,14.159,13.696,13.809,910670,0
2010-05-14,13.66,13.66,13.226,13.505,760977,0
2010-05-17,13.591,13.741,12.839,13.311,869032,0
2010-05-18,13.66,13.696,13.084,13.093,555426,0
2010-05-19,12.998,13.27,12.788,13.033,590430,0
2010-05-20,12.683,12.858,12.177,12.177,1200125,0
2010-05-21,11.993,12.866,11.932,12.647,1273269,0
2010-05-24,12.562,12.727,12.352,12.352,579508,0
2010-05-25,12.011,12.639,11.881,12.597,956032,0
2010-05-26,12.692,13.014,12.439,12.554,655256,0
2010-05-27,12.822,13.253,12.639,13.253,914149,0
2010-05-28,13.171,13.226,12.772,12.849,860214,0
2010-06-01,12.692,12.744,12.1,12.1,951379,0
2010-06-02,12.247,12.5,12.118,12.49,803608,0
2010-06-03,12.571,12.622,12.125,12.291,700042,0
2010-06-04,11.923,12.109,11.548,11.593,1016352,0
2010-06-07,11.671,11.671,11.278,11.295,805440,0
2010-06-08,11.304,11.487,11.13,11.41,666885,0
2010-06-09,11.513,11.829,11.392,11.452,624703,0
2010-06-10,11.741,11.916,11.686,11.907,553375,0
2010-06-11,11.602,12.056,11.602,12.039,550022,0
2010-06-14,12.282,12.387,11.95,11.984,507027,0
2010-06-15,12.133,12.422,12.02,12.413,591772,0
2010-06-16,12.326,12.448,12.168,12.211,851155,0
2010-06-17,12.335,12.335,11.819,11.907,663967,0
2010-06-18,12.003,12.011,11.785,11.846,631603,0
2010-06-21,12.109,12.272,11.891,12.02,1012789,0
2010-06-22,12.081,12.282,11.671,11.679,632472,0
2010-06-23,11.654,11.984,11.548,11.907,1211105,0
2010-06-24,11.741,11.846,11.383,11.383,952146,0
2010-06-25,11.41,11.585,11.251,11.495,1645155,0
2010-06-28,11.593,11.593,11.331,11.418,761184,0
2010-06-29,11.923,12.081,11.521,11.654,3293369,0
2010-06-30,11.653,11.839,11.15,11.23,1563443,0
2010-07-01,11.234,11.312,10.703,10.886,1314999,0
2010-07-02,10.963,11.078,10.476,10.518,1200472,0
2010-07-06,10.745,11.182,10.659,10.712,1299850,0
2010-07-07,10.771,11.477,10.712,11.46,1357390,0
2010-07-08,11.611,11.766,11.513,11.713,1124017,0
2010-07-09,11.713,12.064,11.713,12.039,994689,0
2010-07-12,11.923,11.984,11.593,11.713,868693,0
2010-07-13,11.932,12.1,11.775,11.993,1248093,0
2010-07-14,11.855,12.109,11.766,12.011,1018213,0
2010-07-15,12.011,12.074,11.811,11.965,523112,0
2010-07-16,11.837,11.907,11.321,11.357,1052365,0
2010-07-19,11.437,11.566,11.251,11.504,610971,0
2010-07-20,11.331,12.177,11.269,12.125,1045602,0
2010-07-21,12.272,12.317,11.576,11.585,1339805,0
2010-07-22,11.837,12.272,11.803,12.1,955929,0
2010-07-23,12.074,12.647,12.011,12.554,831669,0
2010-07-26,12.622,12.858,12.482,12.831,614465,0
2010-07-27,12.901,13.042,12.622,12.701,753134,0
2010-07-28,12.657,12.798,12.396,12.43,725490,0
2010-07-29,12.597,12.772,12.193,12.413,612792,0
2010-07-30,12.141,12.631,12.141,12.509,532132,0
2010-08-02,12.822,13.093,12.754,13.033,645487,0
2010-08-03,12.929,13.121,12.806,12.883,599426,0
2010-08-04,12.929,13.443,12.929,13.397,767600,0
2010-08-05,13.243,13.461,13.216,13.397,725569,0
2010-08-06,13.197,13.523,13.111,13.234,669896,0
2010-08-09,13.39,13.434,13.163,13.407,385795,0
2010-08-10,13.155,13.296,12.92,13.058,549617,0
2010-08-11,12.675,12.719,12.229,12.36,897160,0
2010-08-12,12.081,12.404,11.957,12.257,712624,0
2010-08-13,12.177,12.396,12.109,12.211,383860,0
2010-08-16,12.118,12.571,12.118,12.377,433929,0
2010-08-17,12.735,13.243,12.735,13.084,932395,0
2010-08-18,13.084,13.356,12.945,13.181,795346,0
2010-08-19,13.102,13.278,12.735,12.788,740619,0
2010-08-20,12.701,12.772,12.482,12.735,554529,0
2010-08-23,12.858,12.955,12.448,12.448,519565,0
2010-08-24,12.211,12.404,12.125,12.186,693762,0
2010-08-25,12.003,12.518,11.984,12.439,657451,0
2010-08-26,12.472,12.639,12.238,12.291,613849,0
2010-08-27,12.413,12.657,12.22,12.647,751278,0
2010-08-30,12.544,12.683,12.36,12.36,605332,0
2010-08-31,12.298,12.621,12.279,12.412,602396,0
2010-09-01,12.858,13.058,12.71,13.058,774398,0
2010-09-02,13.049,13.27,12.929,13.234,511283,0
2010-09-03,13.48,13.687,13.365,13.653,686537,0
2010-09-07,13.607,13.723,13.47,13.616,510312,0
2010-09-08,13.607,13.965,13.539,13.784,582061,0
2010-09-09,13.993,14.053,13.453,13.573,567237,0
2010-09-10,13.66,13.706,13.356,13.434,741231,0
2010-09-13,13.531,13.932,13.424,13.87,510598,0
2010-09-14,13.687,13.784,13.573,13.599,513343,0
2010-09-15,13.514,13.514,13.077,13.216,783425,0
2010-09-16,13.121,13.365,13.093,13.287,497096,0
2010-09-17,13.434,13.505,13.181,13.216,963629,0
2010-09-20,13.253,13.498,13.014,13.47,451967,0
2010-09-21,13.407,13.415,13.145,13.19,589963,0
2010-09-22,13.084,13.356,13.006,13.077,536979,0
2010-09-23,13.006,13.042,12.735,12.772,643524,0
2010-09-24,13.006,13.296,12.901,13.27,427044,0
2010-09-27,13.303,13.303,13.042,13.19,324599,0
2010-09-28,13.262,13.599,13.024,13.547,640221,0
2010-09-29,13.296,13.599,13.296,13.547,768306,0
2010-09-30,13.964,13.991,13.095,13.123,2374519,0
2010-10-01,13.372,13.382,13.145,13.19,946478,0
2010-10-04,13.197,13.226,12.831,12.849,622172,0
2010-10-05,13.042,13.068,12.788,12.92,827136,0
2010-10-06,12.849,13.093,12.849,13.014,874073,0
2010-10-07,13.093,13.111,12.798,12.964,501909,0
2010-10-08,12.99,13.197,12.929,13.093,403482,0
2010-10-11,13.077,13.356,12.973,13.033,319659,0
2010-10-12,12.92,13.006,12.788,12.945,817819,0
2010-10-13,13.014,13.129,12.892,12.973,795270,0
2010-10-14,12.99,13.102,12.849,13.093,669202,0
2010-10-15,13.303,13.303,12.982,13.155,698932,0
2010-10-18,13.207,13.461,13.121,13.415,836175,0
2010-10-19,13.181,13.407,13.171,13.27,893622,0
2010-10-20,13.311,13.616,13.234,13.556,919554,0
2010-10-21,13.616,13.706,13.226,13.407,847022,0
2010-10-22,13.461,13.488,13.27,13.311,503173,0
2010-10-25,13.47,13.607,13.296,13.319,481682,0
2010-10-26,13.216,13.415,13.006,13.311,560002,0
2010-10-27,13.19,13.319,13.014,13.234,688728,0
2010-10-28,13.346,13.434,13.111,13.226,459711,0
2010-10-29,13.221,13.506,13.157,13.443,844685,0
2010-11-01,13.505,13.714,13.48,13.539,706917,0
2010-11-02,13.714,13.843,13.607,13.809,460914,0
2010-11-03,13.861,13.922,13.581,13.897,638287,0
2010-11-04,14.037,14.219,13.932,14.201,618820,0
2010-11-05,14.219,14.447,14.089,14.342,651105,0
2010-11-08,14.273,14.367,14.151,14.31,340075,0
2010-11-09,14.319,14.474,14.107,14.228,664835,0
2010-11-10,14.133,14.501,14.097,14.483,730031,0
2010-11-11,14.319,14.447,14.228,14.35,356710,0
2010-11-12,14.219,14.367,13.975,14.028,559888,0
2010-11-15,14.159,14.3,14.037,14.151,728435,0
2010-11-16,14.002,14.037,13.397,13.616,969103,0
2010-11-17,13.616,13.897,13.531,13.793,424308,0
2010-11-18,13.975,14.123,13.88,13.941,325003,0
2010-11-19,13.906,14.159,13.758,13.993,425929,0
2010-11-22,13.922,14.046,13.616,13.958,503318,0
2010-11-23,13.723,13.843,13.539,13.687,624280,0
2010-11-24,13.817,14.046,13.687,14.046,330015,0
2010-11-26,13.843,14.019,13.793,13.941,110441,0
2010-11-29,13.824,13.906,13.599,13.861,519248,0
2010-11-30,13.683,14.191,13.63,13.982,799312,0
2010-12-01,14.237,14.455,14.21,14.35,653668,0
2010-12-02,14.342,14.873,14.342,14.863,814000,0
2010-12-03,14.63,15.119,14.552,15.077,606813,0
2010-12-06,14.997,15.119,14.945,15.004,328348,0
2010-12-07,15.276,15.434,15.103,15.153,992267,0
2010-12-08,15.153,15.397,15.119,15.233,574159,0
2010-12-09,15.363,15.486,15.086,15.338,476532,0
2010-12-10,15.348,15.827,15.312,15.704,831415,0
2010-12-13,15.704,15.704,15.109,15.239,966270,0
2010-12-14,15.286,15.555,15.109,15.469,722748,0
2010-12-15,15.387,15.651,15.267,15.348,570290,0
2010-12-16,15.377,15.771,15.344,15.641,474296,0
2010-12-17,15.714,15.852,15.53,15.679,1018261,0
2010-12-20,15.73,15.941,15.643,15.789,659314,0
2010-12-21,15.789,16.35,15.781,16.245,810532,0
2010-12-22,16.255,16.271,16.105,16.209,684974,0
2010-12-23,16.236,16.331,16.168,16.262,314902,0
2010-12-27,16.245,16.402,16.124,16.279,231641,0
2010-12-28,16.296,16.359,16.078,16.271,391977,0
2010-12-29,16.31,16.365,16.212,16.292,369927,0
2010-12-30,16.292,16.427,16.212,16.212,204455,0
2010-12-31,16.2,16.264,16.031,16.056,295823,0
2011-01-03,16.262,16.715,16.227,16.603,746325,0
2011-01-04,16.657,16.76,16.209,16.733,762220,0
2011-01-05,15.984,16.969,15.766,16.595,1878369,0
2011-01-06,16.568,16.924,16.543,16.76,975778,0
2011-01-07,16.689,16.873,16.47,16.568,1038500,0
2011-01-10,16.488,16.805,16.35,16.657,604244,0
2011-01-11,16.681,16.933,16.603,16.751,503688,0
2011-01-12,16.9,17.006,16.741,16.83,691053,0
2011-01-13,16.839,17.013,16.715,16.769,284130,0
2011-01-14,16.741,16.741,16.479,16.585,633769,0
2011-01-18,16.585,17.091,16.552,17.066,833437,0
2011-01-19,17.037,17.106,16.624,16.661,541940,0
2011-01-20,16.552,16.665,16.359,16.479,985385,0
2011-01-21,16.603,16.741,16.296,16.305,504001,0
2011-01-24,16.296,16.741,16.296,16.621,407642,0
2011-01-25,16.506,16.769,16.412,16.769,912392,0
2011-01-26,16.856,17.458,16.778,17.458,870068,0
2011-01-27,17.449,17.449,17.04,17.238,478366,0
2011-01-28,17.275,17.275,16.429,16.568,839465,0
2011-01-31,16.614,16.804,16.587,16.587,798226,0
2011-02-01,16.724,17.229,16.657,17.074,374103,0
2011-02-02,17.022,17.256,16.942,17.04,347929,0
2011-02-03,16.984,17.152,16.792,17.071,329627,0
2011-02-04,17.083,17.17,16.769,17.154,346986,0
2011-02-07,17.163,17.617,17.1,17.229,321142,0
2011-02-08,17.229,17.301,17.074,17.283,180318,0
2011-02-09,17.136,17.188,16.673,16.839,349249,0
2011-02-10,16.692,16.887,16.652,16.765,460664,0
2011-02-11,16.657,17.04,16.629,17.04,346608,0
2011-02-14,17.074,17.229,16.942,17.066,277993,0
2011-02-15,17.022,17.319,16.987,17.04,273380,0
2011-02-16,17.154,17.301,16.891,17.083,504971,0
2011-02-17,17.074,17.319,16.942,17.275,400154,0
2011-02-18,17.254,17.363,17.01,17.071,407226,0
2011-02-22,16.924,17.389,16.866,17.04,720717,0
2011-02-23,17.1,17.215,16.331,16.706,605424,0
2011-02-24,16.706,16.909,16.218,16.585,719448,0
2011-02-25,16.652,16.871,16.465,16.844,446715,0
2011-02-28,16.981,17.05,16.664,16.902,394265,0
2011-03-01,16.975,16.975,16.281,16.307,362993,0
2011-03-02,16.289,16.802,16.289,16.684,508185,0
2011-03-03,16.887,17.236,16.802,17.125,667714,0
2011-03-04,17.046,17.264,16.966,17.218,612511,0
2011-03-07,17.309,17.354,16.728,16.765,568531,0
2011-03-08,16.765,16.914,16.509,16.792,613546,0
2011-03-09,16.71,16.808,16.362,16.555,499445,0
2011-03-10,16.264,16.273,15.894,15.976,595336,0
2011-03-11,15.807,16.405,15.807,16.343,643454,0
2011-03-14,16.133,16.509,15.993,16.457,683687,0
2011-03-15,15.886,16.37,15.86,16.195,583451,0
2011-03-16,16.21,16.289,15.788,16.07,771593,0
2011-03-17,16.383,16.566,16.203,16.266,484902,0
2011-03-18,16.491,16.668,16.333,16.597,4190159,0
2011-03-21,16.887,16.966,16.555,16.746,287916,0
2011-03-22,16.746,16.877,16.661,16.792,504602,0
2011-03-23,16.72,16.939,16.633,16.853,540552,0
2011-03-24,16.993,17.046,16.702,16.956,538600,0
2011-03-25,17.063,17.501,16.966,17.318,717735,0
2011-03-28,17.379,17.583,17.291,17.336,344414,0
2011-03-29,17.309,17.657,17.227,17.546,508928,0
2011-03-30,17.657,17.966,17.466,17.913,585082,0
2011-03-31,18.083,19.086,17.94,18.362,1789658,0
2011-04-01,18.475,18.635,18.346,18.458,823148,0
2011-04-04,18.493,18.635,18.381,18.554,678793,0
2011-04-05,18.509,19.25,18.502,18.941,631507,0
2011-04-06,19.056,19.205,18.782,18.818,588951,0
2011-04-07,18.87,19.233,18.627,18.643,553595,0
2011-04-08,18.836,18.898,18.107,18.231,534775,0
2011-04-11,18.231,18.372,17.817,17.956,463306,0
2011-04-12,17.765,18.081,17.625,17.721,498441,0
2011-04-13,17.913,17.913,17.309,17.676,855752,0
2011-04-14,17.518,18.188,17.518,17.801,641833,0
2011-04-15,17.774,18.16,17.729,18.037,459100,0
2011-04-18,17.583,17.81,17.439,17.617,671935,0
2011-04-19,17.729,18.231,17.617,18.134,718662,0
2011-04-20,18.537,18.635,18.317,18.432,602341,0
2011-04-21,18.582,18.617,18.346,18.414,1049100,0
2011-04-25,18.423,18.598,18.264,18.406,626208,0
2011-04-26,18.573,18.598,18.29,18.432,590770,0
2011-04-27,18.554,18.617,18.029,18.467,708067,0
2011-04-28,18.518,19.001,18.381,18.898,6365233,0
2011-04-29,18.98,19.043,18.674,18.935,534995,0
2011-05-02,19.029,19.029,18.327,18.362,560527,0
2011-05-03,18.303,18.463,17.836,18.118,611807,0
2011-05-04,18.116,18.151,17.702,17.931,881632,0
2011-05-05,17.739,18.083,17.583,17.748,610734,0
2011-05-06,18.004,18.255,17.853,17.949,752909,0
2011-05-09,17.966,18.564,17.889,18.414,511094,0
2011-05-10,18.545,18.87,18.255,18.764,423570,0
2011-05-11,18.683,18.683,17.996,18.2,1064767,0
2011-05-12,18.099,18.713,17.931,18.537,788247,0
2011-05-13,18.545,18.564,17.853,17.905,648053,0
2011-05-16,17.826,18.836,17.642,18.45,1284101,0
2011-05-17,18.327,18.554,18.071,18.441,966092,0
2011-05-18,18.458,19.048,18.346,18.992,754532,0
2011-05-19,19.099,19.233,18.509,18.863,838965,0
2011-05-20,18.78,18.799,18.49,18.596,661103,0
2011-05-23,18.272,18.362,18.09,18.221,654433,0
2011-05-24,18.317,18.66,18.09,18.107,430686,0
2011-05-25,18.037,18.518,18.004,18.398,444993,0
2011-05-26,18.231,18.528,18.134,18.493,420780,0
2011-05-27,18.631,18.877,18.631,18.835,491038,0
2011-05-31,19.101,19.19,18.576,19.163,836816,0
2011-06-01,19.056,19.151,18.17,18.231,932213,0
2011-06-02,18.225,18.78,18.191,18.55,600670,0
2011-06-03,18.182,18.385,17.766,17.784,731325,0
2011-06-06,17.766,18.154,17.712,17.757,577006,0
2011-06-07,17.881,18.2,17.686,17.864,497591,0
2011-06-08,17.739,17.977,17.474,17.546,599957,0
2011-06-09,17.651,17.925,17.536,17.712,367669,0
2011-06-10,17.528,17.819,17.379,17.555,590477,0
2011-06-13,17.564,17.667,16.797,17.069,862201,0
2011-06-14,17.298,17.633,17.168,17.447,652223,0
2011-06-15,17.225,17.361,16.813,17.009,614847,0
2011-06-16,17.054,17.277,16.565,16.947,736124,0
2011-06-17,17.168,17.243,16.867,16.911,1131318,0
2011-06-20,16.823,17.193,16.823,17.122,453221,0
2011-06-21,17.218,17.667,17.218,17.601,506217,0
2011-06-22,17.483,17.793,17.43,17.491,421820,0
2011-06-23,17.14,17.625,16.981,17.591,777811,0
2011-06-24,17.61,17.845,17.345,17.354,1021387,0
2011-06-27,17.37,17.933,17.175,17.73,776384,0
2011-06-28,17.766,18.409,17.748,18.376,724283,0
2011-06-29,18.524,18.896,18.409,18.55,1051543,0
2011-06-30,19.632,20.71,19.213,20.377,3089340,0
2011-07-01,20.154,20.713,19.981,20.614,1484221,0
2011-07-05,20.29,20.949,20.257,20.651,1280843,0
2011-07-06,20.621,20.757,20.428,20.48,860938,0
2011-07-07,20.764,20.817,20.483,20.633,1133812,0
2011-07-08,20.298,20.518,20.145,20.394,868729,0
2011-07-11,20.034,20.034,19.591,19.75,1391802,0
2011-07-12,19.717,19.832,19.452,19.46,802731,0
2011-07-13,19.574,20.164,19.503,19.69,1182739,0
2011-07-14,19.742,19.848,19.249,19.495,1173010,0
2011-07-15,19.672,19.981,19.371,19.953,990654,0
2011-07-18,19.848,20.086,19.513,19.717,865202,0
2011-07-19,19.937,20.293,19.833,20.293,989257,0
2011-07-20,20.331,20.386,19.909,20.096,636717,0
2011-07-21,20.201,20.873,20.164,20.687,1327890,0
2011-07-22,20.614,20.651,20.265,20.298,694181,0
2011-07-25,20.079,20.57,19.953,20.273,1120785,0
2011-07-26,20.054,20.082,19.483,19.52,956571,0
2011-07-27,19.416,19.503,18.842,18.904,921432,0
2011-07-28,18.976,19.012,18.461,18.487,738498,0
2011-07-29,18.246,18.701,18.033,18.496,958203,0
2011-08-01,18.701,18.799,17.977,18.267,1025798,0
2011-08-02,18.097,18.54,17.917,17.944,1201319,0
2011-08-03,17.977,18.039,17.345,17.925,1129989,0
2011-08-04,17.526,17.526,16.14,16.176,2279906,0
2011-08-05,16.435,16.574,15.11,15.685,2769254,0
2011-08-08,15.227,15.594,14.328,14.335,2510212,0
2011-08-09,14.697,15.305,13.929,15.296,2604176,0
2011-08-10,14.723,15.058,14.219,14.386,2483654,0
2011-08-11,14.502,15.481,14.291,15.208,1943045,0
2011-08-12,15.464,15.968,15.173,15.658,1312939,0
2011-08-15,15.817,16.019,15.456,15.56,1215012,0
2011-08-16,15.35,15.737,15.173,15.27,1482194,0
2011-08-17,15.332,15.578,14.714,14.803,1250768,0
2011-08-18,14.274,14.368,13.718,13.902,1624261,0
2011-08-19,13.638,14.291,13.516,13.601,1225673,0
2011-08-22,14.036,14.114,13.118,13.214,1132101,0
2011-08-23,13.454,13.92,13.214,13.92,681303,0
2011-08-24,13.92,14.166,13.489,13.964,550394,0
2011-08-25,14.132,14.21,13.434,13.566,603716,0
2011-08-26,13.471,14.172,13.267,14.111,640251,0
2011-08-29,14.319,14.723,14.159,14.687,531446,0
2011-08-30,14.538,14.775,14.166,14.723,1290739,0
2011-08-31,14.285,14.65,14.132,14.337,1703615,0
2011-09-01,14.311,14.377,13.7,13.736,1236523,0
2011-09-02,13.422,13.422,12.822,13.091,1136941,0
2011-09-06,12.659,12.749,12.196,12.696,1409482,0
2011-09-07,12.973,13.461,12.803,13.443,759164,0
2011-09-08,13.317,13.516,13.015,13.034,733729,0
2011-09-09,12.89,12.982,12.489,12.678,935121,0
2011-09-12,12.42,12.81,12.232,12.489,1077161,0
2011-09-13,12.535,12.944,12.447,12.819,964902,0
2011-09-14,12.954,13.344,12.615,13.095,1289781,0
2011-09-15,13.414,13.584,13.095,13.471,829011,0
2011-09-16,13.566,13.755,13.239,13.372,1064227,0
2011-09-19,13.015,13.166,12.723,13.069,519096,0
2011-09-20,13.131,13.239,12.696,12.768,1002736,0
2011-09-21,12.659,13.034,12.481,12.518,1252547,0
2011-09-22,11.824,12.367,11.425,11.751,1747335,0
2011-09-23,11.76,12.204,11.647,12.046,727987,0
2011-09-26,12.126,12.624,11.851,12.555,914529,0
2011-09-27,12.99,13.711,12.89,13.148,1193542,0
2011-09-28,13.175,13.317,12.204,12.384,1540564,0
2011-09-29,12.126,12.982,12.126,12.837,1490939,0
2011-09-30,12.487,12.715,12.255,12.425,1152977,0
2011-10-03,12.287,12.81,12.001,12.162,2088512,0
2011-10-04,12.039,13.06,11.654,13.015,1631522,0
2011-10-05,13.015,13.639,12.739,13.524,1454773,0
2011-10-06,13.461,13.629,12.973,13.434,1284492,0
2011-10-07,13.524,13.549,12.9,13.239,1063948,0
2011-10-10,13.566,13.799,13.354,13.799,643505,0
2011-10-11,13.656,14.084,13.424,13.932,669419,0
2011-10-12,14.084,14.556,14.084,14.289,860183,0
2011-10-13,14.197,14.289,13.702,14.128,416232,0
2011-10-14,14.341,14.52,14.021,14.502,334262,0
2011-10-17,14.341,14.439,13.594,13.648,706435,0
2011-10-18,13.692,14.511,13.309,14.367,865350,0
2011-10-19,14.289,14.376,13.619,13.72,676153,0
2011-10-20,13.664,13.932,13.193,13.888,1028502,0
2011-10-21,14.172,14.564,14.03,14.546,557148,0
2011-10-24,14.642,15.186,14.608,15.142,641343,0
2011-10-25,14.947,15.074,14.463,14.517,694018,0
2011-10-26,14.768,15.026,14.271,14.892,663533,0
2011-10-27,15.507,16.493,15.408,16.333,1023308,0
2011-10-28,16.263,16.724,16.014,16.619,594378,0
2011-10-31,16.26,16.397,15.375,15.375,618060,0
2011-11-01,14.687,15.064,14.304,14.659,1039200,0
2011-11-02,15.062,15.276,14.679,15.178,581207,0
2011-11-03,15.459,15.924,14.966,15.754,537725,0
2011-11-04,15.538,15.987,15.27,15.797,283517,0
2011-11-07,15.773,16.014,15.257,15.747,304993,0
2011-11-08,15.916,16.158,15.542,16.022,391526,0
2011-11-09,15.494,15.61,14.697,14.777,701260,0
2011-11-10,15.108,15.135,14.597,15.009,382275,0
2011-11-11,15.238,15.961,15.223,15.56,501588,0
2011-11-14,15.516,15.766,15.081,15.257,412481,0
2011-11-15,15.151,15.773,14.892,15.632,424509,0
2011-11-16,15.356,15.737,15.053,15.089,403642,0
2011-11-17,15.035,15.525,14.52,14.608,730026,0
2011-11-18,14.651,14.805,14.326,14.564,521135,0
2011-11-21,14.181,14.279,13.822,14.119,476220,0
2011-11-22,14.084,14.197,13.72,13.782,470753,0
2011-11-23,13.584,13.664,13.069,13.086,786540,0
2011-11-25,13.01,13.37,12.939,12.958,242831,0
2011-11-28,13.557,13.869,13.489,13.782,685001,0
2011-11-29,13.832,14.092,13.639,14.039,674571,0
2011-11-30,14.79,15.682,14.753,15.653,1334365,0
2011-12-01,15.613,15.737,15.195,15.399,711947,0
2011-12-02,15.691,15.852,15.197,15.26,598207,0
2011-12-05,15.628,16.022,15.485,15.816,515532,0
2011-12-06,15.807,16.149,15.485,15.88,511070,0
2011-12-07,15.7,16.005,15.393,15.787,721254,0
2011-12-08,15.565,15.691,14.947,15.018,775659,0
2011-12-09,15.046,15.744,14.849,15.592,595541,0
2011-12-12,15.26,15.441,14.606,14.849,670297,0
2011-12-13,15.009,15.333,14.337,14.363,567714,0
2011-12-14,14.202,14.39,13.891,13.962,586837,0
2011-12-15,14.166,14.33,13.891,14.159,626896,0
2011-12-16,14.33,14.777,14.14,14.554,1879924,0
2011-12-19,14.741,14.983,14.06,14.122,550106,0
2011-12-20,14.768,15.145,14.588,14.992,616948,0
2011-12-21,14.883,15.083,14.562,15,285915,0
2011-12-22,15.108,15.538,15.018,15.296,384595,0
2011-12-23,15.35,15.413,15.091,15.279,124444,0
2011-12-27,15.171,15.368,14.992,15.226,326831,0
2011-12-28,15.189,15.27,14.641,14.697,551709,0
2011-12-29,14.805,14.831,14.633,14.75,528181,0
2011-12-30,14.852,14.852,14.679,14.679,404294,0
2012-01-03,15.235,15.655,15.135,15.52,755903,0
2012-01-04,15.485,16.076,15.241,15.826,779525,0
2012-01-05,14.741,15.905,14.641,15.807,1107912,0
2012-01-06,15.754,16.131,15.422,15.826,518791,0
2012-01-09,15.96,16.327,15.896,16.103,798717,0
2012-01-10,16.382,16.892,16.2,16.738,868913,0
2012-01-11,16.677,17.026,16.569,16.702,678470,0
2012-01-12,16.775,16.972,16.624,16.892,465385,0
2012-01-13,16.684,16.829,16.318,16.477,473331,0
2012-01-17,16.747,16.936,16.603,16.747,459932,0
2012-01-18,16.702,17.197,16.56,17.07,518622,0
2012-01-19,17.106,17.277,16.954,17.07,508727,0
2012-01-20,17.026,17.052,16.847,16.954,356334,0
2012-01-23,16.917,17.332,16.767,16.935,391573,0
2012-01-24,16.56,17.125,16.451,17.07,542494,0
2012-01-25,16.963,17.322,16.711,17.207,489253,0
2012-01-26,17.367,17.436,16.838,17.036,417905,0
2012-01-27,16.91,17.116,16.614,17.026,448774,0
2012-01-30,16.668,16.926,16.461,16.748,403454,0
2012-01-31,16.955,17.028,16.182,16.494,916533,0
2012-02-01,16.624,16.866,16.4,16.711,706850,0
2012-02-02,16.711,16.991,16.477,16.668,468538,0
2012-02-03,16.91,17.367,16.91,17.238,859346,0
2012-02-06,17.143,17.23,16.91,16.954,285158,0
2012-02-07,17.028,17.028,16.64,16.811,296928,0
2012-02-08,16.918,17.118,16.668,16.737,318235,0
2012-02-09,16.866,16.866,16.323,16.612,349441,0
2012-02-10,16.327,16.327,15.88,15.97,595065,0
2012-02-13,16.177,16.318,15.807,16.2,401773,0
2012-02-14,16.122,16.122,15.584,15.807,422639,0
2012-02-15,15.934,15.97,15.333,15.385,536413,0
2012-02-16,15.385,15.979,15.323,15.953,558619,0
2012-02-17,16.038,16.084,15.691,15.87,414781,0
2012-02-21,15.979,16.418,15.896,16.131,547404,0
2012-02-22,16.103,16.308,15.852,15.924,326998,0
2012-02-23,15.905,16.103,15.574,16.038,329538,0
2012-02-24,16.042,16.153,15.818,15.907,259599,0
2012-02-27,15.787,16.022,15.592,15.797,405201,0
2012-02-28,15.787,15.943,15.512,15.565,473786,0
2012-02-29,15.672,15.916,15.09,15.116,777460,0
2012-03-01,15.235,15.684,15.235,15.289,665186,0
2012-03-02,15.268,15.504,15.042,15.159,786913,0
2012-03-05,15.15,15.412,14.997,15.097,758878,0
2012-03-06,15.132,15.15,14.79,15.097,1130018,0
2012-03-07,15.233,15.484,15.014,15.367,479814,0
2012-03-08,15.601,15.755,15.367,15.629,531158,0
2012-03-09,15.61,16.314,15.584,15.873,682139,0
2012-03-12,15.789,15.999,15.484,15.538,632665,0
2012-03-13,15.646,16.286,15.646,16.233,627699,0
2012-03-14,16.182,16.214,15.772,15.917,916277,0
2012-03-15,15.973,16.224,15.701,16.07,596455,0
2012-03-16,16.117,16.458,15.982,16.242,1757940,0
2012-03-19,16.351,16.982,16.242,16.804,799230,0
2012-03-20,16.612,16.66,16.242,16.595,504180,0
2012-03-21,16.595,16.631,16.26,16.361,408772,0
2012-03-22,16.107,16.117,15.781,15.964,517113,0
2012-03-23,15.964,16.286,15.781,16.205,414658,0
2012-03-26,16.441,16.522,16.163,16.494,566831,0
2012-03-27,16.622,16.955,16.567,16.66,761219,0
2012-03-28,16.692,16.692,16.26,16.55,706421,0
2012-03-29,16.379,17.037,16.06,16.973,981726,0
2012-03-30,17.276,17.386,17.056,17.303,1107848,0
2012-04-02,17.354,18.046,17.172,17.821,1506770,0
2012-04-03,17.821,17.821,17.146,17.371,922584,0
2012-04-04,17.063,17.21,16.866,17.046,856065,0
2012-04-05,16.982,17.172,16.892,16.936,667201,0
2012-04-09,16.503,16.692,16.361,16.585,634974,0
2012-04-10,16.494,16.494,15.973,16.016,1072972,0
2012-04-11,16.295,16.494,16.117,16.214,551676,0
2012-04-12,16.224,16.91,16.224,16.848,600995,0
2012-04-13,16.785,16.785,16.304,16.369,652162,0
2012-04-16,16.567,16.811,16.286,16.585,523174,0
2012-04-17,16.747,17.164,16.692,16.882,444170,0
2012-04-18,16.747,16.856,16.503,16.503,624421,0
2012-04-19,16.532,16.576,16.032,16.205,775960,0
2012-04-20,16.415,16.595,16.135,16.172,536871,0
2012-04-23,15.789,15.991,15.484,15.907,679182,0
2012-04-24,15.956,16.205,15.789,16.008,375174,0
2012-04-25,16.323,16.494,16.06,16.233,457983,0
2012-04-26,16.135,16.277,15.973,16.224,484524,0
2012-04-27,16.331,16.331,15.991,16.233,419743,0
2012-04-30,16.153,16.243,15.878,16.096,577238,0
2012-05-01,16.135,16.65,16.07,16.135,971187,0
2012-05-02,15.982,16.135,15.711,16.097,614891,0
2012-05-03,16.079,16.244,15.844,16.008,735646,0
2012-05-04,15.882,16.032,15.592,15.665,817727,0
2012-05-07,15.584,15.882,15.384,15.799,760804,0
2012-05-08,15.61,15.927,15.384,15.882,778086,0
2012-05-09,15.552,16.198,15.48,15.926,784012,0
2012-05-10,16.136,16.316,15.797,16.088,733220,0
2012-05-11,15.873,16.277,15.789,15.982,686755,0
2012-05-14,15.728,15.973,15.656,15.863,809557,0
2012-05-15,15.789,15.927,15.511,15.574,775242,0
2012-05-16,15.629,15.89,15.384,15.441,739094,0
2012-05-17,15.556,15.61,15.005,15.032,1067324,0
2012-05-18,15.042,15.214,14.727,14.771,1549648,0
2012-05-21,14.898,15.367,14.878,15.35,597145,0
2012-05-22,15.341,15.384,15.014,15.122,560100,0
2012-05-23,14.916,15.412,14.744,15.392,578805,0
2012-05-24,15.431,15.467,15.132,15.458,425882,0
2012-05-25,15.417,15.426,15.208,15.242,460398,0
2012-05-29,15.476,15.809,15.331,15.656,405609,0
2012-05-30,15.412,15.412,15.08,15.107,531603,0
2012-05-31,15.109,15.2,14.597,14.661,1096889,0
2012-06-01,14.362,14.642,14.215,14.328,882398,0
2012-06-04,14.382,14.51,14.05,14.418,751075,0
2012-06-05,14.3,14.58,14.245,14.462,428717,0
2012-06-06,14.618,14.861,14.544,14.861,480186,0
2012-06-07,15.181,15.472,14.989,14.998,589361,0
2012-06-08,14.973,15.09,14.635,15.007,483179,0
2012-06-11,15.218,15.299,14.508,14.508,473655,0
2012-06-12,14.589,14.869,14.462,14.799,726248,0
2012-06-13,14.727,14.869,14.407,14.472,564975,0
2012-06-14,14.472,14.563,14.31,14.508,487418,0
2012-06-15,14.517,14.845,14.398,14.771,860528,0
2012-06-18,14.608,14.727,14.37,14.69,609213,0
2012-06-19,14.836,15.526,14.79,15.379,573595,0
2012-06-20,15.345,16.026,15.308,15.906,818893,0
2012-06-21,15.926,16.016,15.417,15.562,1134812,0
2012-06-22,15.653,15.898,15.336,15.826,1876183,0
2012-06-25,15.597,15.597,15.336,15.454,568820,0
2012-06-26,15.562,15.797,15.436,15.672,602490,0
2012-06-27,15.69,16.079,15.597,16.026,535104,0
2012-06-28,16.826,17.442,16.679,17.442,2160149,0
2012-06-29,17.807,18.831,17.657,18.611,2320320,0
2012-07-02,18.543,18.761,18.269,18.761,1266029,0
2012-07-03,18.671,19.837,18.654,19.48,1117492,0
2012-07-05,18.962,19.896,18.962,19.861,1483691,0
2012-07-06,19.517,19.926,19.361,19.861,993990,0
2012-07-09,19.625,19.998,19.416,19.854,1134700,0
2012-07-10,20.035,20.198,19.596,19.743,1355331,0
2012-07-11,19.869,20.008,19.633,19.99,1170532,0
2012-07-12,19.681,20.264,19.517,20.072,1385483,0
2012-07-13,20.099,20.77,20.072,20.707,949839,0
2012-07-16,20.58,20.754,20.236,20.444,1332779,0
2012-07-17,20.561,20.68,20.082,20.49,875437,0
2012-07-18,20.302,20.741,20.181,20.602,945246,0
2012-07-19,20.671,20.796,20.49,20.644,521013,0
2012-07-20,20.397,20.525,20.246,20.417,740670,0
2012-07-23,19.779,20.298,19.69,20.133,687944,0
2012-07-24,20.162,20.258,19.47,19.718,754769,0
2012-07-25,19.827,19.926,19.152,19.217,1354305,0
2012-07-26,19.58,19.735,19.089,19.462,1294002,0
2012-07-27,19.681,19.861,19.434,19.77,1384873,0
2012-07-30,19.77,19.798,19.316,19.545,1158795,0
2012-07-31,19.47,20.046,19.47,19.727,1043978,0
2012-08-01,19.818,19.99,19.58,19.596,908170,0
2012-08-02,19.314,19.927,19.176,19.452,880708,0
2012-08-03,19.878,20.236,19.798,19.952,923176,0
2012-08-06,19.935,20.37,19.916,20.207,682862,0
2012-08-07,20.324,20.68,20.198,20.388,761189,0
2012-08-08,20.226,20.463,20.044,20.397,645277,0
2012-08-09,20.324,20.397,20.15,20.388,972655,0
2012-08-10,20.272,20.534,20.054,20.48,745362,0
2012-08-13,20.49,20.49,19.935,20.17,756090,0
2012-08-14,20.256,20.417,19.837,19.916,743984,0
2012-08-15,19.878,20.107,19.789,20.072,412852,0
2012-08-16,20.008,20.644,19.888,20.509,697340,0
2012-08-17,20.509,21.007,20.436,20.97,997558,0
2012-08-20,20.833,21.18,20.796,21.053,881762,0
2012-08-21,20.644,20.863,19.752,19.869,1396091,0
2012-08-22,19.76,20.035,19.545,19.942,652395,0
2012-08-23,19.942,19.942,19.316,19.471,609165,0
2012-08-24,19.368,19.397,19.021,19.176,476460,0
2012-08-27,19.227,19.227,18.816,19.116,555041,0
2012-08-28,19.053,19.371,19.016,19.297,515776,0
2012-08-29,19.297,19.343,18.926,19.28,667737,0
2012-08-30,19.162,19.171,18.908,18.98,338472,0
2012-08-31,19.196,19.234,18.875,18.992,398685,0
2012-09-04,19.041,19.561,18.847,19.47,912660,0
2012-09-05,19.415,19.689,19.258,19.378,663831,0
2012-09-06,19.642,20.431,19.544,20.421,974891,0
2012-09-07,20.667,21.086,20.556,21.059,696475,0
2012-09-10,20.923,21.379,20.86,21.124,628751,0
2012-09-11,21.105,21.463,21.059,21.37,464935,0
2012-09-12,21.473,21.571,21.059,21.553,605953,0
2012-09-13,21.536,22.35,21.307,22.185,630252,0
2012-09-14,22.341,22.705,22.075,22.156,920905,0
2012-09-17,21.982,21.982,21.516,21.709,608822,0
2012-09-18,20.977,21.671,20.53,21.627,896130,0
2012-09-19,21.663,21.709,21.36,21.526,599076,0
2012-09-20,21.215,21.498,20.803,21.498,495455,0
2012-09-21,21.737,21.91,21.234,21.314,944438,0
2012-09-24,21.024,21.206,20.821,20.977,1066980,0
2012-09-25,21.086,21.224,20.53,20.556,781834,0
2012-09-26,20.63,20.667,20.027,20.485,1064907,0
2012-09-27,20.475,20.504,19.689,20.162,1233210,0
2012-09-28,20.027,20.135,19.798,19.798,847982,0
2012-10-01,19.752,20.153,19.718,19.879,831676,0
2012-10-02,19.972,20.109,19.516,19.652,763308,0
2012-10-03,19.642,19.77,19.214,19.323,964050,0
2012-10-04,19.47,19.846,19.368,19.652,646849,0
2012-10-05,19.846,19.862,19.47,19.605,666335,0
2012-10-08,19.341,19.671,19.331,19.588,460039,0
2012-10-09,19.661,20.109,19.516,19.681,715541,0
2012-10-10,19.76,19.889,19.442,19.727,738491,0
2012-10-11,19.917,20.027,19.752,19.828,497448,0
2012-10-12,19.76,19.87,19.305,19.461,727409,0
2012-10-15,19.442,19.972,19.286,19.927,535089,0
2012-10-16,19.982,20.346,19.982,20.319,759968,0
2012-10-17,20.431,21.015,20.258,20.869,654908,0
2012-10-18,20.776,21.252,20.695,21.086,502382,0
2012-10-19,20.959,21.132,20.53,20.62,531517,0
2012-10-22,20.62,20.85,20.514,20.83,372981,0
2012-10-23,20.457,20.457,19.78,19.962,659870,0
2012-10-24,20.083,20.283,19.77,19.992,327265,0
2012-10-25,20.268,20.411,19.752,20.083,283845,0
2012-10-26,20.171,20.411,19.79,19.944,266818,0
2012-10-31,19.953,20.009,19.544,19.76,358123,0
2012-11-01,19.846,20.821,19.78,20.741,650207,0
2012-11-02,20.869,20.897,19.58,19.588,494401,0
2012-11-05,19.561,19.854,19.196,19.79,493948,0
2012-11-06,19.944,20.784,19.927,20.722,568201,0
2012-11-07,20.431,20.94,19.176,19.368,791898,0
2012-11-08,19.341,19.526,18.912,19.186,572538,0
2012-11-09,18.976,20.092,18.976,19.661,681677,0
2012-11-12,19.838,20,19.112,19.286,382836,0
2012-11-13,19.186,20.056,19.021,20.036,1578046,0
2012-11-14,20.083,20.201,19.544,19.596,849209,0
2012-11-15,19.534,19.681,18.976,19.069,497345,0
2012-11-16,19.031,19.78,19.031,19.743,541761,0
2012-11-19,20.171,20.466,20.027,20.302,532841,0
2012-11-20,20.268,20.504,20.065,20.336,253803,0
2012-11-21,20.336,20.547,20.162,20.447,230984,0
2012-11-23,20.556,20.751,20.466,20.677,130039,0
2012-11-26,20.566,20.751,20.292,20.64,241444,0
2012-11-27,20.556,20.959,20.504,20.547,346718,0
2012-11-28,20.411,21.069,20.268,21.043,394785,0
2012-11-29,21.297,21.473,20.923,21.224,249041,0
2012-11-30,21.252,21.579,21.152,21.536,691560,0
2012-12-03,21.282,21.506,20.897,20.959,335117,0
2012-12-04,20.94,21.536,20.906,21.408,413811,0
2012-12-05,21.445,21.655,21.272,21.324,413659,0
2012-12-06,21.314,21.516,20.869,20.977,348941,0
2012-12-07,21.024,21.024,20.766,21.015,211747,0
2012-12-10,20.94,21.408,20.84,21.262,335669,0
2012-12-11,21.342,21.681,21.171,21.636,323530,0
2012-12-12,21.819,21.966,21.417,21.453,479178,0
2012-12-13,21.35,21.636,21.212,21.387,346999,0
2012-12-14,21.417,21.902,21.35,21.819,432388,0
2012-12-17,21.885,22.353,21.819,22.261,691759,0
2012-12-18,22.299,23.143,22.159,23.125,846850,0
2012-12-19,22.875,23.005,22.565,22.839,691108,0
2012-12-20,22.812,23.5,22.629,23.445,736564,0
2012-12-21,23.005,23.5,22.875,23.483,2210741,0
2012-12-24,23.445,23.475,23.04,23.169,288563,0
2012-12-26,23.28,23.475,23.07,23.117,312979,0
2012-12-27,23.152,23.401,22.885,23.326,406401,0
2012-12-28,23.169,23.375,22.941,23.07,370336,0
2012-12-31,23.226,24.062,23.125,23.887,492764,0
2013-01-02,24.798,24.871,24.234,24.678,891432,0
2013-01-03,24.678,25.039,24.365,24.641,829752,0
2013-01-04,24.138,24.962,23.483,24.899,1021252,0
2013-01-07,24.65,25.395,24.578,25.276,856093,0
2013-01-08,25.249,25.321,24.851,25.147,773872,0
2013-01-09,25.2,25.697,25.08,25.644,682899,0
2013-01-10,25.715,25.817,25.422,25.688,500692,0
2013-01-11,25.588,25.616,25.348,25.541,487865,0
2013-01-14,25.413,25.478,25.029,25.219,595861,0
2013-01-15,25.11,25.597,25.019,25.588,487410,0
2013-01-16,25.348,25.395,24.944,25.2,488851,0
2013-01-17,25.488,25.735,25.313,25.669,455871,0
2013-01-18,25.669,25.669,25.286,25.568,254897,0
2013-01-22,25.532,26.13,25.516,26.011,496498,0
2013-01-23,25.936,26.038,25.754,25.856,498120,0
2013-01-24,25.873,26.285,25.597,25.745,434379,0
2013-01-25,25.974,25.974,25.321,25.772,368824,0
2013-01-28,25.745,25.827,25.441,25.597,453167,0
2013-01-29,25.653,25.873,25.488,25.807,371686,0
2013-01-30,25.807,25.901,24.917,25.09,325373,0
2013-01-31,25.029,25.541,24.991,25.257,426519,0
2013-02-01,25.34,25.735,25.321,25.636,412544,0
2013-02-04,25.313,25.715,25.229,25.385,353205,0
2013-02-05,25.541,25.725,25.404,25.644,296390,0
2013-02-06,25.626,26.515,25.516,26.067,482911,0
2013-02-07,25.982,25.982,25.441,25.616,630130,0
2013-02-08,25.616,26.03,25.616,26.03,381753,0
2013-02-11,25.764,25.837,25.55,25.706,449383,0
2013-02-12,25.697,26.304,25.578,26.222,426156,0
2013-02-13,26.332,26.699,25.928,26.158,479666,0
2013-02-14,26.177,26.551,26.076,26.525,282241,0
2013-02-15,26.636,26.754,26.414,26.646,328654,0
2013-02-19,26.636,26.958,26.497,26.745,506061,0
2013-02-20,26.599,26.708,25.239,25.303,622744,0
2013-02-21,25.183,25.451,24.817,25.1,401176,0
2013-02-22,25.385,25.653,24.962,25.653,395613,0
2013-02-25,25.856,26.021,24.835,24.844,480965,0
2013-02-26,25.001,25.506,24.917,25.413,385224,0
2013-02-27,25.33,26.177,25.33,26.048,279235,0
2013-02-28,25.955,26.424,25.919,26.048,350581,0
2013-03-01,25.745,25.945,25.357,25.754,484194,0
2013-03-04,25.706,26.021,25.348,26.021,446358,0
2013-03-05,26.259,26.92,26.249,26.434,425236,0
2013-03-06,26.618,27.105,26.589,26.94,323137,0
2013-03-07,26.92,27.243,26.83,27.03,262824,0
2013-03-08,27.251,27.408,26.763,27.114,364322,0
2013-03-11,26.977,27.03,26.443,26.735,326234,0
2013-03-12,26.551,27.278,26.488,26.708,313625,0
2013-03-13,26.849,26.849,26.195,26.453,272439,0
2013-03-14,26.488,26.875,26.472,26.867,395724,0
2013-03-15,26.901,27.306,26.424,26.665,1083711,0
2013-03-18,26.249,27.059,26.213,26.821,361280,0
2013-03-19,26.745,26.773,25.772,26.488,613200,0
2013-03-20,26.717,27.04,26.581,26.93,352162,0
2013-03-21,27.021,27.573,26.745,27.278,1079667,0
2013-03-22,27.483,27.556,27.129,27.325,449809,0
2013-03-25,27.325,27.464,26.94,27.352,486028,0
2013-03-26,27.536,28.548,27.464,28.53,1041462,0
2013-03-27,28.235,28.915,28.041,28.823,575265,0
2013-03-28,28.696,28.951,28.446,28.473,617789,0
2013-04-01,28.677,28.677,27.445,27.839,622996,0
2013-04-02,28.125,28.18,27.207,27.381,500959,0
2013-04-03,27.39,27.573,26.801,27.159,633701,0
2013-04-04,27.169,27.922,26.985,27.306,503132,0
2013-04-05,26.609,27.399,26.352,27.287,442389,0
2013-04-08,27.39,27.729,27.325,27.675,381391,0
2013-04-09,27.83,29.293,27.83,29.089,970231,0
2013-04-10,29.466,29.577,29.209,29.447,521053,0
2013-04-11,29.401,30.331,29.146,30.109,890228,0
2013-04-12,30.292,30.34,29.42,29.532,972798,0
2013-04-15,29.209,29.218,27.848,27.988,807459,0
2013-04-16,28.473,28.723,28.007,28.677,638517,0
2013-04-17,28.208,28.208,27.325,27.766,505781,0
2013-04-18,27.96,28.171,27.508,27.886,744020,0
2013-04-19,28.058,28.334,27.713,28.216,367793,0
2013-04-22,28.273,28.464,27.655,28.382,356367,0
2013-04-23,28.557,28.924,28.325,28.87,415340,0
2013-04-24,28.87,29.476,28.832,29.098,546654,0
2013-04-25,29.401,29.936,29.209,29.428,641519,0
2013-04-26,29.245,29.411,29.017,29.199,641889,0
2013-04-29,29.411,29.532,29.108,29.227,412995,0
2013-04-30,28.969,29.577,28.648,29.577,612704,0
2013-05-01,29.401,29.42,28.804,29.054,934614,0
2013-05-02,29.209,29.596,29.054,29.283,420178,0
2013-05-03,29.918,30.826,29.918,30.497,905367,0
2013-05-06,30.698,30.872,30.23,30.809,511752,0
2013-05-07,30.817,31.277,30.725,31.177,383682,0
2013-05-08,31.203,31.908,30.992,31.416,697438,0
2013-05-09,31.304,31.609,30.91,31.112,378757,0
2013-05-10,31.112,31.545,30.872,31.47,389039,0
2013-05-13,31.323,31.323,30.854,30.982,381134,0
2013-05-14,30.89,31.36,30.89,31.313,444018,0
2013-05-15,31.058,31.461,30.614,31.333,280034,0
2013-05-16,31.128,31.744,30.964,31.232,314438,0
2013-05-17,31.488,31.617,31.25,31.553,304120,0
2013-05-20,31.277,32.105,31.277,31.994,284692,0
2013-05-21,31.985,32.508,31.83,32.342,354654,0
2013-05-22,32.462,33.181,31.654,31.985,361978,0
2013-05-23,31.038,31.985,30.707,31.784,366549,0
2013-05-24,31.426,31.698,31.232,31.563,238945,0
2013-05-28,32.096,32.94,32.032,32.709,513014,0
2013-05-29,32.306,32.62,31.867,32.372,294026,0
2013-05-30,32.445,32.638,32.325,32.399,296520,0
2013-05-31,32.291,32.377,31.602,31.602,395408,0
2013-06-03,31.784,32.114,30.992,31.899,644481,0
2013-06-04,31.84,32.141,31.341,31.821,449966,0
2013-06-05,31.573,31.736,30.542,30.597,599902,0
2013-06-06,30.634,31.177,30.404,31.167,478328,0
2013-06-07,31.323,31.47,30.8,31.02,362355,0
2013-06-10,31.029,31.406,30.735,31.333,237517,0
2013-06-11,30.56,31.406,30.468,31.067,343412,0
2013-06-12,31.313,31.313,30.523,30.597,255038,0
2013-06-13,30.607,31.609,30.367,31.461,675959,0
2013-06-14,31.553,31.754,31.01,31.147,290998,0
2013-06-17,31.525,31.671,31.232,31.323,279260,0
2013-06-18,31.416,31.83,31.304,31.478,395160,0
2013-06-19,31.496,31.654,31.058,31.203,341636,0
2013-06-20,30.478,31.029,29.623,30.386,406108,0
2013-06-21,30.523,30.67,29.927,30.073,924394,0
2013-06-24,29.512,29.649,28.362,28.814,647550,0
2013-06-25,29.154,29.605,28.628,29.503,606693,0
2013-06-26,29.796,29.981,29.476,29.744,452372,0
2013-06-27,29.962,30.073,27.82,29.744,963358,0
2013-06-28,29.658,29.871,29.118,29.146,2058729,0
2013-07-01,29.358,30.396,29.32,30.164,732161,0
2013-07-02,30.101,30.34,29.696,30.302,595650,0
2013-07-03,29.735,30.487,29.735,30.23,240325,0
2013-07-05,30.487,30.717,30.164,30.698,342541,0
2013-07-08,30.698,30.845,30.497,30.745,457960,0
2013-07-09,31.128,31.938,30.964,31.811,521353,0
2013-07-10,31.793,32.141,31.416,32.077,520302,0
2013-07-11,32.674,33.087,32.564,32.885,425584,0
2013-07-12,32.738,32.813,31.976,32.196,631713,0
2013-07-15,32.315,32.555,32.141,32.263,278325,0
2013-07-16,32.445,32.445,31.663,31.948,518394,0
2013-07-17,32.306,32.471,31.908,32.157,460003,0
2013-07-18,32.157,32.564,32.157,32.489,266207,0
2013-07-19,32.427,32.574,32.215,32.471,221118,0
2013-07-22,32.555,32.93,32.517,32.785,240925,0
2013-07-23,32.785,33.382,32.785,33.308,442585,0
2013-07-24,33.363,33.631,32.719,32.93,374130,0
2013-07-25,32.729,33.353,32.63,33.005,282271,0
2013-07-26,32.399,32.923,32.399,32.738,293064,0
2013-07-29,32.63,32.885,32.498,32.602,336322,0
2013-07-30,32.62,33.051,32.362,32.877,283550,0
2013-07-31,32.904,33.421,32.776,32.877,321305,0
2013-08-01,33.291,33.961,33.181,33.189,625241,0
2013-08-02,33.198,33.43,32.868,33.421,173183,0
2013-08-05,33.344,33.575,33.162,33.353,169467,0
2013-08-06,33.189,33.308,32.574,32.822,233060,0
2013-08-07,32.656,33.041,32.489,32.665,218579,0
2013-08-08,33.051,33.565,33.024,33.041,423820,0
2013-08-09,32.988,33.593,32.988,33.051,390890,0
2013-08-12,32.84,33.823,32.84,33.547,297812,0
2013-08-13,33.712,33.778,33.208,33.363,117911,0
2013-08-14,33.344,33.527,33.218,33.281,196087,0
2013-08-15,32.748,32.969,32.399,32.602,269088,0
2013-08-16,32.454,32.895,32.124,32.124,415980,0
2013-08-19,32.141,32.342,31.83,31.83,225695,0
2013-08-20,31.857,32.545,31.774,32.141,240608,0
2013-08-21,31.994,32.05,31.058,31.232,327170,0
2013-08-22,31.461,32.215,31.351,31.958,201612,0
2013-08-23,32.012,32.149,31.802,31.968,183518,0
2013-08-26,32.077,32.27,31.728,31.876,176966,0
2013-08-27,31.388,31.535,30.826,30.939,248636,0
2013-08-28,31.001,31.379,30.9,31.121,162845,0
2013-08-29,31.048,31.573,30.992,31.433,527987,0
2013-08-30,31.406,31.545,30.478,30.634,375865,0
2013-09-03,31.277,31.885,29.966,30.474,633347,0
2013-09-04,30.372,30.945,30.252,30.945,560817,0
2013-09-05,30.898,31.333,30.888,31.121,240068,0
2013-09-06,31.442,31.516,30.417,30.733,368232,0
2013-09-09,30.79,30.992,30.532,30.89,436488,0
2013-09-10,31.137,31.646,30.888,31.295,381433,0
2013-09-11,31.277,31.61,30.963,31.574,188942,0
2013-09-12,31.304,31.507,30.927,30.955,255434,0
2013-09-13,31.018,31.103,30.621,30.815,396020,0
2013-09-16,31.471,31.546,30.843,31.103,457456,0
2013-09-17,31.103,31.682,31.103,31.673,313084,0
2013-09-18,31.584,32.347,31.232,32.19,288268,0
2013-09-19,32.265,32.477,31.931,32.09,192377,0
2013-09-20,32.19,32.218,31.488,31.497,653560,0
2013-09-23,31.426,31.61,31.093,31.268,397852,0
2013-09-24,31.268,32.144,31.018,31.833,382066,0
2013-09-25,31.941,32.144,31.268,31.313,458658,0
2013-09-26,31.593,32.301,30.973,32.283,529379,0
2013-09-27,31.893,32.248,31.584,31.602,336825,0
2013-09-30,31.137,31.879,31.121,31.786,493309,0
2013-10-01,31.629,33.28,31.629,32.977,732711,0
2013-10-02,32.8,33.242,32.679,33.014,550420,0
2013-10-03,32.866,33.197,32.44,32.661,619250,0
2013-10-04,32.588,33.023,32.273,32.782,208665,0
2013-10-07,32.866,33.751,32.477,33.438,539527,0
2013-10-08,33.483,33.713,33.207,33.511,422664,0
2013-10-09,33.696,33.741,33.067,33.448,459475,0
2013-10-10,33.891,34.868,33.721,34.731,467162,0
2013-10-11,34.472,35.071,34.203,34.896,364687,0
2013-10-14,34.509,36.207,34.424,35.959,523653,0
2013-10-15,35.728,36.521,35.559,35.819,555859,0
2013-10-16,35.993,36.337,35.691,36.216,542558,0
2013-10-17,36.096,36.631,36.002,36.372,337487,0
2013-10-18,36.742,37.129,36.363,36.833,380871,0
2013-10-21,36.881,37.119,36.511,36.641,362144,0
2013-10-22,36.889,37.434,36.889,37.204,281840,0
2013-10-23,36.937,37.148,36.689,36.917,225078,0
2013-10-24,37.129,37.461,36.872,37.315,193235,0
2013-10-25,37.48,37.803,37.194,37.5,291932,0
2013-10-28,37.5,37.572,36.853,37.019,318595,0
2013-10-29,36.982,37.351,36.521,37.1,477823,0
2013-10-30,37.194,37.398,36.669,36.898,372585,0
2013-10-31,36.982,37.684,36.945,37.425,479563,0
2013-11-01,37.351,37.97,37.24,37.739,364029,0
2013-11-04,37.97,38.2,37.813,38.062,287520,0
2013-11-05,37.778,37.906,37.074,37.711,308667,0
2013-11-06,37.95,37.95,37.082,37.298,163326,0
2013-11-07,37.434,37.675,36.353,36.494,300065,0
2013-11-08,36.457,37.711,36.216,37.628,196529,0
2013-11-11,37.52,37.675,37.26,37.37,115939,0
2013-11-12,37.194,37.407,36.437,36.715,189669,0
2013-11-13,36.346,36.689,36.012,36.679,189413,0
2013-11-14,36.689,36.771,36.272,36.592,141293,0
2013-11-15,36.612,36.964,36.457,36.954,722321,0
2013-11-18,36.927,37.768,36.567,37.24,344085,0
2013-11-19,37.38,38.146,37.25,37.538,268773,0
2013-11-20,37.619,37.839,37.222,37.407,192597,0
2013-11-21,37.461,37.915,37.24,37.739,267846,0
2013-11-22,37.787,38.174,37.407,38.079,187160,0
2013-11-25,38.156,38.229,37.823,37.96,265042,0
2013-11-26,37.839,38.255,37.52,38.089,279928,0
2013-11-27,38.089,38.581,38.017,38.514,223361,0
2013-11-29,38.746,38.884,38.292,38.71,138157,0
2013-12-02,38.607,39.004,38.406,38.431,348222,0
2013-12-03,38.183,38.858,38.174,38.476,862231,0
2013-12-04,38.589,39.254,38.377,38.819,263148,0
2013-12-05,38.625,39.226,38.423,39.096,319256,0
2013-12-06,39.63,39.743,38.977,39.079,390716,0
2013-12-09,39.088,39.347,38.958,39.262,368774,0
2013-12-10,39.169,39.621,38.377,38.397,421605,0
2013-12-11,38.377,38.387,37.356,37.597,368080,0
2013-12-12,37.526,37.738,36.921,36.94,734103,0
2013-12-13,36.94,37.579,36.902,37.467,461993,0
2013-12-16,37.634,38.59,37.634,38.572,691705,0
2013-12-17,38.515,39.135,38.367,38.99,666125,0
2013-12-18,39.119,39.849,38.84,39.534,696188,0
2013-12-19,41.646,45.01,40.35,40.813,1952539,0
2013-12-20,40.813,40.943,38.321,38.397,2438989,0
2013-12-23,38.97,39.135,38.45,38.86,615160,0
2013-12-24,39.042,39.292,38.431,39.144,248278,0
2013-12-26,39.413,39.525,38.783,38.941,337185,0
2013-12-27,39.099,39.369,38.738,38.914,371484,0
2013-12-30,38.98,39.109,38.377,38.802,356159,0
2013-12-31,39.052,39.272,38.682,38.99,270131,0
2014-01-02,38.932,39.144,38.155,38.562,538813,0
2014-01-03,38.562,39.691,38.265,39.572,464276,0
2014-01-06,39.572,39.858,38.572,38.86,410840,0
2014-01-07,39.071,39.507,38.765,38.97,578576,0
2014-01-08,38.914,39.265,38.406,39.22,452436,0
2014-01-09,39.248,39.282,38.467,38.783,319794,0
2014-01-10,38.748,38.904,38.357,38.562,445171,0
2014-01-13,38.414,38.721,38.265,38.397,491285,0
2014-01-14,38.672,39.784,38.459,39.74,512019,0
2014-01-15,39.933,40.599,39.933,40.515,638517,0
2014-01-16,40.581,40.969,40.312,40.377,361618,0
2014-01-17,40.312,40.341,39.987,40.092,335039,0
2014-01-21,40.183,40.229,39.749,39.822,348097,0
2014-01-22,39.829,40.026,39.776,39.887,286255,0
2014-01-23,39.432,39.961,39.413,39.441,427348,0
2014-01-24,39.172,39.256,38.441,38.441,452576,0
2014-01-27,38.581,38.729,37.801,38.007,427738,0
2014-01-28,38.246,38.367,37.587,38.06,387514,0
2014-01-29,37.526,38.097,37.376,37.625,381774,0
2014-01-30,38.042,38.237,37.543,37.949,359411,0
2014-01-31,37.153,37.886,37.08,37.56,570001,0
2014-02-03,37.394,37.634,35.356,35.364,803802,0
2014-02-04,35.364,36.264,34.893,35.383,732158,0
2014-02-05,35.328,35.478,34.615,34.643,669736,0
2014-02-06,34.865,35.663,34.818,35.274,599366,0
2014-02-07,35.539,35.799,35.023,35.496,395811,0
2014-02-10,35.308,35.523,34.364,34.808,468221,0
2014-02-11,34.856,35.478,34.837,35.383,424655,0
2014-02-12,35.515,36.059,35.421,35.728,402526,0
2014-02-13,35.356,36.124,35.264,36.023,406613,0
2014-02-14,36.079,36.643,35.902,36.551,349483,0
2014-02-18,36.569,36.902,36.162,36.402,357282,0
2014-02-19,36.291,36.801,35.663,35.718,380054,0
2014-02-20,35.753,36.402,35.753,36.364,315513,0
2014-02-21,36.551,36.605,35.912,35.985,345162,0
2014-02-24,35.985,36.533,35.745,35.762,369274,0
2014-02-25,35.683,35.874,35.087,35.496,483724,0
2014-02-26,35.653,36.652,35.539,36.412,518231,0
2014-02-27,36.412,36.828,36.153,36.819,413760,0
2014-02-28,36.867,37.338,36.735,36.931,473558,0
2014-03-03,36.496,36.987,36.191,36.523,508120,0
2014-03-04,37.007,38.078,36.921,37.699,552456,0
2014-03-05,37.569,37.82,37.266,37.616,376299,0
2014-03-06,37.756,38.348,37.644,38.155,320517,0
2014-03-07,38.237,38.414,37.535,38.127,224058,0
2014-03-10,37.913,38.406,37.487,38.301,424066,0
2014-03-11,38.406,38.524,37.043,37.394,375785,0
2014-03-12,37.078,37.839,37.078,37.217,346430,0
2014-03-13,37.467,37.57,36.659,37.104,351441,0
2014-03-14,36.89,37.645,36.89,37.421,289019,0
2014-03-17,37.757,38.258,37.255,37.58,283425,0
2014-03-18,37.536,38.471,37.394,38.453,461989,0
2014-03-19,38.334,38.779,38.158,38.426,412441,0
2014-03-20,38.315,38.798,38.277,38.371,255939,0
2014-03-21,38.586,39.391,38.481,38.928,571933,0
2014-03-24,38.91,39.161,38.13,38.185,360263,0
2014-03-25,38.295,38.864,38.11,38.13,535928,0
2014-03-26,38.453,38.548,37.588,37.645,645504,0
2014-03-27,37.682,37.682,35.247,35.935,700911,0
2014-03-28,35.208,36.204,35.013,35.013,470296,0
2014-03-31,35.189,35.738,34.957,35.569,668102,0
2014-04-01,35.569,36.408,35.385,36.297,661116,0
2014-04-02,37.014,37.376,36.781,37.022,539672,0
2014-04-03,37.022,37.022,36.335,36.52,352959,0
2014-04-04,36.966,36.966,35.803,36.138,582737,0
2014-04-07,36.054,36.177,34.884,35.013,599297,0
2014-04-08,35.013,35.56,34.716,35.078,430626,0
2014-04-09,35.189,35.283,34.595,35.032,479427,0
2014-04-10,35.107,35.366,33.582,33.796,419221,0
2014-04-11,33.434,34.018,33.069,33.2,424157,0
2014-04-14,33.591,33.944,33.284,33.552,300068,0
2014-04-15,33.524,33.777,32.651,33.552,392605,0
2014-04-16,33.718,34.446,33.684,34.047,370095,0
2014-04-17,33.963,34.557,33.963,34.335,297045,0
2014-04-21,34.335,34.697,34.158,34.566,265061,0
2014-04-22,34.53,35.208,34.408,34.865,295798,0
2014-04-23,34.77,35.097,34.687,34.884,318411,0
2014-04-24,35.078,35.078,34.557,34.623,400774,0
2014-04-25,34.38,34.78,34.008,34.167,262671,0
2014-04-28,34.186,34.446,33.562,34.177,334081,0
2014-04-29,34.362,34.642,34.232,34.399,328965,0
2014-04-30,34.26,34.335,33.562,34.222,412050,0
2014-05-01,34.177,34.856,33.841,34.427,759914,0
2014-05-02,34.427,35.023,34.353,34.566,432801,0
2014-05-05,34.158,34.158,33.515,33.638,348988,0
2014-05-06,33.6,33.787,33.303,33.711,389845,0
2014-05-07,33.674,34.436,33.533,34.427,414867,0
2014-05-08,34.436,35.256,34.372,34.417,417533,0
2014-05-09,34.186,34.874,34.158,34.735,386940,0
2014-05-12,35.05,36.539,34.966,36.352,470854,0
2014-05-13,36.306,36.53,35.963,35.98,422140,0
2014-05-14,36.007,36.204,35.676,35.823,405020,0
2014-05-15,35.608,35.783,34.986,35.686,496523,0
2014-05-16,35.617,35.813,35.32,35.803,326497,0
2014-05-19,35.721,36.865,35.589,36.8,436082,0
2014-05-20,36.733,36.771,35.32,35.423,630413,0
2014-05-21,35.721,36.101,35.292,35.773,367212,0
2014-05-22,36.91,37.757,36.426,36.957,559506,0
2014-05-23,36.957,37.477,36.882,37.431,290050,0
2014-05-27,37.72,38.195,37.58,37.878,298857,0
2014-05-28,37.767,37.981,37.227,37.449,226352,0
2014-05-29,37.69,37.822,37.086,37.767,179655,0
2014-05-30,37.655,37.655,37.32,37.477,356767,0
2014-06-02,37.553,37.822,37.152,37.337,312794,0
2014-06-03,37.114,37.366,36.835,37.255,282574,0
2014-06-04,37.086,37.617,37.086,37.347,204849,0
2014-06-05,37.477,38.538,37.274,38.277,289386,0
2014-06-06,38.426,39.059,38.222,38.846,367249,0
2014-06-09,38.667,38.994,38.51,38.76,335160,0
2014-06-10,38.743,38.808,38.409,38.743,182585,0
2014-06-11,38.641,38.846,38.49,38.769,201132,0
2014-06-12,38.537,38.743,38.2,38.333,373881,0
2014-06-13,38.527,38.864,38.342,38.696,203907,0
2014-06-16,38.752,38.836,38.05,38.293,223016,0
2014-06-17,38.146,39.433,37.978,39.134,447932,0
2014-06-18,39.107,39.797,39.03,39.713,258649,0
2014-06-19,40.012,40.096,39.574,39.611,331076,0
2014-06-20,39.833,40.078,39.377,40.068,850388,0
2014-06-23,40.189,40.515,39.982,40.198,265496,0
2014-06-24,40.022,40.778,39.442,39.527,358829,0
2014-06-25,39.331,40.414,39.331,40.348,374108,0
2014-06-26,41.982,42.363,38.987,39.545,792134,0
2014-06-27,39.48,40.936,39.351,40.927,734463,0
2014-06-30,40.591,40.768,39.9,40.171,587537,0
2014-07-01,40.366,41.505,40.366,40.842,561646,0
2014-07-02,40.711,40.9,40.132,40.181,398250,0
2014-07-03,39.9,40.619,39.676,40.432,436361,0
2014-07-07,40.104,40.32,39.462,39.555,369562,0
2014-07-08,39.433,39.947,39.181,39.861,640493,0
2014-07-09,39.91,40.255,39.518,39.861,341201,0
2014-07-10,38.977,39.611,37.239,39.079,331298,0
2014-07-11,38.929,39.292,38.657,39.011,201713,0
2014-07-14,39.292,39.292,38.816,38.987,192521,0
2014-07-15,39.079,39.272,38.769,39.02,257246,0
2014-07-16,39.321,39.656,38.846,39.191,397304,0
2014-07-17,38.789,39.361,38.313,38.48,322885,0
2014-07-18,38.426,39.536,38.426,39.423,253897,0
2014-07-21,39.117,39.462,38.696,38.874,354374,0
2014-07-22,39.191,39.618,39.191,39.442,255688,0
2014-07-23,39.377,39.593,39.21,39.292,193260,0
2014-07-24,39.369,39.442,38.146,38.183,355959,0
2014-07-25,37.782,38.333,37.773,38.088,247979,0
2014-07-28,38.05,38.23,37.716,38.22,306764,0
2014-07-29,38.342,38.444,37.502,37.502,324685,0
2014-07-30,38.034,38.06,37.184,37.23,279448,0
2014-07-31,36.651,37.055,35.634,35.701,850340,0
2014-08-01,35.692,36.922,35.467,36.604,766352,0
2014-08-04,36.81,37.108,36.177,36.577,300296,0
2014-08-05,36.288,36.691,35.859,36.129,223616,0
2014-08-06,35.869,36.988,35.772,36.735,269550,0
2014-08-07,36.893,37.127,36.326,36.633,236619,0
2014-08-08,36.594,37.332,36.511,37.137,357215,0
2014-08-11,37.556,37.938,37.007,37.127,337586,0
2014-08-12,36.922,37.108,36.54,36.96,257346,0
2014-08-13,37.016,37.836,37.016,37.716,210584,0
2014-08-14,37.808,37.808,37.512,37.687,224075,0
2014-08-15,38.069,38.128,37.585,37.968,362723,0
2014-08-18,38.36,38.733,38.174,38.724,260896,0
2014-08-19,38.724,38.929,38.556,38.677,182534,0
2014-08-20,38.527,38.527,38.05,38.37,190151,0
2014-08-21,38.36,38.36,37.623,37.938,188908,0
2014-08-22,37.836,38.034,37.426,37.855,166407,0
2014-08-25,38.06,38.06,37.566,37.958,107215,0
2014-08-26,38.034,38.48,37.754,38.333,190639,0
2014-08-27,38.275,38.49,38.006,38.088,132076,0
2014-08-28,37.912,37.912,37.417,37.54,182219,0
2014-08-29,37.613,37.818,37.212,37.744,200285,0
2014-09-02,37.921,38.38,37.696,38.256,311665,0
2014-09-03,38.566,38.657,37.885,37.938,223975,0
2014-09-04,37.978,38.677,37.716,37.904,149553,0
2014-09-05,37.948,38.137,37.492,37.978,129794,0
2014-09-08,37.855,37.895,37.297,37.399,221514,0
2014-09-09,37.463,37.472,36.978,37.146,337465,0
2014-09-10,37.064,37.23,36.511,37.108,423291,0
2014-09-11,36.875,37.654,36.689,37.542,355171,0
2014-09-12,37.577,37.785,36.716,36.837,277893,0
2014-09-15,36.809,37.117,36.342,36.483,242070,0
2014-09-16,36.322,37.146,36.097,36.884,288988,0
2014-09-17,37.156,37.418,36.723,36.997,264890,0
2014-09-18,37.26,37.26,36.669,36.902,234690,0
2014-09-19,36.912,37.108,35.899,35.992,613574,0
2014-09-22,35.975,36.153,35.469,35.919,325696,0
2014-09-23,35.881,36.237,35.618,35.628,286374,0
2014-09-24,35.89,35.975,35.273,35.628,348084,0
2014-09-25,35.142,35.6,33.294,34.316,1082016,0
2014-09-26,34.259,34.362,34.025,34.165,340633,0
2014-09-29,33.772,34.652,33.518,34.495,512391,0
2014-09-30,34.522,35.392,34.127,34.896,1022488,0
2014-10-01,34.757,34.961,33.904,33.93,657613,0
2014-10-02,33.743,34.495,33.677,34.147,503227,0
2014-10-03,34.211,34.606,33.753,33.809,449914,0
2014-10-06,34.062,34.465,33.696,33.914,416495,0
2014-10-07,33.603,34.278,33.407,33.407,441077,0
2014-10-08,33.245,33.95,32.524,33.93,548585,0
2014-10-09,33.782,33.959,32.459,32.6,476291,0
2014-10-10,32.413,32.927,31.802,31.933,655027,0
2014-10-13,31.972,32.788,31.785,31.943,420886,0
2014-10-14,32.289,33.584,32.289,32.694,513937,0
2014-10-15,31.923,32.88,31.501,32.6,464697,0
2014-10-16,32.122,33.076,31.999,32.833,459276,0
2014-10-17,33.114,33.453,32.468,32.637,369092,0
2014-10-20,32.664,33.387,32.533,32.74,493721,0
2014-10-21,33.058,33.677,32.956,33.669,306870,0
2014-10-22,33.669,34.127,33.022,33.049,249881,0
2014-10-23,33.499,34.044,33.163,33.772,347494,0
2014-10-24,33.864,34.062,33.613,33.828,224261,0
2014-10-27,33.536,33.64,32.89,33.48,282749,0
2014-10-28,33.845,35.244,33.444,35.158,381097,0
2014-10-29,35.431,35.854,34.597,34.774,230179,0
2014-10-30,34.505,35.525,34.353,35.225,373423,0
2014-10-31,35.863,36.547,35.019,36.237,479738,0
2014-11-03,36.2,36.303,35.488,35.776,272166,0
2014-11-04,35.647,35.757,35.123,35.45,179807,0
2014-11-05,35.6,35.975,35.142,35.628,245186,0
2014-11-06,35.507,36.011,35.263,35.983,181463,0
2014-11-07,36.162,36.781,35.766,36.5,320979,0
2014-11-10,36.508,36.743,35.657,35.938,188407,0
2014-11-11,35.704,36.162,35.542,35.796,225134,0
2014-11-12,35.479,36.049,35.479,35.89,144396,0
2014-11-13,36.001,36.21,35.176,35.346,170800,0
2014-11-14,35.328,35.899,35.186,35.59,188061,0
2014-11-17,35.459,35.872,35.186,35.628,121007,0
2014-11-18,35.739,36.192,35.695,35.786,238004,0
2014-11-19,35.507,35.637,34.436,34.616,216818,0
2014-11-20,34.25,35.195,34.25,35.103,136702,0
2014-11-21,35.957,36.106,35.166,35.374,212182,0
2014-11-24,35.402,36.153,35.253,35.983,200551,0
2014-11-25,35.863,36.416,35.863,36.162,95446,0
2014-11-26,36.303,36.464,35.766,36.079,159783,0
2014-11-28,35.806,35.957,35.132,35.356,157613,0
2014-12-01,35.195,35.497,34.802,35.074,215787,0
2014-12-02,35.158,35.826,35.065,35.338,143772,0
2014-12-03,35.459,36.406,35.176,35.872,262535,0
2014-12-04,35.739,35.899,34.943,35.151,231519,0
2014-12-05,35.103,35.881,34.934,35.308,263075,0
2014-12-08,35.084,35.667,34.25,34.757,206046,0
2014-12-09,34.221,36.124,34.184,35.965,266819,0
2014-12-10,35.657,35.686,34.531,34.671,239628,0
2014-12-11,34.455,35.057,34.378,34.484,257187,0
2014-12-12,33.955,34.172,33.267,33.307,305610,0
2014-12-15,33.38,33.569,32.458,32.477,314078,0
2014-12-16,32.411,33.438,32.27,32.27,470482,0
2014-12-17,32.27,33.484,31.855,33.342,606366,0
2014-12-18,33.636,33.918,28.736,29.547,1710246,0
2014-12-19,29.187,29.386,28.321,28.321,1822599,0
2014-12-22,28.321,28.631,27.878,28.048,640336,0
2014-12-23,28.265,28.52,28.066,28.329,378000,0
2014-12-24,28.275,28.782,28.123,28.651,228256,0
2014-12-26,28.888,28.98,28.622,28.671,223513,0
2014-12-29,28.764,29.49,28.69,29.103,405039,0
2014-12-30,29.075,29.377,28.736,29.075,505433,0
2014-12-31,29.254,29.292,28.348,28.348,552554,0
2015-01-02,28.398,28.745,28.056,28.123,392832,0
2015-01-05,28.029,28.029,26.776,27.116,521566,0
2015-01-06,27.079,27.265,26.238,26.315,606676,0
2015-01-07,26.664,26.927,24.827,25.201,1179295,0
2015-01-08,25.533,25.608,25.016,25.428,1285612,0
2015-01-09,25.542,25.608,24.703,24.733,601834,0
2015-01-12,24.808,24.846,23.846,24.3,612726,0
2015-01-13,24.477,24.573,23.563,23.828,507114,0
2015-01-14,23.289,23.487,22.631,22.971,629680,0
2015-01-15,23.176,23.186,22.677,22.782,962412,0
2015-01-16,22.715,24.25,22.669,24.166,1693876,0
2015-01-20,24.175,24.544,23.706,24.393,820043,0
2015-01-21,24.373,24.938,24.29,24.592,762687,0
2015-01-22,24.863,26.248,24.656,25.909,1266128,0
2015-01-23,25.881,27.03,25.495,26.766,1317314,0
2015-01-26,26.748,27.493,26.364,27.398,913826,0
2015-01-27,27.142,28.5,26.645,27.993,928556,0
2015-01-28,28.285,28.358,27.511,27.859,736648,0
2015-01-29,27.784,28.736,27.643,28.631,1250472,0
2015-01-30,28.265,28.558,27.993,28.199,796629,0
2015-02-02,28.368,28.462,27.323,27.756,761009,0
2015-02-03,28.19,28.603,27.831,28.577,930466,0
2015-02-04,28.303,28.462,27.954,28.171,555795,0
2015-02-05,28.18,29.065,28.003,28.99,638517,0
2015-02-06,28.869,29.829,28.869,29.359,542955,0
2015-02-09,29.254,29.507,28.754,28.754,509073,0
2015-02-10,28.782,28.97,28.295,28.802,400567,0
2015-02-11,28.641,28.69,28.152,28.227,521301,0
2015-02-12,28.558,29.075,28.348,29.019,285711,0
2015-02-13,29.207,29.471,29.029,29.331,284011,0
2015-02-17,29.359,29.386,28.933,28.98,244783,0
2015-02-18,28.849,29.226,28.773,28.888,232702,0
2015-02-19,28.594,29.123,28.312,28.98,195881,0
2015-02-20,29.01,29.377,28.585,29.34,229560,0
2015-02-23,29.065,29.321,28.568,28.849,253545,0
2015-02-24,26.389,26.645,24.768,25.052,1898978,0
2015-02-25,25.165,25.487,24.514,24.987,1034239,0
2015-02-26,24.92,25.315,24.873,25.035,405404,0
2015-02-27,24.929,25.731,24.91,25.438,610577,0
2015-03-02,25.391,25.77,25.165,25.56,502462,0
2015-03-03,25.467,25.779,25.381,25.401,284346,0
2015-03-04,25.07,25.371,24.987,25.128,348667,0
2015-03-05,25.138,25.525,24.713,24.977,502781,0
2015-03-06,24.666,25.193,24.12,24.309,500126,0
2015-03-09,24.393,24.703,24.221,24.544,323723,0
2015-03-10,24.345,24.373,23.677,23.75,347498,0
2015-03-11,23.82,24.417,23.77,24.397,363669,0
2015-03-12,24.691,25.373,24.663,25.281,305709,0
2015-03-13,25.052,25.212,24.52,24.786,255971,0
2015-03-16,24.74,24.757,24.026,24.207,439649,0
2015-03-17,24.207,25.185,24.152,25.098,427425,0
2015-03-18,24.825,26.373,24.757,25.915,552831,0
2015-03-19,25.518,25.81,25.309,25.641,322572,0
2015-03-20,25.85,26.541,25.765,26.476,1039374,0
2015-03-23,26.417,27.138,26.314,27.054,436173,0
2015-03-24,27.045,27.33,26.731,27.301,347125,0
2015-03-25,27.358,27.367,24.331,24.578,1615914,0
2015-03-26,24.52,25.784,24.264,24.767,786775,0
2015-03-27,24.673,25.158,24.388,25.052,520688,0
2015-03-30,25.158,25.934,25.108,25.649,398024,0
2015-03-31,25.383,25.421,24.682,25.252,698522,0
2015-04-01,25.052,26.191,24.947,26.095,526483,0
2015-04-02,25.887,26.354,25.774,26.03,223092,0
2015-04-06,26.115,26.314,25.915,26.257,395706,0
2015-04-07,26.267,26.304,25.906,26.021,296260,0
2015-04-08,26.172,26.191,25.527,25.877,368517,0
2015-04-09,25.765,26.408,25.726,26.389,246982,0
2015-04-10,26.628,26.951,26.201,26.609,241745,0
2015-04-13,26.56,26.56,26.011,26.219,271252,0
2015-04-14,26.095,26.589,26.095,26.247,244379,0
2015-04-15,26.324,27.128,26.314,26.931,349485,0
2015-04-16,26.979,26.979,26.077,26.086,266969,0
2015-04-17,25.915,25.915,24.996,25.202,324259,0
2015-04-20,25.337,26.134,25.281,26.115,217758,0
2015-04-21,26.011,26.334,25.573,25.622,198129,0
2015-04-22,25.696,26.086,25.158,25.667,193531,0
2015-04-23,25.602,26.373,25.592,26.201,253020,0
2015-04-24,26.267,26.56,25.583,25.877,279015,0
2015-04-27,26.077,26.57,25.706,25.887,278627,0
2015-04-28,25.943,27.217,25.943,27.102,297901,0
2015-04-29,26.751,26.751,26.134,26.417,261030,0
2015-04-30,26.095,26.57,25.592,25.649,553567,0
2015-05-01,25.943,26.219,25.498,26.125,339644,0
2015-05-04,26.143,26.495,25.934,25.953,234156,0
2015-05-05,26.03,26.364,25.261,25.421,281895,0
2015-05-06,25.632,25.726,25.016,25.252,224707,0
2015-05-07,24.986,25.212,24.578,24.986,223470,0
2015-05-08,25.345,25.706,25.261,25.48,200539,0
2015-05-11,25.573,26.294,25.573,25.925,211184,0
2015-05-12,25.915,25.915,25.271,25.687,191188,0
2015-05-13,25.86,26.115,25.677,26.001,151800,0
2015-05-14,26.294,26.657,25.755,26.344,260923,0
2015-05-15,26.314,26.408,25.726,25.981,190841,0
2015-05-18,25.81,26.436,25.612,26.373,221192,0
2015-05-19,26.237,26.57,25.202,25.868,321202,0
2015-05-20,25.963,26.692,25.726,26.476,241743,0
2015-05-21,26.541,26.647,26.038,26.257,316566,0
2015-05-22,26.257,26.466,25.765,26.011,181993,0
2015-05-26,25.963,25.963,25.044,25.431,342834,0
2015-05-27,25.48,26.011,25.148,25.943,209919,0
2015-05-28,25.696,25.8,25.222,25.677,289815,0
2015-05-29,25.746,26.209,25.649,25.82,357348,0
2015-06-01,25.973,26.021,25.327,25.716,267836,0
2015-06-02,25.355,26.55,25.355,26.284,268794,0
2015-06-03,26.523,27.281,26.417,26.901,294542,0
2015-06-04,26.637,27.084,26.456,26.741,192953,0
2015-06-05,26.628,26.846,26.257,26.818,229521,0
2015-06-08,26.846,26.846,25.765,25.991,248698,0
2015-06-09,25.953,26.373,25.736,25.82,455021,0
2015-06-10,26.172,26.96,25.934,26.599,298408,0
2015-06-11,26.618,26.76,26.198,26.388,217239,0
2015-06-12,26.292,26.522,26.074,26.388,230874,0
2015-06-15,26.102,26.274,25.07,25.548,412221,0
2015-06-16,25.453,26.292,25.203,26.216,341965,0
2015-06-17,26.292,26.362,25.891,25.969,355682,0
2015-06-18,26.074,26.962,25.835,26.693,434210,0
2015-06-19,26.609,26.943,26.352,26.56,1128924,0
2015-06-22,26.722,26.857,26.455,26.55,324059,0
2015-06-23,26.484,27.247,26.292,27.211,349347,0
2015-06-24,27.142,27.211,26.77,26.953,319558,0
2015-06-25,27.077,29.636,27.048,28.929,950193,0
2015-06-26,29.101,29.969,28.815,29.531,1650351,0
2015-06-29,29.369,30.113,28.929,29.206,632834,0
2015-06-30,29.511,29.722,28.461,28.709,546158,0
2015-07-01,29.016,29.473,28.719,28.929,477977,0
2015-07-02,28.966,29.282,28.204,28.766,300606,0
2015-07-06,28.499,28.912,28.175,28.25,359241,0
2015-07-07,28.004,28.319,27.315,28.166,256630,0
2015-07-08,27.689,28.088,26.933,27.028,739319,0
2015-07-09,27.439,27.649,27.152,27.201,235481,0
2015-07-10,27.699,28.232,27.238,27.783,242182,0
2015-07-13,27.898,28.442,27.83,28.414,238411,0
2015-07-14,28.309,28.604,28.069,28.537,210223,0
2015-07-15,28.405,28.528,27.41,27.459,250573,0
2015-07-16,27.564,27.679,27.087,27.325,300712,0
2015-07-17,27.257,27.449,26.522,26.703,378613,0
2015-07-20,26.647,26.819,26.245,26.657,315789,0
2015-07-21,26.628,27.305,26.628,26.76,283644,0
2015-07-22,26.504,26.647,25.978,26.198,237260,0
2015-07-23,26.342,26.838,26.064,26.092,261237,0
2015-07-24,25.959,26.149,25.043,25.088,372747,0
2015-07-27,24.707,25.31,24.66,25.088,333694,0
2015-07-28,25.357,26.943,25.357,26.522,475776,0
2015-07-29,26.637,27.659,26.38,27.334,363378,0
2015-07-30,27.363,27.774,26.522,26.58,308459,0
2015-07-31,26.799,27.343,25.71,25.845,540589,0
2015-08-03,25.769,26.445,25.357,25.91,298833,0
2015-08-04,26.149,26.475,25.548,25.815,369921,0
2015-08-05,26.226,26.913,25.997,26.14,396096,0
2015-08-06,26.102,26.637,25.815,26.265,384962,0
2015-08-07,26.112,26.684,25.7,25.92,401016,0
2015-08-10,26.149,27.257,25.815,27.028,364056,0
2015-08-11,26.514,26.676,25.835,26.362,320037,0
2015-08-12,26.102,26.332,25.414,25.855,311286,0
2015-08-13,25.855,25.978,25.414,25.769,295369,0
2015-08-14,25.671,26.848,25.671,26.647,261552,0
2015-08-17,26.55,27.286,26.465,27.096,248672,0
2015-08-18,26.998,26.998,26.054,26.188,271811,0
2015-08-19,25.73,26.207,25.567,25.787,279352,0
2015-08-20,25.605,26.255,24.899,24.927,282911,0
2015-08-21,24.058,24.794,23.886,24.298,317255,0
2015-08-24,23.016,24.612,22.845,23.274,425875,0
2015-08-25,24.182,24.248,22.377,22.464,364056,0
2015-08-26,22.98,23.179,22.395,23.095,377356,0
2015-08-27,23.371,24.068,23.246,24.019,374318,0
2015-08-28,23.926,24.612,23.732,24.155,389709,0
2015-08-31,23.926,24.574,23.561,24.441,346259,0
2015-09-01,23.714,24.107,23.131,23.199,363219,0
2015-09-02,23.658,23.991,23.352,23.876,274324,0
2015-09-03,23.916,24.594,23.513,23.591,218936,0
2015-09-04,23.209,23.581,22.97,22.989,154334,0
2015-09-08,23.561,23.732,23.209,23.601,247729,0
2015-09-09,24.019,24.048,23.006,23.123,300396,0
2015-09-10,23.141,23.342,22.596,23.055,371166,0
2015-09-11,23.035,23.21,22.718,22.969,153224,0
2015-09-14,22.902,23.035,22.323,22.459,187296,0
2015-09-15,22.602,23.19,22.41,23.095,253988,0
2015-09-16,23.18,23.864,23.16,23.565,179091,0
2015-09-17,23.45,23.855,23.266,23.306,202287,0
2015-09-18,22.892,23.132,22.488,22.642,409807,0
2015-09-21,22.777,23.065,22.43,22.535,166832,0
2015-09-22,22.054,22.313,21.44,21.622,426429,0
2015-09-23,21.802,21.812,20.909,21.063,445253,0
2015-09-24,20.649,25.011,20.311,24.932,1615041,0
2015-09-25,25.048,25.356,24.191,24.298,676053,0
2015-09-28,24.154,24.884,23.913,24.701,590977,0
2015-09-29,24.913,25.394,24.605,24.932,657355,0
2015-09-30,25.27,25.683,25.075,25.492,616633,0
2015-10-01,25.636,26.088,25.048,25.771,458217,0
2015-10-02,25.394,26.559,25.155,26.54,393290,0
2015-10-05,26.858,27.156,26.657,26.964,327775,0
2015-10-06,26.945,27.819,26.945,27.542,471721,0
2015-10-07,27.859,28.475,27.33,28.06,337724,0
2015-10-08,27.916,28.61,27.916,28.148,420092,0
2015-10-09,28.504,28.764,27.869,28.648,274451,0
2015-10-12,28.861,28.861,28.321,28.754,290206,0
2015-10-13,28.418,29.303,28.158,28.677,305306,0
2015-10-14,28.9,29.283,28.697,28.918,343324,0
2015-10-15,29.033,30.093,28.927,30.054,426013,0
2015-10-16,30.083,30.189,28.504,28.735,484081,0
2015-10-19,28.619,29.053,28.456,28.677,439480,0
2015-10-20,28.504,29.333,28.504,28.965,332090,0
2015-10-21,29.187,29.88,28.945,29.043,480654,0
2015-10-22,29.303,30.353,29.158,29.765,435569,0
2015-10-23,29.995,30.767,29.813,30.612,442010,0
2015-10-26,30.487,30.767,29.427,29.476,314342,0
2015-10-27,29.323,29.717,28.985,29.352,319743,0
2015-10-28,29.399,30.333,29.333,30.189,409186,0
2015-10-29,29.91,30.391,29.631,29.851,306447,0
2015-10-30,29.967,30.487,29.399,29.553,463618,0
2015-11-02,29.446,31.142,29.235,30.941,520819,0
2015-11-03,30.824,31.576,30.757,30.852,377433,0
2015-11-04,30.852,31.073,30.189,30.777,365496,0
2015-11-05,30.458,30.564,29.602,29.658,367217,0
2015-11-06,29.39,29.976,28.965,29.804,307487,0
2015-11-09,29.658,29.746,28.697,28.975,326188,0
2015-11-10,28.88,29.371,28.782,29.371,297929,0
2015-11-11,29.544,29.985,28.918,29.167,205683,0
2015-11-12,28.677,29.207,28.329,28.329,187400,0
2015-11-13,28.456,29.167,28.321,28.533,150212,0
2015-11-16,28.494,29.024,28.244,28.802,140342,0
2015-11-17,28.764,28.945,28.07,28.215,174726,0
2015-11-18,28.619,29.524,28.099,29.466,203397,0
2015-11-19,29.466,29.976,29.245,29.456,172648,0
2015-11-20,29.64,29.794,28.754,28.861,324939,0
2015-11-23,28.792,29.361,28.581,28.638,164754,0
2015-11-24,28.572,29.823,28.572,29.774,201113,0
2015-11-25,29.717,29.89,29.131,29.167,202047,0
2015-11-27,28.841,29.804,28.628,29.496,79572,0
2015-11-30,29.583,30.179,29.226,29.621,223655,0
2015-12-01,29.707,30.005,29.611,29.958,127282,0
2015-12-02,29.727,30.025,29.197,29.283,178447,0
2015-12-03,29.563,30.083,28.985,29.101,257531,0
2015-12-04,29.111,29.466,28.764,29.245,156652,0
2015-12-07,29.101,29.101,27.975,28.235,260115,0
2015-12-08,27.687,27.878,27.31,27.465,242929,0
2015-12-09,27.773,28.263,27.108,27.262,287125,0
2015-12-10,27.33,28.716,27.33,28.244,407730,0
2015-12-11,27.245,27.47,26.616,26.81,323040,0
2015-12-14,26.722,27.208,26.296,26.771,257550,0
2015-12-15,27.1,27.129,25.812,26.123,332122,0
2015-12-16,26.161,26.346,25.676,26.151,349357,0
2015-12-17,26.636,28.806,26.636,28.526,622238,0
2015-12-18,28.526,29.27,28.36,28.826,970565,0
2015-12-21,29.078,29.494,28.796,29.078,271332,0
2015-12-22,29.444,30.123,28.835,29.891,412698,0
2015-12-23,29.94,30.385,29.727,30.143,375470,0
2015-12-24,30.163,30.472,29.824,30.075,125457,0
2015-12-28,29.814,30.435,29.3,29.737,349836,0
2015-12-29,29.997,30.075,29.523,29.987,266014,0
2015-12-30,29.824,30.123,29.464,29.523,226074,0
2015-12-31,29.426,29.737,29.203,29.203,384355,0
2016-01-04,28.719,29.203,28.544,28.757,379831,0
2016-01-05,29.029,29.28,28.651,29.078,432323,0
2016-01-06,28.516,29.562,28.437,29.068,526645,0
2016-01-07,28.187,28.806,27.594,27.663,309012,0
2016-01-08,27.779,27.905,27.4,27.479,465021,0
2016-01-11,27.712,28.39,27.527,28.312,465309,0
2016-01-12,28.612,28.767,27.826,28.244,638613,0
2016-01-13,27.807,28.36,27.338,27.42,495784,0
2016-01-14,27.547,27.698,26.869,26.916,520650,0
2016-01-15,26.103,26.336,24.707,25.588,627360,0
2016-01-19,26.035,26.713,25.463,26.461,485075,0
2016-01-20,25.996,27.169,25.395,26.936,597162,0
2016-01-21,26.713,27.053,26.2,26.646,497264,0
2016-01-22,26.994,27.377,26.393,26.926,411044,0
2016-01-25,26.771,26.965,25.986,26.044,293996,0
2016-01-26,26.258,27.255,26.258,27.129,324225,0
2016-01-27,26.636,27.265,26.544,26.646,222496,0
2016-01-28,27.072,27.41,26.587,27.382,261036,0
2016-01-29,27.42,29.755,26.703,29.639,706601,0
2016-02-01,29.26,29.29,27.896,27.934,458092,0
2016-02-02,27.275,28.322,27.235,27.963,311631,0
2016-02-03,28.302,28.884,27.517,28.661,481834,0
2016-02-04,28.757,29.774,28.428,28.826,493865,0
2016-02-05,28.457,29.213,28.302,28.419,310122,0
2016-02-08,28.041,28.312,27.46,28.003,361760,0
2016-02-09,27.159,27.924,27.159,27.499,391657,0
2016-02-10,27.603,27.856,27.333,27.479,168615,0
2016-02-11,27.082,27.547,26.656,27.023,207225,0
2016-02-12,27.479,28.447,27.45,28.37,297731,0
2016-02-16,28.641,29.038,28.054,28.641,299238,0
2016-02-17,28.786,29.658,28.786,29.359,283999,0
2016-02-18,29.34,29.369,28.7,28.914,206846,0
2016-02-19,28.767,29.107,28.457,28.709,231170,0
2016-02-22,29.173,29.508,28.806,29.233,213034,0
2016-02-23,28.931,29.582,28.786,29.369,328272,0
2016-02-24,28.931,29.489,28.68,29.388,248792,0
2016-02-25,29.33,29.592,29.01,29.592,180363,0
2016-02-26,29.746,30.207,29.538,29.746,235110,0
2016-02-29,29.862,30.666,29.834,30.143,269801,0
2016-03-01,30.435,31.102,30.123,31.064,290889,0
2016-03-02,31.171,32.246,31.171,32.216,381114,0
2016-03-03,32.207,32.895,32.062,32.856,529830,0
2016-03-04,32.818,32.964,31.568,31.664,492733,0
2016-03-07,31.682,32.72,31.451,32.72,449806,0
2016-03-08,32.382,32.71,31.403,31.558,509085,0
2016-03-09,31.692,32.157,31.208,32.013,406648,0
2016-03-10,32.082,32.236,31.354,32.226,340129,0
2016-03-11,32.665,33.63,32.256,33.182,347636,0
2016-03-14,32.899,34.087,32.081,33.483,495810,0
2016-03-15,33.006,33.036,32.197,32.597,342879,0
2016-03-16,32.538,33.844,32.186,33.551,426848,0
2016-03-17,33.591,35.198,32.996,35.071,532872,0
2016-03-18,35.374,36.006,34.887,35.511,941054,0
2016-03-21,35.802,35.812,34.954,35.472,383716,0
2016-03-22,35.228,35.628,34.595,35.248,340531,0
2016-03-23,34.234,36.26,34.107,34.341,597143,0
2016-03-24,34.546,35.268,34.527,34.799,545147,0
2016-03-28,35.111,35.111,34.434,34.681,390634,0
2016-03-29,34.556,35.248,34.126,35.159,738313,0
2016-03-30,35.268,35.744,34.653,35.218,458470,0
2016-03-31,35.335,35.725,34.663,34.731,441498,0
2016-04-01,34.419,35.558,33.893,35.481,465917,0
2016-04-04,35.433,35.881,34.887,34.944,408571,0
2016-04-05,34.614,35.511,34.556,35.024,351384,0
2016-04-06,34.964,34.994,34.399,34.477,421347,0
2016-04-07,34.254,34.595,33.64,33.903,360416,0
2016-04-08,34.322,35.208,34.18,34.964,395391,0
2016-04-11,35.519,35.735,35.305,35.442,251074,0
2016-04-12,35.481,35.968,35.203,35.822,250970,0
2016-04-13,36.367,36.641,36.114,36.29,463980,0
2016-04-14,36.329,36.339,35.735,36.056,306396,0
2016-04-15,36.006,36.719,35.872,36.407,328056,0
2016-04-18,36.124,36.981,36.056,36.621,374596,0
2016-04-19,37.041,37.595,36.675,37.08,362841,0
2016-04-20,37.205,37.44,36.29,36.426,330213,0
2016-04-21,36.534,36.972,36.095,36.329,270669,0
2016-04-22,36.183,36.835,35.637,35.832,396339,0
2016-04-25,35.558,35.558,34.877,35.519,494239,0
2016-04-26,35.725,36.358,34.887,36.192,298697,0
2016-04-27,36.056,37.147,35.91,37.08,458196,0
2016-04-28,37.108,37.625,36.534,36.709,319650,0
2016-04-29,36.758,37.352,36.378,36.787,313542,0
2016-05-02,36.991,37.449,36.349,37.285,354333,0
2016-05-03,36.592,36.943,35.374,35.725,330593,0
2016-05-04,35.325,36.159,35.325,35.588,296185,0
2016-05-05,35.822,35.91,35.014,35.248,262160,0
2016-05-06,35.159,36.021,34.959,35.725,277863,0
2016-05-09,35.277,35.277,33.337,34.097,574377,0
2016-05-10,34.448,35.442,34.11,35.442,355877,0
2016-05-11,35.491,35.93,34.877,35.168,256239,0
2016-05-12,35.384,35.481,34.517,34.974,311148,0
2016-05-13,34.77,35.802,34.565,35.325,258875,0
2016-05-16,35.568,36.006,35.295,35.501,298436,0
2016-05-17,35.548,35.762,34.633,34.906,389324,0
2016-05-18,34.595,35.393,33.922,34.087,316415,0
2016-05-19,33.679,34.681,33.436,34.556,272918,0
2016-05-20,34.809,35.198,34.458,35.043,262742,0
2016-05-23,34.77,35.647,34.614,35.452,222390,0
2016-05-24,35.472,35.987,35.131,35.578,380540,0
2016-05-25,35.608,36.173,35.578,35.744,612038,0
2016-05-26,36.183,36.631,35.987,36.504,293754,0
2016-05-27,36.426,36.631,35.511,36.066,366014,0
2016-05-31,36.309,36.787,35.959,36.407,257133,0
2016-06-01,35.93,37.275,35.852,37.235,437507,0
2016-06-02,36.943,37.314,36.675,37.215,253875,0
2016-06-03,37.528,38.18,37.41,38.171,322428,0
2016-06-06,38.171,38.736,38.093,38.6,235273,0
2016-06-07,38.346,39.214,38.346,38.764,374860,0
2016-06-08,39.291,40.023,39.232,39.476,318338,0
2016-06-09,39.145,39.425,38.243,39.008,310120,0
2016-06-10,38.764,39.194,38.307,38.707,306196,0
2016-06-13,38.658,39.181,38.295,38.481,279703,0
2016-06-14,38.374,38.759,37.924,38.256,253023,0
2016-06-15,38.443,38.981,38.177,38.364,324963,0
2016-06-16,38.1,38.52,37.364,38.452,347386,0
2016-06-17,38.589,38.804,38.09,38.295,624358,0
2016-06-20,39.099,39.98,38.697,39.48,359824,0
2016-06-21,39.314,39.334,38.011,38.275,306063,0
2016-06-22,38.481,38.728,38.197,38.236,374126,0
2016-06-23,38.794,38.999,38.266,38.981,279936,0
2016-06-24,38.11,38.11,36.317,36.611,1391590,0
2016-06-27,36.494,36.562,35.407,35.505,528404,0
2016-06-28,35.916,36.347,35.749,36.191,798873,0
2016-06-29,38.14,38.14,36.307,37.179,846961,0
2016-06-30,37.57,41.418,37.57,41.418,1325335,0
2016-07-01,41.252,43.025,41.027,41.136,1131686,0
2016-07-05,40.911,41.517,40.645,40.919,560492,0
2016-07-06,40.929,41.811,40.919,41.643,481873,0
2016-07-07,41.968,42.075,41.086,41.428,334473,0
2016-07-08,42.008,42.947,41.83,42.761,391048,0
2016-07-11,42.957,43.377,42.82,43.212,417130,0
2016-07-12,43.474,44.132,43.417,43.818,347745,0
2016-07-13,43.848,44.132,43.23,43.974,337319,0
2016-07-14,44.171,44.729,43.652,44.259,344085,0
2016-07-15,44.522,44.699,43.954,44.269,318265,0
2016-07-18,44.269,44.582,43.845,44.522,246642,0
2016-07-19,44.082,44.133,43.122,43.534,316441,0
2016-07-20,43.182,43.638,42.272,43.259,225433,0
2016-07-21,43.456,43.848,42.623,42.917,264935,0
2016-07-22,42.829,43.142,42.516,43.083,225384,0
2016-07-25,42.867,42.972,42.262,42.633,201440,0
2016-07-26,42.623,44.092,42.536,44.043,345399,0
2016-07-27,44.307,44.67,43.544,43.964,281832,0
2016-07-28,44.033,44.033,43.437,43.729,306660,0
2016-07-29,43.818,44.082,43.251,43.387,461114,0
2016-08-01,43.348,43.514,42.593,43.045,344878,0
2016-08-02,43.222,43.377,41.869,42.281,562255,0
2016-08-03,42.008,42.085,41.027,42.065,626965,0
2016-08-04,42.055,42.457,41.811,42.29,397384,0
2016-08-05,42.3,42.642,41.781,42.378,248866,0
2016-08-08,42.506,43.083,41.41,41.606,450931,0
2016-08-09,41.606,41.948,41.381,41.428,334115,0
2016-08-10,41.713,41.742,41.165,41.4,284645,0
2016-08-11,41.606,41.878,41.242,41.752,446978,0
2016-08-12,41.801,42.008,40.802,40.949,309057,0
2016-08-15,41.282,42.025,41.257,41.683,336302,0
2016-08-16,41.742,42.025,41.418,41.586,242636,0
2016-08-17,41.371,42.094,41.151,41.762,237887,0
2016-08-18,42.017,42.31,41.648,42.3,274787,0
2016-08-19,41.918,41.958,41.175,41.477,302798,0
2016-08-22,41.203,42.662,41.203,42.623,334600,0
2016-08-23,43.054,43.563,42.947,43.102,359281,0
2016-08-24,42.771,42.838,41.634,41.752,288830,0
2016-08-25,41.693,42.388,41.606,42.008,303692,0
2016-08-26,42.281,42.857,41.663,41.86,172514,0
2016-08-29,41.958,42.584,41.86,42.516,249625,0
2016-08-30,42.516,42.642,41.527,41.908,223236,0
2016-08-31,41.625,42.153,41.534,42.008,200873,0
2016-09-01,41.988,42.555,41.606,42.477,304396,0
2016-09-02,42.967,43.132,41.83,42.388,266931,0
2016-09-06,42.751,43.054,42.353,43.054,333406,0
2016-09-07,42.907,43.563,42.761,43.358,709982,0
2016-09-08,43.259,43.279,42.467,42.467,225036,0
2016-09-09,42.104,42.104,40.28,40.459,379537,0
2016-09-12,39.911,41.057,39.324,40.901,371982,0
2016-09-13,40.408,40.408,38.648,39.11,456111,0
2016-09-14,39.08,39.523,38.735,39.434,360776,0
2016-09-15,39.523,40.566,39.399,40.497,345018,0
2016-09-16,40.241,40.251,39.464,39.493,723134,0
2016-09-19,39.866,40.625,39.464,40.398,332889,0
2016-09-20,40.615,40.978,40.162,40.605,356324,0
2016-09-21,40.998,41.883,40.861,41.825,296389,0
2016-09-22,42.504,43.379,42.391,42.917,455719,0
2016-09-23,42.897,43.675,42.829,43.458,851146,0
2016-09-26,43.36,43.536,42.887,43.291,408136,0
2016-09-27,43.153,43.675,42.848,43.556,431132,0
2016-09-28,44.274,46.332,44.187,46.134,1057018,0
2016-09-29,46.096,47.719,46.036,46.468,852848,0
2016-09-30,46.95,47.689,46.192,47.256,619021,0
2016-10-03,47.384,47.58,46.97,47.433,547629,0
2016-10-04,47.06,47.619,46.212,46.409,519567,0
2016-10-05,46.94,46.98,46.262,46.724,462948,0
2016-10-06,46.282,47.177,46.026,46.824,731342,0
2016-10-07,47.226,47.856,46.784,47.758,779050,0
2016-10-10,48.161,48.917,48.161,48.427,332484,0
2016-10-11,48.052,48.25,47.04,47.384,535324,0
2016-10-12,47.374,47.965,47.157,47.709,278636,0
2016-10-13,46.684,47.05,45.657,46.744,485888,0
2016-10-14,47.138,47.649,46.764,46.784,347908,0
2016-10-17,46.794,47.541,46.508,47.03,258516,0
2016-10-18,47.856,47.993,46.656,46.921,784492,0
2016-10-19,47.07,47.93,46.684,47.6,466618,0
2016-10-20,47.423,47.905,46.488,47.61,704471,0
2016-10-21,47.148,47.836,46.824,47.088,448548,0
2016-10-24,48.928,48.928,47.48,47.532,323493,0
2016-10-25,47.975,48.318,47.324,47.393,340801,0
2016-10-26,47.266,48.042,46.99,47.423,588744,0
2016-10-27,47.413,47.413,45.849,46.016,740211,0
2016-10-28,45.82,46.409,45.456,45.721,611508,0
2016-10-31,45.859,46.518,45.564,46.242,582421,0
2016-11-01,46.627,47.079,44.354,44.599,570714,0
2016-11-02,44.432,45.583,44.432,44.718,489448,0
2016-11-03,45.013,46.154,45.013,46.016,674851,0
2016-11-04,46.115,47.03,45.416,46.448,838877,0
2016-11-07,47.512,48.067,47.393,47.669,636228,0
2016-11-08,47.413,49.017,47.413,48.702,408844,0
2016-11-09,49.273,51.634,48.978,51.221,862426,0
2016-11-10,52.214,53.001,51.043,51.417,719210,0
2016-11-11,51.802,54.744,51.802,54.488,1018367,0
2016-11-14,55.216,57.941,55.216,57.921,1188617,0
2016-11-15,57.154,57.444,56.229,56.77,1341303,0
2016-11-16,56.277,56.799,54.851,56.101,621069,0
2016-11-17,56.456,57.449,56.396,57.252,545006,0
2016-11-18,57.282,57.547,56.466,57.498,402821,0
2016-11-21,57.979,58.462,57.013,58.039,513020,0
2016-11-22,59.535,61.434,58.787,61.345,728266,0
2016-11-23,61.041,61.129,60.027,60.735,601832,0
2016-11-25,60.745,60.931,60.253,60.46,177904,0
2016-11-28,60.499,60.559,58.867,59.338,715480,0
2016-11-29,57.508,57.763,56.111,56.789,1223849,0
2016-11-30,57.213,57.41,55.363,55.373,1088537,0
2016-12-01,55.422,55.944,54.714,55.815,1046183,0
2016-12-02,55.756,56.485,55.413,55.905,575954,0
2016-12-05,56.652,56.913,55.915,56.563,724718,0
2016-12-06,56.533,57.074,55.383,57.046,558895,0
2016-12-07,57.36,57.813,56.553,57.793,733754,0
2016-12-08,58.089,58.812,57.114,57.902,529054,0
2016-12-09,58.157,58.335,56.387,56.622,753913,0
2016-12-12,55.619,55.619,54.162,54.734,722772,0
2016-12-13,55.029,55.484,54.19,54.802,609959,0
2016-12-14,54.802,55.928,54.594,54.644,545950,0
2016-12-15,54.29,55.642,53.435,54.981,724819,0
2016-12-16,54.931,55.325,54.387,54.546,1756006,0
2016-12-19,54.437,55.148,54.205,55.049,738021,0
2016-12-20,50.843,52.828,49.52,50.813,3668980,0
2016-12-21,50.656,51.297,50.606,50.753,839216,0
2016-12-22,50.349,50.656,48.562,49.125,1043085,0
2016-12-23,49.234,49.361,48.335,48.562,464543,0
2016-12-27,48.414,49.154,48.335,48.532,582647,0
2016-12-28,48.819,49.085,47.436,47.91,667854,0
2016-12-29,48.127,48.424,47.159,47.496,524679,0
2016-12-30,47.545,47.555,46.735,46.844,455928,0
2017-01-03,47.763,48.414,45.974,46.498,833296,0
2017-01-04,46.646,48.335,46.438,48.197,986806,0
2017-01-05,47.792,48.473,47.357,47.811,1049303,0
2017-01-06,47.673,47.9,46.912,46.962,662126,0
2017-01-09,46.893,46.932,45.777,45.837,1011639,0
2017-01-10,46.211,47.159,46.211,47.002,1042436,0
2017-01-11,46.962,47.239,46.617,46.982,588193,0
2017-01-12,46.578,46.715,45.481,46.143,977446,0
2017-01-13,46.034,46.705,45.984,46.291,401305,0
2017-01-17,46.291,46.311,45.136,45.54,509053,0
2017-01-18,45.649,46.478,45.39,46.341,581872,0
2017-01-19,46.251,46.251,45.283,46.004,526200,0
2017-01-20,46.261,47.002,46.191,46.922,767305,0
2017-01-23,47.249,47.446,46.607,46.775,471217,0
2017-01-24,47.387,48.127,47.239,47.95,600167,0
2017-01-25,47.95,48.143,47.072,47.496,826759,0
2017-01-26,47.545,48.236,47.259,47.506,476339,0
2017-01-27,47.506,47.97,47.062,47.406,344155,0
2017-01-30,46.912,47.047,45.62,47.012,495140,0
2017-01-31,47.072,47.269,46.419,47.189,519312,0
2017-02-01,47.536,48.621,46.695,47.239,495295,0
2017-02-02,47.012,47.594,46.795,47.299,491768,0
2017-02-03,47.052,47.753,46.952,47.446,631385,0
2017-02-06,47.476,47.914,47.337,47.683,300706,0
2017-02-07,47.89,48.167,47.387,47.526,487029,0
2017-02-08,47.466,47.594,46.666,47.309,507420,0
2017-02-09,47.387,48.582,47.387,48.503,392892,0
2017-02-10,48.878,48.977,48.394,48.503,229546,0
2017-02-13,49.154,49.865,49.134,49.322,572483,0
2017-02-14,49.174,49.174,48.019,48.651,456058,0
2017-02-15,48.463,49.51,48.463,49.421,447117,0
2017-02-16,49.588,49.875,49.253,49.796,392755,0
2017-02-17,49.648,49.737,48.878,49.234,288260,0
2017-02-21,49.559,50.033,49.53,49.865,250754,0
2017-02-22,49.471,49.757,49.174,49.648,382972,0
2017-02-23,49.994,49.994,47.96,48.404,429806,0
2017-02-24,47.239,48.769,47.239,48.503,393452,0
2017-02-27,48.453,49.708,48.354,49.283,325288,0
2017-02-28,48.977,49.214,48.3,48.434,406455,0
2017-03-01,49.52,50.666,49.401,50.359,490817,0
2017-03-02,50.172,50.172,48.74,48.799,282498,0
2017-03-03,48.888,49.5,48.325,48.829,491286,0
2017-03-06,48.226,48.848,47.723,48.611,278486,0
2017-03-07,48.384,48.661,47.98,48.088,421620,0
2017-03-08,48.098,48.374,47.693,48.068,342554,0
2017-03-09,47.743,48.542,47.406,47.663,398252,0
2017-03-10,48.108,48.444,47.486,47.99,320956,0
2017-03-13,48.436,49.794,48.426,49.526,1131301,0
2017-03-14,50.319,50.419,49.05,49.823,584103,0
2017-03-15,50.419,51.866,50.121,51.499,517965,0
2017-03-16,51.777,52.129,51.341,51.489,415822,0
2017-03-17,51.797,52.501,51.292,51.519,570149,0
2017-03-20,51.469,51.837,50.567,51.023,312076,0
2017-03-21,51.172,51.381,49.149,49.725,611999,0
2017-03-22,49.725,50.755,49.576,50.24,562024,0
2017-03-23,50.21,50.735,49.288,49.595,394154,0
2017-03-24,49.655,50.007,48.524,48.753,299146,0
2017-03-27,47.682,49.001,47.303,48.782,266273,0
2017-03-28,48.763,50.201,48.683,49.794,368312,0
2017-03-29,49.695,50.279,49.298,50.201,588830,0
2017-03-30,46.928,47.98,44.816,45.58,1873478,0
2017-03-31,45.213,45.362,44.311,44.707,1096977,0
2017-04-03,44.816,45.53,43.567,43.855,1275627,0
2017-04-04,44.043,44.618,43.736,44.4,1047892,0
2017-04-05,45.005,45.015,42.973,43.031,513897,0
2017-04-06,43.081,43.279,42.467,42.655,585263,0
2017-04-07,42.437,43.449,42.288,42.973,491335,0
2017-04-10,43.101,43.161,42.377,42.685,303950,0
2017-04-11,42.645,43.567,42.209,43.379,332111,0
2017-04-12,42.983,42.983,41.685,41.763,391775,0
2017-04-13,41.683,42.07,40.9,40.969,358345,0
2017-04-17,41.197,41.366,40.632,40.979,552496,0
2017-04-18,40.494,41.526,40.474,40.999,299972,0
2017-04-19,41.425,41.753,40.771,40.83,300142,0
2017-04-20,41.525,42.298,41.148,42.021,411107,0
2017-04-21,41.951,42.189,41.643,42.119,408124,0
2017-04-24,42.913,43.429,42.574,43.061,398154,0
2017-04-25,43.875,43.924,43.239,43.477,413009,0
2017-04-26,42.635,43.895,42.635,43.686,313156,0
2017-04-27,43.359,43.657,42.973,43.487,319338,0
2017-04-28,43.785,43.934,42.992,43.131,462756,0
2017-05-01,43.467,44.509,42.764,43.597,395314,0
2017-05-02,43.399,44.003,43.101,43.279,239591,0
2017-05-03,42.813,42.91,41.554,41.921,335471,0
2017-05-04,41.683,42.179,41.287,42.04,264079,0
2017-05-05,42.249,43.171,41.812,42.209,180092,0
2017-05-08,41.792,42.298,41.683,42.129,206896,0
2017-05-09,42.259,42.487,41.544,41.743,198161,0
2017-05-10,41.911,42.407,41.713,42.169,332964,0
2017-05-11,42.209,42.347,41.505,41.981,266100,0
2017-05-12,41.673,42.09,41.039,41.078,300606,0
2017-05-15,41.495,42.035,41.357,41.842,264521,0
2017-05-16,42.179,42.259,41.564,42.021,229628,0
2017-05-17,41.158,41.495,40.845,41.098,237873,0
2017-05-18,40.731,41.366,40.553,40.86,355715,0
2017-05-19,41.237,41.753,41.068,41.326,268963,0
2017-05-22,41.643,42.239,41.297,41.832,204813,0
2017-05-23,42.09,43.249,41.564,42.992,245445,0
2017-05-24,42.943,44.152,42.793,43.121,444569,0
2017-05-25,43.279,43.556,42.536,42.735,156608,0
2017-05-26,42.833,42.888,41.812,42.179,244792,0
2017-05-30,42.011,42.477,41.743,42.139,189110,0
2017-05-31,42.05,42.05,40.87,41.614,324149,0
2017-06-01,41.703,42.715,41.554,42.625,239454,0
2017-06-02,42.635,43.835,41.574,41.634,534390,0
2017-06-05,41.554,43.557,41.554,43.359,396651,0
2017-06-06,43.091,43.449,42.655,43.191,225967,0
2017-06-07,43.309,44.023,43.021,43.686,394003,0
2017-06-08,43.686,45.976,43.607,45.639,382699,0
2017-06-09,45.649,45.778,44.361,44.866,359570,0
2017-06-12,44.787,46.106,44.787,45.382,318841,0
2017-06-13,45.65,45.87,45.202,45.431,242412,0
2017-06-14,45.75,45.85,45.133,45.73,257814,0
2017-06-15,44.884,45.172,43.375,43.609,341138,0
2017-06-16,43.141,43.619,42.882,43.539,656652,0
2017-06-19,43.579,44.595,43.579,44.097,250946,0
2017-06-20,43.589,43.928,43.171,43.519,171679,0
2017-06-21,43.768,44.386,43.43,43.938,215513,0
2017-06-22,44.236,44.973,43.818,44.704,226342,0
2017-06-23,45.023,45.302,44.744,45.013,343724,0
2017-06-26,45.242,45.616,44.645,45.521,256661,0
2017-06-27,45.73,46.367,45.152,45.172,324194,0
2017-06-28,45.83,47.831,45.83,47.164,558350,0
2017-06-29,48.439,48.947,46.308,47.562,845765,0
2017-06-30,47.911,50.819,47.911,50.012,1046626,0
2017-07-03,50.231,50.321,48.21,48.977,469251,0
2017-07-05,48.987,49.873,48.489,49.305,469096,0
2017-07-06,49.305,51.038,49.305,50.401,585184,0
2017-07-07,50.391,50.889,49.425,50.261,425658,0
2017-07-10,49.873,51.128,48.907,50.61,455179,0
2017-07-11,50.759,52.004,50.56,51.745,523637,0
2017-07-12,52.163,52.94,51.998,52.572,465281,0
2017-07-13,52.781,52.781,51.307,52.333,676644,0
2017-07-14,52.373,52.737,51.855,52.054,425197,0
2017-07-17,52.084,52.801,51.795,52.681,326741,0
2017-07-18,52.343,52.93,51.695,52.343,311487,0
2017-07-19,52.492,52.96,52.014,52.92,354161,0
2017-07-20,52.701,52.851,52.054,52.482,364517,0
2017-07-21,52.791,52.88,51.825,51.894,335078,0
2017-07-24,51.875,51.904,51.407,51.785,233279,0
2017-07-25,52.462,53.05,52.313,52.612,432928,0
2017-07-26,52.781,52.781,51.168,51.446,250518,0
2017-07-27,51.496,52.112,51.118,51.705,278217,0
2017-07-28,51.526,51.526,50.371,50.421,354696,0
2017-07-31,50.699,51.177,50.032,50.46,312031,0
2017-08-01,50.56,50.56,49.425,49.445,390410,0
2017-08-02,49.136,49.365,48.568,49.036,398107,0
2017-08-03,48.887,49.236,48.319,49.056,296117,0
2017-08-04,49.295,50.012,49.046,49.863,258333,0
2017-08-07,50.062,51.237,50.037,50.869,320870,0
2017-08-08,50.55,51.446,50.082,50.988,238647,0
2017-08-09,50.67,51.038,50.321,50.48,334761,0
2017-08-10,50.291,50.819,50.007,50.381,284575,0
2017-08-11,50.092,50.6,47.562,49.733,374417,0
2017-08-14,50.182,50.63,49.634,49.823,313517,0
2017-08-15,49.753,49.933,48.489,48.718,298315,0
2017-08-16,49.006,50.321,48.947,49.813,202480,0
2017-08-17,49.395,49.544,47.841,47.871,234449,0
2017-08-18,47.722,48.449,47.463,48.031,359893,0
2017-08-21,48.09,48.429,47.941,48.2,165588,0
2017-08-22,48.578,49.544,48.359,49.295,241727,0
2017-08-23,48.917,49.915,48.917,49.594,176439,0
2017-08-24,49.743,49.743,48.957,49.226,172445,0
2017-08-25,49.455,49.893,49.265,49.604,120180,0
2017-08-28,49.704,50.281,49.534,49.714,241945,0
2017-08-29,49.236,49.813,48.359,49.395,309831,0
2017-08-30,49.246,50.202,49.246,49.743,241568,0
2017-08-31,50.092,50.381,49.584,49.753,324501,0
2017-09-01,50.082,50.61,49.843,50.341,233436,0
2017-09-05,50.52,51.247,49.594,50.052,332692,0
2017-09-06,50.182,51.006,49.67,49.803,375486,0
2017-09-07,49.953,49.982,49.126,49.793,341240,0
2017-09-08,49.534,50.012,49.206,49.982,382438,0
2017-09-11,50.331,50.779,49.903,50.411,504280,0
2017-09-12,50.54,50.58,49.972,50.53,429434,0
2017-09-13,50.182,50.844,49.873,50.57,466516,0
2017-09-14,50.37,50.7,49.6535,50.34,416546,0
2017-09-15,50.21,51.75,50.21,51.26,801627,0
2017-09-18,51.32,52.66,51.32,51.92,413350,0
2017-09-19,51.92,52.47,51.29,52.11,368356,0
2017-09-20,52.35,52.65,51.21,51.8,483737,0
2017-09-21,51.56,51.58,50.29,50.45,637942,0
2017-09-22,49.96,51.26,49.72,51.21,333393,0
2017-09-25,51.13,51.36,50.35,50.62,365015,0
2017-09-26,50.69,50.92,50.01,50.19,511704,0
2017-09-27,48.54,48.79,45.32,48.04,1593721,0
2017-09-28,47.5,47.66,45.25,45.53,1341088,0
2017-09-29,45.5,46.32,45.5,46,1098546,0
2017-10-02,46.1,46.56,45.49,46.5,931362,0
2017-10-03,46.6,46.67,44.91,45.23,1027196,0
2017-10-04,45.17,45.43,44.34,44.38,573384,0
2017-10-05,44.61,44.74,43.82,43.93,626349,0
2017-10-06,43.69,43.94,43.4,43.72,511295,0
2017-10-09,43.031,43.38,42.88,43.19,723307,0
2017-10-10,43.37,43.56,42.87,43.16,412058,0
2017-10-11,43.07,44.065,43.07,43.33,472285,0
2017-10-12,43.29,44.21,43.0301,44.13,621813,0
2017-10-13,44.83,45,44.16,44.71,524159,0
2017-10-16,45.12,45.36,44.16,44.42,373550,0
2017-10-17,44.31,44.66,44.06,44.39,369274,0
2017-10-18,44.39,44.92,44.23,44.67,358859,0
2017-10-19,44.44,44.99,44.06,44.92,399519,0
2017-10-20,45.43,45.89,45.36,45.74,465665,0
2017-10-23,45.81,45.86,45.19,45.24,497395,0
2017-10-24,45.26,46.09,45.26,45.95,465313,0
2017-10-25,45.9,46.04,45.64,45.95,472149,0
2017-10-26,46.13,46.52,45.96,46.16,342495,0
2017-10-27,45.91,46.465,45.82,46.43,439556,0
2017-10-30,46.03,46.23,45.67,45.92,600415,0
2017-10-31,45.72,46.28,45.49,45.5,713611,0
2017-11-01,46.12,46.66,45.13,45.18,589549,0
2017-11-02,45.3,45.67,44.86,45.17,335025,0
2017-11-03,45.29,45.29,44.75,45,433838,0
2017-11-06,45.15,45.3791,44.75,44.77,331813,0
2017-11-07,44.76,44.76,43.6,43.87,581658,0
2017-11-08,43.55,43.7961,42.99,43.52,546782,0
2017-11-09,42.64,43.05,42.38,42.5,378737,0
2017-11-10,42.56,42.85,41.49,41.68,614115,0
