Date,Open,High,Low,Close,Volume,OpenInt
1986-05-29,3.6107,3.6389,3.6107,3.6295,16691365,0
1986-05-30,3.6107,3.6578,3.6107,3.6578,6895475,0
1986-06-02,3.6578,3.6768,3.6295,3.6485,333487,0
1986-06-03,3.6389,3.6768,3.6295,3.6768,163776,0
1986-06-04,3.6485,3.6768,3.6204,3.6204,203654,0
1986-06-05,3.6107,3.6485,3.5921,3.6485,89103,0
1986-06-06,3.6578,3.6768,3.6295,3.6485,389491,0
1986-06-09,3.6578,3.6578,3.5637,3.5729,527807,0
1986-06-10,3.5921,3.5921,3.5544,3.5729,150198,0
1986-06-11,3.5729,3.5729,3.5351,3.5544,337729,0
1986-06-12,3.5544,3.5544,3.4318,3.479,369975,0
1986-06-13,3.4978,3.5921,3.4978,3.5729,638974,0
1986-06-16,3.5729,3.5921,3.5544,3.5825,626245,0
1986-06-17,3.5637,3.6204,3.5637,3.6107,312274,0
1986-06-18,3.6295,3.6295,3.5825,3.6295,110314,0
1986-06-19,3.6107,3.6204,3.5825,3.6107,409858,0
1986-06-20,3.5921,3.6295,3.5637,3.6295,572784,0
1986-06-23,3.6107,3.6107,3.5544,3.5544,155288,0
1986-06-24,3.5544,3.5544,3.5163,3.5351,259663,0
1986-06-25,3.5163,3.6107,3.5163,3.5921,710255,0
1986-06-26,3.6107,3.6204,3.5351,3.5825,151045,0
1986-06-27,3.5921,3.5921,3.5163,3.5825,539690,0
1986-06-30,3.5921,3.5921,3.5825,3.5825,96736,0
1986-07-01,3.5921,3.6295,3.5825,3.6295,600785,0
1986-07-02,3.6107,3.6107,3.5351,3.5544,1119262,0
1986-07-03,3.5351,3.5351,3.5068,3.5351,362341,0
1986-07-07,3.5351,3.5351,3.4127,3.4408,356398,0
1986-07-08,3.4318,3.4318,3.3184,3.3749,1215154,0
1986-07-09,3.394,3.394,3.3376,3.3749,487927,0
1986-07-10,3.394,3.4224,3.3184,3.4127,274089,0
1986-07-11,3.4318,3.4408,3.4127,3.4408,223174,0
1986-07-14,3.4318,3.4318,3.3467,3.356,229962,0
1986-07-15,3.3749,3.3749,3.2055,3.2242,853660,0
1986-07-16,3.2337,3.262,3.2149,3.262,401374,0
1986-07-17,3.2807,3.3092,3.262,3.262,168014,0
1986-07-18,3.243,3.243,3.1866,3.2337,367433,0
1986-07-21,3.2149,3.2149,3.1771,3.1866,331795,0
1986-07-22,3.2055,3.243,3.1866,3.243,735710,0
1986-07-23,3.2242,3.262,3.2055,3.2055,539690,0
1986-07-24,3.1866,3.1866,3.1017,3.1394,1853276,0
1986-07-25,3.1017,3.1488,3.1017,3.1394,2395512,0
1986-07-28,3.1394,3.1488,3.0736,3.1017,794263,0
1986-07-29,3.0826,3.1017,3.0359,3.1017,1041196,0
1986-07-30,3.1205,3.2055,3.0826,3.2055,280026,0
1986-07-31,3.1866,3.1866,3.1394,3.1582,1442567,0
1986-08-01,3.1488,3.1676,3.1017,3.1205,2734939,0
1986-08-04,3.1205,3.2055,3.0924,3.1866,576178,0
1986-08-05,3.2242,3.243,3.2055,3.243,553268,0
1986-08-06,3.262,3.2807,3.243,3.2807,1087867,0
1986-08-07,3.262,3.2807,3.243,3.243,1886371,0
1986-08-08,3.243,3.2807,3.243,3.262,1641133,0
1986-08-11,3.243,3.2998,3.243,3.2902,484534,0
1986-08-12,3.2998,3.2998,3.2807,3.2902,667823,0
1986-08-13,3.2807,3.3376,3.2807,3.3376,1412019,0
1986-08-14,3.3184,3.356,3.3184,3.3376,1980561,0
1986-08-15,3.3376,3.3749,3.3376,3.3467,1831215,0
1986-08-18,3.3376,3.3467,3.3184,3.3376,178199,0
1986-08-19,3.3184,3.3467,3.3184,3.3467,201114,0
1986-08-20,3.3376,3.3467,3.3184,3.3376,182443,0
1986-08-21,3.3184,3.3467,3.3092,3.3092,488773,0
1986-08-22,3.2902,3.3376,3.2807,3.3376,381859,0
1986-08-25,3.3376,3.3376,3.3092,3.3092,97587,0
1986-08-26,3.3184,3.356,3.3184,3.356,423435,0
1986-08-27,3.3467,3.3749,3.3376,3.3658,12813398,0
1986-08-28,3.3749,3.394,3.3467,3.394,10861690,0
1986-08-29,3.4127,3.4224,3.3749,3.4127,212991,0
1986-09-02,3.394,3.394,3.3376,3.3467,619458,0
1986-09-03,3.3376,3.3658,3.3376,3.3658,577030,0
1986-09-04,3.3658,3.4127,3.3376,3.4127,770503,0
1986-09-05,3.3749,3.3749,3.3376,3.3467,556663,0
1986-09-08,3.3376,3.3467,3.3184,3.3376,849418,0
1986-09-09,3.3184,3.3376,3.2902,3.2998,437862,0
1986-09-10,3.2902,3.2902,3.243,3.2712,1162540,0
1986-09-11,3.262,3.262,3.0736,3.0826,905426,0
1986-09-12,3.0826,3.0826,2.9039,2.9039,912212,0
1986-09-15,2.9415,2.9415,2.8096,2.9039,676311,0
1986-09-16,2.9039,2.9039,2.8096,2.8847,815471,0
1986-09-17,2.9039,2.9226,2.8659,2.9039,624547,0
1986-09-18,2.9226,2.9226,2.828,2.8566,629637,0
1986-09-19,2.8659,2.8847,2.8378,2.8847,562602,0
1986-09-22,2.9039,2.9226,2.8847,2.9226,262208,0
1986-09-23,2.9415,2.9415,2.8659,2.9415,1083627,0
1986-09-24,2.9697,3.1017,2.9415,3.1017,714494,0
1986-09-25,3.1017,3.1205,3.0075,3.0736,834141,0
1986-09-26,3.0545,3.0826,3.0262,3.0545,866391,0
1986-09-29,3.0075,3.0169,2.9415,3.0169,336033,0
1986-09-30,2.979,3.0262,2.9226,3.0262,571088,0
1986-10-01,3.0262,3.0826,3.0262,3.0451,229962,0
1986-10-02,3.0451,3.0451,2.9415,2.9697,261360,0
1986-10-03,2.9697,3.0545,2.9697,3.0451,832445,0
1986-10-06,3.0451,3.0736,3.0451,3.0639,187535,0
1986-10-07,3.0639,3.0736,3.0451,3.0736,305487,0
1986-10-08,3.0736,3.0736,3.0451,3.0639,104375,0
1986-10-09,3.0639,3.0826,3.0545,3.0826,191778,0
1986-10-10,3.0736,3.0826,3.0736,3.0826,89103,0
1986-10-13,3.0826,3.1017,3.0736,3.0826,38185,0
1986-10-14,3.1017,3.1017,3.0262,3.0262,156984,0
1986-10-15,3.0451,3.0639,2.979,3.0639,428527,0
1986-10-16,3.0736,3.0826,3.0545,3.0826,186684,0
1986-10-17,3.0639,3.0639,3.0262,3.0451,108619,0
1986-10-20,3.0451,3.0451,2.951,2.979,92496,0
1986-10-21,2.9981,3.0262,2.9697,2.9887,162923,0
1986-10-22,2.9697,3.0075,2.9415,2.951,255419,0
1986-10-23,2.9697,3.0075,2.9415,2.9981,430223,0
1986-10-24,2.9887,2.9887,2.9226,2.9697,276634,0
1986-10-27,2.979,3.0075,2.932,2.9697,264755,0
1986-10-28,2.9887,3.0075,2.9415,2.9697,194322,0
1986-10-29,2.932,2.9415,2.9039,2.9415,225720,0
1986-10-30,2.9415,2.951,2.9132,2.951,207902,0
1986-10-31,2.9415,2.951,2.932,2.951,199418,0
1986-11-03,2.9415,2.9697,2.9415,2.9415,160381,0
1986-11-04,2.9415,2.951,2.9226,2.951,373371,0
1986-11-05,2.951,2.979,2.9415,2.979,1538454,0
1986-11-06,2.9887,2.9981,2.951,2.9697,1563066,0
1986-11-07,2.9887,2.9981,2.9887,2.9981,67036,0
1986-11-10,2.9887,2.9887,2.9697,2.979,88252,0
1986-11-11,2.9697,2.979,2.932,2.979,132376,0
1986-11-12,2.9887,2.9981,2.9415,2.979,1442567,0
1986-11-13,2.979,2.979,2.9039,2.932,1818485,0
1986-11-14,2.9415,2.9415,2.8847,2.9132,140017,0
1986-11-17,2.9415,2.951,2.9226,2.9415,175653,0
1986-11-18,2.9415,2.9415,2.7338,2.7338,789169,0
1986-11-19,2.7528,2.8096,2.7338,2.8096,2228343,0
1986-11-20,2.8378,2.8659,2.7814,2.8471,2163004,0
1986-11-21,2.8659,2.8847,2.828,2.8659,640245,0
1986-11-24,2.8378,2.8659,2.8096,2.8659,496836,0
1986-11-25,2.8659,2.8847,2.7718,2.828,1131568,0
1986-11-26,2.8566,2.8847,2.8378,2.8847,314820,0
1986-11-28,2.8566,2.9039,2.8096,2.9039,342397,0
1986-12-01,2.9697,2.9697,2.828,2.9697,384400,0
1986-12-02,2.9697,3.1017,2.9697,3.0359,1061563,0
1986-12-03,3.0359,3.0826,2.9697,3.0545,722980,0
1986-12-04,3.0545,3.1017,3.0075,3.0826,708129,0
1986-12-05,3.0169,3.0545,2.9697,3.0359,394159,0
1986-12-08,3.0359,3.0639,2.9415,3.0639,722558,0
1986-12-09,3.0359,3.0639,3.0075,3.0359,385671,0
1986-12-10,3.0359,3.0545,2.9887,3.0169,671219,0
1986-12-11,3.0545,3.0639,2.9697,3.0545,638122,0
1986-12-12,3.0545,3.0639,3.0075,3.0545,288090,0
1986-12-15,3.0169,3.1771,2.951,3.1771,1570704,0
1986-12-16,3.1394,3.2242,3.1017,3.2242,997495,0
1986-12-17,3.2242,3.2242,3.1394,3.1866,599089,0
1986-12-18,3.2055,3.2524,3.1582,3.243,815900,0
1986-12-19,3.243,3.3184,3.2242,3.2902,1250790,0
1986-12-22,3.2902,3.3376,3.2524,3.2998,1668290,0
1986-12-23,3.2712,3.2998,3.2242,3.2524,921545,0
1986-12-24,3.2242,3.2712,3.1866,3.243,450165,0
1986-12-26,3.243,3.243,3.1866,3.243,94617,0
1986-12-29,3.2242,3.2242,3.1394,3.1394,276634,0
1986-12-30,3.1394,3.1771,3.0169,3.0639,548601,0
1986-12-31,3.0639,3.0639,2.8847,2.9039,367433,0
1987-01-02,2.9415,3.0359,2.8471,3.0075,352155,0
1987-01-05,3.0359,3.1582,3.0075,3.1582,448468,0
1987-01-06,3.1582,3.243,3.1394,3.2055,398827,0
1987-01-07,3.2242,3.3184,3.2055,3.3184,269422,0
1987-01-08,3.3184,3.3376,3.243,3.2902,582966,0
1987-01-09,3.2524,3.2902,3.1771,3.243,467563,0
1987-01-12,3.2055,3.2902,3.1866,3.2902,943611,0
1987-01-13,3.243,3.2712,3.243,3.2712,581271,0
1987-01-14,3.2524,3.2998,3.1866,3.2712,1006827,0
1987-01-15,3.2902,3.2998,3.2242,3.2998,642367,0
1987-01-16,3.2998,3.3376,3.1771,3.243,762013,0
1987-01-19,3.243,3.243,3.1771,3.243,232509,0
1987-01-20,3.243,3.2524,3.1771,3.2242,969492,0
1987-01-21,3.2055,3.2524,3.1582,3.243,618185,0
1987-01-22,3.2242,3.3184,3.2242,3.2998,856207,0
1987-01-23,3.3184,3.3376,3.1205,3.1205,967794,0
1987-01-26,3.1394,3.2242,3.1017,3.1394,354278,0
1987-01-27,3.1205,3.243,3.1205,3.243,979249,0
1987-01-28,3.2712,3.2712,3.1771,3.2712,516779,0
1987-01-29,3.2902,3.2902,3.1582,3.2055,774318,0
1987-01-30,3.1771,3.2524,3.1582,3.243,451867,0
1987-02-02,3.2712,3.3376,3.2242,3.2902,1923282,0
1987-02-03,3.2712,3.3376,3.2712,3.3184,280877,0
1987-02-04,3.356,3.3749,3.2998,3.356,989432,0
1987-02-05,3.3376,3.3749,3.2902,3.3376,713223,0
1987-02-06,3.3376,3.3376,3.2998,3.2998,519327,0
1987-02-09,3.356,3.3749,3.2712,3.2998,2073904,0
1987-02-10,3.2712,3.3184,3.2055,3.2524,440406,0
1987-02-11,3.2902,3.3749,3.2055,3.3749,322877,0
1987-02-12,3.3749,3.3749,3.243,3.2524,501503,0
1987-02-13,3.2902,3.4224,3.243,3.4127,914334,0
1987-02-17,3.3749,3.4224,3.356,3.356,434046,0
1987-02-18,3.394,3.394,3.2712,3.356,595695,0
1987-02-19,3.394,3.394,3.2902,3.3376,791293,0
1987-02-20,3.356,3.356,3.2902,3.2998,642367,0
1987-02-23,3.2712,3.3376,3.2524,3.3184,469683,0
1987-02-24,3.2998,3.4127,3.2902,3.394,515930,0
1987-02-25,3.394,3.394,3.3184,3.3749,554965,0
1987-02-26,3.3749,3.394,3.2902,3.3376,651275,0
1987-02-27,3.3749,3.3749,3.3184,3.356,732314,0
1987-03-02,3.356,3.3843,3.3376,3.356,791716,0
1987-03-03,3.3843,3.4408,3.3376,3.4127,635577,0
1987-03-04,3.4034,3.4408,3.4034,3.4408,1281765,0
1987-03-05,3.4506,3.4695,3.3376,3.3843,1600825,0
1987-03-06,3.3658,3.4127,3.356,3.4127,693283,0
1987-03-09,3.4408,3.4408,3.356,3.3658,134075,0
1987-03-10,3.4034,3.4884,3.4034,3.4408,952945,0
1987-03-11,3.4695,3.4695,3.3658,3.3843,605877,0
1987-03-12,3.356,3.4978,3.356,3.4884,580844,0
1987-03-13,3.4884,3.5351,3.4506,3.4978,307606,0
1987-03-16,3.5163,3.5163,3.4127,3.4884,404768,0
1987-03-17,3.4506,3.4978,3.4408,3.4978,584240,0
1987-03-18,3.4978,3.5921,3.4884,3.5729,404768,0
1987-03-19,3.5544,3.6107,3.5163,3.5921,334764,0
1987-03-20,3.6107,3.6578,3.5729,3.6578,615212,0
1987-03-23,3.6389,3.6389,3.5351,3.6389,899908,0
1987-03-24,3.6107,3.6295,3.5351,3.5729,344098,0
1987-03-25,3.5351,3.6107,3.4127,3.5351,387370,0
1987-03-26,3.5351,3.6107,3.5163,3.5921,336456,0
1987-03-27,3.5163,3.6107,3.4506,3.5351,380586,0
1987-03-30,3.4695,3.4978,3.3184,3.4978,303787,0
1987-03-31,3.5351,3.5544,3.4408,3.4408,790019,0
1987-04-01,3.4034,3.4506,3.262,3.3658,556239,0
1987-04-02,3.3843,3.3843,3.2337,3.2998,1094232,0
1987-04-03,3.356,3.5351,3.2807,3.5351,420468,0
1987-04-06,3.4978,3.5544,3.4408,3.4695,421316,0
1987-04-07,3.4978,3.4978,3.262,3.356,1082351,0
1987-04-08,3.356,3.5163,3.356,3.4978,871054,0
1987-04-09,3.4695,3.4978,3.4034,3.4506,480715,0
1987-04-10,3.4408,3.4408,3.3658,3.4127,233357,0
1987-04-13,3.4034,3.4034,3.2807,3.2807,683523,0
1987-04-14,3.0262,3.1582,2.8847,3.1017,734435,0
1987-04-15,3.13,3.3658,3.0451,3.3376,507867,0
1987-04-16,3.356,3.3843,3.2807,3.3376,531204,0
1987-04-20,3.3184,3.3184,3.1488,3.2807,302091,0
1987-04-21,3.3184,3.356,3.2337,3.356,335607,0
1987-04-22,3.243,3.3376,3.2149,3.262,612665,0
1987-04-23,3.262,3.262,3.1488,3.243,306759,0
1987-04-24,3.243,3.243,3.0451,3.2337,391614,0
1987-04-27,3.1959,3.2998,3.0262,3.1959,538843,0
1987-04-28,3.1959,3.1959,3.0262,3.13,615212,0
1987-04-29,3.13,3.1866,3.1017,3.13,241845,0
1987-04-30,3.1582,3.243,3.13,3.2149,328395,0
1987-05-01,3.2149,3.2337,3.13,3.1959,332638,0
1987-05-04,3.2337,3.262,3.13,3.262,2157063,0
1987-05-05,3.262,3.3376,3.2337,3.3376,700495,0
1987-05-06,3.2998,3.2998,3.1959,3.2337,152317,0
1987-05-07,3.262,3.2998,3.1866,3.2807,244813,0
1987-05-08,3.243,3.3184,3.1866,3.2998,173109,0
1987-05-11,3.262,3.4034,3.262,3.3184,834992,0
1987-05-12,3.2807,3.356,3.1959,3.2998,1430266,0
1987-05-13,3.2807,3.3658,3.1488,3.356,177351,0
1987-05-14,3.3184,3.3184,3.1959,3.262,152317,0
1987-05-15,3.2337,3.2337,3.0639,3.1582,232086,0
1987-05-18,3.1959,3.1959,3.0451,3.1866,385253,0
1987-05-19,3.1959,3.1959,3.0451,3.0639,1525729,0
1987-05-20,3.0451,3.0826,2.9887,2.9887,500231,0
1987-05-21,3.0639,3.1017,3.0262,3.0262,318214,0
1987-05-22,3.0451,3.1111,3.0451,3.0639,515083,0
1987-05-26,3.13,3.1866,3.1111,3.1488,496413,0
1987-05-27,3.1582,3.1959,3.13,3.1582,1527848,0
1987-05-28,3.1866,3.262,3.0639,3.2337,421738,0
1987-05-29,3.1866,3.2149,3.1111,3.1959,333487,0
1987-06-01,3.2242,3.262,3.1866,3.2242,309303,0
1987-06-02,3.262,3.2807,3.1394,3.243,242688,0
1987-06-03,3.2055,3.2807,3.2055,3.262,478169,0
1987-06-04,3.262,3.2807,3.1866,3.243,113288,0
1987-06-05,3.2055,3.2807,3.1394,3.262,1432386,0
1987-06-08,3.2242,3.262,3.1394,3.243,230813,0
1987-06-09,3.2998,3.3467,3.2055,3.3283,497265,0
1987-06-10,3.2998,3.394,3.2998,3.3283,302091,0
1987-06-11,3.3658,3.4127,3.3184,3.394,210444,0
1987-06-12,3.4318,3.4601,3.394,3.4601,402219,0
1987-06-15,3.4601,3.5544,3.4506,3.479,354278,0
1987-06-16,3.4978,3.5544,3.4506,3.5351,640671,0
1987-06-17,3.5729,3.5729,3.4978,3.5544,446346,0
1987-06-18,3.5729,3.5729,3.5544,3.5729,383977,0
1987-06-19,3.5729,3.5729,3.5351,3.5729,722132,0
1987-06-22,3.5544,3.5921,3.5163,3.5544,676732,0
1987-06-23,3.5729,3.5921,3.5351,3.5921,670794,0
1987-06-24,3.6107,3.6204,3.5921,3.5921,562602,0
1987-06-25,3.6107,3.6389,3.5921,3.6204,399677,0
1987-06-26,3.5921,3.6204,3.5729,3.5921,656368,0
1987-06-29,3.6107,3.6204,3.5729,3.5921,924514,0
1987-06-30,3.5921,3.6107,3.5544,3.5544,397128,0
1987-07-01,3.5544,3.5729,3.4601,3.4978,1141749,0
1987-07-02,3.4978,3.4978,3.4506,3.479,421738,0
1987-07-06,3.4318,3.4318,3.3467,3.4127,2049719,0
1987-07-07,3.3749,3.4318,3.3749,3.394,704313,0
1987-07-08,3.394,3.394,3.3184,3.3283,924939,0
1987-07-09,3.3467,3.3749,3.3184,3.3467,581694,0
1987-07-10,3.3283,3.394,3.3184,3.3749,1887642,0
1987-07-13,3.3467,3.3658,3.3283,3.3467,336033,0
1987-07-14,3.3283,3.3749,3.3283,3.3658,366584,0
1987-07-15,3.2998,3.3658,3.2998,3.3184,768379,0
1987-07-16,3.2998,3.3658,3.2998,3.3283,1755690,0
1987-07-17,3.3283,3.3467,3.2998,3.3283,2078146,0
1987-07-20,3.2998,3.3283,3.262,3.2998,821414,0
1987-07-21,3.262,3.3184,3.262,3.2807,632610,0
1987-07-22,3.262,3.3467,3.262,3.3184,394585,0
1987-07-23,3.3283,3.3749,3.3184,3.3749,941489,0
1987-07-24,3.3467,3.3749,3.3283,3.3749,1849880,0
1987-07-27,3.394,3.394,3.3467,3.3658,846025,0
1987-07-28,3.3467,3.394,3.3184,3.394,604604,0
1987-07-29,3.3658,3.394,3.3467,3.394,760743,0
1987-07-30,3.394,3.4127,3.3658,3.394,336033,0
1987-07-31,3.3749,3.4318,3.3749,3.4127,752681,0
1987-08-03,3.3749,3.4601,3.3749,3.4127,1192665,0
1987-08-04,3.4127,3.4601,3.394,3.4127,792139,0
1987-08-05,3.394,3.479,3.394,3.4601,851115,0
1987-08-06,3.4506,3.5351,3.4506,3.5163,680976,0
1987-08-07,3.4978,3.5544,3.4978,3.5351,1103567,0
1987-08-10,3.5163,3.6204,3.5163,3.6204,1043740,0
1987-08-11,3.6204,3.6768,3.5351,3.6768,2027233,0
1987-08-12,3.6389,3.6389,3.5729,3.6204,1347528,0
1987-08-13,3.5921,3.6578,3.5921,3.6389,1094232,0
1987-08-14,3.6107,3.743,3.5729,3.7052,1428142,0
1987-08-17,3.7052,3.743,3.6578,3.7052,1283460,0
1987-08-18,3.6955,3.7238,3.6768,3.7052,791293,0
1987-08-19,3.7238,3.7523,3.6768,3.743,710255,0
1987-08-20,3.7238,3.8935,3.7238,3.8275,881664,0
1987-08-21,3.8464,3.8935,3.8275,3.8935,590181,0
1987-08-24,3.8935,3.9688,3.8464,3.9126,846025,0
1987-08-25,3.9126,3.9972,3.8935,3.9313,1230850,0
1987-08-26,3.8935,3.9313,3.8464,3.9313,1335649,0
1987-08-27,3.8935,3.9313,3.8464,3.856,1008099,0
1987-08-28,3.8089,3.8275,3.771,3.7993,515930,0
1987-08-31,3.771,3.8371,3.771,3.771,708555,0
1987-09-01,3.7333,3.8089,3.7333,3.7523,906694,0
1987-09-02,3.7333,3.771,3.6295,3.7333,769652,0
1987-09-03,3.7523,3.771,3.5262,3.6107,11527817,0
1987-09-04,3.6485,3.6485,3.5163,3.6107,397552,0
1987-09-08,3.5262,3.5262,3.4224,3.479,1332256,0
1987-09-09,3.4408,3.4408,3.4127,3.4408,1111625,0
1987-09-10,3.4408,3.4601,3.4127,3.4408,1705623,0
1987-09-11,3.4601,3.4978,3.4224,3.4601,1173146,0
1987-09-14,3.479,3.4978,3.394,3.4978,857901,0
1987-09-15,3.5163,3.5262,3.4408,3.5262,551147,0
1987-09-16,3.5637,3.5637,3.4408,3.4601,701345,0
1987-09-17,3.4601,3.4601,3.394,3.394,778563,0
1987-09-18,3.4127,3.4224,3.3749,3.3749,964396,0
1987-09-21,3.394,3.4127,3.3376,3.3749,607152,0
1987-09-22,3.3376,3.3749,3.2807,3.356,1076835,0
1987-09-23,3.356,3.4127,3.356,3.4127,651275,0
1987-09-24,3.4127,3.4127,3.356,3.394,644489,0
1987-09-25,3.356,3.3749,3.3376,3.356,639397,0
1987-09-28,3.3376,3.479,3.3376,3.4127,641094,0
1987-09-29,3.4127,3.4601,3.394,3.4127,551997,0
1987-09-30,3.3749,3.4224,3.3184,3.3749,1010646,0
1987-10-01,3.394,3.4224,3.3376,3.394,657642,0
1987-10-02,3.4127,3.4127,3.3749,3.3749,465443,0
1987-10-05,3.3749,3.394,3.3376,3.3376,570662,0
1987-10-06,3.3376,3.356,3.2998,3.3184,971613,0
1987-10-07,3.3376,3.3376,3.1866,3.2337,964396,0
1987-10-08,3.2055,3.2524,3.1488,3.1582,360215,0
1987-10-09,3.1866,3.262,3.1488,3.2149,978400,0
1987-10-12,3.1488,3.2149,3.1017,3.1866,1044585,0
1987-10-13,3.1866,3.2149,3.0451,3.13,1678047,0
1987-10-14,3.1111,3.13,2.9887,3.0826,605457,0
1987-10-15,3.0451,3.1488,3.0262,3.0451,461197,0
1987-10-16,3.0451,3.1111,2.9887,2.9887,674188,0
1987-10-19,2.9697,2.9697,2.4039,2.4324,1302979,0
1987-10-20,2.4889,2.6301,2.3569,2.4324,1840972,0
1987-10-21,2.4889,2.5739,2.4889,2.5075,1774359,0
1987-10-22,2.4231,2.4512,2.338,2.4231,2127365,0
1987-10-23,2.3849,2.4702,2.3569,2.4702,966522,0
1987-10-26,2.4512,2.4512,2.3569,2.3759,1101866,0
1987-10-27,2.4324,2.4512,2.3849,2.4324,645761,0
1987-10-28,2.4512,2.4512,2.3569,2.4512,336456,0
1987-10-29,2.4324,2.555,2.4324,2.5359,1678047,0
1987-10-30,2.5267,2.5925,2.5267,2.5359,1522331,0
1987-11-02,2.5359,2.6301,2.5359,2.5925,1094655,0
1987-11-03,2.5267,2.5739,2.5075,2.555,2297925,0
1987-11-04,2.5267,2.6301,2.5267,2.555,529082,0
1987-11-05,2.5359,2.6491,2.5359,2.5925,655943,0
1987-11-06,2.6869,2.6965,2.5925,2.5925,1186728,0
1987-11-09,2.555,2.6113,2.5359,2.5925,315666,0
1987-11-10,2.5925,2.6682,2.5359,2.5925,477747,0
1987-11-11,2.6682,2.7338,2.6682,2.6869,566845,0
1987-11-12,2.7152,2.7903,2.6965,2.7152,235478,0
1987-11-13,2.7528,2.7903,2.6965,2.6965,308879,0
1987-11-16,2.6965,2.7528,2.6965,2.7152,313125,0
1987-11-17,2.7152,2.7528,2.6869,2.6965,305060,0
1987-11-18,2.6965,2.7152,2.6682,2.6682,1016586,0
1987-11-19,2.6682,2.7152,2.5267,2.5359,464592,0
1987-11-20,2.5359,2.5739,2.4889,2.5075,511263,0
1987-11-23,2.5359,2.555,2.5267,2.5359,520599,0
1987-11-24,2.5267,2.5925,2.5267,2.5359,315666,0
1987-11-25,2.6113,2.6113,2.5267,2.5359,750134,0
1987-11-27,2.5739,2.6682,2.5739,2.6113,339004,0
1987-11-30,2.5739,2.5739,2.4702,2.4796,17495382,0
1987-12-01,2.4512,2.555,2.4512,2.4702,13163861,0
1987-12-02,2.5171,2.5171,2.4135,2.4324,284273,0
1987-12-03,2.4135,2.4324,2.3096,2.3096,721285,0
1987-12-04,2.2814,2.3476,2.1777,2.3096,779834,0
1987-12-07,2.3476,2.4135,2.3096,2.3287,371248,0
1987-12-08,2.3001,2.4324,2.3001,2.3946,556239,0
1987-12-09,2.3569,2.5359,2.3569,2.5171,434046,0
1987-12-10,2.4796,2.5739,2.4512,2.4702,380160,0
1987-12-11,2.4702,2.4983,2.4512,2.4512,493021,0
1987-12-14,2.4702,2.4983,2.4324,2.4702,741648,0
1987-12-15,2.4702,2.5739,2.3946,2.3946,1727686,0
1987-12-16,2.4324,2.4702,2.3759,2.4512,316517,0
1987-12-17,2.4324,2.555,2.3759,2.3759,637701,0
1987-12-18,2.4796,2.4983,2.4135,2.4983,1102293,0
1987-12-21,2.4702,2.4983,2.4324,2.4702,420468,0
1987-12-22,2.4983,2.5171,2.4512,2.5171,828202,0
1987-12-23,2.5171,2.555,2.4512,2.5359,1583856,0
1987-12-24,2.4983,2.4983,2.4702,2.4796,401374,0
1987-12-28,2.4512,2.4796,2.3946,2.4702,588059,0
1987-12-29,2.4796,2.4796,2.4135,2.4796,288937,0
1987-12-30,2.4796,2.4983,2.4135,2.4512,531632,0
1987-12-31,2.4135,2.4702,2.4135,2.4135,692431,0
1988-01-04,2.4702,2.5739,2.4512,2.5739,769228,0
1988-01-05,2.6585,2.7718,2.6585,2.7152,1734899,0
1988-01-06,2.6776,2.7718,2.6776,2.7528,1477784,0
1988-01-07,2.7528,2.8001,2.7152,2.8001,1332256,0
1988-01-08,2.8001,2.8001,2.7152,2.7152,378463,0
1988-01-11,2.6776,2.7338,2.6113,2.7338,639397,0
1988-01-12,2.6965,2.7718,2.6301,2.7718,240147,0
1988-01-13,2.7338,2.7814,2.6776,2.6965,816325,0
1988-01-14,2.6776,2.7718,2.6776,2.7528,420042,0
1988-01-15,2.8001,2.8659,2.8001,2.8001,960580,0
1988-01-18,2.8001,2.8471,2.8001,2.8378,142986,0
1988-01-19,2.8188,2.8378,2.7814,2.8001,1437900,0
1988-01-20,2.7814,2.8188,2.7718,2.8001,423013,0
1988-01-21,2.8001,2.8378,2.7814,2.7814,613514,0
1988-01-22,2.8001,2.8188,2.7814,2.8001,332638,0
1988-01-25,2.8001,2.9226,2.8001,2.8659,770077,0
1988-01-26,2.8847,2.9039,2.8188,2.8188,356822,0
1988-01-27,2.8659,2.9039,2.8188,2.8378,1861765,0
1988-01-28,2.8659,2.9415,2.8471,2.8847,642792,0
1988-01-29,2.8659,2.9226,2.8659,2.9226,758199,0
1988-02-01,2.9415,2.9603,2.8847,2.8847,456532,0
1988-02-02,2.9039,2.9039,2.8659,2.8847,868512,0
1988-02-03,2.9226,2.9226,2.8378,2.8659,1949589,0
1988-02-04,2.8847,2.9415,2.8659,2.9039,778563,0
1988-02-05,2.9226,2.9697,2.9039,2.9039,752258,0
1988-02-08,2.9039,2.9039,2.7814,2.8471,675460,0
1988-02-09,2.8188,2.8659,2.7718,2.7718,335607,0
1988-02-10,2.8378,2.8659,2.8188,2.8188,166743,0
1988-02-11,2.8188,2.8847,2.8001,2.8188,423013,0
1988-02-12,2.8471,2.9039,2.8188,2.8378,411133,0
1988-02-16,2.8188,2.8659,2.8001,2.8659,2059056,0
1988-02-17,2.8659,2.8847,2.8378,2.8471,296151,0
1988-02-18,2.8659,2.8659,2.8188,2.8188,250754,0
1988-02-19,2.8188,2.9415,2.8188,2.9415,215534,0
1988-02-22,2.9039,2.9415,2.8659,2.9226,459076,0
1988-02-23,2.9415,2.9415,2.8847,2.9415,198566,0
1988-02-24,2.9039,3.0451,2.9039,2.9603,341125,0
1988-02-25,2.9603,3.1205,2.9603,2.9603,572362,0
1988-02-26,3.0451,3.0639,2.9697,3.0075,312696,0
1988-02-29,3.0075,3.1866,2.951,3.1488,533747,0
1988-03-01,3.1205,3.1488,3.0639,3.0826,1587674,0
1988-03-02,3.0451,3.1488,3.0075,3.0451,243965,0
1988-03-03,3.0826,3.0826,2.9697,2.9887,192199,0
1988-03-04,2.9887,3.0451,2.9697,3.0075,325428,0
1988-03-07,2.9697,3.0075,2.9415,2.9697,206205,0
1988-03-08,2.951,2.9887,2.9415,2.9415,367006,0
1988-03-09,2.951,2.951,2.8659,2.8659,699646,0
1988-03-10,2.8659,2.9226,2.7718,2.8096,201959,0
1988-03-11,2.8659,2.8847,2.7903,2.828,341973,0
1988-03-14,2.8096,2.9039,2.8096,2.8471,244813,0
1988-03-15,2.8659,2.9226,2.8471,2.8659,106495,0
1988-03-16,2.8471,2.9415,2.8471,2.9039,176504,0
1988-03-17,2.8847,2.9039,2.8659,2.8659,780257,0
1988-03-18,2.951,2.951,2.8659,2.9039,195592,0
1988-03-21,2.9039,2.9415,2.8471,2.8847,240994,0
1988-03-22,2.9226,2.9697,2.9039,2.9039,273242,0
1988-03-23,2.8847,2.951,2.8847,2.951,120073,0
1988-03-24,2.9226,2.9415,2.8659,2.8847,341973,0
1988-03-25,2.8659,2.9039,2.8471,2.8471,540964,0
1988-03-28,2.8659,2.8659,2.828,2.828,196445,0
1988-03-29,2.8096,2.8659,2.6682,2.828,386524,0
1988-03-30,2.828,2.8471,2.7903,2.8096,346641,0
1988-03-31,2.8096,2.828,2.7903,2.7903,242266,0
1988-04-04,2.7903,2.8096,2.762,2.762,277906,0
1988-04-05,2.762,2.8096,2.762,2.7903,326272,0
1988-04-06,2.7903,2.8659,2.7718,2.8096,1026768,0
1988-04-07,2.8471,2.9415,2.8471,2.8659,456954,0
1988-04-08,2.9415,2.951,2.9039,2.9415,311002,0
1988-04-11,2.8847,2.9415,2.8847,2.9226,189655,0
1988-04-12,2.8847,2.951,2.8847,2.9039,240994,0
1988-04-13,2.9039,2.951,2.9039,2.9415,1913099,0
1988-04-14,2.8847,2.9039,2.8471,2.8471,363609,0
1988-04-15,2.828,2.828,2.7903,2.8096,279180,0
1988-04-18,2.8096,2.8847,2.8096,2.8659,750985,0
1988-04-19,2.828,2.9039,2.828,2.8659,625822,0
1988-04-20,2.8659,2.9226,2.828,2.8471,1854974,0
1988-04-21,2.828,2.951,2.828,2.8471,398827,0
1988-04-22,2.8471,2.9415,2.828,2.8659,345369,0
1988-04-25,2.8471,2.951,2.8471,2.8659,92496,0
1988-04-26,2.8471,2.9887,2.8471,2.951,386100,0
1988-04-27,2.9415,2.9887,2.9415,2.9415,63641,0
1988-04-28,2.9226,2.9415,2.9039,2.9039,56428,0
1988-04-29,2.9415,2.951,2.9039,2.9226,367854,0
1988-05-02,2.951,3.0075,2.9226,2.9887,572362,0
1988-05-03,2.9887,3.0262,2.9887,3.0075,527384,0
1988-05-04,3.0451,3.0639,3.0075,3.0075,309726,0
1988-05-05,3.0075,3.0262,2.9226,2.9226,313547,0
1988-05-06,2.9415,2.951,2.9039,2.9039,207476,0
1988-05-09,2.9039,2.9415,2.8847,2.9039,63220,0
1988-05-10,2.9697,3.0451,2.951,2.9887,756077,0
1988-05-11,2.9697,2.9697,2.9415,2.951,255419,0
1988-05-12,2.9226,3.0075,2.9226,2.9415,137045,0
1988-05-13,2.9415,2.9697,2.9226,2.9226,224025,0
1988-05-16,2.9226,2.9697,2.9039,2.9415,913487,0
1988-05-17,2.9226,3.0826,2.9226,2.9226,498109,0
1988-05-18,2.9226,2.951,2.9039,2.9039,120920,0
1988-05-19,2.9039,2.951,2.9039,2.9415,220204,0
1988-05-20,2.9226,2.951,2.9039,2.9226,178199,0
1988-05-23,2.9039,2.9226,2.8471,2.8847,159533,0
1988-05-24,2.8659,2.9226,2.8659,2.9226,312696,0
1988-05-25,2.9415,3.0262,2.9226,2.951,263057,0
1988-05-26,2.9226,3.0451,2.9226,3.0451,543932,0
1988-05-27,3.0451,3.0451,2.951,2.9887,407736,0
1988-05-31,3.0075,3.13,3.0075,3.1111,347063,0
1988-06-01,3.0924,3.2055,3.0924,3.1866,790868,0
1988-06-02,3.1676,3.2055,3.13,3.1866,315666,0
1988-06-03,3.1676,3.2242,3.1676,3.1866,107344,0
1988-06-06,3.1866,3.2712,3.1866,3.2242,593153,0
1988-06-07,3.1866,3.2242,3.1488,3.1488,163348,0
1988-06-08,3.13,3.2902,3.13,3.2712,445924,0
1988-06-09,3.2712,3.2902,3.243,3.243,343669,0
1988-06-10,3.243,3.2902,3.2055,3.262,505748,0
1988-06-13,3.2902,3.3283,2.9887,3.2902,350884,0
1988-06-14,3.3283,3.4506,3.3283,3.4408,1300009,0
1988-06-15,3.394,3.4506,3.3749,3.394,986462,0
1988-06-16,3.4408,3.4695,3.4127,3.4127,859175,0
1988-06-17,3.4408,3.4408,3.394,3.4127,1240611,0
1988-06-20,3.394,3.4506,3.394,3.4127,829051,0
1988-06-21,3.394,3.4695,3.394,3.4408,626245,0
1988-06-22,3.4695,3.5729,3.4695,3.5262,867236,0
1988-06-23,3.4884,3.5262,3.4408,3.5068,277906,0
1988-06-24,3.4408,3.5068,3.394,3.4127,485805,0
1988-06-27,3.394,3.4408,3.3749,3.3749,441680,0
1988-06-28,3.3749,3.4506,3.3467,3.394,746317,0
1988-06-29,3.394,3.4408,3.3749,3.4408,412403,0
1988-06-30,3.4127,3.4695,3.4127,3.4695,446346,0
1988-07-01,3.5068,3.5544,3.4884,3.5068,941912,0
1988-07-05,3.5068,3.5921,3.4884,3.5921,467563,0
1988-07-06,3.5921,3.6107,3.5351,3.5544,464592,0
1988-07-07,3.5068,3.5262,3.3749,3.4695,1354741,0
1988-07-08,3.4408,3.4695,3.4127,3.4408,350884,0
1988-07-11,3.394,3.4506,3.394,3.4408,360215,0
1988-07-12,3.4408,3.4408,3.3283,3.356,604604,0
1988-07-13,3.3283,3.394,3.3092,3.3467,423435,0
1988-07-14,3.3467,3.394,3.3283,3.356,1544396,0
1988-07-15,3.3283,3.3749,3.3283,3.3749,225720,0
1988-07-18,3.356,3.3749,3.3467,3.356,411556,0
1988-07-19,3.3467,3.3749,3.3283,3.3467,305060,0
1988-07-20,3.356,3.4127,3.3467,3.394,507019,0
1988-07-21,3.3749,3.394,3.3092,3.394,327125,0
1988-07-22,3.356,3.356,3.3283,3.3467,806568,0
1988-07-25,3.3283,3.3467,3.3092,3.3283,169291,0
1988-07-26,3.3283,3.3467,3.3092,3.3092,162079,0
1988-07-27,3.3467,3.3467,3.2712,3.2712,274936,0
1988-07-28,3.2902,3.3092,3.2712,3.3092,151894,0
1988-07-29,3.3092,3.3749,3.3092,3.3467,1622892,0
1988-08-01,3.4408,3.6107,3.4408,3.5729,3917846,0
1988-08-02,3.7899,4.0067,3.7899,3.988,7112287,0
1988-08-03,4.0067,4.0256,3.9596,3.988,3393856,0
1988-08-04,3.9688,4.0067,3.9313,3.988,2673843,0
1988-08-05,3.9596,4.167,3.9596,4.1293,3154134,0
1988-08-08,4.1293,4.1293,3.988,3.988,1852001,0
1988-08-09,4.0067,4.0067,3.9596,3.9688,3204199,0
1988-08-10,3.9596,3.9688,3.8935,3.9313,1151931,0
1988-08-11,3.9688,4.0067,3.9218,4.0067,1010646,0
1988-08-12,4.0445,4.0445,3.9313,3.9688,622849,0
1988-08-15,3.9688,3.988,3.9218,3.9218,994948,0
1988-08-16,3.8842,3.9688,3.8089,3.9596,1981407,0
1988-08-17,3.8935,3.9596,3.8935,3.9313,802748,0
1988-08-18,3.9313,3.9688,3.9313,3.9688,1171024,0
1988-08-19,3.9688,3.988,3.9313,3.9596,1466753,0
1988-08-22,3.9688,3.9688,3.8653,3.8935,864269,0
1988-08-23,3.8653,3.8653,3.8089,3.8653,820992,0
1988-08-24,3.8935,3.9218,3.8464,3.8653,1547790,0
1988-08-25,3.8653,3.8653,3.8089,3.8464,536296,0
1988-08-26,3.8653,3.8653,3.7899,3.8275,1276672,0
1988-08-29,3.8182,3.856,3.771,3.856,320759,0
1988-08-30,3.8182,3.8842,3.8182,3.8182,375067,0
1988-08-31,3.856,3.9218,3.856,3.856,669097,0
1988-09-01,3.856,3.8842,3.8464,3.856,409435,0
1988-09-02,3.9313,4.0823,3.9218,4.0541,16864472,0
1988-09-06,4.0445,4.0823,4.0256,4.0445,943185,0
1988-09-07,4.0823,4.1197,4.0067,4.0256,1194364,0
1988-09-08,4.0067,4.0541,4.0067,4.0541,1547790,0
1988-09-09,4.0445,4.0445,4.0067,4.0067,1429417,0
1988-09-12,4.0445,4.0541,4.0256,4.0445,523568,0
1988-09-13,4.0445,4.0823,4.0067,4.0445,4095196,0
1988-09-14,4.0067,4.0916,4.0067,4.0916,3709945,0
1988-09-15,4.1197,4.1197,4.0445,4.0445,728071,0
1988-09-16,4.0445,4.0823,4.0256,4.0823,1270308,0
1988-09-19,4.0823,4.0916,4.0445,4.0823,782383,0
1988-09-20,4.0541,4.148,4.0541,4.1197,441680,0
1988-09-21,4.1293,4.1293,4.0445,4.0823,588907,0
1988-09-22,4.0541,4.0823,4.0256,4.0445,2459157,0
1988-09-23,4.0445,4.0445,4.0256,4.0256,756922,0
1988-09-26,4.0256,4.0541,4.0256,4.0445,348762,0
1988-09-27,4.0541,4.0916,4.0445,4.0823,765837,0
1988-09-28,4.0823,4.0823,4.0541,4.0823,339428,0
1988-09-29,4.0916,4.148,4.0541,4.148,604182,0
1988-09-30,4.1197,4.1293,4.0541,4.0541,766681,0
1988-10-03,4.0445,4.0541,4.0445,4.0445,476473,0
1988-10-04,4.0541,4.0823,4.0445,4.0541,738257,0
1988-10-05,4.0823,4.0916,4.0541,4.0916,928339,0
1988-10-06,4.0916,4.0916,4.0541,4.0823,410283,0
1988-10-07,4.0823,4.0916,4.0541,4.0916,514658,0
1988-10-10,4.0916,4.1293,4.0823,4.0916,806992,0
1988-10-11,4.0916,4.1293,4.0823,4.1197,323306,0
1988-10-12,4.0823,4.0916,4.0541,4.0916,969067,0
1988-10-13,4.0823,4.1197,4.0823,4.1197,2873682,0
1988-10-14,4.0916,4.148,4.0823,4.1197,567694,0
1988-10-17,4.0916,4.1293,4.0916,4.1293,146801,0
1988-10-18,4.0916,4.1858,4.0823,4.167,272818,0
1988-10-19,4.1858,4.1858,4.0823,4.1293,854510,0
1988-10-20,4.0916,4.167,4.0445,4.148,3718006,0
1988-10-21,4.1197,4.148,4.1197,4.148,373371,0
1988-10-24,4.1293,4.1293,4.0916,4.1197,514658,0
1988-10-25,4.0823,4.148,4.0541,4.1197,208746,0
1988-10-26,4.148,4.167,4.0541,4.1197,302940,0
1988-10-27,4.0916,4.148,4.0541,4.0823,254572,0
1988-10-28,4.0541,4.1197,4.0541,4.0916,242266,0
1988-10-31,4.0916,4.1197,4.0823,4.1197,275785,0
1988-11-01,4.0916,4.1197,4.0823,4.1197,469683,0
1988-11-02,4.0916,4.1293,4.0916,4.1293,490895,0
1988-11-03,4.1293,4.167,4.1197,4.1197,737833,0
1988-11-04,4.1197,4.148,4.1197,4.1197,605457,0
1988-11-07,4.0445,4.0541,3.9688,3.9688,1246974,0
1988-11-08,3.988,4.0067,3.9313,3.9688,643640,0
1988-11-09,3.8935,3.9503,3.856,3.9218,1033132,0
1988-11-10,3.8935,3.9218,3.8842,3.9218,570238,0
1988-11-11,3.8842,3.8842,3.7523,3.7899,764562,0
1988-11-14,3.8182,3.8935,3.8089,3.8089,1076411,0
1988-11-15,3.7899,3.8182,3.7899,3.7899,1245700,0
1988-11-16,3.7899,3.8182,3.7146,3.7523,1136659,0
1988-11-17,3.7899,3.8089,3.7523,3.7899,332214,0
1988-11-18,3.771,3.8182,3.7523,3.8182,476473,0
1988-11-21,3.8464,3.8464,3.7523,3.7899,299549,0
1988-11-22,3.7899,3.8464,3.7899,3.8182,361487,0
1988-11-23,3.8182,3.856,3.8089,3.856,344519,0
1988-11-25,3.8935,3.8935,3.771,3.8464,619030,0
1988-11-28,3.8842,3.8842,3.8182,3.8464,216807,0
1988-11-29,3.8182,3.856,3.8182,3.8464,2782459,0
1988-11-30,3.8464,3.9218,3.8464,3.9218,560906,0
1988-12-01,3.8842,3.9218,3.8842,3.9218,215960,0
1988-12-02,3.8935,3.9218,3.8842,3.9218,2917808,0
1988-12-05,3.9313,3.9503,3.9218,3.9218,274089,0
1988-12-06,3.9218,4.0823,3.8935,4.0631,697525,0
1988-12-07,4.0823,4.1293,4.0631,4.1197,830748,0
1988-12-08,4.0916,4.0916,4.0823,4.0916,329670,0
1988-12-09,4.0631,4.0823,4.0631,4.0631,169291,0
1988-12-12,4.0631,4.1293,4.0631,4.0916,478594,0
1988-12-13,4.0916,4.1293,4.0823,4.1197,168014,0
1988-12-14,4.1293,4.1293,4.0823,4.1197,232509,0
1988-12-15,4.0823,4.0823,3.988,3.988,403072,0
1988-12-16,4.0067,4.1293,3.9313,4.1293,886332,0
1988-12-19,4.0916,4.1197,4.0256,4.0631,486233,0
1988-12-20,4.0256,4.0823,3.988,4.0067,406890,0
1988-12-21,3.9688,4.0067,3.9313,3.988,420468,0
1988-12-22,3.988,4.0067,3.9503,3.988,420468,0
1988-12-23,3.9688,3.9688,3.8935,3.9218,269422,0
1988-12-27,3.9503,3.9503,3.8935,3.9313,294029,0
1988-12-28,3.9313,3.9503,3.8842,3.8935,166319,0
1988-12-29,3.9218,3.988,3.9218,3.9688,349185,0
1988-12-30,3.988,4.0067,3.9688,3.9688,450165,0
1989-01-03,3.988,3.988,3.9503,3.9688,254146,0
1989-01-04,3.9688,3.988,3.9313,3.9688,294029,0
1989-01-05,3.9688,3.988,3.9503,3.988,342822,0
1989-01-06,4.0256,4.0256,3.9688,3.9688,277906,0
1989-01-09,4.0256,4.2046,4.0067,4.167,3024727,0
1989-01-10,4.1574,4.2046,4.1293,4.167,167594,0
1989-01-11,4.167,4.167,4.0916,4.1574,291061,0
1989-01-12,4.1293,4.167,4.1293,4.167,434464,0
1989-01-13,4.1293,4.167,4.0916,4.1574,299118,0
1989-01-16,4.1574,4.167,4.1293,4.1293,178199,0
1989-01-17,4.1293,4.1574,4.0823,4.0916,2781187,0
1989-01-18,4.0916,4.1293,4.0631,4.1197,302091,0
1989-01-19,4.1574,4.167,4.1197,4.1197,164200,0
1989-01-20,4.0916,4.167,4.0631,4.1574,196445,0
1989-01-23,4.1574,4.1954,4.0916,4.0916,247781,0
1989-01-24,4.1197,4.2046,4.1197,4.1574,337308,0
1989-01-25,4.2046,4.3178,4.1954,4.2989,3533447,0
1989-01-26,4.3178,4.3933,4.2989,4.3556,1117991,0
1989-01-27,4.3556,4.3653,4.3178,4.3369,699646,0
1989-01-30,4.3653,4.3653,4.3369,4.3556,885057,0
1989-01-31,4.3556,4.3933,4.3369,4.3653,378885,0
1989-02-01,4.3556,4.4027,4.3369,4.3556,3024727,0
1989-02-02,4.3933,4.3933,4.3369,4.3556,320335,0
1989-02-03,4.3369,4.4782,4.3369,4.4687,1138354,0
1989-02-06,4.4404,4.516,4.4404,4.4687,711102,0
1989-02-07,4.5346,4.7138,4.516,4.7044,1048406,0
1989-02-08,4.6667,4.7138,4.629,4.6667,1115444,0
1989-02-09,4.6386,4.6762,4.5912,4.6386,732314,0
1989-02-10,4.61,4.7044,4.61,4.61,729342,0
1989-02-13,4.5723,4.61,4.5535,4.5723,477320,0
1989-02-14,4.5912,4.6386,4.5912,4.61,476473,0
1989-02-15,4.5912,4.6762,4.5912,4.6667,276209,0
1989-02-16,4.7044,4.7516,4.6762,4.7516,473080,0
1989-02-17,4.8456,4.8646,4.7705,4.8646,940640,0
1989-02-21,4.9401,4.9401,4.7516,4.7516,619458,0
1989-02-22,4.7138,4.7516,4.7044,4.7044,436587,0
1989-02-23,4.7044,4.7138,4.629,4.7044,255419,0
1989-02-24,4.742,4.8456,4.6762,4.6762,933848,0
1989-02-27,4.7138,4.7705,4.7044,4.7705,382280,0
1989-02-28,4.7892,4.8646,4.7892,4.8646,781531,0
1989-03-01,4.8269,4.8838,4.7892,4.7892,745046,0
1989-03-02,4.7892,4.8838,4.7892,4.8646,264328,0
1989-03-03,4.9021,5.0813,4.8838,5.0813,752681,0
1989-03-06,5.1379,5.1946,4.9777,5.025,1194786,0
1989-03-07,5.0157,5.025,4.9496,4.9871,374221,0
1989-03-08,4.9496,5.0157,4.8838,4.9871,1204121,0
1989-03-09,4.9496,5.025,4.9496,4.9871,543508,0
1989-03-10,5.0157,5.0157,4.9777,4.9871,865964,0
1989-03-13,4.9496,5.0813,4.9496,5.0529,648309,0
1989-03-14,5.0721,5.0721,4.9871,5.0529,261781,0
1989-03-15,5.025,5.1101,5.025,5.1101,362764,0
1989-03-16,5.1379,5.4681,5.1192,5.3832,2134154,0
1989-03-17,5.3455,5.3547,5.2323,5.2887,1939404,0
1989-03-20,5.2513,5.2887,5.1757,5.2701,573633,0
1989-03-21,5.2887,5.3547,5.2887,5.2887,458653,0
1989-03-22,5.2887,5.3173,5.2513,5.2984,308457,0
1989-03-23,5.2701,5.2887,5.1192,5.2133,711523,0
1989-03-27,5.1379,5.2133,5.0721,5.1946,353007,0
1989-03-28,5.1946,5.2887,5.1567,5.1946,515504,0
1989-03-29,5.1567,5.3173,5.1567,5.3173,248630,0
1989-03-30,5.2887,5.3832,5.2513,5.3173,366584,0
1989-03-31,5.1379,5.2133,5.1192,5.2133,3268265,0
1989-04-03,5.2133,5.2513,5.1101,5.2513,2336533,0
1989-04-04,5.1946,5.2133,5.1192,5.1192,918576,0
1989-04-05,5.1101,5.1101,5.0157,5.025,1627134,0
1989-04-06,5.0157,5.025,4.9213,5.025,2752337,0
1989-04-07,4.9871,4.9871,4.9496,4.9777,792563,0
1989-04-10,4.9871,4.9871,4.9401,4.9401,674188,0
1989-04-11,4.9496,5.0721,4.9496,5.0721,1044165,0
1989-04-12,5.0721,5.1379,5.0721,5.1379,1129872,0
1989-04-13,5.0813,5.1379,5.0529,5.0529,721285,0
1989-04-14,5.1101,5.1192,5.0813,5.1101,1906736,0
1989-04-17,5.0813,5.1192,5.0813,5.1192,1861765,0
1989-04-18,5.1379,5.2701,5.1192,5.2133,1261826,0
1989-04-19,5.2323,5.2984,5.2323,5.2887,603335,0
1989-04-20,5.2887,5.3173,5.2323,5.2513,420889,0
1989-04-21,5.2887,5.2984,5.2513,5.2984,899060,0
1989-04-24,5.2887,5.3547,5.2887,5.3455,1729809,0
1989-04-25,5.4302,5.5434,5.3927,5.3927,2497341,0
1989-04-26,5.3547,5.3832,5.2887,5.2984,408587,0
1989-04-27,5.3455,5.3832,5.3173,5.3547,493021,0
1989-04-28,5.3547,5.3547,5.3173,5.3455,501929,0
1989-05-01,5.3455,5.3927,5.3173,5.3832,185416,0
1989-05-02,5.3832,5.4868,5.3832,5.4209,1910977,0
1989-05-03,5.3927,5.8073,5.3927,5.7039,3222017,0
1989-05-04,5.6567,5.8922,5.6283,5.8734,2845677,0
1989-05-05,5.8547,5.9771,5.8547,5.949,2196521,0
1989-05-08,5.9111,5.9111,5.8356,5.8547,737406,0
1989-05-09,5.8547,5.8734,5.7699,5.7791,2092148,0
1989-05-10,5.8073,5.8922,5.8073,5.8547,619881,0
1989-05-11,5.8922,5.8922,5.8168,5.8356,988586,0
1989-05-12,5.8073,5.9111,5.8073,5.8734,697525,0
1989-05-15,5.9111,5.9771,5.8922,5.9771,741648,0
1989-05-16,5.9771,6.0149,5.949,5.949,288090,0
1989-05-17,5.9111,6.0149,5.9111,5.9771,746739,0
1989-05-18,5.9679,6.0903,5.9679,6.0054,631762,0
1989-05-19,6.0523,6.1279,6.0523,6.0808,711523,0
1989-05-22,6.1183,6.1659,6.1183,6.1564,404768,0
1989-05-23,6.1564,6.1564,6.1183,6.1279,487504,0
1989-05-24,6.1279,6.1845,6.1279,6.1659,625822,0
1989-05-25,6.1659,6.4389,6.1564,6.4389,19485278,0
1989-05-26,6.3921,6.6842,6.3921,6.6089,1930922,0
1989-05-30,6.5711,6.6651,6.5332,6.5711,877419,0
1989-05-31,6.6467,6.9765,6.6089,6.9201,3766379,0
1989-06-01,6.8727,7.0707,6.7313,6.9483,4579305,0
1989-06-02,6.9571,6.9571,6.8824,6.9106,1348376,0
1989-06-05,6.9201,6.9201,6.8067,6.8348,663579,0
1989-06-06,6.8348,6.8444,6.6467,6.7313,997495,0
1989-06-07,6.7689,6.8348,6.722,6.7974,641094,0
1989-06-08,6.8067,6.9571,6.8067,6.9483,654246,0
1989-06-09,6.9201,6.9765,6.8824,6.8824,348340,0
1989-06-12,6.8727,6.8824,6.7974,6.8824,310152,0
1989-06-13,6.8727,6.9106,6.8348,6.8444,703891,0
1989-06-14,6.8348,6.8348,6.7689,6.7689,302940,0
1989-06-15,6.7974,6.7974,6.7595,6.7689,274514,0
1989-06-16,6.7689,6.8348,6.7689,6.8348,1066651,0
1989-06-19,6.8067,6.9106,6.7689,6.8824,1552886,0
1989-06-20,6.9106,7.0144,6.9106,7.0144,1717505,0
1989-06-21,7.0144,7.0515,6.9953,7.0144,1353471,0
1989-06-22,7.0144,7.0896,7.0144,7.0515,662308,0
1989-06-23,7.0332,7.1273,7.0332,7.1083,1488815,0
1989-06-26,7.1462,7.165,7.0707,7.1083,636002,0
1989-06-27,7.1273,7.1462,7.0707,7.0896,593998,0
1989-06-28,7.0332,7.0515,7.0144,7.0144,3665399,0
1989-06-29,6.9953,7.0144,6.7595,6.8727,3199531,0
1989-06-30,6.8348,6.8348,6.6276,6.6842,1002163,0
1989-07-03,6.722,6.7974,6.7031,6.7313,410705,0
1989-07-05,6.7595,6.9765,6.7595,6.9765,1502394,0
1989-07-06,6.9953,7.0896,6.9765,7.0896,3109160,0
1989-07-07,7.0515,7.1273,7.0515,7.1273,3461741,0
1989-07-10,7.1273,7.1932,7.1273,7.1932,2507523,0
1989-07-11,7.2311,7.2688,7.1462,7.1462,1691198,0
1989-07-12,7.1838,7.1838,7.1083,7.1083,605457,0
1989-07-13,7.1273,7.2216,7.1083,7.2216,1073862,0
1989-07-14,7.2688,7.297,7.1273,7.2688,1630953,0
1989-07-17,7.2593,7.3347,7.2593,7.3064,1088292,0
1989-07-18,7.3347,7.4194,7.3347,7.4194,1830368,0
1989-07-19,7.4574,7.5138,7.4007,7.495,3187227,0
1989-07-20,7.5326,7.6553,7.5326,7.6081,2028503,0
1989-07-21,7.6081,7.674,7.5705,7.6459,855783,0
1989-07-24,7.6553,7.6553,7.5705,7.6081,604182,0
1989-07-25,7.6081,7.693,7.5889,7.6081,1227457,0
1989-07-26,7.6272,7.674,7.5138,7.674,890997,0
1989-07-27,7.6459,7.7399,7.6459,7.7399,1433238,0
1989-07-28,7.7496,7.8246,7.7496,7.8246,1630953,0
1989-07-31,7.8246,7.9004,7.8155,7.9004,1880854,0
1989-08-01,7.9383,8.0133,7.9195,8.0133,2283924,0
1989-08-02,8.0325,8.0511,7.9756,8.0511,772197,0
1989-08-03,8.0511,8.0608,7.9383,7.9947,815471,0
1989-08-04,7.9947,8.0511,7.9756,8.0325,1070894,0
1989-08-07,8.0608,8.1267,8.0608,8.1075,1347104,0
1989-08-08,8.1075,8.1267,8.0133,8.0325,1111625,0
1989-08-09,8.0325,8.0325,7.9566,7.9947,802322,0
1989-08-10,7.9947,8.0511,7.9566,7.9947,786198,0
1989-08-11,8.0511,8.1267,7.9566,7.9566,1372988,0
1989-08-14,7.8816,7.8816,7.7684,7.7966,1154056,0
1989-08-15,7.8155,7.8155,7.6272,7.674,763712,0
1989-08-16,7.674,7.844,7.674,7.8246,776865,0
1989-08-17,7.8626,7.9383,7.8246,7.9195,532899,0
1989-08-18,7.9004,7.9566,7.8626,7.9195,637276,0
1989-08-21,7.8626,7.9004,7.7684,7.7966,834570,0
1989-08-22,7.7684,7.7966,7.5705,7.6459,591452,0
1989-08-23,7.6272,7.674,7.5705,7.6459,978400,0
1989-08-24,7.6459,7.8246,7.6081,7.8155,1599979,0
1989-08-25,7.7684,7.8816,7.7684,7.8246,616062,0
1989-08-28,7.7966,7.8155,7.7399,7.778,287665,0
1989-08-29,7.8533,7.8908,7.8155,7.872,441680,0
1989-08-30,7.872,7.872,7.7591,7.7966,488352,0
1989-08-31,7.7399,7.778,7.7212,7.7399,633879,0
1989-09-01,7.7117,7.8155,7.7117,7.778,447198,0
1989-09-05,7.7212,7.778,7.7212,7.778,654246,0
1989-09-06,7.7399,7.7591,7.6081,7.7399,763712,0
1989-09-07,7.6834,7.7399,7.5423,7.5799,217236,0
1989-09-08,7.5799,7.6834,7.5423,7.6834,644489,0
1989-09-11,7.6834,7.6834,7.6081,7.6081,685645,0
1989-09-12,7.6363,7.6647,7.6081,7.6081,315244,0
1989-09-13,7.6553,7.6553,7.3536,7.3912,659338,0
1989-09-14,7.4385,7.5423,7.4101,7.5041,868512,0
1989-09-15,7.5423,7.5799,7.5041,7.5799,1619071,0
1989-09-18,7.5799,7.6553,7.5799,7.6363,1092109,0
1989-09-19,7.6363,7.6553,7.5138,7.5423,1171876,0
1989-09-20,7.561,7.6553,7.561,7.6363,658916,0
1989-09-21,7.6363,7.7399,7.6363,7.7117,1827820,0
1989-09-22,7.6834,7.778,7.6834,7.7399,1904616,0
1989-09-25,7.7399,7.778,7.6647,7.6834,436587,0
1989-09-26,7.6553,7.6647,7.5041,7.5041,1150234,0
1989-09-27,7.4669,7.7117,7.4669,7.6647,1225335,0
1989-09-28,7.6834,7.7966,7.6834,7.7966,1723872,0
1989-09-29,7.778,7.7966,7.7399,7.7966,661036,0
1989-10-02,7.7591,7.7591,7.7117,7.7591,679704,0
1989-10-03,7.7591,7.778,7.6834,7.778,2493098,0
1989-10-04,7.7591,7.778,7.7399,7.7591,1854546,0
1989-10-05,7.7591,7.778,7.6081,7.6081,698798,0
1989-10-06,7.6834,7.7117,7.6363,7.6363,790442,0
1989-10-09,7.5889,7.6553,7.5423,7.6081,456106,0
1989-10-10,7.6363,7.6363,7.5889,7.5889,894817,0
1989-10-11,7.5799,7.6081,7.5423,7.5799,993251,0
1989-10-12,7.561,7.5799,7.4385,7.5041,977555,0
1989-10-13,7.4669,7.4669,7.0235,7.0612,1467602,0
1989-10-16,6.7974,7.5799,6.7974,7.5799,2705664,0
1989-10-17,7.5138,7.6081,7.3723,7.4101,2302169,0
1989-10-18,7.3723,7.429,7.3158,7.3723,616909,0
1989-10-19,7.3912,7.5423,7.3723,7.5041,1268189,0
1989-10-20,7.5138,7.561,7.3912,7.5138,986885,0
1989-10-23,7.5138,7.6553,7.4762,7.5799,893120,0
1989-10-24,7.6081,7.6081,7.3536,7.3912,1315706,0
1989-10-25,7.3347,7.4101,7.3158,7.3536,784929,0
1989-10-26,7.3912,7.4101,7.1462,7.2029,977128,0
1989-10-27,7.1462,7.1462,6.8727,6.8727,2228343,0
1989-10-30,6.9483,6.9859,6.8824,6.9571,889299,0
1989-10-31,6.9859,7.0332,6.9483,7.0235,1031437,0
1989-11-01,7.0235,7.165,6.9201,6.9201,1093383,0
1989-11-02,6.9201,6.9483,6.8348,6.8348,1231698,0
1989-11-03,6.8444,6.8824,6.7974,6.8067,523993,0
1989-11-06,6.8067,6.8067,6.5711,6.6276,1146416,0
1989-11-07,6.6089,6.7785,6.6089,6.7595,1874918,0
1989-11-08,6.8444,7.0235,6.7595,6.9953,1393778,0
1989-11-09,7.0332,7.0332,6.9859,7.0332,557085,0
1989-11-10,7.0992,7.2405,7.0992,7.2405,808265,0
1989-11-13,7.2593,7.4669,7.2216,7.429,1241458,0
1989-11-14,7.429,7.4385,7.297,7.3158,938943,0
1989-11-15,7.3158,7.3536,7.1838,7.297,823538,0
1989-11-16,7.2405,7.2782,7.1462,7.2593,1215576,0
1989-11-17,7.2405,7.2405,7.165,7.2216,711952,0
1989-11-20,7.2029,7.2029,6.9859,7.0612,1505788,0
1989-11-21,7.0332,7.0992,6.9483,6.9953,1497726,0
1989-11-22,6.9859,6.9953,6.8824,6.9571,859601,0
1989-11-24,6.9571,6.9859,6.9201,6.9859,463319,0
1989-11-27,7.0235,7.1369,6.9953,7.1178,21854483,0
1989-11-28,7.1369,7.1932,7.0612,7.1744,1301705,0
1989-11-29,7.1744,7.1932,7.1369,7.1369,1931767,0
1989-11-30,7.0235,7.0612,6.9389,7.005,1458692,0
1989-12-01,7.0235,7.0235,6.9009,6.9389,2867741,0
1989-12-04,6.8348,6.8727,6.7974,6.8348,905847,0
1989-12-05,6.8256,6.8727,6.6842,6.7125,1364922,0
1989-12-06,6.6749,6.6749,6.2979,6.3354,4749864,0
1989-12-07,6.3921,6.5332,6.3731,6.5239,3075216,0
1989-12-08,6.5613,6.5613,6.4957,6.5613,1376802,0
1989-12-11,6.5613,6.5613,6.2785,6.4297,2112515,0
1989-12-12,6.4297,6.5711,6.4297,6.5711,1668290,0
1989-12-13,6.5332,6.6089,6.5239,6.5711,1749755,0
1989-12-14,6.5711,6.6089,6.5711,6.5711,909665,0
1989-12-15,6.6371,6.6371,6.5711,6.5992,2290714,0
1989-12-18,6.6371,6.6371,6.3731,6.4107,2058205,0
1989-12-19,6.3544,6.3544,6.1845,6.2223,1504090,0
1989-12-20,6.2223,6.4671,6.2223,6.4297,1170601,0
1989-12-21,6.3731,6.5711,6.3731,6.4957,1181632,0
1989-12-22,6.4863,6.6467,6.4671,6.6371,1086592,0
1989-12-26,6.6749,6.8256,6.6749,6.7974,652552,0
1989-12-27,6.7974,6.9389,6.7974,6.9009,963978,0
1989-12-28,6.8727,6.967,6.8727,6.9571,559633,0
1989-12-29,6.967,6.967,6.9009,6.9106,819718,0
1990-01-02,6.8727,7.0425,6.8632,6.967,901179,0
1990-01-03,6.9953,7.0612,6.9953,7.0235,1893583,0
1990-01-04,6.9571,6.9571,6.8256,6.8727,1560522,0
1990-01-05,6.8348,6.8632,6.722,6.722,1114595,0
1990-01-08,6.722,6.8348,6.722,6.7595,721285,0
1990-01-09,6.7881,6.8632,6.7502,6.7595,823111,0
1990-01-10,6.6467,6.6749,6.5332,6.6371,745469,0
1990-01-11,6.6467,6.6749,6.5239,6.5711,1281765,0
1990-01-12,6.4671,6.5613,6.3921,6.3921,750562,0
1990-01-15,6.2412,6.3354,6.1659,6.2032,1377654,0
1990-01-16,6.0903,6.4297,6.0523,6.4297,1437900,0
1990-01-17,6.4671,6.5332,6.3921,6.4671,2871135,0
1990-01-18,6.4297,6.5711,6.2785,6.3731,4023068,0
1990-01-19,6.4957,6.6467,6.4486,6.6089,2576681,0
1990-01-22,6.6467,6.6749,6.4957,6.4957,1445538,0
1990-01-23,6.5239,6.6371,6.5239,6.6371,1085745,0
1990-01-24,6.5711,6.5711,6.4671,6.5613,1676349,0
1990-01-25,6.5332,6.6089,6.5332,6.5332,509992,0
1990-01-26,6.4957,6.5239,6.3162,6.4297,874875,0
1990-01-29,6.4297,6.4297,6.2601,6.3544,954218,0
1990-01-30,6.3162,6.3162,6.0903,6.1091,997918,0
1990-01-31,6.0714,6.2785,6.0714,6.2785,1521484,0
1990-02-01,6.3162,6.3354,6.1659,6.1845,1389104,0
1990-02-02,6.1659,6.4107,6.1279,6.4107,1591066,0
1990-02-05,6.4107,6.4107,6.2785,6.2785,520174,0
1990-02-06,6.2412,6.2412,6.1659,6.2032,1038649,0
1990-02-07,6.1279,6.3162,6.0903,6.3162,902880,0
1990-02-08,6.2785,6.2979,6.2032,6.2412,1430689,0
1990-02-09,6.2223,6.3162,6.2032,6.2979,1102293,0
1990-02-12,6.2785,6.3544,6.2601,6.2979,996644,0
1990-02-13,6.2785,6.3354,6.2601,6.2785,1790057,0
1990-02-14,6.2785,6.3731,6.2601,6.3731,837539,0
1990-02-15,6.3354,6.5613,6.3354,6.5332,875299,0
1990-02-16,6.5711,6.722,6.5711,6.6842,3153283,0
1990-02-20,6.6089,6.6089,6.5332,6.5992,2891927,0
1990-02-21,6.4863,6.6089,6.4671,6.5613,916031,0
1990-02-22,6.5711,6.7502,6.5711,6.6371,1339893,0
1990-02-23,6.5992,6.6749,6.5239,6.5711,1000042,0
1990-02-26,6.5992,6.6467,6.5992,6.6276,845601,0
1990-02-27,6.5992,6.7595,6.5992,6.7595,1006407,0
1990-02-28,6.722,6.7974,6.6651,6.7031,843905,0
1990-03-01,6.6467,6.7595,6.6467,6.722,1061563,0
1990-03-02,6.722,6.9293,6.722,6.9293,987311,0
1990-03-05,6.9483,7.005,6.8915,6.9106,1639859,0
1990-03-06,6.8915,6.8915,6.7785,6.8541,2496065,0
1990-03-07,6.8161,6.8541,6.7974,6.8348,848994,0
1990-03-08,6.7406,6.7406,6.4957,6.5711,6754189,0
1990-03-09,6.3259,6.3259,6.1373,6.2506,10165014,0
1990-03-12,6.2881,6.3259,6.2127,6.2412,2676812,0
1990-03-13,6.2412,6.2412,6.0999,6.1279,2410361,0
1990-03-14,6.0999,6.1279,5.93,6.0622,3903423,0
1990-03-15,6.0903,6.1659,6.0903,6.0999,920273,0
1990-03-16,6.2506,6.2506,6.0903,6.0999,2059900,0
1990-03-19,6.0622,6.0999,6.0149,6.0622,662735,0
1990-03-20,6.0243,6.0622,5.996,6.0149,1263092,0
1990-03-21,6.0149,6.0622,5.7039,5.996,914334,0
1990-03-22,5.8829,5.93,5.8073,5.8073,2716273,0
1990-03-23,5.732,5.8829,5.7039,5.8451,2371750,0
1990-03-26,5.8451,5.996,5.8451,5.9679,710255,0
1990-03-27,5.9679,6.0149,5.9205,5.996,885483,0
1990-03-28,5.996,6.0149,5.93,5.9583,525269,0
1990-03-29,5.93,5.9583,5.8829,5.8922,559633,0
1990-03-30,5.8922,5.8922,5.7699,5.8451,739955,0
1990-04-02,5.8073,5.8168,5.7039,5.7699,1095502,0
1990-04-03,5.7699,5.8451,5.7699,5.8073,797231,0
1990-04-04,5.5813,5.7412,5.5813,5.6942,1925406,0
1990-04-05,5.6659,5.6659,5.4492,5.4492,1401413,0
1990-04-06,5.3832,5.4209,5.1101,5.336,4053191,0
1990-04-09,5.336,5.4585,5.336,5.4492,1074714,0
1990-04-10,5.4965,5.6942,5.4868,5.6659,3256386,0
1990-04-11,5.732,5.7412,5.6659,5.6942,999190,0
1990-04-12,5.7039,5.732,5.6659,5.6659,893120,0
1990-04-16,5.6659,5.7039,5.5813,5.5813,969915,0
1990-04-17,5.553,5.8073,5.5434,5.6283,2229195,0
1990-04-18,5.5905,5.6942,5.5905,5.6283,1328436,0
1990-04-19,5.6189,5.6659,5.5905,5.6189,970764,0
1990-04-20,5.6189,5.6567,5.5905,5.5905,381429,0
1990-04-23,5.5905,5.5905,5.5434,5.5813,800200,0
1990-04-24,5.5813,5.6659,5.5434,5.5813,772197,0
1990-04-25,5.553,5.5813,5.4209,5.4965,1129446,0
1990-04-26,5.4965,5.5813,5.4965,5.553,1297886,0
1990-04-27,5.5905,5.6283,5.5813,5.6189,616909,0
1990-04-30,5.6283,5.7412,5.6189,5.732,1766299,0
1990-05-01,5.732,5.9205,5.732,5.8547,1506209,0
1990-05-02,5.8451,5.9205,5.8168,5.9205,1637313,0
1990-05-03,5.9205,6.0622,5.9205,6.0243,1956801,0
1990-05-04,6.0243,6.0622,5.9205,5.9583,1584704,0
1990-05-07,5.9583,6.0243,5.9583,5.996,1008527,0
1990-05-08,5.9583,5.9583,5.8451,5.8829,945309,0
1990-05-09,5.8829,5.8829,5.8073,5.8451,1229153,0
1990-05-10,5.8073,5.8547,5.7791,5.8168,2891075,0
1990-05-11,5.8547,5.9679,5.8451,5.93,4354009,0
1990-05-14,5.9583,6.0622,5.93,5.9583,1207514,0
1990-05-15,5.9583,5.996,5.93,5.9679,554113,0
1990-05-16,5.9583,5.9679,5.8922,5.93,378463,0
1990-05-17,5.9583,6.0243,5.8829,5.9583,1560943,0
1990-05-18,5.9679,5.9679,5.8451,5.9205,627941,0
1990-05-21,5.8922,5.996,5.8829,5.93,852815,0
1990-05-22,5.93,5.9679,5.8168,5.8168,2008143,0
1990-05-23,5.8073,5.8547,5.7791,5.8451,660187,0
1990-05-24,5.8547,5.8547,5.6942,5.7039,546902,0
1990-05-25,5.7039,5.7039,5.5905,5.6283,3056972,0
1990-05-29,5.6659,5.6848,5.6472,5.6659,904151,0
1990-05-30,5.6848,5.7791,5.6659,5.7412,2924594,0
1990-05-31,5.7412,5.9863,5.7412,5.8922,1472267,0
1990-06-01,5.93,6.0622,5.8922,6.0622,4039194,0
1990-06-04,6.0622,6.4297,6.043,6.3921,1896553,0
1990-06-05,6.4957,6.6558,6.4863,6.6089,2034871,0
1990-06-06,6.6558,6.7313,6.5711,6.5711,2590683,0
1990-06-07,6.5332,6.5332,6.2412,6.2412,1707322,0
1990-06-08,6.2032,6.2881,6.1747,6.2881,743772,0
1990-06-11,6.2412,6.2881,6.2127,6.2881,1257153,0
1990-06-12,6.2785,6.3259,6.2506,6.3162,919426,0
1990-06-13,6.3162,6.3259,6.0622,6.1373,1296613,0
1990-06-14,5.9679,6.0054,5.7225,5.7412,2423939,0
1990-06-15,5.7603,5.9863,5.6283,5.9679,2364966,0
1990-06-18,5.949,5.9863,5.7979,5.8356,1160418,0
1990-06-19,5.8547,5.949,5.7979,5.8168,1288976,0
1990-06-20,5.8168,5.8356,5.6283,5.7225,830326,0
1990-06-21,5.7225,5.8734,5.7225,5.8356,1222791,0
1990-06-22,5.7979,5.8168,5.7225,5.7412,1223636,0
1990-06-25,5.7225,5.7603,5.7225,5.7412,664429,0
1990-06-26,5.7412,5.7603,5.553,5.553,1137933,0
1990-06-27,5.5905,5.6848,5.5905,5.6283,591452,0
1990-06-28,5.6472,5.7039,5.6472,5.6848,1157869,0
1990-06-29,5.6848,5.7225,5.6472,5.7039,972036,0
1990-07-02,5.7039,5.7225,5.6283,5.6472,410283,0
1990-07-03,5.6472,5.6472,5.553,5.553,978823,0
1990-07-05,5.4681,5.4681,5.3547,5.4209,1357712,0
1990-07-06,5.4302,5.6283,5.4209,5.6283,664855,0
1990-07-09,5.6283,5.6283,5.4585,5.4681,1081079,0
1990-07-10,5.4585,5.4585,5.2606,5.2984,1105684,0
1990-07-11,5.2887,5.3173,5.1757,5.2606,2775248,0
1990-07-12,5.2984,5.2984,5.1101,5.223,2137969,0
1990-07-13,5.2513,5.2984,5.2133,5.2887,1602098,0
1990-07-16,5.2887,5.6283,5.2887,5.553,1574521,0
1990-07-17,5.7039,5.8547,5.6848,5.7603,2022989,0
1990-07-18,5.7603,5.7603,5.6283,5.7039,1824848,0
1990-07-19,5.6848,5.7039,5.6283,5.6472,1406928,0
1990-07-20,5.6472,5.6848,5.5905,5.5905,707708,0
1990-07-23,5.5718,5.5905,5.4209,5.5149,979675,0
1990-07-24,5.5149,5.5149,5.3927,5.4681,575330,0
1990-07-25,5.4681,5.5149,5.4302,5.5149,1737870,0
1990-07-26,5.5341,5.553,5.4585,5.4965,1498997,0
1990-07-27,5.4302,5.4965,5.4209,5.4965,966522,0
1990-07-30,5.4681,5.4681,5.3927,5.4302,368278,0
1990-07-31,5.4209,5.4965,5.4209,5.4585,593574,0
1990-08-01,5.4209,5.4209,5.1005,5.2984,1427717,0
1990-08-02,5.3455,5.3927,5.2133,5.2606,840083,0
1990-08-03,5.2606,5.2606,5.0343,5.1475,1671683,0
1990-08-06,4.9496,5.025,4.7892,4.9496,2639900,0
1990-08-07,5.025,5.2133,4.9871,5.1757,2345871,0
1990-08-08,5.1852,5.2133,5.1101,5.1475,865112,0
1990-08-09,5.1475,5.1852,5.0625,5.1852,793412,0
1990-08-10,5.1757,5.223,5.1475,5.1475,829900,0
1990-08-13,5.1101,5.2606,5.1005,5.223,457805,0
1990-08-14,5.2133,5.223,5.1757,5.1852,611392,0
1990-08-15,5.2133,5.2606,5.2133,5.2513,641094,0
1990-08-16,5.223,5.223,5.1757,5.1757,1098897,0
1990-08-17,5.1757,5.1757,5.025,5.1475,607574,0
1990-08-20,5.1757,5.2887,5.1475,5.2513,720858,0
1990-08-21,5.223,5.223,5.0721,5.1379,1016586,0
1990-08-22,5.1757,5.1852,4.8269,4.8456,1314434,0
1990-08-23,4.7138,4.7892,4.5629,4.7326,1312735,0
1990-08-24,4.7516,4.8269,4.7516,4.7892,948702,0
1990-08-27,4.9496,5.025,4.9496,4.9963,465016,0
1990-08-28,4.959,5.1005,4.9496,4.9963,423435,0
1990-08-29,4.9963,5.1379,4.9963,5.0625,329244,0
1990-08-30,5.1005,5.1379,4.9871,4.9963,537567,0
1990-08-31,4.9963,5.0343,4.959,5.0157,532899,0
1990-09-04,5.0529,5.091,4.9963,4.9963,941489,0
1990-09-05,5.0157,5.0529,4.9777,5.0529,466712,0
1990-09-06,5.0529,5.091,5.0343,5.0529,860446,0
1990-09-07,5.0529,5.091,5.0343,5.0529,2615717,0
1990-09-10,5.0721,5.091,4.9963,5.0157,558785,0
1990-09-11,4.9963,4.9963,4.959,4.9777,554965,0
1990-09-12,4.9401,4.959,4.8363,4.9021,1115869,0
1990-09-13,4.9021,4.9021,4.6762,4.6855,2116333,0
1990-09-14,4.629,4.7138,4.497,4.5535,1637313,0
1990-09-17,4.516,4.5723,4.497,4.497,570238,0
1990-09-18,4.497,4.516,4.2706,4.3081,1779874,0
1990-09-19,4.3178,4.3463,4.1574,4.1954,2035719,0
1990-09-20,4.1574,4.1574,3.9596,3.9972,1735324,0
1990-09-21,4.0728,4.0916,3.9972,4.0541,1941529,0
1990-09-24,4.0162,4.035,3.8842,3.9032,2158334,0
1990-09-25,3.8842,3.9032,3.8464,3.9032,1557548,0
1990-09-26,3.9032,3.9032,3.5729,3.5729,1472693,0
1990-09-27,2.7718,3.1111,2.7718,3.0924,7005792,0
1990-09-28,3.0736,3.2998,2.9981,3.2807,4298852,0
1990-10-01,3.3749,3.3749,3.3184,3.3376,1783691,0
1990-10-02,3.4034,3.4601,3.3376,3.356,1632648,0
1990-10-03,3.356,3.356,3.1771,3.2242,3436706,0
1990-10-04,3.2242,3.2242,3.1582,3.2055,1232545,0
1990-10-05,3.1771,3.2807,3.13,3.1866,1681018,0
1990-10-08,3.1866,3.2242,3.0736,3.1866,1087019,0
1990-10-09,3.1771,3.1866,3.0924,3.0924,1029737,0
1990-10-10,3.1111,3.1771,2.9981,2.9981,1258850,0
1990-10-11,2.9981,3.0169,2.8847,2.8847,2106150,0
1990-10-12,2.9226,2.9603,2.8471,2.9603,1557548,0
1990-10-15,3.0169,3.2998,2.979,3.262,2157487,0
1990-10-16,3.2242,3.2998,3.2242,3.243,1636043,0
1990-10-17,3.2242,3.2242,3.0736,3.13,4024767,0
1990-10-18,3.0736,3.1111,2.8847,2.9981,6535256,0
1990-10-19,3.0359,3.0545,2.9039,2.9415,3042970,0
1990-10-22,2.9603,2.9981,2.9039,2.9981,1908008,0
1990-10-23,2.979,2.979,2.8847,2.9039,1611858,0
1990-10-24,2.8847,2.9603,2.8471,2.9415,1647075,0
1990-10-25,2.9415,2.9603,2.9039,2.9039,1472267,0
1990-10-26,2.8847,2.9039,2.7338,2.7528,1999656,0
1990-10-29,2.7718,2.7903,2.6301,2.6491,2738761,0
1990-10-30,2.6301,2.6869,2.5925,2.6113,3650546,0
1990-10-31,2.6301,2.7718,2.6301,2.6491,2143060,0
1990-11-01,2.6682,2.8471,2.6491,2.8471,1839275,0
1990-11-02,2.8659,3.0736,2.8659,3.0545,3250870,0
1990-11-05,3.0169,3.1866,3.0169,3.13,1401833,0
1990-11-06,3.1111,3.13,3.0545,3.0924,1570276,0
1990-11-07,3.0924,3.2055,3.0736,3.1582,2060752,0
1990-11-08,3.1582,3.3376,3.1111,3.2807,2510918,0
1990-11-09,3.2807,3.356,3.2242,3.3376,1807031,0
1990-11-12,3.356,3.5921,3.356,3.5729,2667481,0
1990-11-13,3.5351,3.6955,3.5351,3.6768,2877078,0
1990-11-14,3.6578,3.856,3.6578,3.7523,4627672,0
1990-11-15,3.6107,3.6768,3.5163,3.5729,5550071,0
1990-11-16,3.5921,3.771,3.5921,3.771,4035795,0
1990-11-19,3.8089,3.8464,3.7804,3.8464,2780341,0
1990-11-20,3.8182,3.8464,3.6955,3.8464,4467295,0
1990-11-21,3.8464,3.8464,3.6955,3.6955,4429958,0
1990-11-23,3.6955,3.6955,3.5544,3.5544,748863,0
1990-11-26,3.5351,3.7146,3.4034,3.6955,2591530,0
1990-11-27,3.6955,3.9972,3.6295,3.9596,3051880,0
1990-11-28,3.9596,3.9596,3.8464,3.8464,2904655,0
1990-11-29,3.8464,3.8464,3.6107,3.6768,1937286,0
1990-11-30,3.6107,3.7333,3.5351,3.6955,5733786,0
1990-12-03,3.7333,3.8089,3.6955,3.7333,1619920,0
1990-12-04,3.7523,3.9407,3.7523,3.9032,4901760,0
1990-12-05,3.9407,4.2519,3.9407,4.1387,4782112,0
1990-12-06,4.2519,4.2896,3.9032,3.9596,5086330,0
1990-12-07,3.8653,3.9032,3.8089,3.8089,4962858,0
1990-12-10,3.7523,3.9218,3.7333,3.8653,1767143,0
1990-12-11,3.8464,3.9032,3.7523,3.771,1016161,0
1990-12-12,3.7523,3.7523,3.5921,3.7146,1368317,0
1990-12-13,3.7333,3.7523,3.6485,3.667,1095081,0
1990-12-14,3.667,3.667,3.5544,3.6295,1181632,0
1990-12-17,3.5921,3.5921,3.5163,3.5544,1078533,0
1990-12-18,3.5351,3.7523,3.5351,3.7523,1339470,0
1990-12-19,3.7523,3.9407,3.7333,3.8842,2300897,0
1990-12-20,3.8089,4.0445,3.8089,4.0067,1851157,0
1990-12-21,4.0162,4.0162,3.9032,3.9596,2129483,0
1990-12-24,3.9032,3.9407,3.8464,3.9032,391614,0
1990-12-26,3.9032,3.9407,3.8653,3.9032,372098,0
1990-12-27,3.9032,3.9032,3.7333,3.7333,948702,0
1990-12-28,3.667,3.6955,3.5729,3.6295,1295342,0
1990-12-31,3.6295,3.6295,3.5544,3.5729,820564,0
1991-01-02,3.5921,3.6955,3.5729,3.6295,666124,0
1991-01-03,3.667,3.667,3.5544,3.5921,1185876,0
1991-01-04,3.6295,3.6955,3.6107,3.6955,1176118,0
1991-01-07,3.6485,3.7146,3.6295,3.6295,1234246,0
1991-01-08,3.6107,3.6295,3.4978,3.5163,1082777,0
1991-01-09,3.5544,3.6295,3.4408,3.4408,1304675,0
1991-01-10,3.479,3.4978,3.356,3.394,848144,0
1991-01-11,3.4127,3.4601,3.394,3.4408,902028,0
1991-01-14,3.356,3.4601,3.356,3.4408,833719,0
1991-01-15,3.4408,3.5163,3.4127,3.479,902880,0
1991-01-16,3.479,3.5544,3.479,3.4978,488352,0
1991-01-17,3.6485,3.7523,3.6107,3.667,1801090,0
1991-01-18,3.5921,3.8089,3.5921,3.8089,1845213,0
1991-01-21,3.7523,4.0162,3.7523,3.9785,1747630,0
1991-01-22,4.0541,4.1387,4.0162,4.0823,1706472,0
1991-01-23,4.0541,4.1197,4.0162,4.0541,940216,0
1991-01-24,4.0916,4.3274,4.0916,4.3178,1605072,0
1991-01-25,4.3653,4.5253,4.3653,4.3933,2357753,0
1991-01-28,4.4497,4.5535,4.3933,4.5253,1096352,0
1991-01-29,4.5063,4.5253,4.3653,4.3933,784501,0
1991-01-30,4.3653,4.4687,4.3274,4.4687,764987,0
1991-01-31,4.4497,4.4687,4.3178,4.3933,908396,0
1991-02-01,4.4117,4.5063,4.3178,4.4117,1638163,0
1991-02-04,4.4117,4.8363,4.3933,4.7799,3690431,0
1991-02-05,4.8269,5.0157,4.7987,4.959,3658608,0
1991-02-06,4.8741,4.9777,4.8646,4.9777,1872367,0
1991-02-07,4.8741,4.9963,4.742,4.7987,1823152,0
1991-02-08,4.7609,4.8269,4.6667,4.7987,1038649,0
1991-02-11,4.7799,5.0721,4.7609,5.0721,1066225,0
1991-02-12,4.9963,5.1475,4.912,5.1005,2227071,0
1991-02-13,5.0721,5.2133,5.0721,5.1379,1390806,0
1991-02-14,5.1005,5.1379,4.912,4.912,1036530,0
1991-02-15,4.9401,5.0721,4.9401,5.0529,1947468,0
1991-02-19,4.9777,5.0343,4.9401,4.959,1011496,0
1991-02-20,4.8363,4.8741,4.742,4.742,1147689,0
1991-02-21,4.7044,4.7987,4.5253,4.5912,1188846,0
1991-02-22,4.6006,4.7609,4.5912,4.6855,1096352,0
1991-02-25,4.7799,4.8363,4.7044,4.742,633457,0
1991-02-26,4.7232,4.742,4.5535,4.5912,678006,0
1991-02-27,4.629,4.629,4.5912,4.6006,1339893,0
1991-02-28,4.629,4.6386,4.5629,4.5629,947426,0
1991-03-01,4.5912,4.7609,4.5063,4.742,3019211,0
1991-03-04,4.8269,4.8363,4.7609,4.7799,2177853,0
1991-03-05,4.7799,4.9777,4.7609,4.959,4523723,0
1991-03-06,4.9963,5.0343,4.9021,4.959,1942799,0
1991-03-07,4.9213,4.959,4.7609,4.7799,6292144,0
1991-03-08,4.7609,4.7799,4.7232,4.742,1277096,0
1991-03-11,4.7799,4.7799,4.742,4.7609,1667863,0
1991-03-12,4.742,4.7987,4.742,4.7609,782806,0
1991-03-13,4.7232,4.8646,4.7232,4.8646,843480,0
1991-03-14,4.9777,5.1005,4.959,4.9777,2308534,0
1991-03-15,4.9401,4.959,4.8363,4.959,1775207,0
1991-03-18,4.9401,4.959,4.8646,4.9021,805295,0
1991-03-19,4.8269,4.8741,4.7609,4.7609,472652,0
1991-03-20,4.6762,4.742,4.6386,4.7044,1070468,0
1991-03-21,4.7044,4.7609,4.7044,4.7044,1490513,0
1991-03-22,4.6386,4.6762,4.6006,4.6667,2122697,0
1991-03-25,4.6762,5.025,4.6762,4.959,1558823,0
1991-03-26,5.1192,5.4114,5.0721,5.336,3149889,0
1991-03-27,5.5905,5.6094,5.4681,5.4965,3236870,0
1991-03-28,5.4585,5.4965,5.4302,5.4681,1477784,0
1991-04-01,5.4302,5.4681,5.4114,5.4681,755652,0
1991-04-02,5.4585,5.5718,5.4302,5.5718,800625,0
1991-04-03,5.5718,5.8547,5.553,5.7039,1488815,0
1991-04-04,5.732,5.8261,5.7039,5.8073,926213,0
1991-04-05,5.8547,5.93,5.7699,5.8073,1206243,0
1991-04-08,5.7888,5.8073,5.6283,5.6567,862998,0
1991-04-09,5.5905,5.6094,5.5058,5.553,637276,0
1991-04-10,5.5718,5.5718,5.4681,5.4681,479018,0
1991-04-11,5.4965,5.6659,5.4965,5.6659,622849,0
1991-04-12,5.7699,5.8261,5.732,5.8073,994524,0
1991-04-15,5.7699,5.8547,5.6283,5.8073,913487,0
1991-04-16,5.8547,5.9016,5.7508,5.8922,1085321,0
1991-04-17,5.93,6.1659,5.9016,6.1659,2072205,0
1991-04-18,6.2032,6.3823,6.1845,6.3354,1703077,0
1991-04-19,6.2601,6.2979,6.2223,6.2223,1092959,0
1991-04-22,6.2032,6.2223,5.8547,5.8547,2265681,0
1991-04-23,5.8547,5.8641,5.732,5.8261,1227879,0
1991-04-24,5.7888,5.949,5.7888,5.9016,1091260,0
1991-04-25,5.8547,6.0054,5.8073,5.8922,577030,0
1991-04-26,5.8547,5.9016,5.8547,5.8547,377188,0
1991-04-29,5.8641,5.8922,5.8261,5.8547,764987,0
1991-04-30,5.8261,5.9679,5.7699,5.8261,823960,0
1991-05-01,5.8073,5.9016,5.7699,5.8641,527384,0
1991-05-02,5.8922,5.9016,5.8547,5.8922,1045016,0
1991-05-03,5.8922,5.8922,5.8073,5.8547,11710685,0
1991-05-06,5.8641,5.8641,5.7888,5.8073,910091,0
1991-05-07,5.8073,5.8922,5.8073,5.8547,2095965,0
1991-05-08,5.8547,5.8922,5.8547,5.8922,1428990,0
1991-05-09,5.8922,5.8922,5.8547,5.8547,1313162,0
1991-05-10,5.8922,5.9016,5.8547,5.8641,2139667,0
1991-05-13,5.8641,5.8922,5.8547,5.8922,1266066,0
1991-05-14,5.8922,5.8922,5.8547,5.8547,1826545,0
1991-05-15,5.8547,5.8641,5.7888,5.8073,2096816,0
1991-05-16,5.8641,5.8641,5.8261,5.8547,679704,0
1991-05-17,5.8073,5.8261,5.5718,5.6659,782383,0
1991-05-20,5.6942,5.7699,5.6567,5.7508,734012,0
1991-05-21,5.7888,5.8641,5.7699,5.8641,1178239,0
1991-05-22,5.8261,5.9016,5.8261,5.9016,1319101,0
1991-05-23,5.8922,5.9679,5.8922,5.93,3237716,0
1991-05-24,5.93,6.0054,5.93,6.0054,650429,0
1991-05-28,6.0622,6.3259,6.0243,6.3259,2384906,0
1991-05-29,6.3259,6.5239,6.2601,6.5239,2900410,0
1991-05-30,6.4957,6.7313,6.4957,6.5332,1984382,0
1991-05-31,6.5239,6.6558,6.4957,6.6558,3412947,0
1991-06-03,6.6371,6.8161,6.5992,6.7974,1255036,0
1991-06-04,6.7595,6.7974,6.7031,6.7785,1111625,0
1991-06-05,6.7313,6.7313,6.6182,6.6558,958033,0
1991-06-06,6.6182,6.7313,6.6182,6.7125,716193,0
1991-06-07,6.7031,6.7595,6.7031,6.7031,578725,0
1991-06-10,6.7031,6.7125,6.5992,6.5992,369975,0
1991-06-11,6.5711,6.6371,6.5613,6.6182,528235,0
1991-06-12,6.5613,6.5613,6.3636,6.3731,1075562,0
1991-06-13,6.3162,6.4017,6.3162,6.3636,803595,0
1991-06-14,6.3636,6.4769,6.3636,6.4769,512537,0
1991-06-17,6.4769,6.4957,6.4389,6.4582,532051,0
1991-06-18,6.4769,6.5711,6.4769,6.5613,907968,0
1991-06-19,6.5239,6.5239,6.4203,6.4769,559208,0
1991-06-20,6.4769,6.5613,6.3354,6.3636,791293,0
1991-06-21,6.3162,6.4203,6.3162,6.4017,1187574,0
1991-06-24,6.3636,6.3731,6.3162,6.3636,633879,0
1991-06-25,6.3636,6.4017,6.0523,6.0808,2753184,0
1991-06-26,6.0808,6.1183,5.8547,6.0999,2794341,0
1991-06-27,5.9771,6.0149,5.9016,5.9016,1995412,0
1991-06-28,5.7791,5.7791,5.6567,5.6942,3904694,0
1991-07-01,5.7412,5.9016,5.7225,5.9016,1592339,0
1991-07-02,5.9205,5.9771,5.8547,5.9583,1101020,0
1991-07-03,5.9393,5.9393,5.8547,5.8829,624125,0
1991-07-05,5.8829,5.9205,5.8547,5.9016,470106,0
1991-07-08,5.7979,5.8451,5.7225,5.8451,775169,0
1991-07-09,5.8168,5.9583,5.7979,5.9393,585515,0
1991-07-10,5.9393,6.0523,5.9393,5.9771,1431962,0
1991-07-11,5.9393,5.9583,5.8547,5.9016,832445,0
1991-07-12,5.9016,5.9205,5.8168,5.9016,719164,0
1991-07-15,5.8547,6.0808,5.8451,6.0149,1643680,0
1991-07-16,6.043,6.1747,6.0149,6.1373,2325508,0
1991-07-17,6.1373,6.1373,6.0149,6.043,1270308,0
1991-07-18,6.0149,6.0523,6.0054,6.0523,14176628,0
1991-07-19,6.043,6.043,5.9016,5.9016,963124,0
1991-07-22,5.7412,5.7603,5.5434,5.5813,5403690,0
1991-07-23,5.5623,5.5623,5.5246,5.5434,6249288,0
1991-07-24,5.5434,5.5434,5.4965,5.4965,2582624,0
1991-07-25,5.5246,5.5246,5.4965,5.4965,1487966,0
1991-07-26,5.5246,5.5246,5.4585,5.4868,1231276,0
1991-07-29,5.4585,5.4868,5.4024,5.4585,1916916,0
1991-07-30,5.4585,5.4965,5.4398,5.4965,3247051,0
1991-07-31,5.4965,5.5434,5.4868,5.5434,2703117,0
1991-08-01,5.5434,5.5623,5.5246,5.5623,2481645,0
1991-08-02,5.5813,5.5813,5.4965,5.5434,1221091,0
1991-08-05,5.5434,5.5623,5.5246,5.5246,1965286,0
1991-08-06,5.5246,5.5813,5.5246,5.5813,2054388,0
1991-08-07,5.5623,5.5998,5.5623,5.5623,1994561,0
1991-08-08,5.5998,5.7225,5.5998,5.6848,4608583,0
1991-08-09,5.6942,5.7791,5.6848,5.7412,3045092,0
1991-08-12,5.7603,5.9016,5.7603,5.8547,2364538,0
1991-08-13,5.9016,6.2601,5.9016,6.1659,10362729,0
1991-08-14,6.2601,6.2601,6.1747,6.2032,4897944,0
1991-08-15,6.1659,6.1747,6.0523,6.0523,1493059,0
1991-08-16,6.0523,6.0808,5.9393,5.9583,2460851,0
1991-08-19,5.8168,5.9393,5.6942,5.9205,2899562,0
1991-08-20,5.9393,6.0054,5.9016,5.9393,1882976,0
1991-08-21,6.0054,6.0808,6.0054,6.0808,2034871,0
1991-08-22,6.1373,6.1373,6.0523,6.0808,1369591,0
1991-08-23,6.0808,6.0999,6.0149,6.043,1557548,0
1991-08-26,6.0149,6.0808,6.0149,6.0523,1227457,0
1991-08-27,6.043,6.1183,6.043,6.1183,1344134,0
1991-08-28,6.1659,6.3354,6.1659,6.3162,2659417,0
1991-08-29,6.3162,6.3354,6.2979,6.2979,2247438,0
1991-08-30,6.2785,6.2979,6.2032,6.2127,629214,0
1991-09-03,6.2127,6.2412,6.1373,6.1373,895239,0
1991-09-04,6.1564,6.1747,6.1373,6.1564,1183756,0
1991-09-05,6.1564,6.1564,6.0523,6.0903,653824,0
1991-09-06,6.0808,6.0903,6.0149,6.0903,1001736,0
1991-09-09,6.0523,6.0903,6.0523,6.0903,334764,0
1991-09-10,6.0808,6.0808,5.93,5.9771,662308,0
1991-09-11,5.9583,5.9771,5.9583,5.9771,786198,0
1991-09-12,5.996,6.0523,5.996,6.043,1506635,0
1991-09-13,6.0523,6.0523,5.8168,5.8356,1676349,0
1991-09-16,5.8356,5.93,5.8356,5.9205,715770,0
1991-09-17,5.93,6.043,5.9205,6.0149,929606,0
1991-09-18,6.043,6.043,5.996,5.996,1740840,0
1991-09-19,5.9583,6.0149,5.93,6.0149,1401413,0
1991-09-20,6.043,6.0523,5.9771,6.0523,2121847,0
1991-09-23,6.043,6.043,5.8922,5.9205,999615,0
1991-09-24,5.9205,5.9205,5.7888,5.8734,1008527,0
1991-09-25,5.8734,5.8734,5.7888,5.8547,677157,0
1991-09-26,5.8168,5.8356,5.7888,5.7888,866391,0
1991-09-27,5.732,5.732,5.6942,5.732,1634345,0
1991-09-30,5.732,5.732,5.6756,5.732,731466,0
1991-10-01,5.732,5.8356,5.732,5.8168,1062834,0
1991-10-02,5.7888,5.8168,5.6942,5.7131,1285157,0
1991-10-03,5.7131,5.7131,5.5905,5.6283,1867701,0
1991-10-04,5.6189,5.6567,5.5905,5.6189,1476086,0
1991-10-07,5.5905,5.6189,5.5718,5.5905,723831,0
1991-10-08,5.5905,5.5905,5.5149,5.553,1803636,0
1991-10-09,5.5341,5.5341,5.3927,5.3927,2556742,0
1991-10-10,5.3927,5.3927,5.3077,5.3739,2321260,0
1991-10-11,5.4114,5.553,5.4114,5.5341,2115485,0
1991-10-14,5.553,5.8356,5.553,5.8168,3025575,0
1991-10-15,5.8547,6.0903,5.8547,6.0808,6248869,0
1991-10-16,6.0523,6.1747,5.996,6.1564,6396095,0
1991-10-17,6.1183,6.1564,6.0903,6.1373,2768881,0
1991-10-18,6.1183,6.1564,6.0903,6.1564,2312350,0
1991-10-21,6.1564,6.1564,6.0523,6.1183,1387412,0
1991-10-22,6.0523,6.0808,5.9771,5.996,1329287,0
1991-10-23,5.9583,6.043,5.9583,6.043,3124856,0
1991-10-24,6.043,6.043,5.93,5.9583,933848,0
1991-10-25,5.93,5.93,5.8734,5.9205,935124,0
1991-10-28,5.9205,6.0523,5.9205,6.0149,1206665,0
1991-10-29,6.0149,6.0149,5.9771,5.996,943185,0
1991-10-30,5.996,6.043,5.996,6.0149,1139630,0
1991-10-31,6.0149,6.0149,5.996,6.0149,518051,0
1991-11-01,6.0149,6.0149,5.9583,5.996,1275820,0
1991-11-04,5.996,6.0523,5.996,6.0523,1737445,0
1991-11-05,6.0523,6.0523,6.0149,6.0523,1641133,0
1991-11-06,6.0523,6.1373,6.043,6.1183,1741691,0
1991-11-07,6.1183,6.2412,6.0903,6.2412,1894006,0
1991-11-08,6.2506,6.2785,6.2127,6.2785,1416262,0
1991-11-11,6.2785,6.2785,6.2127,6.2506,1081079,0
1991-11-12,6.2506,6.2785,6.2412,6.2785,1371289,0
1991-11-13,6.2032,6.2785,6.1747,6.2785,1182908,0
1991-11-14,6.2506,6.2979,6.2506,6.2785,2716694,0
1991-11-15,6.2785,6.2785,6.1373,6.1373,2131180,0
1991-11-18,6.0523,6.0808,5.9583,5.996,2429028,0
1991-11-19,5.93,5.93,5.7131,5.7603,2933503,0
1991-11-20,5.7603,5.7888,5.6567,5.6942,1974621,0
1991-11-21,5.6567,5.7131,5.6283,5.6567,1959347,0
1991-11-22,5.6567,5.6756,5.5718,5.5905,1039074,0
1991-11-25,5.5905,5.6189,5.5718,5.5718,1401833,0
1991-11-26,5.5718,5.6189,5.4585,5.553,1551189,0
1991-11-27,5.553,5.5718,5.5149,5.5718,851539,0
1991-11-29,5.553,5.553,5.5149,5.5341,200260,0
1991-12-02,5.5341,5.6942,5.4681,5.6942,1664894,0
1991-12-03,5.6942,5.8922,5.6942,5.8922,2458304,0
1991-12-04,5.9205,6.0149,5.8922,5.8922,1842244,0
1991-12-05,5.8356,5.8547,5.732,5.732,692431,0
1991-12-06,5.732,5.732,5.6283,5.6567,1245700,0
1991-12-09,5.6756,5.8547,5.6567,5.8168,1168056,0
1991-12-10,5.7979,5.8829,5.7979,5.8168,946156,0
1991-12-11,5.7699,5.8829,5.7699,5.8356,122620,0
1991-12-12,5.8356,5.9393,5.8356,5.9205,1858791,0
1991-12-13,5.9393,6.0149,5.9205,6.0149,4626827,0
1991-12-16,5.9771,6.0149,5.9583,5.9583,1122656,0
1991-12-17,5.9205,5.9393,5.8356,5.8547,753530,0
1991-12-18,5.8547,5.9393,5.8356,5.9393,2067539,0
1991-12-19,5.9205,5.9771,5.9205,5.9771,1678896,0
1991-12-20,6.0999,6.1659,6.0622,6.1373,2700572,0
1991-12-23,6.1373,6.3921,6.1279,6.3447,3296267,0
1991-12-24,6.3447,6.4297,6.2881,6.4017,1640708,0
1991-12-26,6.4017,6.6749,6.4017,6.6749,1843092,0
1991-12-27,6.6371,6.6749,6.5899,6.6467,1044585,0
1991-12-30,6.6089,6.6371,6.5524,6.5899,1956376,0
1991-12-31,6.5899,6.6371,6.5524,6.6089,2054810,0
1992-01-02,6.5711,6.6089,6.4486,6.5711,1910555,0
1992-01-03,6.5239,6.7595,6.5239,6.7313,1879156,0
1992-01-06,6.8067,7.1178,6.7595,7.08,2995025,0
1992-01-07,7.0992,7.1932,6.9571,7.0235,3355668,0
1992-01-08,6.9765,7.2593,6.9571,7.2593,3185106,0
1992-01-09,7.2216,7.2216,6.9106,6.9765,2535952,0
1992-01-10,6.9765,6.9765,6.7595,6.8348,3459193,0
1992-01-13,6.7974,6.8067,6.6371,6.7125,1969106,0
1992-01-14,6.7313,7.1555,6.6371,7.1555,4373951,0
1992-01-15,7.1178,7.429,7.0332,7.4101,3964094,0
1992-01-16,7.5705,7.5705,7.3818,7.4854,6222984,0
1992-01-17,7.4669,7.4854,7.3064,7.3064,2700149,0
1992-01-20,7.2593,7.4101,6.9953,6.9953,2829553,0
1992-01-21,6.9106,7.1838,6.9009,6.9571,3273354,0
1992-01-22,6.9106,7.08,6.9106,7.08,1831637,0
1992-01-23,7.08,7.2593,7.0332,7.1178,1275400,0
1992-01-24,7.08,7.3064,7.0235,7.1555,2066267,0
1992-01-27,7.1178,7.2216,7.0992,7.1838,1075986,0
1992-01-28,7.1555,7.2405,7.0992,7.1555,1101443,0
1992-01-29,7.1178,7.2782,7.0992,7.1555,2909747,0
1992-01-30,7.1555,7.2405,7.1178,7.1932,2249561,0
1992-01-31,7.1838,7.2405,7.1462,7.1462,1235093,0
1992-02-03,7.0612,7.1555,7.0612,7.08,1378077,0
1992-02-04,7.08,7.2405,7.0332,7.1178,2532982,0
1992-02-05,7.0992,7.1932,7.0612,7.1555,1804059,0
1992-02-06,7.1462,7.3818,7.1178,7.3818,1938982,0
1992-02-07,7.4101,7.4854,7.2593,7.3818,2205007,0
1992-02-10,7.3629,7.3818,7.2593,7.3441,912212,0
1992-02-11,7.3441,7.3818,7.2593,7.2782,1264793,0
1992-02-12,7.2405,7.4101,7.1932,7.4101,1478632,0
1992-02-13,7.429,7.4669,7.3629,7.429,1440874,0
1992-02-14,7.3441,7.429,7.3158,7.3818,1498571,0
1992-02-18,7.3158,7.3629,7.2405,7.2593,1771816,0
1992-02-19,7.1932,7.2405,7.08,7.1555,1926255,0
1992-02-20,7.1555,7.3629,7.1555,7.3158,1798547,0
1992-02-21,7.3441,7.429,7.3158,7.4101,10773017,0
1992-02-24,7.429,7.5518,7.3818,7.4385,3687888,0
1992-02-25,7.4669,7.5041,7.4385,7.4854,3512656,0
1992-02-26,7.4385,7.6272,7.4385,7.5705,3441374,0
1992-02-27,7.5705,7.6272,7.5518,7.6272,2053963,0
1992-02-28,7.6272,7.8246,7.5799,7.7305,2655172,0
1992-03-02,7.6834,7.872,7.6834,7.8246,2097664,0
1992-03-03,7.8155,7.872,7.7684,7.8533,1509179,0
1992-03-04,7.8246,7.8246,7.7117,7.7117,3547019,0
1992-03-05,7.6272,7.6459,7.5423,7.5705,1828243,0
1992-03-06,7.5232,7.5423,7.297,7.3158,3240265,0
1992-03-09,7.3158,7.4194,7.3158,7.3818,3163468,0
1992-03-10,7.4194,7.4762,7.4007,7.4669,2174033,0
1992-03-11,7.4007,7.4007,7.3158,7.3441,1331830,0
1992-03-12,7.3158,7.4385,7.297,7.4007,1987351,0
1992-03-13,7.4385,7.4762,7.3536,7.3818,781107,0
1992-03-16,7.3818,7.4007,7.1932,7.2216,2602138,0
1992-03-17,7.3441,7.4194,7.3158,7.4194,2095965,0
1992-03-18,7.4194,7.4194,7.297,7.3818,2322538,0
1992-03-19,7.3536,7.5705,7.3536,7.5705,1933892,0
1992-03-20,7.5984,7.7684,7.5041,7.7684,3139281,0
1992-03-23,7.6272,7.6834,7.5041,7.5232,1748052,0
1992-03-24,7.5232,7.6272,7.5232,7.5984,1770966,0
1992-03-25,7.5799,7.6647,7.5705,7.6647,1757385,0
1992-03-26,7.6647,7.7496,7.5799,7.6647,2179551,0
1992-03-27,7.6834,7.7117,7.4385,7.4669,2325508,0
1992-03-30,7.4385,7.4762,7.4007,7.4762,1252913,0
1992-03-31,7.4762,7.5799,7.4669,7.4669,1977165,0
1992-04-01,7.3441,7.3818,7.3441,7.3818,1885946,0
1992-04-02,7.3441,7.4007,7.2593,7.2593,1583006,0
1992-04-03,7.2311,7.2311,7.0707,7.2311,1742113,0
1992-04-06,7.2782,7.4194,7.2216,7.4007,1881705,0
1992-04-07,7.3818,7.4669,7.2311,7.3818,2602987,0
1992-04-08,7.3441,7.3441,7.0992,7.2782,2818100,0
1992-04-09,7.2311,7.4194,7.2216,7.4007,3467253,0
1992-04-10,7.4385,7.5041,7.3441,7.3818,1438752,0
1992-04-13,7.3818,7.3818,7.2782,7.3536,921970,0
1992-04-14,7.4007,7.6272,7.3818,7.5984,2519828,0
1992-04-15,7.5799,7.6459,7.5423,7.6459,1203696,0
1992-04-16,7.5799,7.6272,7.5423,7.6272,994948,0
1992-04-20,7.6459,7.872,7.5984,7.7496,3591571,0
1992-04-21,7.7966,8.0417,7.7966,7.9756,4701497,0
1992-04-22,8.0133,8.1831,7.9947,8.0982,3709520,0
1992-04-23,8.0133,8.0704,7.9287,8.0704,2238524,0
1992-04-24,8.0417,8.0704,7.8908,7.8908,2212645,0
1992-04-27,7.872,7.9566,7.8155,7.8155,2621231,0
1992-04-28,7.8155,7.8155,7.6647,7.7305,1409048,0
1992-04-29,7.7684,7.8533,7.7305,7.8155,1853699,0
1992-04-30,7.8155,7.872,7.8155,7.8246,1493907,0
1992-05-01,7.7966,7.8908,7.7966,7.8246,1493907,0
1992-05-04,7.8533,7.9566,7.8246,7.9287,1194364,0
1992-05-05,7.9287,7.9947,7.9098,7.9566,1695018,0
1992-05-06,7.9947,8.0511,7.9756,8.0133,2403573,0
1992-05-07,7.9756,7.9947,7.9566,7.9947,1091260,0
1992-05-08,7.9947,7.9947,7.9566,7.9947,1640708,0
1992-05-11,7.9947,8.117,7.9756,8.0704,2591108,0
1992-05-12,8.0704,8.0982,7.9947,8.0417,1724719,0
1992-05-13,8.0704,8.1549,8.0133,8.1362,2252528,0
1992-05-14,8.0704,8.117,8.0133,8.0982,2700572,0
1992-05-15,7.9566,8.0417,7.9566,7.9566,3139281,0
1992-05-18,7.9566,8.0417,7.9566,7.9756,1555425,0
1992-05-19,7.9756,7.9756,7.8908,7.9756,1392502,0
1992-05-20,7.9756,8.0133,7.9098,7.9756,1541848,0
1992-05-21,7.9756,7.9947,7.9098,7.9287,1394626,0
1992-05-22,7.9287,7.9566,7.8155,7.872,1683141,0
1992-05-26,7.8533,7.8533,7.5423,7.7117,1812120,0
1992-05-27,7.6834,7.7117,7.6272,7.6459,1098051,0
1992-05-28,7.6834,7.6834,7.5799,7.6647,862149,0
1992-05-29,7.6647,7.7305,7.6272,7.6272,911789,0
1992-06-01,7.6272,7.7496,7.561,7.6272,1926676,0
1992-06-02,7.6272,7.6647,7.5984,7.6272,1355168,0
1992-06-03,7.5984,7.7117,7.5984,7.6647,1798547,0
1992-06-04,7.6459,7.6834,7.5984,7.5984,1266490,0
1992-06-05,7.5984,7.6459,7.4194,7.4385,5353624,0
1992-06-08,7.4385,7.5423,7.4194,7.5423,2578802,0
1992-06-09,7.561,7.5984,7.5232,7.5232,2516013,0
1992-06-10,7.5799,7.6834,7.561,7.5984,2508794,0
1992-06-11,7.5984,7.6647,7.5423,7.561,2166822,0
1992-06-12,7.6459,7.6647,7.5984,7.6647,2430727,0
1992-06-15,7.6272,7.7117,7.5984,7.6834,896939,0
1992-06-16,7.6459,7.7305,7.6272,7.6834,866391,0
1992-06-17,7.6459,7.7117,7.5232,7.5423,2215191,0
1992-06-18,7.561,7.561,7.3158,7.4194,3269539,0
1992-06-19,7.4385,7.4762,7.3818,7.3912,2696754,0
1992-06-22,7.3818,7.3912,7.3158,7.3912,1818912,0
1992-06-23,7.3536,7.4385,7.3536,7.4385,1704774,0
1992-06-24,7.3912,7.5232,7.3912,7.4385,1389104,0
1992-06-25,7.4385,7.4762,7.3347,7.3347,2911016,0
1992-06-26,7.3536,7.5423,7.3536,7.5423,3560176,0
1992-06-29,7.5799,7.8246,7.561,7.8155,2794762,0
1992-06-30,7.7684,7.872,7.7117,7.872,2429028,0
1992-07-01,7.9004,7.9947,7.9004,7.9947,3141831,0
1992-07-02,8.2681,8.2681,8.1267,8.1644,4107078,0
1992-07-06,8.1267,8.1362,7.9756,7.9947,3850385,0
1992-07-07,8.0608,8.0795,7.9098,7.9287,2045903,0
1992-07-08,7.9004,7.9566,7.872,7.9098,1442567,0
1992-07-09,7.9004,8.1644,7.9004,8.1362,3383673,0
1992-07-10,8.1831,8.24,8.1831,8.24,3955182,0
1992-07-13,8.2681,8.2681,7.9947,7.9947,1208361,0
1992-07-14,8.0229,8.0608,7.9098,8.0417,1363653,0
1992-07-15,8.0608,8.0982,7.7305,7.7966,2323807,0
1992-07-16,7.7117,7.7117,7.5232,7.5799,3234745,0
1992-07-17,7.5984,7.6459,7.5423,7.5799,3171104,0
1992-07-20,7.5041,7.7966,7.4574,7.7966,1999656,0
1992-07-21,7.7117,7.8246,7.7117,7.7305,1391655,0
1992-07-22,7.6459,7.7117,7.5423,7.5984,1018285,0
1992-07-23,7.6459,7.6459,7.4762,7.5041,1062834,0
1992-07-24,7.4385,7.5041,7.4385,7.4762,1283036,0
1992-07-27,7.4762,7.5232,7.2311,7.2688,1725567,0
1992-07-28,7.297,7.5984,7.297,7.5984,2648385,0
1992-07-29,7.5984,7.7966,7.5984,7.6647,1830368,0
1992-07-30,7.6834,7.7496,7.5041,7.6459,1164662,0
1992-07-31,7.6459,7.6459,7.5423,7.5984,472652,0
1992-08-03,7.5799,7.5799,7.5232,7.5799,824383,0
1992-08-04,7.6272,7.7117,7.5799,7.6834,1262246,0
1992-08-05,7.7305,7.7305,7.6459,7.7117,2025538,0
1992-08-06,7.7117,7.7117,7.6459,7.6647,1150234,0
1992-08-07,7.6272,7.7496,7.4574,7.561,1315285,0
1992-08-10,7.5423,7.5799,7.4762,7.4762,13681484,0
1992-08-11,7.5232,7.5423,7.4385,7.5232,798928,0
1992-08-12,7.4762,7.6272,7.4762,7.5984,2101906,0
1992-08-13,7.6834,7.7305,7.6272,7.7305,6079151,0
1992-08-14,7.7117,7.8246,7.6834,7.7684,1241033,0
1992-08-17,7.8155,7.8155,7.7496,7.7684,7360070,0
1992-08-18,7.7496,7.7684,7.7117,7.7684,6198376,0
1992-08-19,7.7305,7.7496,7.5799,7.5799,8168329,0
1992-08-20,7.5799,7.6272,7.4385,7.4385,7696951,0
1992-08-21,7.4574,7.4762,7.2688,7.4194,8578615,0
1992-08-24,7.3536,7.3912,7.1083,7.1083,2778218,0
1992-08-25,7.1462,7.297,7.0896,7.1838,8540007,0
1992-08-26,7.1744,7.2593,7.0707,7.1744,6884019,0
1992-08-27,7.2311,7.4194,7.2118,7.3912,6859839,0
1992-08-28,7.3347,7.3347,7.2311,7.3158,6512349,0
1992-08-31,7.297,7.3158,7.1273,7.1462,9131458,0
1992-09-01,7.1273,7.297,7.1273,7.2499,5772391,0
1992-09-02,7.2499,7.4762,7.2311,7.4669,6319722,0
1992-09-03,7.4194,7.4194,7.3158,7.3536,5595042,0
1992-09-04,7.3347,7.4194,7.2688,7.3536,1489665,0
1992-09-08,7.3158,7.3158,7.1744,7.1744,2907201,0
1992-09-09,7.2118,7.2688,7.1083,7.1744,2217735,0
1992-09-10,7.2118,7.3818,7.2118,7.297,2305562,0
1992-09-11,7.3347,7.3347,7.2688,7.3158,1057319,0
1992-09-14,7.5041,7.5041,7.3347,7.4669,2275016,0
1992-09-15,7.4385,7.4385,7.297,7.3347,3267416,0
1992-09-16,7.297,7.4669,7.297,7.4194,1601248,0
1992-09-17,7.3912,7.4762,7.3912,7.4194,1000465,0
1992-09-18,7.5232,7.5232,7.3818,7.4194,3625088,0
1992-09-21,7.4194,7.4194,7.297,7.3347,1988199,0
1992-09-22,7.3347,7.3536,7.2311,7.2311,1228730,0
1992-09-23,7.2499,7.297,7.2499,7.2499,677586,0
1992-09-24,7.297,7.3347,7.1273,7.1462,1696715,0
1992-09-25,7.1838,7.2311,7.0707,7.1273,3194442,0
1992-09-28,7.1273,7.2688,7.0707,7.2688,1043740,0
1992-09-29,7.2688,7.3818,7.2499,7.297,1664043,0
1992-09-30,7.2499,7.4385,7.2499,7.3912,3515199,0
1992-10-01,7.3818,7.4385,7.3818,7.4194,861722,0
1992-10-02,7.3818,7.4194,7.2688,7.297,1140052,0
1992-10-05,7.2499,7.2688,6.9953,7.1838,2045477,0
1992-10-06,7.2118,7.2499,7.1273,7.1744,1399715,0
1992-10-07,7.1838,7.2118,7.0707,7.0707,1306375,0
1992-10-08,7.1083,7.1462,6.9953,7.0425,1388686,0
1992-10-09,7.0707,7.0707,6.9389,6.9389,1760783,0
1992-10-12,6.9571,7.0425,6.9389,7.0235,1644530,0
1992-10-13,7.0425,7.1083,6.9859,7.0425,1623740,0
1992-10-14,6.9953,7.1083,6.9859,7.1083,1362378,0
1992-10-15,7.08,7.2499,7.08,7.2118,1882127,0
1992-10-16,7.2499,7.3347,7.2118,7.3347,1532516,0
1992-10-19,7.297,7.5423,7.2311,7.5041,4583126,0
1992-10-20,7.5041,7.6459,7.5041,7.5705,5607348,0
1992-10-21,7.5423,7.5799,7.4762,7.5799,2966598,0
1992-10-22,7.6081,7.6647,7.5705,7.5799,1446812,0
1992-10-23,7.5799,7.6647,7.5799,7.6272,647036,0
1992-10-26,7.6081,7.7496,7.5799,7.7496,1546942,0
1992-10-27,7.7966,7.8816,7.7966,7.8155,2471881,0
1992-10-28,7.8342,7.8816,7.7684,7.8155,1426022,0
1992-10-29,7.7966,7.8155,7.7496,7.7966,526539,0
1992-10-30,7.7966,7.7966,7.7117,7.7117,980522,0
1992-11-02,7.6834,7.9004,7.6834,7.8626,1227457,0
1992-11-03,7.8626,7.8816,7.7684,7.8155,2011111,0
1992-11-04,7.8155,7.9004,7.7305,7.7496,892696,0
1992-11-05,7.7496,7.8626,7.7496,7.8155,610970,0
1992-11-06,7.8342,7.9756,7.8155,7.9663,1213877,0
1992-11-09,7.9383,8.1644,7.9195,8.1454,2008989,0
1992-11-10,8.1644,8.1644,8.1267,8.1267,2386178,0
1992-11-11,8.1454,8.3153,8.1454,8.2776,3760436,0
1992-11-12,8.2584,8.2584,8.1454,8.2115,1073442,0
1992-11-13,8.1644,8.2584,8.1454,8.2302,1055198,0
1992-11-16,8.2584,8.2584,8.1454,8.1644,1714536,0
1992-11-17,8.1267,8.1927,8.1267,8.1454,1426446,0
1992-11-18,8.1644,8.4567,8.1644,8.3342,5900529,0
1992-11-19,8.3717,8.4567,8.3623,8.3717,2834645,0
1992-11-20,8.419,8.4753,8.3717,8.4753,2238524,0
1992-11-23,8.4753,8.5036,8.4373,8.4373,1157024,0
1992-11-24,8.3907,8.3907,8.3342,8.3342,1672531,0
1992-11-25,8.3342,8.419,8.3342,8.3907,1844364,0
1992-11-27,8.419,8.4567,8.419,8.419,746739,0
1992-11-30,8.3623,8.4848,8.3434,8.4663,2768460,0
1992-12-01,8.4663,8.5227,8.381,8.5132,28139416,0
1992-12-02,8.5227,8.5227,8.4471,8.4848,27200471,0
1992-12-03,8.4663,8.5132,8.4284,8.4848,117960074,0
1992-12-04,8.4848,8.5697,8.4663,8.5227,7427105,0
1992-12-07,8.5508,8.5508,8.4848,8.5132,2210099,0
1992-12-08,8.5132,8.5132,8.4471,8.4663,1742962,0
1992-12-09,8.4663,8.4848,8.4,8.4471,1340313,0
1992-12-10,8.4284,8.4471,8.3434,8.4,778563,0
1992-12-11,8.4,8.4,8.3623,8.3623,1274126,0
1992-12-14,8.381,8.4,8.3623,8.4,2143489,0
1992-12-15,8.381,8.4471,8.381,8.4471,1591066,0
1992-12-16,8.4471,8.4663,8.3153,8.4284,1881275,0
1992-12-17,8.4,8.6262,8.4,8.6262,1822304,0
1992-12-18,8.6925,8.8902,8.6545,8.8902,2961932,0
1992-12-21,8.8056,8.8243,8.6925,8.7392,1218970,0
1992-12-22,8.7392,8.8902,8.7392,8.8433,2219435,0
1992-12-23,8.8056,8.8243,8.5888,8.5888,1884672,0
1992-12-24,8.5508,8.6545,8.5227,8.6545,534175,0
1992-12-28,8.7112,8.777,8.6925,8.7392,1302132,0
1992-12-29,8.7392,8.9749,8.7392,8.8243,1865160,0
1992-12-30,8.8243,8.8618,8.6733,8.7112,1149387,0
1992-12-31,8.6925,8.7112,8.6074,8.6262,637701,0
1993-01-04,8.6733,8.6733,8.5227,8.5888,1485846,0
1993-01-05,8.5888,8.5888,8.4284,8.4663,1341589,0
1993-01-06,8.4663,8.5227,8.381,8.4471,1549063,0
1993-01-07,8.4663,8.5227,8.3623,8.381,2783734,0
1993-01-08,8.4471,8.4471,8.381,8.381,1385292,0
1993-01-11,8.4,8.4471,8.3153,8.3623,2047171,0
1993-01-12,8.4,8.4471,8.3623,8.4284,2070510,0
1993-01-13,8.4284,8.6733,8.4284,8.6733,2025538,0
1993-01-14,8.6925,8.8902,8.6733,8.8902,2493098,0
1993-01-15,8.8902,8.9279,8.7583,8.7583,2347993,0
1993-01-18,8.7112,8.8056,8.5697,8.7583,2974660,0
1993-01-19,8.8433,8.9942,8.6925,8.8902,3396827,0
1993-01-20,8.8243,8.9942,8.8243,8.9942,3194864,0
1993-01-21,8.9942,9.0693,8.9749,9.0126,2848646,0
1993-01-22,8.9942,9.0506,8.9749,8.9942,2415032,0
1993-01-25,8.9468,9.0126,8.9468,8.9942,1033132,0
1993-01-26,9.0316,9.1548,9.0126,9.1357,1964440,0
1993-01-27,9.1168,9.1168,9.0506,9.0506,2203737,0
1993-01-28,9.0316,9.0693,8.9468,8.9942,927909,0
1993-01-29,8.9468,9.0506,8.9468,9.0316,1551189,0
1993-02-01,9.0126,9.0693,9.0126,9.0693,1104836,0
1993-02-02,9.1168,9.2198,9.0889,9.1732,1847336,0
1993-02-03,9.1548,9.2378,9.1548,9.2198,2417574,0
1993-02-04,9.2378,9.4099,9.2198,9.4099,2573289,0
1993-02-05,9.3444,9.3732,9.2005,9.2378,2089603,0
1993-02-08,9.2378,9.2378,9.0693,9.1357,2136697,0
1993-02-09,9.0889,9.1548,9.0126,9.0316,1281342,0
1993-02-10,9.0506,9.0693,8.9468,8.9942,1051802,0
1993-02-11,9.0126,9.1732,9.0126,9.1548,681400,0
1993-02-12,9.1548,9.1732,9.0889,9.1168,706008,0
1993-02-16,9.0506,9.0693,8.7112,8.7583,2023839,0
1993-02-17,8.7583,8.8056,8.4471,8.5697,2282653,0
1993-02-18,8.5697,8.6545,8.3153,8.5888,3063761,0
1993-02-19,8.6733,9.1548,8.6733,9.1168,2475702,0
1993-02-22,9.2005,9.3247,9.0506,9.2865,2206281,0
1993-02-23,9.4576,9.4576,9.0889,9.1548,2973387,0
1993-02-24,9.1548,9.3247,9.0889,9.3247,1476934,0
1993-02-25,9.3444,9.3909,9.2005,9.2005,1623740,0
1993-02-26,9.1732,9.1732,8.9942,8.9942,4404077,0
1993-03-01,8.9749,9.1264,8.9749,9.0974,3255538,0
1993-03-02,9.0412,9.2667,9.0126,9.2667,1314434,0
1993-03-03,9.2961,9.503,9.2667,9.4755,2025958,0
1993-03-04,9.4755,9.4755,9.2961,9.3909,1007675,0
1993-03-05,9.3542,9.3909,9.2667,9.3347,1400138,0
1993-03-08,9.315,9.54,9.315,9.503,2076877,0
1993-03-09,9.503,9.589,9.4755,9.54,1751023,0
1993-03-10,9.503,9.607,9.4755,9.589,1194786,0
1993-03-11,9.559,9.814,9.4755,9.691,2445574,0
1993-03-12,9.4755,9.607,9.4666,9.559,1821031,0
1993-03-15,9.607,9.627,9.521,9.559,750134,0
1993-03-16,9.559,9.607,9.503,9.521,1102717,0
1993-03-17,9.4755,9.4755,9.2667,9.315,2630989,0
1993-03-18,9.3542,9.382,9.1635,9.2292,4407471,0
1993-03-19,9.3909,9.3909,9.0601,9.0791,3525805,0
1993-03-22,9.0791,9.315,9.0412,9.2961,2035292,0
1993-03-23,9.3347,9.3542,9.2474,9.2961,1655555,0
1993-03-24,9.2961,9.382,9.2667,9.315,3407002,0
1993-03-25,9.315,9.3542,9.2474,9.3542,1417112,0
1993-03-26,9.315,9.3542,9.1454,9.1635,1267338,0
1993-03-29,9.1814,9.315,9.1814,9.2667,1194364,0
1993-03-30,9.2474,9.2961,9.2102,9.2292,605877,0
1993-03-31,9.2474,9.3347,9.2292,9.2474,1754842,0
1993-04-01,9.2474,9.315,9.2474,9.2961,1114173,0
1993-04-02,9.2474,9.2961,9.1635,9.2102,1740840,0
1993-04-05,9.1814,9.2292,9.1264,9.2102,1430689,0
1993-04-06,9.2292,9.2474,9.1635,9.2102,1102717,0
1993-04-07,9.2474,9.4187,9.2102,9.3909,2763368,0
1993-04-08,9.4187,9.4187,9.3347,9.3909,1098897,0
1993-04-12,9.4375,9.691,9.4375,9.645,3398094,0
1993-04-13,9.645,9.797,9.645,9.757,3523685,0
1993-04-14,9.757,9.797,9.627,9.674,1960621,0
1993-04-15,9.627,9.645,9.4375,9.521,1683988,0
1993-04-16,9.4755,9.521,9.382,9.4375,1412019,0
1993-04-19,9.4187,9.4375,9.2292,9.2667,1741263,0
1993-04-20,9.2474,9.2474,8.7392,8.8618,6701579,0
1993-04-21,8.8902,8.9091,8.3623,8.598,7734287,0
1993-04-22,8.4663,8.6831,8.4284,8.5508,6707521,0
1993-04-23,8.5132,8.5132,8.2776,8.3153,4335767,0
1993-04-26,8.0795,8.2302,7.8246,8.1454,7105072,0
1993-04-27,8.1267,8.598,8.1267,8.5227,3693824,0
1993-04-28,8.8056,8.8056,8.5508,8.5697,2647536,0
1993-04-29,8.5227,8.5508,8.3434,8.4848,1868974,0
1993-04-30,8.5227,8.598,8.381,8.4,2082816,0
1993-05-03,8.381,8.381,8.2584,8.2964,2142639,0
1993-05-04,8.2964,8.5697,8.2964,8.5697,2685723,0
1993-05-05,8.6355,8.6831,8.2302,8.2584,2440485,0
1993-05-06,8.3434,8.4284,8.2964,8.3434,3729888,0
1993-05-07,8.3434,8.4,8.2302,8.2302,2437940,0
1993-05-10,8.3153,8.3623,8.2584,8.3153,2526191,0
1993-05-11,8.3623,8.4848,8.2584,8.4471,2901685,0
1993-05-12,8.4284,8.5227,8.3623,8.4284,2715847,0
1993-05-13,8.2964,8.2964,8.1267,8.1454,2926292,0
1993-05-14,7.872,7.9947,7.6834,7.7876,9434819,0
1993-05-17,7.8155,7.872,7.7024,7.7399,3732856,0
1993-05-18,7.8533,7.9756,7.7876,7.8533,4728655,0
1993-05-19,7.7024,7.9947,7.6174,7.9756,10901575,0
1993-05-20,8.0795,8.1075,7.9098,7.9383,4396014,0
1993-05-21,7.9383,7.9756,7.8155,7.8533,2623353,0
1993-05-24,7.8533,7.9947,7.8533,7.9098,1394197,0
1993-05-25,7.9383,8.0795,7.9004,8.0417,1801936,0
1993-05-26,8.0417,8.2302,8.0417,8.2302,2308534,0
1993-05-27,8.2584,8.381,8.0608,8.1644,2699725,0
1993-05-28,8.1927,8.1927,7.9663,8.0511,1519786,0
1993-06-01,8.0229,8.2115,7.9756,8.1927,2475702,0
1993-06-02,8.1927,8.3247,8.1738,8.2115,3168558,0
1993-06-03,8.2115,8.2584,8.1454,8.2584,1990743,0
1993-06-04,8.1738,8.1738,7.9383,7.9756,2383208,0
1993-06-07,7.9756,8.0043,7.7305,7.7399,3460042,0
1993-06-08,7.7399,7.8246,7.7305,7.7876,5409629,0
1993-06-09,7.8155,7.9663,7.8155,7.872,3331908,0
1993-06-10,7.872,7.9383,7.8533,7.9004,2698875,0
1993-06-11,8.0229,8.1075,7.9663,8.0229,4714653,0
1993-06-14,8.0229,8.0511,7.9756,8.0229,2055237,0
1993-06-15,8.0511,8.1075,7.9663,7.9663,3646728,0
1993-06-16,7.9383,7.9663,7.8155,7.9004,3106188,0
1993-06-17,7.9383,8.0511,7.9195,8.0229,4006523,0
1993-06-18,8.0889,8.2302,8.0608,8.2302,3828321,0
1993-06-21,8.2115,8.3717,8.1738,8.3717,2296654,0
1993-06-22,8.3717,8.4471,8.3247,8.4095,2767606,0
1993-06-23,8.2776,8.3247,8.1738,8.1738,3460469,0
1993-06-24,8.1738,8.3717,8.1454,8.3434,2416299,0
1993-06-25,8.3434,8.381,8.2584,8.2964,1979714,0
1993-06-28,8.3717,8.5321,8.3717,8.5321,2139667,0
1993-06-29,8.5508,8.5508,8.3434,8.381,1694167,0
1993-06-30,8.381,8.4663,8.2584,8.4663,1860062,0
1993-07-01,8.4471,8.5508,8.4095,8.5321,3648002,0
1993-07-02,8.5132,8.5132,8.4095,8.4944,1854125,0
1993-07-06,8.4944,8.5508,8.4471,8.4471,1794299,0
1993-07-07,8.4944,8.598,8.4944,8.5508,2544859,0
1993-07-08,8.6171,8.9375,8.598,8.8526,2704392,0
1993-07-09,8.8711,8.8711,8.7487,8.7867,2163431,0
1993-07-12,8.7299,8.7678,8.6641,8.6641,1179514,0
1993-07-13,8.6641,8.7678,8.579,8.598,1488391,0
1993-07-14,8.598,8.598,8.4471,8.4663,2815129,0
1993-07-15,8.4471,8.598,8.4471,8.579,1758659,0
1993-07-16,8.579,8.598,8.4944,8.579,1331830,0
1993-07-19,8.6171,8.6641,8.4944,8.5132,1817636,0
1993-07-20,8.5508,8.6171,8.2964,8.3717,4701075,0
1993-07-21,8.3717,8.4944,8.2776,8.4944,1813816,0
1993-07-22,8.4944,8.4944,8.3717,8.381,1578762,0
1993-07-23,8.2776,8.3717,8.2302,8.3717,2793490,0
1993-07-26,8.3247,8.5321,8.3247,8.4944,2788400,0
1993-07-27,8.5321,8.5508,8.4284,8.4663,2088757,0
1993-07-28,8.4944,8.4944,8.381,8.4095,1075138,0
1993-07-29,8.4471,8.7299,8.4284,8.6355,3451558,0
1993-07-30,8.6355,8.6641,8.5132,8.598,977128,0
1993-08-02,8.5508,8.6355,8.5321,8.6171,1296190,0
1993-08-03,8.6171,8.7018,8.598,8.6355,2194827,0
1993-08-04,8.6355,8.7678,8.6171,8.7018,2208403,0
1993-08-05,8.7018,8.8337,8.7018,8.8148,2428609,0
1993-08-06,8.8148,8.9375,8.7867,8.8711,2189733,0
1993-08-09,8.8711,9.0223,8.8337,8.9375,1583429,0
1993-08-10,8.9187,8.9845,8.8997,8.9375,1557126,0
1993-08-11,8.9656,9.0223,8.9375,9.0032,1224483,0
1993-08-12,9.0223,9.1548,9.0223,9.0889,3170679,0
1993-08-13,9.0889,9.1357,9.0032,9.0223,1445538,0
1993-08-16,9.0506,9.0693,8.8337,8.8526,3197836,0
1993-08-17,8.8148,8.8711,8.7487,8.7867,4138475,0
1993-08-18,8.7487,8.8337,8.7018,8.7018,3169830,0
1993-08-19,8.7018,8.7867,8.6641,8.7678,1960621,0
1993-08-20,8.7678,8.8526,8.7299,8.7299,4208059,0
1993-08-23,8.7487,8.7487,8.6355,8.7487,1976317,0
1993-08-24,8.7867,8.8711,8.6641,8.8337,2251679,0
1993-08-25,8.8337,8.8526,8.7678,8.8148,1791328,0
1993-08-26,8.8148,8.8997,8.7487,8.8711,1542277,0
1993-08-27,8.7867,8.8526,8.7018,8.7487,1182480,0
1993-08-30,8.7583,8.8056,8.6733,8.7112,1481602,0
1993-08-31,8.7112,8.8618,8.7112,8.8618,2443032,0
1993-09-01,8.8243,8.8243,8.7583,8.8056,1385292,0
1993-09-02,8.777,8.8433,8.6545,8.6545,14486779,0
1993-09-03,8.6733,8.7112,8.6074,8.6733,2519828,0
1993-09-07,8.7583,8.8243,8.7112,8.777,1703077,0
1993-09-08,8.777,8.8902,8.7583,8.8902,2801551,0
1993-09-09,8.8618,9.0601,8.8243,9.0601,7489476,0
1993-09-10,9.0412,9.1264,8.9279,9.1264,3229232,0
1993-09-13,9.1264,9.1454,8.9942,9.0126,1590643,0
1993-09-14,8.9279,8.9468,8.7583,8.8056,2138818,0
1993-09-15,8.7583,8.7583,8.6545,8.6925,2748515,0
1993-09-16,8.6925,8.6925,8.6545,8.6733,1466753,0
1993-09-17,8.4567,8.6262,8.4567,8.6262,3673883,0
1993-09-20,8.6262,8.6733,8.5697,8.5697,1527848,0
1993-09-21,8.5697,8.6074,8.3717,8.419,3860146,0
1993-09-22,8.4567,8.5227,8.4373,8.4567,1929223,0
1993-09-23,8.4753,8.5412,8.4753,8.5036,1584704,0
1993-09-24,8.4567,8.5412,8.4373,8.4753,3071397,0
1993-09-27,8.5036,8.6733,8.5036,8.6074,1856245,0
1993-09-28,8.777,8.8433,8.7392,8.8433,4795269,0
1993-09-29,8.8433,8.8433,8.6925,8.7112,2717971,0
1993-09-30,8.7583,8.8618,8.7392,8.8618,3129945,0
1993-10-01,8.8618,9.0791,8.8056,9.0126,6549683,0
1993-10-04,8.9749,9.0974,8.9749,9.0601,2599591,0
1993-10-05,9.0974,9.1454,9.0601,9.0974,3259780,0
1993-10-06,9.0974,9.1635,9.0601,9.1264,2482067,0
1993-10-07,9.0791,9.1264,8.9749,8.9942,1360681,0
1993-10-08,8.9942,9.0791,8.9091,8.9468,1628829,0
1993-10-11,8.9468,8.9942,8.9091,8.9091,853660,0
1993-10-12,8.9468,8.9749,8.8902,8.8902,3575022,0
1993-10-13,8.8618,8.9942,8.8056,8.9942,4721442,0
1993-10-14,8.9468,9.0601,8.8433,8.9091,6788982,0
1993-10-15,8.9091,8.9279,8.7112,8.7392,4307765,0
1993-10-18,8.7583,8.8243,8.3527,8.419,6763098,0
1993-10-19,8.5227,8.5412,8.3527,8.3527,3299661,0
1993-10-20,8.3527,8.3907,8.2021,8.2866,6629452,0
1993-10-21,8.3061,8.3717,8.2021,8.3527,1890610,0
1993-10-22,8.419,8.5036,8.3527,8.419,2414182,0
1993-10-25,8.419,8.4567,8.3527,8.3907,1731083,0
1993-10-26,8.419,8.419,8.1549,8.2021,3727340,0
1993-10-27,8.1738,8.2209,8.0511,8.0889,4097744,0
1993-10-28,8.0889,8.1267,7.9195,7.9756,4308189,0
1993-10-29,8.0043,8.0511,7.9195,8.0325,4732048,0
1993-11-01,8.0325,8.1738,7.9663,8.1267,5933623,0
1993-11-02,8.1267,8.1267,7.9756,8.0511,4711680,0
1993-11-03,8.0325,8.0511,7.8246,7.8533,3125705,0
1993-11-04,7.9004,7.9383,7.7305,7.7876,3454103,0
1993-11-05,7.7399,7.9195,7.6553,7.9195,6404152,0
1993-11-08,8.0325,8.0325,7.9195,8.0043,2611047,0
1993-11-09,8.2681,8.2681,7.9195,7.9663,3483376,0
1993-11-10,7.9383,8.0043,7.8816,8.0043,4270426,0
1993-11-11,7.9756,8.0043,7.9004,7.9383,2726877,0
1993-11-12,8.0043,8.0511,7.9383,8.0325,2484185,0
1993-11-15,7.9756,8.0325,7.9663,7.9756,1700106,0
1993-11-16,8.0325,8.1549,8.0043,8.1267,1182058,0
1993-11-17,8.1738,8.2681,8.0325,8.117,3297967,0
1993-11-18,8.0511,8.117,8.0511,8.0889,1352620,0
1993-11-19,8.0704,8.1549,8.0325,8.117,1710716,0
1993-11-22,8.0704,8.117,7.9663,7.9756,2880042,0
1993-11-23,7.9756,8.117,7.9756,8.0704,2497764,0
1993-11-24,8.117,8.1549,8.0511,8.0889,3142676,0
1993-11-26,8.117,8.1267,8.0889,8.1267,448468,0
1993-11-29,8.1831,8.2866,8.1831,8.2776,30032576,0
1993-11-30,8.2209,8.2776,8.1831,8.1831,10293150,0
1993-12-01,8.2209,8.3342,8.1644,8.1831,2232161,0
1993-12-02,8.1831,8.2115,8.0982,8.2115,7911639,0
1993-12-03,8.2489,8.3623,8.1644,8.3342,3025152,0
1993-12-06,8.381,8.5132,8.381,8.5132,1901221,0
1993-12-07,8.4663,8.4944,8.381,8.4663,1440022,0
1993-12-08,8.4471,8.5132,8.3623,8.5132,1642830,0
1993-12-09,8.5132,8.598,8.4284,8.4284,2059900,0
1993-12-10,8.4663,8.4663,8.2209,8.2866,1798547,0
1993-12-13,8.2489,8.4,8.2115,8.4,1398867,0
1993-12-14,8.4,8.4284,8.3342,8.4284,1304250,0
1993-12-15,8.4,8.4,8.2866,8.381,2018322,0
1993-12-16,8.4284,8.5132,8.4,8.5132,1860489,0
1993-12-17,8.6171,8.6171,8.4944,8.598,3434586,0
1993-12-20,8.5321,8.6171,8.4944,8.579,1435354,0
1993-12-21,8.5321,8.5508,8.4471,8.5321,1739144,0
1993-12-22,8.4471,8.4663,8.3342,8.4471,3105764,0
1993-12-23,8.4944,8.5508,8.4471,8.5321,1118839,0
1993-12-27,8.579,8.6831,8.5508,8.6831,2667903,0
1993-12-28,8.6641,8.7018,8.6171,8.6171,3159652,0
1993-12-29,8.598,8.6355,8.4944,8.5132,2042508,0
1993-12-30,8.4944,8.5132,8.4663,8.5132,1492210,0
1993-12-31,8.4944,8.598,8.4663,8.5132,1439597,0
1994-01-03,8.4944,8.579,8.3623,8.4,3729464,0
1994-01-04,8.381,8.4284,8.2866,8.2866,1867279,0
1994-01-05,8.3342,8.4284,8.3153,8.4284,4415958,0
1994-01-06,8.4471,8.4663,8.3342,8.3342,1689501,0
1994-01-07,8.3342,8.5321,8.3342,8.5132,3613632,0
1994-01-10,8.4663,8.6171,8.4471,8.6171,2922047,0
1994-01-11,8.6831,8.7299,8.5508,8.598,3379003,0
1994-01-12,8.598,8.6171,8.4663,8.598,2715000,0
1994-01-13,8.579,8.598,8.5132,8.579,2221128,0
1994-01-14,8.5508,8.6641,8.5321,8.6641,4928067,0
1994-01-17,8.6171,8.6355,8.5321,8.6355,1746779,0
1994-01-18,8.6355,8.6355,8.5321,8.5508,1910555,0
1994-01-19,8.5132,8.579,8.4,8.4944,2758698,0
1994-01-20,8.4471,8.5321,8.4,8.5132,3435437,0
1994-01-21,8.5321,8.598,8.5132,8.579,1879578,0
1994-01-24,8.598,8.6355,8.5321,8.5321,2421396,0
1994-01-25,8.5508,8.598,8.4663,8.5132,2284347,0
1994-01-26,8.5132,8.579,8.4944,8.5132,2621231,0
1994-01-27,8.5508,8.6641,8.5132,8.6641,2471881,0
1994-01-28,8.6641,8.7487,8.579,8.6831,3409973,0
1994-01-31,8.7018,8.8337,8.6355,8.8148,4322187,0
1994-02-01,8.7678,8.8148,8.7018,8.7867,2930533,0
1994-02-02,8.7678,8.7867,8.7299,8.7678,1556278,0
1994-02-03,8.7678,8.7678,8.598,8.6641,2215616,0
1994-02-04,8.6355,8.7018,8.5132,8.5321,4203389,0
1994-02-07,8.4663,8.6171,8.4,8.579,3759166,0
1994-02-08,8.5508,8.5508,8.3623,8.4284,2328900,0
1994-02-09,8.4284,8.579,8.4,8.579,1506635,0
1994-02-10,8.579,8.579,8.3623,8.3623,1756962,0
1994-02-11,8.3623,8.4284,8.3153,8.4,2158759,0
1994-02-14,8.3623,8.4663,8.3623,8.4471,2617838,0
1994-02-15,8.4284,8.5132,8.3623,8.4663,4381589,0
1994-02-16,8.4663,8.5321,8.4471,8.4663,2447699,0
1994-02-17,8.4944,8.5508,8.3623,8.4284,2099361,0
1994-02-18,8.4663,8.4663,8.2209,8.381,2450669,0
1994-02-22,8.4284,8.5132,8.3623,8.5132,3429913,0
1994-02-23,8.5321,8.579,8.4471,8.5132,1245700,0
1994-02-24,8.4284,8.4944,8.3623,8.381,1809574,0
1994-02-25,8.4284,8.4663,8.3623,8.4663,1477361,0
1994-02-28,8.5227,8.6074,8.5036,8.5697,2263558,0
1994-03-01,8.5227,8.5412,8.4373,8.5412,2025109,0
1994-03-02,8.4373,8.4373,8.2681,8.3907,5337502,0
1994-03-03,8.3717,8.3717,8.1738,8.2681,2464244,0
1994-03-04,8.2681,8.419,8.24,8.3717,2678084,0
1994-03-07,8.5036,8.5036,8.1738,8.1738,10467529,0
1994-03-08,8.2115,8.2681,8.1738,8.24,3948396,0
1994-03-09,8.2866,8.3342,8.1738,8.2115,2318716,0
1994-03-10,8.2115,8.2681,8.1454,8.1738,3368396,0
1994-03-11,8.1738,8.2866,8.0608,8.2115,3851232,0
1994-03-14,8.24,8.2866,8.1454,8.24,2176160,0
1994-03-15,8.24,8.3061,8.2115,8.24,4222908,0
1994-03-16,8.2681,8.4753,8.24,8.4753,4968798,0
1994-03-17,8.5036,8.5036,8.3907,8.419,1947468,0
1994-03-18,8.3907,8.4373,8.3061,8.419,4383710,0
1994-03-21,8.419,8.4373,8.3061,8.3342,4586942,0
1994-03-22,8.3342,8.3907,8.2866,8.3061,1962317,0
1994-03-23,8.3061,8.3907,8.2866,8.3527,1497301,0
1994-03-24,8.3061,8.3527,8.2681,8.2866,1145993,0
1994-03-25,8.1454,8.24,7.9756,7.9756,3006901,0
1994-03-28,8.1267,8.1738,8.0229,8.1454,2921624,0
1994-03-29,8.1738,8.1738,8.0608,8.0889,2756153,0
1994-03-30,8.0608,8.1075,7.9098,8.0229,5520370,0
1994-03-31,7.9756,8.0608,7.778,8.0229,3856744,0
1994-04-04,7.844,7.9566,7.806,7.844,7027006,0
1994-04-05,7.9098,8.1267,7.9098,8.1075,4473659,0
1994-04-06,8.1075,8.1738,8.0608,8.1075,2874104,0
1994-04-07,8.1267,8.3907,8.1075,8.3717,6774979,0
1994-04-08,8.3342,8.7204,8.2866,8.6545,9901531,0
1994-04-11,8.7204,9.0693,8.7018,9.0223,9764066,0
1994-04-12,9.0032,9.0889,8.8997,9.0032,6290868,0
1994-04-13,9.0032,9.0223,8.8148,8.9187,5471577,0
1994-04-14,8.8526,9.1168,8.8526,9.1168,4575913,0
1994-04-15,9.0693,9.2102,9.0032,9.1454,4458386,0
1994-04-18,9.1814,9.315,9.1168,9.1548,7447469,0
1994-04-19,9.2474,9.3643,9.2102,9.3643,7667249,0
1994-04-20,9.2961,9.3347,9.0693,9.0889,7088530,0
1994-04-21,9.1168,9.1454,8.9845,9.0889,3666244,0
1994-04-22,9.0506,9.2102,9.0506,9.1454,3736678,0
1994-04-25,9.1548,9.2474,9.0889,9.1814,3577567,0
1994-04-26,9.2474,9.2766,9.1168,9.1454,3600906,0
1994-04-28,9.1454,9.1454,8.9656,8.9845,2428609,0
1994-04-29,9.0032,9.1548,8.9656,9.1548,2305138,0
1994-05-02,9.2961,9.2961,9.1548,9.2102,4163085,0
1994-05-03,9.2474,9.2961,9.2102,9.2961,1659377,0
1994-05-04,9.2474,9.2766,9.0693,9.2292,2580500,0
1994-05-05,9.2292,9.2961,9.1548,9.2961,2892772,0
1994-05-06,9.2102,9.2292,9.0506,9.1454,2430727,0
1994-05-09,9.0223,9.0889,8.9845,9.0693,2015352,0
1994-05-10,9.2102,9.2961,9.1168,9.2766,2609352,0
1994-05-11,9.315,9.3347,9.1454,9.1814,2805798,0
1994-05-12,9.2292,9.2961,9.2102,9.2474,2507949,0
1994-05-13,9.2766,9.4,9.2102,9.3347,3324699,0
1994-05-16,9.2961,9.4,9.2474,9.3643,3661578,0
1994-05-17,9.382,9.627,9.382,9.549,4624277,0
1994-05-18,9.597,9.814,9.597,9.728,8791183,0
1994-05-19,9.691,9.797,9.627,9.777,5733360,0
1994-05-20,9.728,9.757,9.691,9.728,3365001,0
1994-05-23,9.71,9.728,9.645,9.71,2363266,0
1994-05-24,9.757,9.814,9.728,9.757,3247904,0
1994-05-25,9.71,9.777,9.597,9.757,2291137,0
1994-05-26,9.777,9.797,9.728,9.777,1907583,0
1994-05-27,9.719,9.86,9.701,9.834,1510455,0
1994-05-31,9.805,9.805,9.701,9.787,1531669,0
1994-06-01,9.767,9.834,9.655,9.834,2339928,0
1994-06-02,9.805,9.926,9.805,9.87,2712029,0
1994-06-03,9.87,10.098,9.87,10.078,2601712,0
1994-06-06,10.098,10.144,9.993,9.993,2016626,0
1994-06-07,9.965,9.993,9.87,9.897,2763368,0
1994-06-08,9.86,9.926,9.805,9.87,2642446,0
1994-06-09,9.834,9.87,9.805,9.834,1798119,0
1994-06-10,9.834,9.993,9.805,9.946,3447315,0
1994-06-13,9.926,10.031,9.926,10.031,4164354,0
1994-06-14,10.013,10.05,9.86,9.86,3345911,0
1994-06-15,9.897,9.897,9.787,9.787,1070468,0
1994-06-16,9.682,9.682,9.54,9.597,3014542,0
1994-06-17,9.701,9.701,9.4576,9.4576,4661620,0
1994-06-20,9.4375,9.4375,9.257,9.306,2811310,0
1994-06-21,9.3444,9.3732,9.257,9.306,1422628,0
1994-06-22,9.3247,9.503,9.3247,9.4755,1783269,0
1994-06-23,9.4755,9.4755,9.3732,9.3732,1583429,0
1994-06-24,9.2378,9.2865,9.0412,9.0601,3617455,0
1994-06-27,9.0791,9.2865,9.0791,9.2865,3125283,0
1994-06-28,9.257,9.257,9.0126,9.0791,2205007,0
1994-06-29,9.1548,9.3444,9.1264,9.2865,1718778,0
1994-06-30,9.2378,9.257,8.9749,9.0791,2502855,0
1994-07-01,9.0601,9.1548,9.0601,9.1548,1971229,0
1994-07-05,9.1548,9.2378,9.0601,9.0601,1656410,0
1994-07-06,9.0791,9.257,9.0791,9.257,1593192,0
1994-07-07,9.257,9.306,9.2198,9.2865,1876188,0
1994-07-08,9.2378,9.3732,9.2198,9.3444,1810847,0
1994-07-11,9.4099,9.4099,9.3247,9.3444,1313162,0
1994-07-12,9.3732,9.4099,9.2865,9.3247,1513848,0
1994-07-13,9.3247,9.4099,9.3247,9.3732,1679744,0
1994-07-14,9.3732,9.655,9.3732,9.635,2207976,0
1994-07-15,9.617,9.655,9.569,9.635,2013232,0
1994-07-18,9.617,9.767,9.597,9.747,2336113,0
1994-07-19,9.787,9.805,9.682,9.719,2879619,0
1994-07-20,9.767,9.767,9.4375,9.4755,3112977,0
1994-07-21,9.4576,9.54,9.3732,9.521,1678047,0
1994-07-22,9.569,9.569,9.4576,9.503,1025497,0
1994-07-25,9.4576,9.617,9.4375,9.597,1316979,0
1994-07-26,9.617,9.682,9.569,9.682,1151085,0
1994-07-27,9.635,9.655,9.521,9.54,1952133,0
1994-07-28,9.521,9.767,9.521,9.719,1538879,0
1994-07-29,9.719,9.87,9.701,9.86,1942378,0
1994-08-01,9.86,9.897,9.767,9.87,1379774,0
1994-08-02,9.834,9.87,9.747,9.747,2071784,0
1994-08-03,9.701,9.719,9.635,9.701,3133764,0
1994-08-04,9.701,9.747,9.682,9.701,1294920,0
1994-08-05,9.635,9.747,9.617,9.747,2293261,0
1994-08-08,9.747,9.747,9.682,9.719,1902496,0
1994-08-09,9.719,9.747,9.682,9.719,2465519,0
1994-08-10,9.719,9.834,9.682,9.787,2832527,0
1994-08-11,9.805,9.834,9.682,9.767,2415877,0
1994-08-12,9.767,9.87,9.767,9.87,1386562,0
1994-08-15,9.87,9.87,9.767,9.834,859601,0
1994-08-16,9.834,9.87,9.719,9.86,2701848,0
1994-08-17,9.87,9.87,9.767,9.787,1470571,0
1994-08-18,9.767,9.787,9.719,9.767,1277947,0
1994-08-19,9.805,9.805,9.719,9.805,1733626,0
1994-08-22,9.767,9.805,9.719,9.787,2093421,0
1994-08-23,9.767,9.805,9.719,9.719,8104264,0
1994-08-24,9.767,9.767,9.682,9.701,2538920,0
1994-08-25,9.682,9.701,9.635,9.655,3000118,0
1994-08-26,9.682,9.787,9.682,9.747,2061599,0
1994-08-29,9.767,9.834,9.767,9.805,1604220,0
1994-08-30,9.805,9.87,9.805,9.834,1213877,0
1994-08-31,9.805,9.984,9.805,9.936,4353158,0
1994-09-01,9.887,9.917,9.834,9.87,1363653,0
1994-09-02,9.851,9.917,9.787,9.834,2104451,0
1994-09-06,9.834,9.834,9.767,9.805,3341242,0
1994-09-07,9.767,9.767,9.627,9.674,2661538,0
1994-09-08,9.691,9.691,9.627,9.645,2329747,0
1994-09-09,9.4944,9.579,9.4666,9.579,3149468,0
1994-09-12,9.579,9.579,9.4666,9.4944,1621192,0
1994-09-13,9.54,9.54,9.3643,9.4277,2809612,0
1994-09-14,9.4475,9.4666,9.3643,9.4666,1594886,0
1994-09-15,9.4666,9.4944,9.4277,9.4944,2174885,0
1994-09-16,9.4944,9.4944,9.3643,9.382,3723948,0
1994-09-19,9.3643,9.382,9.0693,9.0693,3743041,0
1994-09-20,9.0032,9.0223,8.8056,8.8243,6730007,0
1994-09-21,8.8243,8.8433,8.6733,8.777,7527236,0
1994-09-22,8.8056,8.8056,8.598,8.6171,4172419,0
1994-09-23,8.598,8.6171,8.4,8.4663,6650664,0
1994-09-26,8.5321,8.579,8.4944,8.5508,4983225,0
1994-09-27,8.5321,8.5508,8.4663,8.4663,6197528,0
1994-09-28,8.579,8.6171,8.5132,8.5508,5303984,0
1994-09-29,8.7392,8.8056,8.6451,8.777,7097012,0
1994-09-30,8.8056,8.8618,8.6925,8.7392,2861801,0
1994-10-03,8.7392,8.7392,8.6171,8.6733,3034487,0
1994-10-04,8.6925,8.7112,8.4284,8.4471,3315786,0
1994-10-05,8.4471,8.4471,8.2866,8.4284,5221248,0
1994-10-06,8.4284,8.4471,8.3623,8.3717,2826160,0
1994-10-07,8.3717,8.4471,8.3342,8.4284,3722247,0
1994-10-10,8.4284,8.4944,8.3717,8.4471,3226260,0
1994-10-11,8.4663,8.5321,8.4663,8.5321,3368821,0
1994-10-12,8.5508,8.7112,8.5321,8.6733,7774593,0
1994-10-13,8.8243,8.8618,8.7112,8.7112,3860146,0
1994-10-14,8.777,9.0506,8.7583,9.0223,4368435,0
1994-10-17,9.0032,9.0032,8.8618,8.9187,2875379,0
1994-10-18,9.0032,9.0032,8.8243,8.8902,2958962,0
1994-10-19,8.9187,9.0032,8.8243,8.9845,2141790,0
1994-10-20,8.9564,8.9845,8.8618,8.9564,1896975,0
1994-10-21,8.9187,8.9375,8.7583,8.7583,2879197,0
1994-10-24,8.777,8.777,8.5321,8.5321,3107463,0
1994-10-25,8.5132,8.598,8.4663,8.579,2314899,0
1994-10-26,8.6733,8.6925,8.598,8.6925,2790947,0
1994-10-27,8.7112,8.7583,8.6733,8.7583,2308534,0
1994-10-28,8.7583,8.8902,8.7392,8.8618,3061215,0
1994-10-31,8.8433,8.8902,8.8056,8.8243,1500273,0
1994-11-01,8.8056,8.8243,8.7583,8.7583,1599979,0
1994-11-02,8.777,8.8243,8.6925,8.7112,1959772,0
1994-11-03,8.8056,8.8902,8.7392,8.8243,1292798,0
1994-11-04,8.8433,8.9187,8.7583,8.777,4529241,0
1994-11-07,8.777,8.8056,8.6733,8.7392,3073095,0
1994-11-08,8.7583,8.777,8.6925,8.7583,2625051,0
1994-11-09,8.8433,8.8618,8.7583,8.7583,2424788,0
1994-11-10,8.777,8.8056,8.7392,8.7583,1469298,0
1994-11-11,8.7112,8.7392,8.6171,8.6171,1417535,0
1994-11-14,8.6171,8.6451,8.5321,8.5508,3597933,0
1994-11-15,8.5508,8.5508,8.5132,8.5132,2174033,0
1994-11-16,8.5132,8.5508,8.4471,8.4663,2658994,0
1994-11-17,8.4663,8.4663,8.1831,8.2866,7449591,0
1994-11-18,8.2681,8.2681,8.0229,8.0608,5607771,0
1994-11-21,8.117,8.1267,7.9756,7.9756,3568233,0
1994-11-22,7.9756,8.0608,7.778,7.806,8909130,0
1994-11-23,7.806,8.1549,7.778,8.1549,8595586,0
1994-11-25,8.1267,8.2021,8.0608,8.1549,742922,0
1994-11-28,8.1549,8.2209,8.1267,8.1267,2258892,0
1994-11-29,8.1549,8.2209,8.0889,8.117,3502046,0
1994-11-30,8.1549,8.1549,8.0417,8.0889,2878346,0
1994-12-01,8.0889,8.117,8.0229,8.0608,18785632,0
1994-12-02,8.0608,8.2209,8.0608,8.2209,1343708,0
1994-12-05,8.2681,8.3342,8.2021,8.2021,1824002,0
1994-12-06,8.2209,8.3342,8.1549,8.2866,6468221,0
1994-12-07,8.24,8.2866,8.2021,8.24,2099361,0
1994-12-08,8.24,8.2681,7.8155,7.8908,2342054,0
1994-12-09,7.8908,8.1267,7.8908,8.117,3041272,0
1994-12-12,8.0229,8.1831,7.9947,8.117,1596585,0
1994-12-13,8.2021,8.3623,8.1831,8.3153,5515275,0
1994-12-14,8.3153,8.4944,8.3153,8.381,3326392,0
1994-12-15,8.381,8.4,8.2866,8.3153,1622044,0
1994-12-16,8.3342,8.3342,8.2209,8.3153,4113442,0
1994-12-19,8.3153,8.4471,8.2681,8.4,1903340,0
1994-12-20,8.4663,8.4663,8.2681,8.3717,2463398,0
1994-12-21,8.3153,8.3342,8.2021,8.2209,2550801,0
1994-12-22,8.0229,8.117,7.9947,8.0229,6988394,0
1994-12-23,8.1549,8.24,8.117,8.2021,2886834,0
1994-12-27,8.2866,8.3153,8.1267,8.1831,1754416,0
1994-12-28,8.2209,8.24,8.1267,8.1549,960153,0
1994-12-29,8.1549,8.1831,8.0608,8.0608,3391736,0
1994-12-30,8.0889,8.1549,8.0229,8.1267,2311078,0
1995-01-03,8.1267,8.2681,8.1267,8.24,1607614,0
1995-01-04,8.2209,8.3342,8.2209,8.3153,1630102,0
1995-01-05,8.3342,8.4,8.3153,8.381,1318253,0
1995-01-06,8.3623,8.4284,8.3153,8.3623,1825696,0
1995-01-09,8.3342,8.381,8.3153,8.3623,1158298,0
1995-01-10,8.3342,8.5227,8.3342,8.4944,2823616,0
1995-01-11,8.5227,8.6545,8.2021,8.381,4634461,0
1995-01-12,8.381,8.4,8.2866,8.3623,2065838,0
1995-01-13,8.4284,8.6545,8.4,8.6262,3423981,0
1995-01-16,8.6262,8.8148,8.5321,8.7392,3921239,0
1995-01-17,8.4284,8.5227,8.3153,8.4,9116184,0
1995-01-18,8.4,8.4284,8.3153,8.4,3793957,0
1995-01-19,8.3623,8.381,8.2866,8.2866,2530859,0
1995-01-20,8.2866,8.2866,8.1549,8.2681,2014927,0
1995-01-23,8.1549,8.2209,8.0417,8.2021,4826238,0
1995-01-24,8.24,8.2866,8.2209,8.24,3514776,0
1995-01-25,8.24,8.5227,8.2021,8.4,2694209,0
1995-01-26,8.4471,8.5227,8.4,8.4944,2350113,0
1995-01-27,8.5321,8.6545,8.5227,8.5321,2439636,0
1995-01-30,8.5605,8.5888,8.3153,8.4663,1934314,0
1995-01-31,8.4284,8.5321,8.381,8.4,3366273,0
1995-02-01,8.4284,8.4471,8.2866,8.3153,3053578,0
1995-02-02,8.2866,8.4471,8.2866,8.381,3175348,0
1995-02-03,8.5605,8.8526,8.5227,8.8337,5765604,0
1995-02-06,8.7867,9.0791,8.7392,9.0412,4710409,0
1995-02-07,9.0601,9.1913,8.9187,8.9187,4542818,0
1995-02-08,8.9375,9.0126,8.8997,8.9656,1610160,0
1995-02-09,8.9187,8.9942,8.7867,8.8337,1394197,0
1995-02-10,8.8337,8.8711,8.7867,8.8148,2211374,0
1995-02-13,8.8337,8.9375,8.8337,8.8526,2042508,0
1995-02-14,8.8997,8.9656,8.8997,8.9375,2538072,0
1995-02-15,8.9942,9.0974,8.8526,9.0601,2817253,0
1995-02-16,9.0601,9.0974,9.0126,9.0601,1805755,0
1995-02-17,9.0791,9.0974,8.9656,9.0126,2812162,0
1995-02-21,9.0126,9.0791,8.9187,8.9375,1837154,0
1995-02-22,8.9187,9.1913,8.8997,9.1264,3134192,0
1995-02-23,9.2198,9.306,9.1454,9.257,4566152,0
1995-02-24,9.2378,9.2378,9.0791,9.1635,2465519,0
1995-02-27,9.1913,9.2198,9.0791,9.0974,1322070,0
1995-02-28,9.0974,9.1454,9.0032,9.0791,2856285,0
1995-03-01,9.0974,9.1454,8.9656,8.9942,3617875,0
1995-03-02,9.0316,9.1264,8.9942,9.0974,4395590,0
1995-03-03,9.0601,9.1264,9.0601,9.1264,2987814,0
1995-03-06,9.0791,9.0791,8.9942,9.0601,1967408,0
1995-03-07,9.0032,9.0316,8.8337,8.8997,3314514,0
1995-03-08,8.9187,8.9656,8.8997,8.9187,1731507,0
1995-03-09,8.9656,8.9656,8.8337,8.8997,2897439,0
1995-03-10,8.9375,9.0316,8.8337,9.0032,4104107,0
1995-03-13,9.0032,9.0316,8.8711,9.0032,2400603,0
1995-03-14,9.0601,9.1454,9.0316,9.1264,2511340,0
1995-03-15,9.0974,9.1635,9.0316,9.0974,2391693,0
1995-03-16,9.0601,9.2198,9.0032,9.1635,3130374,0
1995-03-17,9.1454,9.1454,9.0601,9.0791,2877078,0
1995-03-20,9.1264,9.1264,8.9375,8.9656,3963670,0
1995-03-21,8.9375,8.9656,8.8056,8.8056,2747248,0
1995-03-22,8.8997,8.8997,8.8056,8.8997,3069700,0
1995-03-23,8.8997,8.9656,8.8711,8.9375,3042542,0
1995-03-24,8.9375,8.9656,8.8711,8.8997,1800665,0
1995-03-27,8.9375,9.0601,8.9187,9.0601,2280106,0
1995-03-28,9.0601,9.1454,9.0601,9.1454,2042933,0
1995-03-29,9.1454,9.4187,9.1264,9.257,4586096,0
1995-03-30,9.306,9.3542,9.1913,9.2865,4866969,0
1995-03-31,9.2378,9.257,9.1635,9.2378,3652240,0
1995-04-03,9.2378,9.306,9.1913,9.2198,3830016,0
1995-04-04,9.1913,9.2378,9.1635,9.2198,3085824,0
1995-04-05,9.2378,9.3542,9.1913,9.3542,2571165,0
1995-04-06,9.4,9.579,9.4,9.54,5724447,0
1995-04-07,9.54,9.674,9.4855,9.607,3939485,0
1995-04-10,9.579,9.627,9.549,9.627,3809655,0
1995-04-11,9.607,9.645,9.549,9.607,4460930,0
1995-04-12,9.549,9.579,9.4666,9.4666,2530010,0
1995-04-13,9.512,9.549,9.382,9.4187,3418460,0
1995-04-17,9.4187,9.4187,9.2198,9.2865,4163085,0
1995-04-18,9.306,9.3247,9.1635,9.1635,2351389,0
1995-04-19,9.2198,9.2378,9.1635,9.1913,2331023,0
1995-04-20,9.1454,9.1635,9.0316,9.0601,4108350,0
1995-04-21,9.0974,9.1454,9.0601,9.0974,6229771,0
1995-04-24,9.0974,9.1913,9.0601,9.1264,3963670,0
1995-04-25,9.0974,9.306,9.0974,9.2378,4622584,0
1995-04-26,9.257,9.2865,9.1913,9.257,1243577,0
1995-04-27,9.2865,9.3347,9.2378,9.257,1982684,0
1995-04-28,9.2378,9.2378,9.0791,9.0974,1779449,0
1995-05-01,9.0974,9.0974,9.0316,9.0601,3508836,0
1995-05-02,9.0316,9.1454,9.0316,9.0974,2968296,0
1995-05-03,9.1264,9.1913,9.0974,9.1913,2694630,0
1995-05-04,9.2865,9.512,9.257,9.382,4252605,0
1995-05-05,9.512,9.607,9.4855,9.607,3243660,0
1995-05-08,9.512,9.787,9.512,9.767,3830867,0
1995-05-09,9.805,9.936,9.805,9.897,6394396,0
1995-05-10,9.965,9.965,9.834,9.897,2619534,0
1995-05-11,9.926,9.926,9.767,9.787,2441336,0
1995-05-12,9.737,9.851,9.71,9.834,2038686,0
1995-05-15,9.834,9.993,9.767,9.993,2903809,0
1995-05-16,9.993,10.125,9.965,10.078,3720131,0
1995-05-17,10.059,10.078,9.936,9.993,1605923,0
1995-05-18,9.993,10.031,9.71,9.936,1312735,0
1995-05-19,9.834,9.897,9.71,9.787,2308108,0
1995-05-22,9.767,9.926,9.737,9.926,1994988,0
1995-05-23,10.013,10.078,9.936,10.078,2643294,0
1995-05-24,10.24,10.333,10.191,10.24,3066307,0
1995-05-25,10.24,10.258,10.125,10.24,2423518,0
1995-05-26,10.22,10.258,10.05,10.153,1866005,0
1995-05-30,10.098,10.171,10.013,10.171,1916493,0
1995-05-31,10.171,10.4,10.05,10.4,1693321,0
1995-06-01,10.352,10.418,10.258,10.418,2143060,0
1995-06-02,10.352,10.577,10.313,10.474,4453716,0
1995-06-05,10.512,10.606,10.447,10.492,3681096,0
1995-06-06,10.474,10.474,10.352,10.4,2871135,0
1995-06-07,10.313,10.333,10.22,10.258,3135039,0
1995-06-08,10.258,10.258,10.031,10.05,2395512,0
1995-06-09,10.013,10.031,9.851,9.87,4092232,0
1995-06-12,9.824,9.993,9.824,9.936,1979290,0
1995-06-13,10.013,10.191,10.013,10.191,2716694,0
1995-06-14,10.153,10.171,10.098,10.125,1846911,0
1995-06-15,10.125,10.125,10.013,10.031,3193590,0
1995-06-16,10.078,10.098,10.031,10.098,3673033,0
1995-06-19,10.098,10.284,10.098,10.258,1899097,0
1995-06-20,10.258,10.333,10.191,10.284,2825311,0
1995-06-21,10.333,10.418,10.313,10.381,2888530,0
1995-06-22,10.447,10.558,10.4,10.541,2965752,0
1995-06-23,10.474,10.541,10.284,10.333,4866969,0
1995-06-26,10.333,10.333,10.22,10.258,2149851,0
1995-06-27,10.22,10.313,10.031,10.05,2221557,0
1995-06-28,10.05,10.125,9.936,10.078,3715032,0
1995-06-29,10.05,10.05,9.87,9.917,2502855,0
1995-06-30,9.917,9.965,9.851,9.851,4649314,0
1995-07-03,9.87,9.936,9.87,9.917,1263519,0
1995-07-05,9.965,10.013,9.887,10.013,2642446,0
1995-07-06,10.125,10.171,9.936,10.171,2619955,0
1995-07-07,10.24,10.352,10.22,10.24,3432887,0
1995-07-10,10.22,10.352,10.078,10.098,2656867,0
1995-07-11,10.078,10.24,10.05,10.191,1951711,0
1995-07-12,10.171,10.352,10.125,10.284,1913525,0
1995-07-13,10.284,10.381,10.24,10.352,1270735,0
1995-07-14,10.313,10.352,10.171,10.24,1301705,0
1995-07-17,10.258,10.352,10.125,10.191,4725260,0
1995-07-18,10.258,10.4,10.191,10.381,5575526,0
1995-07-19,10.284,10.352,10.05,10.258,3860568,0
1995-07-20,10.258,10.381,10.191,10.381,2790095,0
1995-07-21,10.381,10.381,10.171,10.191,1972923,0
1995-07-24,10.22,10.22,10.078,10.125,2454488,0
1995-07-25,10.171,10.333,10.098,10.313,1746353,0
1995-07-26,10.333,10.512,10.313,10.447,2884710,0
1995-07-27,10.492,10.558,10.333,10.381,1631373,0
1995-07-28,10.381,10.4,10.284,10.313,1525306,0
1995-07-31,10.258,10.381,10.24,10.313,1386987,0
1995-08-01,10.284,10.333,10.171,10.313,1890610,0
1995-08-02,10.313,10.447,10.313,10.447,3516897,0
1995-08-03,10.418,10.474,10.333,10.447,2661114,0
1995-08-04,10.474,10.558,10.418,10.541,2280954,0
1995-08-07,10.558,10.766,10.541,10.738,2842282,0
1995-08-08,10.766,10.994,10.766,10.926,5568738,0
1995-08-09,10.926,10.955,10.861,10.955,3013271,0
1995-08-10,10.898,10.974,10.833,10.955,2164276,0
1995-08-11,10.955,10.955,10.606,10.673,2267377,0
1995-08-14,10.7,10.719,10.606,10.655,1647075,0
1995-08-15,10.655,10.766,10.636,10.766,1759931,0
1995-08-16,10.861,10.926,10.814,10.926,1994137,0
1995-08-17,10.898,10.955,10.833,10.898,2065418,0
1995-08-18,11.022,11.041,10.955,10.994,2461278,0
1995-08-21,11.022,11.041,10.974,10.974,3075216,0
1995-08-22,10.974,11.022,10.861,10.994,1916493,0
1995-08-23,10.994,10.994,10.926,10.955,1914374,0
1995-08-24,10.994,11.162,10.955,11.087,2965326,0
1995-08-25,11.058,11.323,11.058,11.295,2553348,0
1995-08-28,11.275,11.453,11.247,11.417,3076488,0
1995-08-29,11.359,11.359,11.247,11.323,5834764,0
1995-08-30,11.247,11.417,11.247,11.359,3338272,0
1995-08-31,11.359,11.453,11.295,11.359,2512190,0
1995-09-01,11.295,11.435,11.295,11.388,2763368,0
1995-09-05,11.247,11.275,11.133,11.275,3733284,0
1995-09-06,11.295,11.417,11.295,11.388,5322228,0
1995-09-07,11.435,11.549,11.388,11.549,6139826,0
1995-09-08,11.578,11.755,11.549,11.755,6741461,0
1995-09-11,11.737,11.917,11.717,11.898,6046906,0
1995-09-12,11.898,11.917,11.774,11.917,3602177,0
1995-09-13,11.879,12.009,11.879,11.981,3004361,0
1995-09-14,11.981,12.173,11.972,12.173,3807531,0
1995-09-15,12.2,12.408,12.154,12.38,5204277,0
1995-09-18,12.36,12.38,12.154,12.312,4031129,0
1995-09-19,12.312,12.631,12.237,12.631,4086711,0
1995-09-20,12.66,12.756,12.569,12.688,3601755,0
1995-09-21,12.66,12.708,12.521,12.613,3629754,0
1995-09-22,12.521,12.613,12.502,12.596,4706590,0
1995-09-25,12.631,12.631,12.454,12.502,2418423,0
1995-09-26,12.473,12.473,12.38,12.435,2510492,0
1995-09-27,12.36,12.596,12.34,12.596,3547446,0
1995-09-28,12.596,12.631,12.473,12.613,3693824,0
1995-09-29,12.613,12.613,12.454,12.454,3024727,0
1995-10-02,12.454,12.66,12.408,12.613,3944152,0
1995-10-03,12.596,12.82,12.569,12.82,4653556,0
1995-10-04,12.775,13.152,12.756,12.964,5494064,0
1995-10-05,12.964,13,12.84,12.897,1882976,0
1995-10-06,12.897,12.991,12.84,12.915,1874489,0
1995-10-09,12.897,12.964,12.795,12.964,1279643,0
1995-10-10,12.795,12.82,12.708,12.795,3160921,0
1995-10-11,12.795,12.964,12.775,12.915,1876611,0
1995-10-12,12.964,13.35,12.964,13.35,4867394,0
1995-10-13,13.331,13.38,13.172,13.254,2255924,0
1995-10-16,13.152,13.398,13.152,13.19,3362034,0
1995-10-17,13.234,13.35,13.234,13.312,4839390,0
1995-10-18,13.518,13.518,13.38,13.453,4176659,0
1995-10-19,13.425,13.425,13.172,13.283,4484692,0
1995-10-20,13.283,13.283,12.915,12.964,4814359,0
1995-10-23,12.964,13.283,12.964,13.096,4232241,0
1995-10-24,13.152,13.172,12.795,12.84,2992054,0
1995-10-25,12.84,12.897,12.173,12.2,5325198,0
1995-10-26,12.134,12.134,11.852,12.037,5769850,0
1995-10-27,11.945,12.521,11.917,12.502,4830908,0
1995-10-30,12.596,12.596,12.134,12.218,4401531,0
1995-10-31,12.218,12.218,12.106,12.173,2681905,0
1995-11-01,12.2,12.38,12.154,12.38,3869054,0
1995-11-02,12.408,12.708,12.34,12.688,2245741,0
1995-11-03,12.66,12.66,12.435,12.502,2176579,0
1995-11-06,12.473,12.596,12.435,12.502,2280954,0
1995-11-07,12.54,12.54,12.36,12.38,2588985,0
1995-11-08,12.435,12.613,12.408,12.569,3376886,0
1995-11-09,12.631,12.84,12.596,12.84,5502550,0
1995-11-10,12.775,12.897,12.596,12.84,1941529,0
1995-11-13,12.84,12.84,12.775,12.775,2328052,0
1995-11-14,12.756,12.756,12.631,12.66,3014119,0
1995-11-15,12.66,12.66,12.454,12.54,2748515,0
1995-11-16,12.54,12.82,12.502,12.795,3762978,0
1995-11-17,12.868,13.152,12.775,13.096,3801592,0
1995-11-20,13.096,13.123,12.991,13,1814243,0
1995-11-21,13,13.19,12.991,13.123,2808767,0
1995-11-22,13.217,13.254,13.076,13.19,2135425,0
1995-11-24,13.123,13.234,13.123,13.19,1005555,0
1995-11-27,13.217,13.681,13.172,13.425,5446542,0
1995-11-28,13.425,13.425,13.217,13.312,3580542,0
1995-11-29,13.321,13.417,13.234,13.37,2502855,0
1995-11-30,13.37,13.443,13.303,13.34,1835458,0
1995-12-01,13.398,13.462,13.34,13.398,2533829,0
1995-12-04,13.48,13.783,13.462,13.701,3222867,0
1995-12-05,13.681,13.773,13.537,13.576,3080733,0
1995-12-06,13.634,13.956,13.634,13.907,4303522,0
1995-12-07,13.858,13.936,13.652,13.744,3468104,0
1995-12-08,13.783,13.858,13.681,13.744,2409089,0
1995-12-11,13.744,13.744,13.576,13.634,1250790,0
1995-12-12,13.537,13.652,13.508,13.634,1523181,0
1995-12-13,13.634,13.652,13.462,13.48,1339893,0
1995-12-14,13.48,13.48,13,13.086,2660690,0
1995-12-15,13.162,13.234,13.066,13.066,4384133,0
1995-12-18,13.066,13.066,12.746,12.84,3277601,0
1995-12-19,12.785,13.047,12.746,12.944,3957303,0
1995-12-20,12.971,13.283,12.944,13.066,3888567,0
1995-12-21,13.18,13.254,12.785,12.85,2903378,0
1995-12-22,12.84,12.85,12.669,12.785,3723100,0
1995-12-26,12.766,12.85,12.717,12.766,857481,0
1995-12-27,12.785,12.924,12.766,12.812,2344597,0
1995-12-28,12.84,13.047,12.812,13,2902531,0
1995-12-29,13.066,13.086,12.924,13,1688232,0
1996-01-02,12.944,13.018,12.877,12.944,2007290,0
1996-01-03,13.018,13.143,12.84,12.84,3825777,0
1996-01-04,12.785,12.877,12.512,12.53,5836038,0
1996-01-05,12.322,12.389,12.087,12.274,8726266,0
1996-01-08,12.247,12.435,12.227,12.435,1733626,0
1996-01-09,12.483,12.483,12.292,12.36,7079614,0
1996-01-10,12.322,12.408,12.154,12.182,7077071,0
1996-01-11,12.292,12.292,12.154,12.247,2753609,0
1996-01-12,12.274,12.435,12.134,12.35,4256426,0
1996-01-15,12.37,12.435,12.227,12.247,4101137,0
1996-01-16,12.322,12.37,12.009,12.322,8933742,0
1996-01-17,12.37,12.408,12.274,12.389,6048604,0
1996-01-18,12.512,12.512,12.182,12.292,3545322,0
1996-01-19,12.292,12.512,12.182,12.454,4832605,0
1996-01-22,12.37,12.605,12.35,12.512,2611047,0
1996-01-23,12.483,12.53,12.389,12.53,2135001,0
1996-01-24,12.512,12.53,12.408,12.512,2863922,0
1996-01-25,12.512,12.669,12.454,12.512,4424866,0
1996-01-26,12.512,12.549,12.37,12.512,2117608,0
1996-01-29,12.53,12.785,12.408,12.785,2472733,0
1996-01-30,12.85,12.944,12.812,12.877,3522838,0
1996-01-31,12.924,13.066,12.85,13.047,5969687,0
1996-02-01,13.066,13.066,12.766,12.84,10580814,0
1996-02-02,12.812,12.971,12.688,12.84,4361648,0
1996-02-05,12.785,13,12.717,12.907,2755305,0
1996-02-06,12.944,13.115,12.924,12.971,4936128,0
1996-02-07,13.066,13.207,13,13.162,6323116,0
1996-02-08,13.207,13.858,13.18,13.719,5618379,0
1996-02-09,13.701,13.907,13.652,13.719,4340854,0
1996-02-12,13.773,13.839,13.681,13.744,2887256,0
1996-02-13,13.701,13.877,13.701,13.783,3182559,0
1996-02-14,13.783,13.907,13.634,13.652,3272934,0
1996-02-15,13.701,13.877,13.652,13.811,2393391,0
1996-02-16,13.811,13.811,13.556,13.681,4009491,0
1996-02-20,13.537,13.576,13.34,13.443,5686265,0
1996-02-21,13.443,13.773,13.417,13.744,3405309,0
1996-02-22,13.858,14.093,13.783,13.877,5353624,0
1996-02-23,13.936,14.046,13.811,13.936,3726493,0
1996-02-26,13.956,14.237,13.907,14.112,4759628,0
1996-02-27,14.112,14.141,13.936,14.001,3467253,0
1996-02-28,14.084,14.274,13.946,14.055,2469335,0
1996-02-29,14.018,14.055,13.821,13.867,3088369,0
1996-03-01,14.018,14.227,13.821,14.159,4596275,0
1996-03-04,14.293,14.414,14.197,14.414,3142251,0
1996-03-05,14.321,14.839,14.293,14.764,3233474,0
1996-03-06,14.809,14.868,14.604,14.651,3603451,0
1996-03-07,14.604,14.809,14.49,14.557,3567389,0
1996-03-08,14.227,14.34,13.946,13.993,4955219,0
1996-03-11,13.966,14.132,13.783,13.966,3859293,0
1996-03-12,13.783,13.897,13.36,13.848,6435125,0
1996-03-13,13.946,14.036,13.754,13.801,2573711,0
1996-03-14,13.848,13.966,13.801,13.848,2621656,0
1996-03-15,13.821,13.946,13.727,13.926,3547868,0
1996-03-18,13.993,14.414,13.993,14.274,2264830,0
1996-03-19,14.321,14.414,14.055,14.132,2375997,0
1996-03-20,14.178,14.197,13.993,14.132,2286043,0
1996-03-21,14.103,14.159,13.897,13.926,2563525,0
1996-03-22,14.018,14.178,13.993,14.159,2173185,0
1996-03-25,14.433,14.508,14.227,14.274,3740072,0
1996-03-26,14.256,14.527,14.256,14.49,2451940,0
1996-03-27,14.49,14.887,14.463,14.764,8016435,0
1996-03-28,14.725,14.934,14.67,14.839,4810961,0
1996-03-29,15.027,15.311,14.907,15.074,7304063,0
1996-04-01,15.217,15.566,15.217,15.566,4164780,0
1996-04-02,15.52,15.538,15.356,15.471,2551223,0
1996-04-03,15.423,15.453,15.339,15.423,1932615,0
1996-04-04,15.471,15.566,15.404,15.471,3235172,0
1996-04-08,15.188,15.188,14.887,15.169,5853432,0
1996-04-09,15.188,15.217,14.809,14.934,3673033,0
1996-04-10,14.934,14.934,14.274,14.34,3576719,0
1996-04-11,14.433,14.463,14.055,14.197,5049834,0
1996-04-12,14.227,14.527,14.197,14.49,5401995,0
1996-04-15,14.651,14.962,14.633,14.868,4978135,0
1996-04-16,14.868,14.868,14.49,14.508,3841047,0
1996-04-17,14.49,14.527,14.34,14.527,4393045,0
1996-04-18,14.49,14.633,14.414,14.527,2467220,0
1996-04-19,14.527,14.575,14.366,14.49,2395936,0
1996-04-22,14.575,14.697,14.527,14.67,2407816,0
1996-04-23,14.604,14.764,14.557,14.697,2552921,0
1996-04-24,14.725,14.764,14.604,14.67,1971654,0
1996-04-25,14.67,14.907,14.575,14.868,3245357,0
1996-04-26,14.868,15.027,14.839,14.999,1909708,0
1996-04-29,14.962,14.962,14.809,14.868,2404844,0
1996-04-30,14.809,15.027,14.79,15.027,1546517,0
1996-05-01,14.962,15.074,14.962,15.046,2135001,0
1996-05-02,14.962,14.981,14.557,14.575,3451980,0
1996-05-03,14.67,14.887,14.604,14.651,4841089,0
1996-05-06,14.633,14.67,14.321,14.433,2740879,0
1996-05-07,14.366,14.575,14.256,14.527,4049799,0
1996-05-08,14.49,14.962,14.293,14.887,4469417,0
1996-05-09,14.839,15.027,14.764,14.868,2498187,0
1996-05-10,15.027,15.217,14.981,15.123,2669177,0
1996-05-13,15.123,15.15,15.046,15.15,2738761,0
1996-05-14,15.188,15.311,15.15,15.283,2289440,0
1996-05-15,15.236,15.356,15.123,15.15,1929223,0
1996-05-16,15.074,15.217,15.027,15.169,3211412,0
1996-05-17,15.236,15.339,15.217,15.283,1986498,0
1996-05-20,15.266,15.423,15.266,15.385,1504090,0
1996-05-21,15.339,15.423,15.311,15.404,1882976,0
1996-05-22,15.423,15.538,15.339,15.538,2749365,0
1996-05-23,15.566,15.566,15.283,15.339,3252565,0
1996-05-24,15.385,15.423,15.217,15.339,1849880,0
1996-05-28,15.385,15.385,15.169,15.188,2816401,0
1996-05-29,15.169,15.339,15.074,15.123,2033594,0
1996-05-30,15.123,15.311,15.074,15.266,4726535,0
1996-05-31,15.236,15.339,15.169,15.266,3153711,0
1996-06-03,15.188,15.356,15.123,15.356,2387874,0
1996-06-04,15.471,15.799,15.453,15.799,4485536,0
1996-06-05,15.79,15.979,15.648,15.979,3134617,0
1996-06-06,16.008,16.027,15.838,15.895,3577993,0
1996-06-07,15.385,15.601,15.339,15.601,7401224,0
1996-06-10,15.538,15.575,15.5,15.556,2118028,0
1996-06-11,15.621,15.744,15.538,15.648,2785426,0
1996-06-12,15.668,15.895,15.668,15.772,5057473,0
1996-06-13,15.772,15.895,15.668,15.895,2338657,0
1996-06-14,15.866,15.895,15.744,15.772,1649618,0
1996-06-17,15.726,15.772,15.538,15.726,2442183,0
1996-06-18,15.621,15.698,15.538,15.556,2468914,0
1996-06-19,15.538,15.556,15.301,15.321,2603836,0
1996-06-20,15.256,15.275,15.018,15.132,3740495,0
1996-06-21,15.178,15.178,14.819,14.944,4395168,0
1996-06-24,15.037,15.385,15.037,15.178,3191044,0
1996-06-25,15.226,15.443,15.198,15.339,2387874,0
1996-06-26,15.366,15.462,15.178,15.198,2109544,0
1996-06-27,15.178,15.462,15.084,15.443,2751912,0
1996-06-28,15.49,15.744,15.443,15.648,4452020,0
1996-07-01,15.668,15.979,15.668,15.961,2320839,0
1996-07-02,15.979,15.979,15.838,15.914,1980135,0
1996-07-03,15.895,16.129,15.772,16.027,1934738,0
1996-07-05,15.726,15.79,15.538,15.538,1824427,0
1996-07-08,15.385,15.49,15.198,15.226,3696367,0
1996-07-09,15.275,15.414,15.15,15.15,3258931,0
1996-07-10,15.321,15.414,15.178,15.414,1995412,0
1996-07-11,15.414,15.414,14.971,15.226,4099015,0
1996-07-12,15.178,15.321,15.132,15.217,3280993,0
1996-07-15,15.15,15.301,14.971,15.018,2723060,0
1996-07-16,15.056,15.178,14.472,14.991,7166596,0
1996-07-17,15.15,15.339,15.018,15.275,3544900,0
1996-07-18,15.443,15.698,15.301,15.51,7562451,0
1996-07-19,15.538,15.556,15.443,15.49,4668830,0
1996-07-22,15.462,15.601,15.385,15.49,4564453,0
1996-07-23,15.538,15.648,15.49,15.601,2907201,0
1996-07-24,15.51,15.772,15.49,15.744,2880042,0
1996-07-25,15.866,15.942,15.819,15.838,2811736,0
1996-07-26,15.838,15.895,15.726,15.819,2224100,0
1996-07-29,15.79,15.895,15.744,15.79,2022989,0
1996-07-30,15.961,16.148,15.895,16.074,3869476,0
1996-07-31,16.074,16.292,16.055,16.292,3526229,0
1996-08-01,16.264,16.499,16.244,16.292,5611593,0
1996-08-02,16.431,16.906,16.431,16.763,10042822,0
1996-08-05,16.763,16.886,16.687,16.687,4315823,0
1996-08-06,16.667,16.906,16.648,16.763,4422321,0
1996-08-07,16.819,16.906,16.763,16.837,3549143,0
1996-08-08,16.819,17.008,16.819,17.008,4536027,0
1996-08-09,17.056,17.289,17.028,17.244,6784739,0
1996-08-12,17.215,17.308,17.187,17.289,7481414,0
1996-08-13,17.244,17.308,17.167,17.187,3146497,0
1996-08-14,17.137,17.289,17.102,17.167,4017129,0
1996-08-15,17.119,17.262,17.119,17.215,2946656,0
1996-08-16,17.262,17.451,17.244,17.356,4116835,0
1996-08-19,17.375,17.591,17.375,17.525,2862224,0
1996-08-20,17.478,17.716,17.478,17.497,4043435,0
1996-08-21,17.451,17.497,17.375,17.497,6553079,0
1996-08-22,17.451,17.828,17.451,17.78,3150317,0
1996-08-23,17.732,17.761,17.591,17.687,4562756,0
1996-08-26,17.687,17.78,17.591,17.761,3345487,0
1996-08-27,17.808,17.828,17.687,17.732,3272934,0
1996-08-28,17.687,17.732,17.639,17.658,4684951,0
1996-08-29,17.61,17.687,17.497,17.497,9844678,0
1996-08-30,16.792,16.819,16.027,16.129,28075771,0
1996-09-03,15.914,15.961,15.556,15.914,20077156,0
1996-09-04,16.074,16.074,15.876,15.979,11364890,0
1996-09-05,15.876,15.979,15.639,15.639,7401224,0
1996-09-06,15.658,15.998,15.639,15.951,9036839,0
1996-09-09,16.112,16.244,16.046,16.196,6747400,0
1996-09-10,16.138,16.196,15.951,16.074,5033292,0
1996-09-11,16.027,16.112,15.998,16.046,4432925,0
1996-09-12,16.093,16.196,16.046,16.196,4679862,0
1996-09-13,16.517,16.517,16.31,16.329,5294226,0
1996-09-16,16.31,16.48,16.31,16.431,4088832,0
1996-09-17,16.386,16.404,16.196,16.386,5145302,0
1996-09-18,16.356,16.404,16.264,16.329,2648385,0
1996-09-19,16.244,16.264,16.138,16.138,4177085,0
1996-09-20,16.158,16.244,15.923,15.923,7512808,0
1996-09-23,15.951,16.093,15.838,16.046,6937057,0
1996-09-24,16.074,16.158,15.904,16.027,6953180,0
1996-09-25,16.046,16.31,15.998,16.282,8618497,0
1996-09-26,16.31,16.604,16.282,16.431,10383947,0
1996-09-27,16.404,16.546,16.404,16.517,6764795,0
1996-09-30,16.517,16.62,16.517,16.565,5330290,0
1996-10-01,16.667,16.667,16.45,16.48,3097282,0
1996-10-02,16.565,16.687,16.517,16.667,4732896,0
1996-10-03,16.62,16.716,16.62,16.716,2916533,0
1996-10-04,16.734,17.028,16.734,16.906,3675156,0
1996-10-07,16.922,16.95,16.837,16.95,2260590,0
1996-10-08,16.906,17.056,16.886,16.95,2820647,0
1996-10-09,16.969,17.008,16.62,16.857,2508372,0
1996-10-10,16.857,16.857,16.667,16.687,1460813,0
1996-10-11,16.782,16.906,16.734,16.837,2440485,0
1996-10-14,16.857,17.028,16.837,17.028,3138012,0
1996-10-15,17.119,17.167,16.906,16.95,3218625,0
1996-10-16,16.906,16.906,16.734,16.837,2468914,0
1996-10-17,16.886,16.969,16.837,16.906,2368357,0
1996-10-18,16.95,17.137,16.886,17.137,2679359,0
1996-10-21,17.119,17.432,17.102,17.432,2535525,0
1996-10-22,17.432,17.432,17.262,17.336,2715000,0
1996-10-23,17.262,17.375,17.215,17.262,3409129,0
1996-10-24,17.308,17.405,17.244,17.289,2594078,0
1996-10-25,17.262,17.375,17.262,17.262,1970804,0
1996-10-28,17.308,17.375,17.289,17.289,3393429,0
1996-10-29,17.375,17.639,17.336,17.639,4874184,0
1996-10-30,17.591,17.979,17.591,17.959,4930188,0
1996-10-31,18.026,18.073,17.959,17.979,3511382,0
1996-11-01,17.998,18.046,17.696,17.716,2829553,0
1996-11-04,17.696,17.867,17.696,17.838,2931806,0
1996-11-05,17.838,18.197,17.838,18.148,6368938,0
1996-11-06,18.167,18.289,18.1,18.148,3959847,0
1996-11-07,17.979,18.148,17.885,18.046,5798275,0
1996-11-08,17.931,17.959,17.78,17.959,3832566,0
1996-11-11,17.885,17.885,17.741,17.867,2208827,0
1996-11-12,17.931,17.931,17.741,17.741,3738377,0
1996-11-13,17.741,17.912,17.696,17.912,4821574,0
1996-11-14,17.838,18.197,17.808,18.148,4008641,0
1996-11-15,18.197,18.525,18.1,18.337,4337464,0
1996-11-18,18.337,18.553,18.337,18.525,3154555,0
1996-11-19,18.432,18.882,18.432,18.882,5319683,0
1996-11-20,18.882,19.194,18.856,19.131,4818601,0
1996-11-21,19.053,19.131,18.976,18.976,5483879,0
1996-11-22,19.072,19.478,19.025,19.478,3610665,0
1996-11-25,19.525,19.958,19.508,19.883,4835999,0
1996-11-26,19.929,20.081,19.647,19.665,5160148,0
1996-11-27,19.694,19.818,19.665,19.744,2285622,0
1996-11-29,19.744,19.838,19.714,19.761,1679744,0
1996-12-02,19.714,19.714,19.553,19.598,2168097,0
1996-12-03,19.553,19.665,19.072,19.072,3891541,0
1996-12-04,19.111,19.131,18.461,18.8,5141909,0
1996-12-05,18.572,18.572,18.318,18.402,3429495,0
1996-12-06,18.243,18.79,17.979,18.751,5383326,0
1996-12-09,18.79,19.006,18.751,18.892,4595855,0
1996-12-10,18.911,18.911,18.665,18.723,3001392,0
1996-12-11,18.432,18.535,18.197,18.461,4516510,0
1996-12-12,18.619,18.647,17.78,17.828,4567849,0
1996-12-13,17.78,18.119,17.591,17.931,6188192,0
1996-12-16,18.046,18.216,17.716,17.716,5167367,0
1996-12-17,17.668,18.337,17.575,18.289,5489821,0
1996-12-18,18.337,18.432,18.046,18.073,3835959,0
1996-12-19,18.535,18.939,18.535,18.911,5200881,0
1996-12-20,19.25,19.279,18.892,18.986,6813592,0
1996-12-23,18.957,18.986,18.838,18.911,2265256,0
1996-12-24,18.911,19.006,18.704,18.838,974160,0
1996-12-26,18.838,19.034,18.838,18.986,2616989,0
1996-12-27,19.111,19.131,18.986,19.082,1535064,0
1996-12-30,19.346,19.498,19.298,19.412,2968722,0
1996-12-31,19.392,19.392,18.771,18.771,2997572,0
1997-01-02,18.819,18.911,18.432,18.704,5200456,0
1997-01-03,18.819,18.986,18.771,18.939,3046366,0
1997-01-06,19.111,19.131,18.892,18.957,3941607,0
1997-01-07,18.911,18.986,18.751,18.986,4884790,0
1997-01-08,19.684,19.919,19.392,19.442,11397560,0
1997-01-09,19.498,19.845,19.498,19.563,5250099,0
1997-01-10,19.346,19.828,19.279,19.828,5864468,0
1997-01-13,19.919,20.044,19.458,19.752,5880162,0
1997-01-14,19.948,20.59,19.919,20.466,7619307,0
1997-01-15,20.355,20.446,20.071,20.184,7018519,0
1997-01-16,20.165,20.401,20.138,20.288,5523764,0
1997-01-17,20.307,20.466,20.258,20.401,7648579,0
1997-01-20,20.307,20.62,20.288,20.495,4661192,0
1997-01-21,20.355,20.59,20.288,20.495,4534757,0
1997-01-22,20.446,21.147,20.375,21.052,6389732,0
1997-01-23,21.023,21.147,20.553,20.553,8702930,0
1997-01-24,20.524,20.638,20.204,20.355,7708830,0
1997-01-27,20.307,20.495,20.229,20.355,6235287,0
1997-01-28,20.572,20.759,19.998,20.138,5240339,0
1997-01-29,20.119,20.664,20.119,20.638,4704469,0
1997-01-30,20.664,20.808,20.638,20.74,5596740,0
1997-01-31,20.74,21.08,20.691,20.759,5051112,0
1997-02-03,20.74,21.129,20.553,21.129,5220822,0
1997-02-04,21.1,21.411,21.023,21.383,7029975,0
1997-02-05,21.383,21.505,21.167,21.194,8136933,0
1997-02-06,21.129,21.411,21.1,21.363,5635351,0
1997-02-07,21.534,21.844,21.505,21.815,6363847,0
1997-02-10,21.363,21.844,21.363,21.551,5378654,0
1997-02-11,21.6,21.768,21.6,21.768,5325623,0
1997-02-12,21.787,22.175,21.749,22.136,5689658,0
1997-02-13,22.136,22.712,22.136,22.607,6362149,0
1997-02-14,22.795,23.146,22.758,22.992,8453025,0
1997-02-18,23.059,23.552,23.04,23.503,6904808,0
1997-02-19,23.457,23.833,23.333,23.522,7856058,0
1997-02-20,23.427,23.72,23.258,23.38,11033098,0
1997-02-21,23.38,23.427,23.04,23.087,13262294,0
1997-02-24,22.992,23.503,22.949,23.457,5523341,0
1997-02-25,23.569,23.805,23.522,23.805,4995953,0
1997-02-26,23.786,23.956,23.614,23.786,10502321,0
1997-02-27,23.805,24.079,23.522,23.522,7886602,0
1997-02-28,23.522,23.614,22.844,23.04,7410983,0
1997-03-03,22.795,23.673,22.795,23.673,4692167,0
1997-03-04,23.614,24.238,23.522,23.909,6522742,0
1997-03-05,24.125,24.465,23.654,23.89,8579249,0
1997-03-06,23.89,24.031,23.74,23.937,5679901,0
1997-03-07,23.89,24.558,23.786,24.465,5636198,0
1997-03-10,24.512,25.096,24.325,25.096,4388801,0
1997-03-11,25.001,25.048,24.465,24.616,5961836,0
1997-03-12,24.616,24.71,24.088,24.23,4424866,0
1997-03-13,23.74,23.937,22.93,23.067,8651803,0
1997-03-14,23.266,23.352,22.683,22.731,7921612,0
1997-03-17,22.495,22.881,22.109,22.776,6253533,0
1997-03-18,22.776,22.825,22.202,22.296,4212509,0
1997-03-19,22.002,22.881,21.957,22.731,4975799,0
1997-03-20,22.731,23.012,22.343,22.391,4917248,0
1997-03-21,22.495,22.93,22.391,22.636,5013774,0
1997-03-24,22.542,23.786,22.542,23.786,5784062,0
1997-03-25,23.786,24.23,23.552,23.552,5972869,0
1997-03-26,23.457,23.597,23.012,23.067,4845545,0
1997-03-27,23.166,23.398,21.91,22.343,5080598,0
1997-03-31,22.25,22.495,21.137,21.431,8073290,0
1997-04-01,21.232,22.002,21.185,21.664,7552269,0
1997-04-02,21.57,21.664,20.995,21.57,4694500,0
1997-04-03,21.09,21.664,21.042,21.431,6657877,0
1997-04-04,20.845,21.664,20.845,21.57,5111570,0
1997-04-07,21.768,22.002,21.72,21.72,3498654,0
1997-04-08,22.109,22.683,21.863,22.636,3855901,0
1997-04-09,22.776,22.968,21.957,22.109,4286337,0
1997-04-10,22.051,22.579,22.051,22.296,4086075,0
1997-04-11,21.815,22.051,21.277,21.431,4653980,0
1997-04-14,21.232,21.476,21.09,21.476,3941394,0
1997-04-15,21.957,22.156,21.383,21.617,7782234,0
1997-04-16,21.232,21.525,20.995,21.431,4715711,0
1997-04-17,21.431,21.91,21.324,21.525,4494873,0
1997-04-18,21.525,21.957,21.476,21.525,3401920,0
1997-04-21,21.617,21.815,21.232,21.383,2992484,0
1997-04-22,21.324,21.957,21.277,21.957,3388338,0
1997-04-23,21.957,22.002,21.768,21.91,4129777,0
1997-04-24,22.051,22.25,21.957,21.957,3794591,0
1997-04-25,22.002,22.343,21.957,22.109,3215656,0
1997-04-28,22.109,22.825,22.051,22.296,4110048,0
1997-04-29,23.067,23.398,22.93,23.116,7089161,0
1997-04-30,23.012,23.552,22.968,23.315,4510993,0
1997-05-01,23.315,23.503,23.116,23.315,3767013,0
1997-05-02,23.352,24.372,23.352,24.23,4280186,0
1997-05-05,23.937,24.325,23.74,24.173,4896455,0
1997-05-06,24.031,24.616,23.984,24.275,5296136,0
1997-05-07,23.937,24.125,22.93,23.012,7668098,0
1997-05-08,23.012,23.786,22.881,22.881,6474798,0
1997-05-09,23.166,23.552,23.012,23.266,3889206,0
1997-05-12,23.315,23.937,23.315,23.552,3000542,0
1997-05-13,23.457,23.654,23.266,23.352,3375187,0
1997-05-14,23.786,24.088,23.597,23.654,4210603,0
1997-05-15,23.701,23.843,23.503,23.74,2838887,0
1997-05-16,23.74,23.843,23.21,23.315,3561657,0
1997-05-19,23.266,23.315,22.776,22.93,2854586,0
1997-05-20,22.391,23.21,22.391,23.21,5313104,0
1997-05-21,23.266,23.352,22.391,22.579,4203175,0
1997-05-22,22.683,22.881,22.391,22.579,2887044,0
1997-05-23,22.683,22.968,22.683,22.776,1616524,0
1997-05-27,22.579,22.731,22.25,22.343,2789248,0
1997-05-28,22.391,22.825,22.202,22.296,2519828,0
1997-05-29,22.579,22.825,22.051,22.391,2549315,0
1997-05-30,22.156,23.067,22.051,22.731,4582064,0
1997-06-02,22.93,23.012,22.438,22.636,2779491,0
1997-06-03,23.012,23.552,22.683,23.116,5188366,0
1997-06-04,23.097,23.532,23.002,23.146,3328728,0
1997-06-05,23.342,24.173,23.286,23.974,5269406,0
1997-06-06,23.974,24.851,23.927,24.558,7205627,0
1997-06-09,24.654,24.993,24.558,24.794,6607598,0
1997-06-10,24.897,25.379,24.897,25.181,6979484,0
1997-06-11,25.238,25.567,25.238,25.52,5432966,0
1997-06-12,25.907,26.059,25.672,25.822,6337752,0
1997-06-13,25.907,26.247,25.672,26.16,6430247,0
1997-06-16,26.207,26.585,26.207,26.585,3862902,0
1997-06-17,26.585,27.124,26.247,26.642,4820298,0
1997-06-18,26.548,26.784,26.302,26.302,5072750,0
1997-06-19,26.397,27.077,26.349,26.887,3358637,0
1997-06-20,27.077,27.17,26.689,26.784,4161810,0
1997-06-23,26.737,26.831,25.822,25.907,3881144,0
1997-06-24,26.16,26.567,25.907,26.518,4767476,0
1997-06-25,26.585,26.831,26.207,26.247,4005036,0
1997-06-26,26.247,26.567,25.567,25.862,4044706,0
1997-06-27,25.822,25.862,25.086,25.331,6783040,0
1997-06-30,25.238,25.907,25.039,25.067,5475185,0
1997-07-01,25.238,25.766,25.086,25.379,3604297,0
1997-07-02,25.287,25.692,25.287,25.672,3843172,0
1997-07-03,25.822,26.518,25.822,26.397,3403397,0
1997-07-07,26.349,26.378,26.01,26.133,3073095,0
1997-07-08,26.114,26.227,25.907,26.03,2111666,0
1997-07-09,26.114,26.114,25.644,25.842,4266397,0
1997-07-10,25.794,25.907,25.644,25.794,4201905,0
1997-07-11,25.766,25.965,25.718,25.862,3902995,0
1997-07-14,25.965,26.446,25.907,26.133,3662424,0
1997-07-15,26.114,26.18,25.794,25.945,2600444,0
1997-07-16,25.945,26.718,25.945,26.548,2961932,0
1997-07-17,26.548,26.548,26.16,26.247,2327625,0
1997-07-18,26.18,26.18,25.427,25.455,3678123,0
1997-07-21,25.427,26.03,25.238,26.01,3421007,0
1997-07-22,25.822,26.548,25.738,26.518,2732184,0
1997-07-23,26.518,26.718,26.207,26.207,3367549,0
1997-07-24,26.114,26.642,25.889,26.613,2399117,0
1997-07-25,26.585,26.737,26.247,26.302,2085570,0
1997-07-28,26.247,26.585,26.247,26.349,2346295,0
1997-07-29,26.378,27.058,26.18,27.029,2510280,0
1997-07-30,26.954,27.611,26.935,27.247,4661830,0
1997-07-31,27.17,27.832,27.077,27.64,5089929,0
1997-08-01,27.538,27.64,26.858,27.32,4454141,0
1997-08-04,27.293,27.64,27.199,27.416,2991843,0
1997-08-05,27.34,27.368,26.811,26.858,2682328,0
1997-08-06,26.887,27.34,26.887,27.17,3766800,0
1997-08-07,27.275,27.509,26.548,26.642,3708886,0
1997-08-08,26.01,26.302,25.409,25.625,4223120,0
1997-08-11,25.672,26.227,25.331,26.059,4435046,0
1997-08-12,26.059,26.302,25.644,25.672,4203175,0
1997-08-13,26.114,26.397,25.567,25.672,3398094,0
1997-08-14,26.03,26.16,25.672,25.889,2594294,0
1997-08-15,25.718,25.766,25.181,25.238,3874781,0
1997-08-18,25.238,25.409,24.935,25.067,4562756,0
1997-08-19,25.134,25.35,24.916,25.258,5368900,0
1997-08-20,25.181,25.625,25.162,25.549,4507178,0
1997-08-21,25.567,25.625,24.993,25.134,4182597,0
1997-08-22,24.746,24.965,24.285,24.897,3376248,0
1997-08-25,24.965,25.134,24.701,24.851,3215445,0
1997-08-26,24.746,24.993,24.53,24.728,2982087,0
1997-08-27,24.851,24.935,24.701,24.765,7527660,0
1997-08-28,24.746,24.916,24.315,24.576,6360028,0
1997-08-29,23.286,23.417,22.343,23.2,15408535,0
1997-09-02,23.002,23.031,22.542,22.805,12857318,0
1997-09-03,23.031,23.23,22.741,22.767,10246265,0
1997-09-04,22.795,22.795,22.277,22.428,9249832,0
1997-09-05,22.626,22.675,22.109,22.202,8709293,0
1997-09-08,22.325,22.524,22.277,22.475,8345893,0
1997-09-09,22.475,23.077,22.325,23.031,9929961,0
1997-09-10,23.031,23.181,22.646,22.712,6218957,0
1997-09-11,22.675,22.675,22.277,22.569,5476457,0
1997-09-12,22.844,23.077,22.475,23.031,8023438,0
1997-09-15,23.059,23.136,22.767,22.862,3429913,0
1997-09-16,23.012,23.181,23.012,23.059,8780997,0
1997-09-17,23.181,23.249,22.968,23.012,6766706,0
1997-09-18,23.012,23.181,22.844,22.968,4799723,0
1997-09-19,22.968,23.569,22.939,23.333,8838276,0
1997-09-22,23.597,23.87,23.476,23.87,4955219,0
1997-09-23,23.937,24.426,23.814,24.23,7844388,0
1997-09-24,24.23,25.199,24.211,24.794,8633766,0
1997-09-25,24.596,24.701,24.125,24.211,5779820,0
1997-09-26,24.596,24.645,24.399,24.549,5532671,0
1997-09-29,24.549,24.746,24.426,24.746,4091380,0
1997-09-30,24.746,24.746,24.153,24.153,4820298,0
1997-10-01,24.445,24.616,24.353,24.445,5992386,0
1997-10-02,24.549,24.965,24.549,24.701,4139535,0
1997-10-03,25.567,25.625,25.086,25.228,7541025,0
1997-10-06,25.35,25.549,25.321,25.369,4327493,0
1997-10-07,25.52,25.842,25.321,25.842,3426949,0
1997-10-08,25.862,25.862,25.258,25.567,3712493,0
1997-10-09,25.287,25.738,25.134,25.596,4173477,0
1997-10-10,25.303,25.455,25.058,25.199,2887681,0
1997-10-13,25.258,25.625,25.258,25.596,4241363,0
1997-10-14,25.625,25.907,24.935,24.935,5532671,0
1997-10-15,24.888,24.916,24.426,24.522,4785507,0
1997-10-16,24.965,25.011,24.596,24.719,3710582,0
1997-10-17,24.494,24.596,23.937,24.23,3792470,0
1997-10-20,24.325,24.445,24.088,24.211,2374087,0
1997-10-21,24.494,24.645,24.211,24.616,3162408,0
1997-10-22,25.115,25.115,24.325,24.381,2708847,0
1997-10-23,24.275,24.381,23.814,24.153,3262962,0
1997-10-24,24.549,24.645,24.039,24.107,2689328,0
1997-10-27,24.013,24.211,22.399,22.524,3858870,0
1997-10-28,21.863,23.333,21.466,23.156,8181058,0
1997-10-29,23.417,24.059,23.333,23.87,6988181,0
1997-10-30,23.476,23.72,22.844,22.844,3833627,0
1997-10-31,23.417,23.614,23.181,23.352,5370808,0
1997-11-03,24.107,24.211,23.786,24.182,3741553,0
1997-11-04,24.182,24.353,23.843,24.325,3654366,0
1997-11-05,24.353,24.494,24.013,24.211,2593864,0
1997-11-06,23.937,24.125,23.74,24.013,2324021,0
1997-11-07,23.614,23.814,23.181,23.786,3859084,0
1997-11-10,23.984,24.088,23.23,23.333,3356303,0
1997-11-11,23.417,23.503,23.012,23.031,2605108,0
1997-11-12,22.844,23.276,22.692,22.795,3085613,0
1997-11-13,22.881,23.276,22.646,23.2,4255366,0
1997-11-14,23.295,23.522,22.939,23.417,2764854,0
1997-11-17,23.814,24.153,23.72,23.937,3693824,0
1997-11-18,24.013,24.039,23.417,23.522,4335554,0
1997-11-19,23.552,23.937,23.333,23.767,4309672,0
1997-11-20,23.87,24.211,23.87,23.984,3712280,0
1997-11-21,24.013,24.399,24.013,24.275,4051919,0
1997-11-24,24.23,24.23,23.843,23.87,2933717,0
1997-11-25,23.956,24.182,23.909,24.088,2327625,0
1997-11-26,23.984,24.107,23.476,23.476,3354186,0
1997-11-28,23.503,23.597,23.417,23.457,1265427,0
1997-12-01,23.522,23.956,23.352,23.956,5855339,0
1997-12-02,24.059,24.182,23.956,24.088,4301609,0
1997-12-03,24.153,24.362,24.107,24.305,4162447,0
1997-12-04,24.362,25.048,23.87,23.956,8903828,0
1997-12-05,23.673,24.088,23.587,23.956,6181619,0
1997-12-08,24.013,24.409,24.013,24.409,6970149,0
1997-12-09,24.455,25.19,24.362,24.645,6900778,0
1997-12-10,24.701,24.851,24.23,24.409,5507644,0
1997-12-11,24.335,24.596,23.87,24.503,6941302,0
1997-12-12,24.746,24.851,24.362,24.381,4400256,0
1997-12-15,24.409,25.19,24.409,25.153,5261767,0
1997-12-16,25.437,25.437,24.626,24.645,4449048,0
1997-12-17,24.746,24.746,24.335,24.409,3462800,0
1997-12-18,24.701,24.701,23.909,24.258,3262962,0
1997-12-19,23.569,23.87,23.181,23.23,8798183,0
1997-12-22,23.37,23.644,23.352,23.569,4496146,0
1997-12-23,23.673,23.87,23.552,23.569,2594078,0
1997-12-24,23.467,23.587,22.834,22.983,2852257,0
1997-12-26,23.417,23.522,23.276,23.398,1698622,0
1997-12-29,23.614,23.909,23.614,23.673,2414392,0
1997-12-30,23.843,24.134,23.644,24.107,2831252,0
1997-12-31,24.153,24.275,23.767,23.89,2375145,0
1998-01-02,23.956,24.107,23.767,23.87,2607868,0
1998-01-05,24.258,24.626,24.107,24.53,6350272,0
1998-01-06,24.258,24.275,24.013,24.211,4668407,0
1998-01-07,24.211,24.362,23.767,24.362,7543996,0
1998-01-08,24.362,24.362,23.909,24.107,8911252,0
1998-01-09,24.013,24.039,23.002,23.181,7614217,0
1998-01-12,22.776,23.276,22.099,22.815,10313938,0
1998-01-13,23.569,23.644,22.542,22.815,11209184,0
1998-01-14,23.181,23.89,23.126,23.89,7874729,0
1998-01-15,23.72,23.814,23.37,23.614,4354009,0
1998-01-16,23.786,24.335,23.614,24.134,5880378,0
1998-01-20,24.455,24.746,23.994,24.682,5107963,0
1998-01-21,24.626,24.626,23.72,23.909,5449303,0
1998-01-22,23.569,23.786,23.417,23.447,5317349,0
1998-01-23,23.447,23.691,22.776,23.249,6707521,0
1998-01-26,23.276,23.644,23.181,23.417,4161173,0
1998-01-27,23.522,24.107,23.467,24.059,4137626,0
1998-01-28,24.107,24.362,23.644,23.74,4841514,0
1998-01-29,23.72,24.335,23.587,23.909,5797639,0
1998-01-30,24.107,24.153,23.522,23.522,3600056,0
1998-02-02,24.059,24.335,24.039,24.134,4165839,0
1998-02-03,24.039,24.549,23.994,24.53,4190873,0
1998-02-04,24.549,24.824,24.153,24.728,5617317,0
1998-02-05,25.143,25.143,24.746,24.965,5513154,0
1998-02-06,25.067,25.682,25.067,25.455,7058188,0
1998-02-09,25.511,25.635,25.172,25.313,3851446,0
1998-02-10,25.409,25.558,25.143,25.287,3542568,0
1998-02-11,25.539,25.653,25.389,25.558,4076105,0
1998-02-12,25.484,25.775,25.021,25.605,4070375,0
1998-02-13,25.511,25.539,25.067,25.268,4805448,0
1998-02-17,25.539,25.605,25.143,25.389,3788440,0
1998-02-18,25.359,25.586,25.313,25.437,3157740,0
1998-02-19,25.539,25.586,25.238,25.313,3138434,0
1998-02-20,25.437,25.558,25.287,25.558,4855516,0
1998-02-23,25.907,26.613,25.653,26.446,7683372,0
1998-02-24,26.321,26.491,26,26.077,5863826,0
1998-02-25,26.321,27.058,26.227,27.058,6082761,0
1998-02-26,26.858,27.086,26.567,26.916,4678586,0
1998-02-27,26.858,27,26.613,26.916,3109371,0
1998-03-02,26.916,27,26.718,26.737,3738163,0
1998-03-03,26.718,27.086,26.538,27.086,4614523,0
1998-03-04,27.257,27.408,27.086,27.275,5632590,0
1998-03-05,26.887,27.039,26.689,26.811,4156717,0
1998-03-06,26.858,27.358,26.858,27.275,4057224,0
1998-03-09,26.916,27.455,26.916,27.133,3361608,0
1998-03-10,27.237,27.649,27.18,27.62,3653516,0
1998-03-11,27.649,27.832,27.577,27.726,4577607,0
1998-03-12,27.678,27.794,27.408,27.794,3659456,0
1998-03-13,27.848,27.876,27.208,27.33,3059093,0
1998-03-16,27.33,27.594,27.275,27.558,5262190,0
1998-03-17,27.649,27.894,27.33,27.876,5873592,0
1998-03-18,27.913,28.15,27.649,28.096,5100540,0
1998-03-19,28.197,28.811,28.15,28.614,4754536,0
1998-03-20,28.811,29.131,28.584,29.057,6515528,0
1998-03-23,29.038,29.252,28.766,29.009,5658898,0
1998-03-24,29.112,29.679,29.085,29.405,4156507,0
1998-03-25,29.479,29.651,28.436,28.932,7221113,0
1998-03-26,28.641,29.009,28.387,28.641,2976992,0
1998-03-27,29.009,29.009,28.387,28.47,3180228,0
1998-03-30,28.614,28.84,27.848,28.096,3877117,0
1998-03-31,28.387,28.951,28.34,28.811,4975587,0
1998-04-01,28.811,28.904,28.47,28.886,4946311,0
1998-04-02,28.84,29.057,28.669,28.904,3976185,0
1998-04-03,29.085,29.424,28.886,29.178,3951365,0
1998-04-06,29.574,30.122,29.574,29.726,6759917,0
1998-04-07,29.867,30.215,29.424,29.801,5820762,0
1998-04-08,29.726,29.744,29.159,29.33,5578919,0
1998-04-09,29.574,30.262,29.378,30.187,4219087,0
1998-04-13,33.581,33.581,31.526,31.847,26859984,0
1998-04-14,31.996,32.166,31.696,31.904,9926143,0
1998-04-15,31.556,31.941,31.431,31.742,7499232,0
1998-04-16,31.649,31.676,30.659,30.762,6858564,0
1998-04-17,30.762,31.205,30.387,31.159,6905447,0
1998-04-20,31.205,31.262,30.687,30.806,3979155,0
1998-04-21,30.516,30.735,30.262,30.415,5956746,0
1998-04-22,30.516,31.081,30.516,31.007,4519907,0
1998-04-23,30.904,30.904,30.61,30.61,4428046,0
1998-04-24,30.716,30.856,30.016,30.215,4941856,0
1998-04-27,29.424,29.574,28.518,28.688,8161117,0
1998-04-28,29.178,29.378,28.84,29.038,4967104,0
1998-04-29,29.224,29.359,28.989,29.159,6299990,0
1998-04-30,29.726,30.716,29.679,30.016,6181190,0
1998-05-01,30.215,30.885,30.151,30.885,5035195,0
1998-05-04,31.007,31.187,30.415,30.415,3530261,0
1998-05-05,30.215,30.215,29.545,30.016,4337464,0
1998-05-06,29.971,30.151,29.178,29.206,4164568,0
1998-05-07,29.224,29.311,28.859,28.989,3600481,0
1998-05-08,28.932,29.651,28.932,29.405,4665647,0
1998-05-11,29.631,29.744,28.641,29.057,4006308,0
1998-05-12,29.159,30.387,29.038,30.349,5393931,0
1998-05-13,30.32,30.516,29.771,29.923,5171394,0
1998-05-14,30.016,30.292,29.698,29.867,3599209,0
1998-05-15,29.847,29.847,29.424,29.679,5515064,0
1998-05-18,29.801,29.951,29.526,29.698,4072288,0
1998-05-19,30.32,30.32,29.726,29.999,4426351,0
1998-05-20,30.262,30.735,30.168,30.61,4891367,0
1998-05-21,30.659,30.806,30.415,30.415,3797982,0
1998-05-22,30.516,30.516,30.215,30.387,2617624,0
1998-05-26,30.516,30.687,30.046,30.066,3787799,0
1998-05-27,29.479,29.867,29.038,29.698,5092054,0
1998-05-28,29.971,30.122,29.771,30.016,2916109,0
1998-05-29,30.262,30.349,29.829,29.829,3835110,0
1998-06-01,29.679,29.999,29.603,29.744,3410612,0
1998-06-02,30.093,30.093,29.679,29.744,3373913,0
1998-06-03,29.744,29.829,29.378,29.603,4517996,0
1998-06-04,29.545,29.999,29.378,29.923,6567715,0
1998-06-05,30.122,30.292,29.951,30.292,5146572,0
1998-06-08,30.292,30.744,30.292,30.649,5617105,0
1998-06-09,30.565,30.79,30.396,30.744,3301569,0
1998-06-10,30.565,31.016,30.545,30.999,5060021,0
1998-06-11,31.036,31.536,30.924,30.999,5412813,0
1998-06-12,30.895,30.943,30.272,30.668,3902995,0
1998-06-15,30.378,30.45,29.923,29.923,4179416,0
1998-06-16,30.016,30.177,29.272,29.698,5162060,0
1998-06-17,29.951,30.488,29.829,30.076,4777235,0
1998-06-18,30.177,30.525,30.056,30.396,3938636,0
1998-06-19,30.423,30.469,30.215,30.252,5850039,0
1998-06-22,30.177,30.272,29.876,29.896,2712243,0
1998-06-23,29.896,30.177,29.651,29.679,3974065,0
1998-06-24,29.631,30.96,29.479,30.762,7936882,0
1998-06-25,30.668,31.318,30.565,30.726,5533525,0
1998-06-26,30.687,31.393,30.668,31.036,3938424,0
1998-06-29,31.215,31.666,31.139,31.159,3908087,0
1998-06-30,31.159,31.197,30.378,30.45,8870097,0
1998-07-01,30.565,31.838,30.565,31.733,6756311,0
1998-07-02,31.64,32.846,31.592,32.649,7314246,0
1998-07-06,32.552,33.223,32.356,33.223,3475315,0
1998-07-07,33.281,33.591,32.903,33.448,4378193,0
1998-07-08,33.421,34.534,33.421,34.534,6056876,0
1998-07-09,34.336,34.438,33.844,34.146,5956746,0
1998-07-10,34.043,34.639,33.696,34.619,5248403,0
1998-07-13,34.418,35.107,34.088,34.534,5917713,0
1998-07-14,34.591,34.94,34.561,34.91,3921451,0
1998-07-15,34.769,34.788,34.146,34.146,4087984,0
1998-07-16,34.146,34.26,33.571,33.75,3718856,0
1998-07-17,33.75,34.025,33.591,34.025,5944867,0
1998-07-20,34.06,34.515,33.448,33.571,3311754,0
1998-07-21,33.591,33.591,32.61,32.807,4006308,0
1998-07-22,32.705,33.677,32.677,33.252,5324139,0
1998-07-23,33.551,33.75,32.95,33.082,3104705,0
1998-07-24,33.101,33.319,32.063,32.649,3600693,0
1998-07-27,32.261,32.677,31.838,32.581,3990608,0
1998-07-28,32.479,32.506,31.366,31.706,4914066,0
1998-07-29,31.904,32.082,31.159,31.507,4896036,0
1998-07-30,31.666,32.45,31.536,32.309,5051749,0
1998-07-31,32.205,32.356,31.393,31.666,3489955,0
1998-08-03,31.904,31.941,31.215,31.318,3664971,0
1998-08-04,31.612,31.612,29.45,29.698,6477558,0
1998-08-05,29.876,30.762,29.252,30.469,7608486,0
1998-08-06,30.32,30.96,29.98,30.943,3751527,0
1998-08-07,30.96,31.064,29.801,29.98,5125785,0
1998-08-10,29.98,29.98,29.33,29.359,4186629,0
1998-08-11,28.641,28.659,27.227,28.216,11079772,0
1998-08-12,28.784,29.178,28.604,28.801,5096298,0
1998-08-13,28.688,29.057,28.234,28.604,4524997,0
1998-08-14,28.784,29.057,27.594,27.814,4822420,0
1998-08-17,27.717,29.057,27.62,29.057,6134945,0
1998-08-18,29.077,29.829,28.98,29.744,5638106,0
1998-08-19,30.102,30.102,28.737,28.932,4247941,0
1998-08-20,28.886,28.886,28.282,28.33,4001432,0
1998-08-21,28.234,28.234,26.803,27.913,9097941,0
1998-08-24,28.282,28.48,27.698,27.941,4093287,0
1998-08-25,28.48,28.859,27.913,28.039,4598610,0
1998-08-26,27.388,27.894,27.19,27.49,5133845,0
1998-08-27,26.501,26.594,24.736,25.804,14139293,0
1998-08-28,26.01,26.528,24.616,24.736,9256410,0
1998-08-31,24.814,25.539,22.626,22.825,10545387,0
1998-09-01,23.031,23.2,21.863,22.776,17490925,0
1998-09-02,23.077,24.381,23.031,23.485,9778916,0
1998-09-03,23.485,23.485,21.983,22.881,8843153,0
1998-09-04,22.881,23.077,20.682,21.58,12857099,0
1998-09-08,23.786,23.805,21.701,22.607,15396658,0
1998-09-09,22.579,22.579,20.789,21.485,11468841,0
1998-09-10,19.883,20.288,19.139,20.138,24958766,0
1998-09-11,20.035,21.834,19.279,21.787,15763451,0
1998-09-14,22.156,23.05,22.08,22.776,9271470,0
1998-09-15,22.475,22.758,21.683,22.712,12908654,0
1998-09-16,22.983,23.757,22.805,23.579,10794866,0
1998-09-17,23.181,23.181,22.231,22.409,9667964,0
1998-09-18,22.409,22.458,21.08,21.277,13236411,0
1998-09-21,20.825,21.213,19.988,20.759,11833937,0
1998-09-22,21.185,21.655,21.032,21.58,10286998,0
1998-09-23,21.683,23.485,21.655,23.485,11828635,0
1998-09-24,23.485,23.485,21.431,21.73,19705483,0
1998-09-25,21.58,22.626,21.129,22.409,15427631,0
1998-09-28,22.91,23.485,22.533,22.805,11134294,0
1998-09-29,23.23,23.427,22.08,22.202,10552176,0
1998-09-30,22.202,22.202,21.185,21.383,14098985,0
1998-10-01,20.789,21.787,20.789,21.456,16238015,0
1998-10-02,21.58,22.353,20.825,22.002,15430602,0
1998-10-05,21.939,21.939,20.533,20.789,11168873,0
1998-10-06,21.383,21.73,20.401,20.638,11751417,0
1998-10-07,20.682,20.825,19.006,19.563,19134393,0
1998-10-08,19.186,19.988,17.591,19.838,25634862,0
1998-10-09,19.734,21.58,19.432,21.534,19632082,0
1998-10-12,22.286,22.382,20.884,21.109,15885008,0
1998-10-13,21.129,21.806,20.976,21.551,12086812,0
1998-10-14,19.581,19.734,18.731,19.214,42729293,0
1998-10-15,18.582,20.581,18.129,19.581,51071580,0
1998-10-16,19.781,20.109,19.279,19.838,41931428,0
1998-10-19,19.988,21.259,19.988,21.129,24407405,0
1998-10-20,21.983,23.077,21.749,22.409,26421063,0
1998-10-21,22.382,22.382,21.635,21.749,14820055,0
1998-10-22,21.608,22.93,21.608,22.825,11369985,0
1998-10-23,22.438,22.825,22.156,22.475,9302657,0
1998-10-26,22.475,23.031,22.231,22.626,8528549,0
1998-10-27,22.626,22.731,21.485,21.551,18220910,0
1998-10-28,21.383,22.305,21.08,21.939,13977424,0
1998-10-29,21.983,23.249,21.749,22.825,13313420,0
1998-10-30,22.776,23.352,22.776,22.983,11853881,0
1998-11-02,22.959,23.604,22.959,23.38,9857832,0
1998-11-03,23.031,23.427,22.93,23.23,7995644,0
1998-11-04,23.532,24.173,23.398,24.125,12350718,0
1998-11-05,23.786,25.172,23.604,25.077,12872375,0
1998-11-06,24.985,25.577,24.851,24.955,10095645,0
1998-11-09,24.626,24.784,23.88,24.031,8822154,0
1998-11-10,23.805,24.079,23.654,23.701,7943249,0
1998-11-11,23.786,23.85,22.579,22.776,11319709,0
1998-11-12,22.382,22.862,21.983,22.286,13121855,0
1998-11-13,22.458,23.38,22.382,23.352,9023689,0
1998-11-16,23.654,24.059,23.503,23.88,9792917,0
1998-11-17,23.909,24.985,23.701,24.275,12055628,0
1998-11-18,24.275,24.626,24.004,24.475,8482726,0
1998-11-19,24.455,24.784,24.153,24.606,10047488,0
1998-11-20,24.626,25.199,24.626,25.199,13935422,0
1998-11-23,25.475,26.18,25.455,26.059,10637243,0
1998-11-24,25.728,26.247,25.672,25.907,11336042,0
1998-11-25,25.804,26.426,25.775,26.397,6549261,0
1998-11-27,26.378,26.633,26.302,26.483,2828495,0
1998-11-30,26.077,26.378,25.728,26.059,11771144,0
1998-12-01,25.907,26.302,25.822,26,11151691,0
1998-12-02,25.965,26.417,25.775,26.18,11515090,0
1998-12-03,26.077,26.077,25.048,25.096,11432355,0
1998-12-04,25.303,26.114,25.153,26.01,8922285,0
1998-12-07,25.925,25.965,25.53,25.53,8172148,0
1998-12-08,25.502,25.558,24.576,24.645,10340454,0
1998-12-09,24.746,25.048,24.248,24.475,9485097,0
1998-12-10,24.494,24.494,23.89,24.039,8518789,0
1998-12-11,23.342,23.89,23.087,23.691,9408939,0
1998-12-14,23.166,23.522,22.607,22.692,11527607,0
1998-12-15,22.862,23.04,22.286,22.992,10866993,0
1998-12-16,22.939,22.968,22.136,22.485,10708522,0
1998-12-17,23.239,24.399,23.04,24.248,12785823,0
1998-12-18,24.344,24.426,23.644,23.843,11956130,0
1998-12-21,23.843,24.682,23.767,24.381,10232898,0
1998-12-22,24.399,24.549,24.098,24.173,7164897,0
1998-12-23,24.248,24.945,24.248,24.775,10492562,0
1998-12-24,24.833,25.096,24.682,24.897,2618048,0
1998-12-28,25.001,25.031,24.344,24.494,5927896,0
1998-12-29,24.381,24.701,24.069,24.549,7934763,0
1998-12-30,24.445,24.945,24.399,24.833,8436902,0
1998-12-31,24.549,24.549,24.039,24.191,7312762,0
1999-01-04,24.039,25.001,23.947,24.344,13246382,0
1999-01-05,24.098,24.728,24.098,24.682,10180079,0
1999-01-06,24.945,26.312,24.926,25.907,16824377,0
1999-01-07,25.758,27.293,25.653,27.19,15254736,0
1999-01-08,27.668,28.15,27.358,28.15,14756626,0
1999-01-11,28.15,28.546,27.794,28.15,13242139,0
1999-01-12,27.971,28,26.662,26.935,10966273,0
1999-01-13,24.576,26.767,24.576,26.331,16096304,0
1999-01-14,26.207,26.312,24.626,25.153,14381982,0
1999-01-15,25.35,26.059,25.35,25.982,12889345,0
1999-01-19,25.982,25.982,24.879,25.758,13571596,0
1999-01-20,25.502,26.916,24.985,26.567,15516942,0
1999-01-21,26.633,26.887,26.359,26.359,12028258,0
1999-01-22,25.965,26.359,25.813,26.18,9223100,0
1999-01-25,26.133,26.285,25.813,26.03,9250893,0
1999-01-26,26.059,26.18,25.586,26.133,10386916,0
1999-01-27,26.16,26.16,24.985,25.001,9074179,0
1999-01-28,25.605,26.207,25.502,26.114,9538346,0
1999-01-29,26.331,27.039,25.862,26.916,8689563,0
1999-02-01,26.811,26.831,25.862,26.266,6999848,0
1999-02-02,26.16,26.18,25.096,25.53,7958308,0
1999-02-03,25.455,26.16,25.001,25.558,8807726,0
1999-02-04,25.758,25.758,24.549,24.626,9735426,0
1999-02-05,24.794,25.031,24.275,24.445,7410983,0
1999-02-08,24.549,24.682,24.144,24.144,6587021,0
1999-02-09,24.248,25.048,23.974,24.039,11508088,0
1999-02-10,24.344,24.926,24.191,24.794,6847957,0
1999-02-11,24.897,26.133,24.851,26.133,8764875,0
1999-02-12,25.862,26.077,25.048,25.303,8467029,0
1999-02-16,26.059,26.16,25.475,26.01,7757624,0
1999-02-17,25.71,26.868,25.558,26.114,14718015,0
1999-02-18,26.059,26.662,25.813,26.528,8081141,0
1999-02-19,26.436,26.585,26.01,26.133,8327224,0
1999-02-22,25.982,26.784,25.965,26.417,8580309,0
1999-02-23,26.567,27.141,26.359,26.935,9775096,0
1999-02-24,26.964,27.208,25.71,25.738,8486119,0
1999-02-25,25.653,26.01,25.35,26.01,9046601,0
1999-02-26,26.16,26.464,25.586,26.285,7381706,0
1999-03-01,26.285,27.17,26.16,27.039,10784895,0
1999-03-02,27.32,27.49,27.086,27.266,10728463,0
1999-03-03,27.217,27.499,26.868,27.247,11609067,0
1999-03-04,26.974,27.34,26.567,26.84,11063225,0
1999-03-05,27.707,28,27.141,27.903,12490093,0
1999-03-08,27.903,27.903,27.34,27.594,6334358,0
1999-03-09,27.649,28.536,27.594,28.463,12997540,0
1999-03-10,28.766,29.019,28.508,28.97,11916461,0
1999-03-11,29.168,29.98,28.942,29.224,12663203,0
1999-03-12,29.242,29.526,29.121,29.272,9108334,0
1999-03-15,29.168,29.98,29.168,29.876,8008798,0
1999-03-16,29.906,29.951,29.292,29.32,7443226,0
1999-03-17,29.077,29.168,28.48,28.641,5466484,0
1999-03-18,28.565,29.951,28.463,29.951,8520485,0
1999-03-19,30.132,30.187,28.886,28.97,9621503,0
1999-03-22,29.077,29.397,28.886,29.378,4813508,0
1999-03-23,29.224,29.224,27.776,27.951,6634116,0
1999-03-24,28.133,28.359,27.34,27.594,4950979,0
1999-03-25,27.876,28.669,27.876,28.301,5584439,0
1999-03-26,28.262,28.737,28.057,28.301,5701116,0
1999-03-29,28.669,29.141,28.463,28.913,4637854,0
1999-03-30,28.708,29.32,28.508,28.766,5566191,0
1999-03-31,29.019,29.224,28.33,28.614,6872779,0
1999-04-01,28.565,28.584,27.876,27.951,5664627,0
1999-04-05,28.359,29.038,28.207,29.019,5411750,0
1999-04-06,28.821,28.84,28.207,28.207,6123275,0
1999-04-07,28.737,29.651,28.463,29.574,10061274,0
1999-04-08,29.781,30.359,29.378,30.329,10223141,0
1999-04-09,30.234,30.252,29.631,30.132,6680363,0
1999-04-12,29.933,30.387,29.781,30.387,8458541,0
1999-04-13,30.056,30.205,29.574,29.801,7810023,0
1999-04-14,30.036,30.234,29.187,29.187,7380433,0
1999-04-15,29.224,29.499,28.869,29.141,6030784,0
1999-04-16,29.095,29.574,28.669,29.574,6854108,0
1999-04-19,30.132,30.846,28.913,29.077,16219772,0
1999-04-20,29.121,29.829,28.97,29.726,9328965,0
1999-04-21,29.378,29.876,28.989,29.679,6991362,0
1999-04-22,29.631,30.234,29.545,30.085,6467799,0
1999-04-23,29.933,30.329,29.574,29.98,4860183,0
1999-04-26,29.906,29.951,29.168,29.168,5202577,0
1999-04-27,29.499,30.252,29.32,30.187,6872142,0
1999-04-28,30.252,30.432,29.829,29.829,6936418,0
1999-04-29,30.085,30.387,29.168,29.574,8791816,0
1999-04-30,29.479,29.726,28.821,28.989,7310851,0
1999-05-03,28.84,29.499,28.792,29.424,5478364,0
1999-05-04,29.526,29.526,28.417,28.536,7083858,0
1999-05-05,28.641,29.141,27.678,28.737,8587312,0
1999-05-06,28.359,28.565,27.678,28.15,7138591,0
1999-05-07,27.832,28.688,27.832,28.48,6108638,0
1999-05-10,28.463,28.48,27.876,28,6407974,0
1999-05-11,28.33,28.33,27.707,27.951,9284836,0
1999-05-12,27.746,28.262,27.067,27.876,8877101,0
1999-05-13,28.301,28.84,28.133,28.641,9985120,0
1999-05-14,28.179,28.207,27.425,27.776,8004344,0
1999-05-17,27.548,28.029,27.141,27.776,6682698,0
1999-05-18,27.804,28.234,26.974,27.649,6995821,0
1999-05-19,27.649,28.057,27.548,28.057,5342592,0
1999-05-20,28.029,28.15,27.398,27.577,5021621,0
1999-05-21,27.473,27.548,26.992,27.32,6893990,0
1999-05-24,26.916,26.916,26.133,26.585,9592228,0
1999-05-25,26.133,26.528,25.172,25.417,11336464,0
1999-05-26,25.52,26.737,24.916,26.737,10470500,0
1999-05-27,25.925,26.16,25.321,25.321,8743451,0
1999-05-28,26.331,26.331,25.701,26.207,7897002,0
1999-06-01,26.285,26.285,25.369,25.672,6815498,0
1999-06-02,25.653,25.879,25.248,25.813,8923131,0
1999-06-03,26.114,26.312,25.653,26.247,5686052,0
1999-06-04,26.247,26.518,25.71,26.474,7650704,0
1999-06-07,26.474,27.34,26.293,27.039,6633906,0
1999-06-08,27.058,27.19,26.728,26.906,4597549,0
1999-06-09,27.208,27.594,26.623,27.039,6995183,0
1999-06-10,26.757,27.039,26.217,27,5769639,0
1999-06-11,27,27.698,26.954,27.349,9093056,0
1999-06-14,27.509,27.62,26.821,26.849,6260532,0
1999-06-15,27.237,27.567,27.105,27.473,8959620,0
1999-06-16,28.133,28.463,28,28.436,7466990,0
1999-06-17,28.301,29.359,28.234,29.272,7487568,0
1999-06-18,29.378,29.526,29.121,29.526,9649932,0
1999-06-21,29.509,29.838,28.869,29.242,5822250,0
1999-06-22,29.224,29.764,29.121,29.272,5543280,0
1999-06-23,29.178,29.178,28.234,28.792,7376616,0
1999-06-24,28.923,28.923,27.698,28.15,6514468,0
1999-06-25,27.848,28.717,27.848,28.717,9237103,0
1999-06-28,28.97,29.555,28.923,29.178,8414416,0
1999-06-29,29.196,29.838,29.178,29.781,7551209,0
1999-06-30,29.781,30.555,29.424,29.915,13031484,0
1999-07-01,29.915,30.555,29.631,30.396,7416920,0
1999-07-02,30.6,30.726,30.168,30.378,8943286,0
1999-07-06,30.244,31.016,30.215,30.659,8889404,0
1999-07-07,30.6,30.62,30.378,30.583,7270545,0
1999-07-08,30.292,31.064,30.244,30.706,8858642,0
1999-07-09,30.706,30.781,30.151,30.396,7091072,0
1999-07-12,30.497,30.6,30.378,30.45,6425157,0
1999-07-13,30.187,30.292,29.933,30.122,7512598,0
1999-07-14,30.244,30.423,30.122,30.168,7101677,0
1999-07-15,30.349,30.6,30.32,30.479,6419641,0
1999-07-16,30.479,30.904,30.423,30.798,7949826,0
1999-07-19,31.016,31.159,30.122,30.187,10323484,0
1999-07-20,30.122,30.378,29.242,29.272,10496804,0
1999-07-21,29.272,29.301,28.234,28.282,10425312,0
1999-07-22,28.387,28.821,28.282,28.301,9765338,0
1999-07-23,28.282,28.463,27.823,28,6057726,0
1999-07-26,27.941,28.97,27.922,28.48,7085344,0
1999-07-27,28.669,28.869,28.565,28.669,6992852,0
1999-07-28,28.669,28.821,28.463,28.565,5771545,0
1999-07-29,28.15,28.33,27.746,27.894,8574160,0
1999-07-30,27.894,27.922,27.086,27.086,7477384,0
1999-08-02,27.445,27.445,26.699,26.757,7755287,0
1999-08-03,26.784,26.849,25.907,26.369,7385528,0
1999-08-04,26.417,26.935,25.784,25.813,5804004,0
1999-08-05,25.907,25.907,25.248,25.71,11976710,0
1999-08-06,25.558,25.558,24.426,24.53,9847439,0
1999-08-09,24.576,25.048,24.558,24.736,10457983,0
1999-08-10,24.833,24.935,24.305,24.576,9247073,0
1999-08-11,24.794,25.502,24.794,25.086,8943075,0
1999-08-12,25.427,25.577,24.736,24.736,7909519,0
1999-08-13,25.086,25.784,25.086,25.577,8531944,0
1999-08-16,25.199,25.52,25.115,25.502,6334997,0
1999-08-17,26.217,26.369,25.965,26.369,7270545,0
1999-08-18,26.293,26.935,26.01,26.623,6776252,0
1999-08-19,26.369,26.567,26.114,26.217,5501487,0
1999-08-20,26.247,26.682,26.142,26.623,5634288,0
1999-08-23,26.784,27.208,26.757,27.161,6372120,0
1999-08-24,26.906,27.567,26.652,27.293,8584766,0
1999-08-25,26.935,27.257,26.142,26.984,10040909,0
1999-08-26,27.293,27.293,26.04,26.059,8223063,0
1999-08-27,26.059,26.397,25.935,26.01,6412638,0
1999-08-30,25.965,25.965,24.512,24.512,11143413,0
1999-08-31,24.71,25.199,24.098,24.682,11492177,0
1999-09-01,24.814,24.87,24.485,24.586,7615279,0
1999-09-02,24.465,24.485,23.823,24.275,9558500,0
1999-09-03,25.586,25.925,25.096,25.615,11040739,0
1999-09-07,25.389,25.409,24.558,24.945,9307960,0
1999-09-08,24.465,24.746,24.258,24.409,12607623,0
1999-09-09,24.409,24.409,23.614,23.823,12376809,0
1999-09-10,24.022,24.645,23.974,24.381,10108371,0
1999-09-13,24.305,24.512,24.107,24.335,7901669,0
1999-09-14,24.107,24.125,23.022,23.23,15155877,0
1999-09-15,23.587,23.587,22.815,22.815,9360782,0
1999-09-16,23.022,23.097,22.579,22.891,10262177,0
1999-09-17,23.38,23.38,22.992,22.992,11303372,0
1999-09-20,23.022,23.23,22.862,22.949,6281535,0
1999-09-21,22.607,22.665,22.051,22.353,10888632,0
1999-09-22,22.353,22.515,21.891,21.993,12634564,0
1999-09-23,22.09,22.992,22.022,22.475,12028050,0
1999-09-24,22.607,23.974,22.579,23.74,13332723,0
1999-09-27,23.994,23.994,22.741,22.949,9002261,0
1999-09-28,22.815,23.2,22.795,23.077,8532578,0
1999-09-29,23.077,23.097,22.325,22.353,6442340,0
1999-09-30,22.56,23.437,22.353,22.891,10189410,0
1999-10-01,22.844,23.022,22.353,22.741,6067274,0
1999-10-04,22.758,23.614,22.758,23.587,5584646,0
1999-10-05,23.614,24.426,23.333,23.74,12465274,0
1999-10-06,23.823,24.258,23.823,24.201,8901283,0
1999-10-07,24.201,24.409,23.23,23.305,8422052,0
1999-10-08,22.636,23.305,22.636,23.022,10035608,0
1999-10-11,23.077,23.126,22.25,22.25,6617994,0
1999-10-12,22.305,22.475,21.834,22.022,9348477,0
1999-10-13,21.92,22.146,21.023,21.324,9339781,0
1999-10-14,21.119,21.449,20.74,20.966,10649550,0
1999-10-15,20.298,20.864,19.752,19.808,13920785,0
1999-10-18,20.138,20.476,19.988,20.375,18125232,0
1999-10-19,21.58,22.458,21.383,21.993,22709843,0
1999-10-20,22.325,22.607,22.221,22.458,9718455,0
1999-10-21,22.277,22.862,22.202,22.579,9266804,0
1999-10-22,22.862,24.465,22.862,24.153,12332688,0
1999-10-25,24.049,24.153,23.485,23.947,11168234,0
1999-10-26,23.89,24.173,23.767,23.974,11293614,0
1999-10-27,23.994,25.096,23.87,25.096,11864063,0
1999-10-28,26.105,26.359,25.586,26.312,19435425,0
1999-10-29,26.642,27,26.105,26.491,17632640,0
1999-11-01,26.51,26.803,26.285,26.672,8524303,0
1999-11-02,26.699,27.029,26.387,26.417,8294344,0
1999-11-03,26.613,26.613,25.879,25.899,10345549,0
1999-11-04,26.256,26.51,26.105,26.105,10897326,0
1999-11-05,26.925,27.49,26.718,26.747,10568510,0
1999-11-08,26.906,27.538,26.821,27.133,7542720,0
1999-11-09,27.257,27.312,26.059,26.285,9406394,0
1999-11-10,26,26.642,25.822,26.312,9516283,0
1999-11-11,26.312,26.312,25.692,25.899,6732123,0
1999-11-12,26.105,27.473,26.105,27.34,10566389,0
1999-11-15,27.151,27.312,26.954,27.029,8840396,0
1999-11-17,27.49,27.594,27.19,27.358,7453623,0
1999-11-18,27.34,27.519,26.821,26.868,9834497,0
1999-11-19,26.906,27.19,26.642,26.767,6279628,0
1999-11-22,26.464,26.585,26.227,26.417,9871197,0
1999-11-23,26.16,26.256,25.558,25.738,8097477,0
1999-11-24,25.181,25.303,24.558,24.663,13119519,0
1999-11-26,24.645,25.228,24.586,24.87,4949918,0
1999-11-29,24.71,24.746,23.146,23.398,16938509,0
1999-11-30,23.634,24.465,23.614,24.088,15895194,0
1999-12-01,23.682,24.465,23.682,23.994,9949693,0
1999-12-02,23.786,24.125,23.012,23.38,13148161,0
1999-12-03,23.786,24.153,23.682,23.814,15299497,0
1999-12-06,23.266,23.587,22.598,22.949,14659038,0
1999-12-07,22.731,22.776,21.664,21.768,21474323,0
1999-12-08,20.789,21.383,20.789,21.014,21890760,0
1999-12-09,21.119,21.277,20.317,21.119,20429312,0
1999-12-10,21.56,22.598,21.56,22.241,17048823,0
1999-12-13,21.974,22.022,21.56,21.824,11379739,0
1999-12-14,21.56,21.664,20.995,21.194,12599560,0
1999-12-15,21.167,21.354,20.6,21.004,15359532,0
1999-12-16,20.701,20.912,20.238,20.808,17347733,0
1999-12-17,20.73,20.912,20.053,20.212,26774916,0
1999-12-20,20.288,20.572,19.883,19.9,13160253,0
1999-12-21,19.828,21.167,19.752,20.446,16956752,0
1999-12-22,20.524,20.789,20.081,20.109,12936655,0
1999-12-23,20.401,20.524,20.375,20.466,11169297,0
1999-12-27,20.629,20.995,20.317,20.317,11486451,0
1999-12-28,20.346,20.6,20.317,20.446,7706496,0
1999-12-29,20.524,20.835,20.401,20.673,8607888,0
1999-12-30,20.73,21.1,20.629,21.014,7145169,0
1999-12-31,20.957,21.119,20.73,20.808,5608622,0
2000-01-03,20.835,20.835,19.9,20.081,14537905,0
2000-01-04,19.799,19.883,18.638,18.892,28950434,0
2000-01-05,18.684,19.259,18.451,19.101,24243210,0
2000-01-06,19.458,20.73,19.383,20.73,18357742,0
2000-01-07,20.572,20.572,19.9,20.184,12339053,0
2000-01-10,20.288,20.288,19.364,19.488,11829908,0
2000-01-11,18.892,19.458,18.892,19.072,11736140,0
2000-01-12,19.072,19.516,19.072,19.279,11739534,0
2000-01-13,19.488,19.845,19.432,19.724,13070091,0
2000-01-14,20.701,20.957,20.238,20.939,21679467,0
2000-01-18,20.73,20.73,19.828,19.9,18155147,0
2000-01-19,19.845,20.401,19.364,19.9,16407516,0
2000-01-20,19.694,19.9,19.072,19.516,12992662,0
2000-01-21,19.279,19.364,18.892,18.939,13618905,0
2000-01-24,18.967,19.176,18.451,18.48,13380668,0
2000-01-25,18.638,18.939,18.535,18.704,16579987,0
2000-01-26,18.967,19.618,18.809,19.543,16378665,0
2000-01-27,19.724,20.053,19.516,19.948,13544655,0
2000-01-28,19.845,19.845,18.967,18.967,14337645,0
2000-01-31,19.279,20.081,19.204,20.081,17936640,0
2000-02-01,19.948,20.317,19.9,20.317,9509494,0
2000-02-02,19.694,20.109,19.647,19.799,12428788,0
2000-02-03,19.781,19.929,18.838,19.259,24182111,0
2000-02-04,19.458,19.543,18.79,19.025,14213540,0
2000-02-07,18.79,18.866,18.6,18.79,10993643,0
2000-02-08,18.996,19.588,18.939,19.543,11478813,0
2000-02-09,19.543,19.588,19.101,19.101,9858469,0
2000-02-10,19.101,19.279,18.535,18.6,12282407,0
2000-02-11,18.657,19.326,18.657,18.741,14330641,0
2000-02-14,18.939,19.044,18.271,18.347,14241968,0
2000-02-15,18.271,19.072,18.271,18.921,14673888,0
2000-02-16,19.176,19.279,18.704,18.741,12664473,0
2000-02-17,18.838,19.204,18.373,18.499,13000934,0
2000-02-18,18.48,18.535,17.979,18.139,15908557,0
2000-02-22,17.912,19.025,17.828,18.553,13961939,0
2000-02-23,18.657,19.326,18.432,18.967,14565697,0
2000-02-24,19.025,19.176,18.197,18.582,12164031,0
2000-02-25,18.553,18.996,18.299,18.299,11247579,0
2000-02-28,18.553,19.458,18.48,19.044,14595396,0
2000-02-29,19.044,19.259,18.684,19.072,12508763,0
2000-03-01,19.279,19.364,18.79,19.101,10391372,0
2000-03-02,19.101,19.101,18.704,18.892,11257335,0
2000-03-03,19.176,19.336,18.704,18.866,13604478,0
2000-03-06,18.866,19.259,18.451,18.657,10424463,0
2000-03-07,18.866,18.939,18.337,18.451,9452218,0
2000-03-08,18.451,18.704,18.261,18.28,8619769,0
2000-03-09,18.28,18.451,17.949,18.046,13888538,0
2000-03-10,17.998,18.129,17.741,17.979,12871101,0
2000-03-13,17.979,18.471,17.808,18.1,11297428,0
2000-03-14,18.261,18.363,17.808,17.867,8733053,0
2000-03-15,17.979,19.307,17.867,19.223,21661648,0
2000-03-16,19.704,20.75,19.543,20.648,28859001,0
2000-03-17,20.691,21.277,20.543,20.957,22105024,0
2000-03-20,20.957,21.06,20.278,20.808,11402439,0
2000-03-21,20.808,21.693,20.75,21.383,14628492,0
2000-03-22,21.56,21.768,20.985,21.56,11865336,0
2000-03-23,21.901,22.712,21.431,22.712,16361904,0
2000-03-24,22.607,23.136,22.325,22.9,17582574,0
2000-03-27,22.844,23.05,22.296,22.692,11335617,0
2000-03-28,22.06,22.93,22.06,22.458,11384619,0
2000-03-29,22.221,22.267,21.749,21.797,12334594,0
2000-03-30,21.901,21.983,21.147,21.297,11021010,0
2000-03-31,21.383,22.325,21.222,21.983,10863597,0
2000-04-03,21.824,23.286,21.824,23.266,18137110,0
2000-04-04,23.315,23.71,22.343,22.712,19582439,0
2000-04-05,22.607,23.166,22.475,22.636,9744549,0
2000-04-06,22.741,22.871,22.221,22.399,8561007,0
2000-04-07,22.241,22.56,21.797,21.93,8223488,0
2000-04-10,21.93,22.579,21.854,22.136,10920243,0
2000-04-11,22.109,22.372,21.72,21.939,8049320,0
2000-04-12,22.267,23.476,22.267,22.871,16642571,0
2000-04-13,22.9,23.166,22.032,22.136,12905682,0
2000-04-14,21.749,21.749,20.383,20.929,21097988,0
2000-04-17,20.929,21.383,20.174,21.09,14794176,0
2000-04-18,21.383,21.456,20.854,21.383,11992833,0
2000-04-19,21.354,21.354,20.515,20.721,8394049,0
2000-04-20,21.014,21.042,20.721,20.779,6829292,0
2000-04-24,20.779,21.59,20.691,21.59,9242618,0
2000-04-25,21.402,22.505,21.383,22.399,10360823,0
2000-04-26,22.09,22.193,21.456,21.693,8212458,0
2000-04-27,21.167,21.635,20.985,21.485,9505466,0
2000-04-28,21.431,21.534,20.278,20.543,14670917,0
2000-05-01,20.572,21.354,20.248,20.957,9996996,0
2000-05-02,20.673,21.354,20.673,20.808,9390908,0
2000-05-03,20.808,21.297,20.248,20.543,8244066,0
2000-05-04,20.411,20.515,19.988,20.119,10635122,0
2000-05-05,19.808,20.355,19.752,19.939,8774422,0
2000-05-08,19.781,20.456,19.781,20.204,10028394,0
2000-05-09,20.336,20.825,19.968,20.204,10211898,0
2000-05-10,20.099,20.307,19.442,19.498,14303063,0
2000-05-11,20.016,20.099,19.516,19.864,14357372,0
2000-05-12,19.864,20.515,19.412,20.375,12463152,0
2000-05-15,20.383,21.324,20.355,21.222,11412411,0
2000-05-16,21.354,21.635,20.62,20.825,11358527,0
2000-05-17,20.572,20.884,20.355,20.673,6464828,0
2000-05-18,20.691,21.297,20.673,21.09,9871623,0
2000-05-19,20.779,21.042,20.59,20.854,9680267,0
2000-05-22,20.854,21.09,20.437,21.06,8679594,0
2000-05-23,21.147,22.267,21.06,22.032,15328351,0
2000-05-24,22.428,23.522,22.372,23.447,23812560,0
2000-05-25,23.05,23.503,22.844,23.181,15439301,0
2000-05-26,23.05,23.166,22.579,22.9,11259880,0
2000-05-30,23.031,23.136,22.767,23.031,8570978,0
2000-05-31,22.9,23.664,22.9,23.457,11755018,0
2000-06-01,23.485,24.426,23.398,24.039,14581606,0
2000-06-02,25.35,25.804,25.067,25.804,19080510,0
2000-06-05,25.067,25.172,24.53,25.067,9459002,0
2000-06-06,24.275,24.409,23.74,24.004,13631209,0
2000-06-07,23.974,24.512,23.74,24.455,8591983,0
2000-06-08,24.295,24.295,23.956,24.004,7317852,0
2000-06-09,24.088,24.295,23.559,23.691,6484768,0
2000-06-12,23.691,24.004,23.664,23.89,5527581,0
2000-06-13,23.87,23.927,23.503,23.559,8014106,0
2000-06-14,23.559,23.691,23.239,23.398,9533680,0
2000-06-15,23.503,23.503,21.655,21.965,22564522,0
2000-06-16,22.07,22.109,19.665,20.307,36814763,0
2000-06-19,20.147,20.854,20.071,20.456,21960342,0
2000-06-20,20.808,20.995,20.307,20.524,10834535,0
2000-06-21,20.456,20.543,19.563,20.147,11468632,0
2000-06-22,19.909,20.099,19.516,19.883,7871757,0
2000-06-23,20.524,20.543,19.988,20.044,9585019,0
2000-06-26,20.437,20.629,19.968,20.278,7984191,0
2000-06-27,19.929,20.204,19.458,19.883,15901134,0
2000-06-28,19.909,19.929,19.139,19.214,12202639,0
2000-06-29,19.194,19.563,19.091,19.223,8432236,0
2000-06-30,19.111,19.194,18.187,18.197,15582921,0
2000-07-03,18.509,19.139,18.451,19.034,6361941,0
2000-07-05,19.062,19.563,19.062,19.166,9479369,0
2000-07-06,19.488,19.543,18.931,19.373,8483149,0
2000-07-07,19.647,20.174,19.516,20.071,10078883,0
2000-07-10,20.204,20.307,20.016,20.071,6849653,0
2000-07-11,20.071,20.174,19.781,19.854,8462358,0
2000-07-12,20.099,20.248,19.752,19.883,7938155,0
2000-07-13,19.883,19.929,19.373,19.543,8734114,0
2000-07-14,19.647,20.222,19.588,20.099,10852356,0
2000-07-17,20.147,20.543,19.781,19.838,13430733,0
2000-07-18,19.988,20.016,19.432,19.563,11178421,0
2000-07-19,19.694,19.694,19.356,19.543,8880707,0
2000-07-20,19.516,20.524,19.516,20.456,14310912,0
2000-07-21,20.456,20.789,20.071,20.629,10147408,0
2000-07-24,19.929,20.437,19.752,20.071,7115679,0
2000-07-25,20.307,20.485,20.174,20.411,6533987,0
2000-07-26,20.307,20.336,19.724,19.909,12263739,0
2000-07-27,19.909,20.174,19.458,19.781,7930515,0
2000-07-28,19.929,19.968,19.373,19.665,9031961,0
2000-07-31,19.647,20.071,19.488,20.044,11639191,0
2000-08-01,20.174,20.355,19.883,20.174,8024918,0
2000-08-02,20.174,20.524,19.929,19.968,10938911,0
2000-08-03,19.799,20.854,19.752,20.759,13538716,0
2000-08-04,21.363,22.286,21.176,22.212,21745018,0
2000-08-07,22.241,22.343,21.815,22.156,9790371,0
2000-08-08,22.022,22.212,21.834,21.965,8690200,0
2000-08-09,21.965,22.741,21.466,22.448,11167597,0
2000-08-10,22.495,23.077,22.315,22.607,8955590,0
2000-08-11,22.579,22.976,22.419,22.871,6885080,0
2000-08-14,22.626,23.266,22.419,23.266,7838873,0
2000-08-15,23.181,23.21,22.93,22.976,10264722,0
2000-08-16,23.002,23.136,22.419,22.626,6495587,0
2000-08-17,22.665,22.93,22.579,22.665,6945967,0
2000-08-18,22.551,22.844,22.551,22.741,7200326,0
2000-08-21,22.741,23.077,22.524,22.795,7760804,0
2000-08-22,22.795,23.239,22.626,23.031,8363075,0
2000-08-23,23.031,23.21,22.579,22.871,6421764,0
2000-08-24,22.741,22.815,22.109,22.212,8902555,0
2000-08-25,22.212,22.475,21.815,21.891,7876422,0
2000-08-28,21.872,22.372,21.73,21.872,8125267,0
2000-08-29,21.939,21.939,21.232,21.525,9838316,0
2000-08-30,21.525,22.165,21.466,21.73,8689351,0
2000-08-31,21.787,22.968,21.73,22.891,11994954,0
2000-09-01,22.881,22.968,22.325,22.428,7640096,0
2000-09-05,22.267,22.939,22.221,22.862,8482300,0
2000-09-06,22.731,23.467,22.731,22.91,9327900,0
2000-09-07,23.126,23.417,22.968,23.23,6162523,0
2000-09-08,23.126,23.927,23.126,23.899,9995300,0
2000-09-11,23.927,24.539,23.899,24.163,11340071,0
2000-09-12,24.558,24.596,24.107,24.353,9081816,0
2000-09-13,24.353,24.616,24.163,24.275,7925849,0
2000-09-14,24.163,24.512,23.757,24.059,7841845,0
2000-09-15,24.031,24.144,23.37,23.447,12390389,0
2000-09-18,23.579,23.579,22.862,22.939,9404486,0
2000-09-19,22.91,23.522,22.805,23.447,8023223,0
2000-09-20,23.417,23.447,22.75,22.992,7892120,0
2000-09-21,23.012,23.146,22.325,22.646,9447124,0
2000-09-22,22.515,23.503,22.343,23.503,12117148,0
2000-09-25,23.579,24.004,23.388,23.503,8613617,0
2000-09-26,23.388,23.682,22.939,22.992,10232476,0
2000-09-27,23.012,23.126,22.165,22.515,11298706,0
2000-09-28,22.692,23.23,22.296,23.067,8644591,0
2000-09-29,22.75,22.992,22.221,22.372,9851467,0
2000-10-02,22.485,22.692,22.136,22.675,6405214,0
2000-10-03,22.805,23.286,22.56,23.146,9806067,0
2000-10-04,23.2,23.388,22.296,22.542,9249198,0
2000-10-05,22.542,23.05,22.515,23.012,7695677,0
2000-10-06,23.126,23.126,22.002,22.051,9407880,0
2000-10-09,22.221,22.267,21.449,21.6,6525072,0
2000-10-10,21.626,21.683,20.485,20.808,13374520,0
2000-10-11,20.808,20.825,19.442,20.099,18593011,0
2000-10-12,20.184,20.288,18.828,19.044,14278453,0
2000-10-13,19.383,20.401,19.307,19.892,10554718,0
2000-10-16,19.647,19.684,19.044,19.307,17539510,0
2000-10-17,19.279,19.279,18.1,18.271,17347308,0
2000-10-18,17.724,18.535,17.196,18.026,18051621,0
2000-10-19,18.318,19.194,18.289,18.828,11700075,0
2000-10-20,18.856,19.091,18.582,18.684,9400242,0
2000-10-23,18.61,18.771,18.234,18.684,8041259,0
2000-10-24,18.723,19.383,18.553,19.006,8847610,0
2000-10-25,19.044,19.516,18.723,18.828,10152497,0
2000-10-26,18.874,19.148,18.046,18.535,13269290,0
2000-10-27,18.8,19.194,18.451,19.194,10593330,0
2000-10-30,19.072,20.238,19.072,20.081,14183839,0
2000-10-31,20.081,20.59,19.818,20.533,12172306,0
2000-11-01,20.317,20.74,20.184,20.664,8968111,0
2000-11-02,20.691,21.449,20.691,21.042,10966915,0
2000-11-03,20.884,21.014,20.779,20.808,8067563,0
2000-11-06,20.912,21.844,20.912,21.815,13456617,0
2000-11-07,21.626,21.949,21.58,21.655,8646285,0
2000-11-08,21.58,21.58,20.74,20.825,12251221,0
2000-11-09,20.825,21.277,20.691,21.259,9847013,0
2000-11-10,21.147,21.466,20.664,20.664,9117878,0
2000-11-13,20.317,20.808,20.026,20.268,11603764,0
2000-11-14,20.562,20.779,19.25,19.598,19335928,0
2000-11-15,18.535,18.8,17.649,17.949,43160792,0
2000-11-16,17.838,18.347,17.808,17.893,18444722,0
2000-11-17,17.867,18.157,17.137,17.224,16441034,0
2000-11-20,17.083,17.308,16.234,16.801,19661781,0
2000-11-21,16.744,17.037,16.366,16.922,16752881,0
2000-11-22,16.556,16.801,16.31,16.48,13226231,0
2000-11-24,16.63,16.847,16.556,16.801,7035065,0
2000-11-27,16.989,17.066,16.819,16.95,10590998,0
2000-11-28,16.772,17.46,16.772,17.308,11776448,0
2000-11-29,17.356,17.847,17.328,17.63,13340361,0
2000-11-30,17.515,17.931,17.008,17.299,15681142,0
2000-12-01,17.328,17.6,17.008,17.224,11627525,0
2000-12-04,17.008,17.299,16.819,16.896,10683490,0
2000-12-05,16.896,18.036,16.677,17.847,19365207,0
2000-12-06,17.761,18.28,15.726,16.46,36691933,0
2000-12-07,16.677,16.95,16.49,16.896,23924356,0
2000-12-08,17.167,17.893,17.137,17.716,16066181,0
2000-12-11,17.716,18.874,17.677,18.819,19561434,0
2000-12-12,18.517,18.846,18.299,18.819,13533200,0
2000-12-13,18.819,19.006,18.471,18.6,15285708,0
2000-12-14,18.167,18.355,17.893,18.337,12135819,0
2000-12-15,17.931,18.382,17.931,18.109,16194736,0
2000-12-18,18.49,18.986,18.441,18.846,13908269,0
2000-12-19,18.957,19.9,18.819,19.176,23522136,0
2000-12-20,19.062,19.194,18.337,18.517,18469754,0
2000-12-21,18.79,19.874,18.6,19.845,16704939,0
2000-12-22,20.035,20.307,19.845,19.988,9997423,0
2000-12-26,19.929,20.248,19.498,20.062,7620154,0
2000-12-27,20.165,20.278,19.988,20.278,7660672,0
2000-12-28,20.035,20.466,20.035,20.278,7434321,0
2000-12-29,20.307,20.307,19.714,19.874,8030438,0
2001-01-02,19.628,20.248,19.498,20.248,7447469,0
2001-01-03,20.119,21.664,19.818,21.635,21815451,0
2001-01-04,21.58,22.391,21.392,22.305,23610599,0
2001-01-05,20.638,21.664,20.278,20.789,32434872,0
2001-01-08,20.42,21.176,20.062,20.902,12585983,0
2001-01-09,20.789,21.119,20.204,20.355,12150032,0
2001-01-10,20.248,21.119,20.165,21.042,15381382,0
2001-01-11,21.1,21.466,20.845,21.421,15585253,0
2001-01-12,21.421,21.421,20.845,21.259,8857583,0
2001-01-16,20.902,22.231,20.638,22.07,22580224,0
2001-01-17,22.07,22.07,21.363,21.466,17566238,0
2001-01-18,21.449,21.495,20.902,21.204,12495188,0
2001-01-19,21.449,21.635,20.929,21.315,11907340,0
2001-01-22,21.551,22.041,21.334,21.824,9211222,0
2001-01-23,21.551,21.957,21.466,21.824,9289077,0
2001-01-24,21.664,22.231,21.392,22.117,11712593,0
2001-01-25,22.156,22.692,21.797,22.305,9240285,0
2001-01-26,22.202,23.315,22.156,23.04,12458486,0
2001-01-29,23.398,23.569,22.825,23.398,14546603,0
2001-01-30,23.485,24.23,23.181,24.031,16109031,0
2001-01-31,23.956,24.23,23.315,23.315,16871468,0
2001-02-01,23.352,23.777,22.569,23.077,13315965,0
2001-02-02,23.22,23.805,23.146,23.22,9876499,0
2001-02-05,23.22,23.503,22.92,23.077,9803526,0
2001-02-06,22.524,22.795,21.854,22.07,14178746,0
2001-02-07,22.07,22.109,21.167,21.449,15514611,0
2001-02-08,21.664,21.664,21.042,21.119,12325048,0
2001-02-09,21.268,21.6,21.129,21.449,11430021,0
2001-02-12,21.551,21.797,21.534,21.683,9109181,0
2001-02-13,21.901,22.305,21.72,21.768,10210411,0
2001-02-14,21.768,22.156,21.749,22.002,9149704,0
2001-02-15,22.051,22.458,21.815,22.051,11216818,0
2001-02-16,22.156,22.495,21.949,22.267,9289716,0
2001-02-20,22.136,22.193,21.176,21.277,12077902,0
2001-02-21,21.232,21.6,20.656,20.682,14606429,0
2001-02-22,20.466,20.912,19.781,20.902,15772362,0
2001-02-23,20.73,21.645,20.383,21.287,10474319,0
2001-02-26,21.277,22.305,20.789,22.09,12788364,0
2001-02-27,22.08,22.665,21.635,22.286,13598542,0
2001-02-28,22.448,22.475,21.354,22.202,13470619,0
2001-03-01,21.402,21.768,20.825,21.608,14274425,0
2001-03-02,21.194,22.109,21.176,21.485,11965255,0
2001-03-05,21.485,21.768,21.213,21.495,9049360,0
2001-03-06,21.983,22.315,21.749,22.012,9516496,0
2001-03-07,22.099,23.097,22.022,23.097,11961648,0
2001-03-08,23.097,23.587,23.097,23.522,14544272,0
2001-03-09,23.295,23.324,22.844,22.992,9496980,0
2001-03-12,22.776,23.05,22.409,22.607,15636802,0
2001-03-13,23.126,23.757,22.862,23.757,17516170,0
2001-03-14,22.862,23.136,22.277,22.665,27123891,0
2001-03-15,22.815,23.166,22.731,22.881,13734949,0
2001-03-16,22.776,23.2,22.428,22.515,19145852,0
2001-03-19,22.409,23.388,22.277,23.2,11194542,0
2001-03-20,23.597,23.786,22.382,22.466,18263975,0
2001-03-21,22.692,23.21,22.117,22.315,17738708,0
2001-03-22,22.165,22.286,20.995,21.749,21345555,0
2001-03-23,21.939,23.116,21.872,23.116,16743763,0
2001-03-26,23.276,23.522,22.588,22.992,12664053,0
2001-03-27,22.665,23.956,22.419,23.86,20324299,0
2001-03-28,23.569,23.909,23.286,23.833,13820017,0
2001-03-29,23.457,23.701,23.097,23.286,11799148,0
2001-03-30,23.457,23.984,23.286,23.974,13535532,0
2001-04-02,23.85,24.191,23.333,23.654,17105889,0
2001-04-03,23.604,23.604,22.607,22.881,14973859,0
2001-04-04,22.712,22.881,21.92,22.041,19565679,0
2001-04-05,22.598,23.012,22.466,22.712,12073446,0
2001-04-06,22.712,22.992,21.306,21.72,28255670,0
2001-04-09,22.051,22.579,21.92,22.165,10205320,0
2001-04-10,22.598,23.295,22.569,22.741,13347152,0
2001-04-11,23.604,23.73,22.9,23.012,12495188,0
2001-04-12,23.012,23.408,22.93,23.19,6975240,0
2001-04-16,23.23,23.767,22.862,22.968,16166731,0
2001-04-17,23.012,23.146,22.692,22.776,12240616,0
2001-04-18,22.881,24.315,22.795,24.173,24596212,0
2001-04-19,24.039,25.181,23.994,24.701,19780156,0
2001-04-20,24.701,24.701,24.088,24.088,14641220,0
2001-04-23,24.088,24.238,23.833,24.059,11833090,0
2001-04-24,24.173,24.372,23.85,23.87,8592612,0
2001-04-25,23.87,24.107,23.552,24.039,8147326,0
2001-04-26,24.107,24.353,23.833,24.144,9530286,0
2001-04-27,24.399,24.965,24.275,24.935,9129124,0
2001-04-30,25.011,25.134,24.315,24.53,10646366,0
2001-05-01,24.418,24.746,24.144,24.728,11380590,0
2001-05-02,24.746,24.879,24.465,24.576,9597746,0
2001-05-03,24.576,24.596,24.153,24.512,9899200,0
2001-05-04,24.315,24.851,24.173,24.701,9133575,0
2001-05-07,24.645,24.645,24.362,24.626,6609297,0
2001-05-08,24.682,24.682,24.335,24.399,5374203,0
2001-05-09,24.325,24.409,24.039,24.258,10502534,0
2001-05-10,24.53,24.549,24.353,24.426,6557322,0
2001-05-11,24.381,24.494,23.408,23.437,15132330,0
2001-05-14,23.604,23.823,23.494,23.823,9986389,0
2001-05-15,23.937,24.22,23.86,24.107,11979680,0
2001-05-16,24.022,24.784,23.909,24.765,10670974,0
2001-05-17,24.616,25.067,24.485,24.794,15665230,0
2001-05-18,24.701,25.031,24.701,24.965,9308171,0
2001-05-21,24.728,24.87,24.53,24.746,9244528,0
2001-05-22,24.701,25.748,24.701,25.692,16454824,0
2001-05-23,25.427,25.982,25.389,25.672,14395347,0
2001-05-24,25.842,26.285,25.758,26.275,12883832,0
2001-05-25,26.285,26.285,25.644,25.71,10545175,0
2001-05-29,25.842,26.16,25.822,26.105,10561723,0
2001-05-30,26.114,26.464,25.775,25.992,12252281,0
2001-05-31,26.096,26.285,25.794,26.199,12767152,0
2001-06-01,26.312,26.312,25.644,25.692,12549709,0
2001-06-04,26.086,26.114,25.775,25.925,10151225,0
2001-06-05,26.086,26.613,25.992,26.501,15553220,0
2001-06-06,26.123,26.474,25.889,26.397,11894398,0
2001-06-07,26.04,26.464,25.672,26.349,12283256,0
2001-06-08,25.992,26.199,25.842,26.096,5502762,0
2001-06-11,25.973,26.266,25.842,25.973,5989839,0
2001-06-12,25.907,26.217,25.539,26.123,9929324,0
2001-06-13,26.059,26.483,26.02,26.123,9260013,0
2001-06-14,25.955,26.059,25.447,25.511,10859781,0
2001-06-15,25.268,25.907,25.268,25.653,20597964,0
2001-06-18,25.842,26.293,25.52,26.199,9675178,0
2001-06-19,26.446,26.518,25.973,26.407,12311260,0
2001-06-20,26.217,27.039,26.217,26.585,18000492,0
2001-06-21,26.613,27.19,26.613,27.141,18231306,0
2001-06-22,27.257,27.49,26.935,27.388,15851279,0
2001-06-25,27.388,27.408,26.868,27.058,10185167,0
2001-06-26,26.613,26.84,26.369,26.699,12408846,0
2001-06-27,26.728,27.039,26.558,26.672,10621333,0
2001-06-28,26.662,27.067,26.483,26.518,10651033,0
2001-06-29,26.548,26.613,26.114,26.548,14109591,0
2001-07-02,26.548,26.811,26.397,26.757,8296039,0
2001-07-03,26.682,26.757,26.464,26.747,5064262,0
2001-07-05,26.633,26.84,26.567,26.652,4574216,0
2001-07-06,26.652,26.652,25.644,25.804,9421030,0
2001-07-09,25.842,26.123,25.758,26.059,7244876,0
2001-07-10,26.02,26.02,25.134,25.199,12103996,0
2001-07-11,24.985,25.389,24.409,25.35,14527725,0
2001-07-12,25.577,26.34,25.447,26.275,12529344,0
2001-07-13,26.275,26.757,26.123,26.633,9866319,0
2001-07-16,27.19,27.62,27.086,27.141,20635936,0
2001-07-17,27.408,28.445,27.34,28.17,24990158,0
2001-07-18,27.961,28.436,27.876,28.33,25869705,0
2001-07-19,28.518,28.604,27.794,28.076,16793829,0
2001-07-20,27.931,27.941,27.538,27.794,9901960,0
2001-07-23,27.913,28.029,27.558,27.567,5492154,0
2001-07-24,27.678,27.794,27.275,27.416,9955629,0
2001-07-25,27.548,27.64,27.19,27.594,12073658,0
2001-07-26,27.63,27.981,27.558,27.903,7849692,0
2001-07-27,27.903,28.301,27.903,28.076,6078093,0
2001-07-30,27.941,28.133,27.858,28.096,5058323,0
2001-07-31,28.096,28.262,28,28.133,7732589,0
2001-08-01,28.179,28.179,27.698,27.858,6409672,0
2001-08-02,27.981,28.133,27.858,28.057,8212458,0
2001-08-03,28.057,28.076,27.726,28.01,6659997,0
2001-08-06,28.048,28.15,27.698,27.766,6479888,0
2001-08-07,27.766,27.981,27.688,27.876,5781515,0
2001-08-08,27.814,28.207,27.659,27.766,7887242,0
2001-08-09,27.894,28.029,27.766,27.981,8692961,0
2001-08-10,28.029,28.029,27.659,27.814,9113427,0
2001-08-13,27.726,28.01,27.63,27.981,6811255,0
2001-08-14,28.076,28.133,27.63,27.659,7714134,0
2001-08-15,27.63,27.981,27.63,27.63,8834880,0
2001-08-16,27.678,28.076,27.528,28.029,9862921,0
2001-08-17,28.01,28.123,27.678,27.717,11567699,0
2001-08-20,27.794,28.15,27.794,28.115,8384714,0
2001-08-21,28.179,28.737,28.076,28.086,19143518,0
2001-08-22,28.34,28.604,27.832,28.584,12590437,0
2001-08-23,28.584,28.97,28.436,28.737,11072348,0
2001-08-24,28.659,28.737,27.903,27.961,12751244,0
2001-08-27,28.01,28.067,27.726,27.746,7993527,0
2001-08-28,27.746,27.832,27.34,27.349,9596685,0
2001-08-29,27.32,27.388,26.548,26.548,13205439,0
2001-08-30,26.483,26.954,26.417,26.633,14204209,0
2001-08-31,26.794,27.482,26.682,27.19,9309658,0
2001-09-04,26.858,27.766,26.767,27.378,14796082,0
2001-09-05,27.33,27.707,27.161,27.34,15981322,0
2001-09-06,27.17,27.284,26.207,26.672,18753810,0
2001-09-07,26.123,26.594,25.822,26.142,17339671,0
2001-09-10,25.945,26.16,25.577,25.728,17242508,0
2001-09-17,24.088,25.031,24.079,24.248,31949068,0
2001-09-18,24.248,24.606,23.974,24.576,18811089,0
2001-09-19,24.616,25.303,24.182,24.539,30441159,0
2001-09-20,24.539,24.606,23.654,23.927,23189709,0
2001-09-21,22.419,23.757,22.419,22.758,29368142,0
2001-09-24,23.587,24.315,23.388,23.805,18312981,0
2001-09-25,23.823,24.814,23.786,24.576,15254096,0
2001-09-26,24.916,24.965,24.325,24.558,11797662,0
2001-09-27,24.814,25.502,24.445,25.379,14557000,0
2001-09-28,25.766,26.142,25.644,26.059,18690168,0
2001-10-01,26.077,26.387,25.832,26.302,11083379,0
2001-10-02,26.302,26.585,25.907,26.538,14108530,0
2001-10-03,26.302,26.906,26.237,26.767,17674854,0
2001-10-04,26.767,26.868,26.059,26.275,17582784,0
2001-10-05,26.275,26.369,24.879,25.048,21214664,0
2001-10-08,25.048,25.048,24.031,24.211,16771130,0
2001-10-09,24.381,24.399,23.266,23.266,22074688,0
2001-10-10,23.467,24.833,23.388,24.445,16848984,0
2001-10-11,24.445,24.755,24.144,24.362,17246115,0
2001-10-12,24.153,24.153,23.249,23.654,15405359,0
2001-10-15,24.049,24.814,23.417,24.784,23813195,0
2001-10-16,25.181,26.059,25.134,25.748,21993649,0
2001-10-17,26.077,26.217,25.321,25.475,16542227,0
2001-10-18,25.484,25.758,25.321,25.437,10432527,0
2001-10-19,25.409,25.644,24.673,25.447,12369173,0
2001-10-22,25.455,26.349,25.447,26.059,11927071,0
2001-10-23,26.237,26.728,26.199,26.285,13914843,0
2001-10-24,26.548,26.776,26.446,26.747,12078115,0
2001-10-25,26.397,27.302,26.266,27.124,14189356,0
2001-10-26,27.058,27.378,26.954,27.058,10500199,0
2001-10-29,27,27.02,26.397,26.548,12454667,0
2001-10-30,26.096,26.728,25.879,26.331,12273287,0
2001-10-31,26.747,26.887,26.199,26.321,10116219,0
2001-11-01,26.417,27,26.03,26.747,12565614,0
2001-11-02,26.728,27.32,26.623,27.161,9814980,0
2001-11-05,27.378,27.746,27.124,27.237,9790584,0
2001-11-06,27.237,27.707,27.217,27.707,10377580,0
2001-11-07,27.659,28.234,27.62,28,10551962,0
2001-11-08,28,28.604,28,28.15,11613947,0
2001-11-09,28.02,28.349,27.858,28.133,8965561,0
2001-11-12,28.02,28.216,27.528,28.115,10282967,0
2001-11-13,28.262,28.584,28.244,28.321,8943712,0
2001-11-14,28.555,28.604,28.106,28.33,8371774,0
2001-11-15,28.197,28.48,28.096,28.216,10350002,0
2001-11-16,28.115,28.115,27.717,27.903,11478389,0
2001-11-19,28,28.555,28,28.536,9084147,0
2001-11-20,28.262,28.445,28.141,28.33,7736832,0
2001-11-21,28.311,28.766,28.262,28.369,9252378,0
2001-11-23,28.417,28.999,28.387,28.999,4337887,0
2001-11-26,28.775,28.999,28.737,28.97,7592149,0
2001-11-27,28.604,28.717,28.133,28.33,14009248,0
2001-11-28,28.244,28.508,27.528,27.528,16584867,0
2001-11-29,27.794,28.536,27.776,28.378,16924086,0
2001-11-30,27.707,27.941,27.349,27.388,18083868,0
2001-12-03,27.217,27.567,26.992,27.408,11435536,0
2001-12-04,27.349,27.84,26.954,27.814,8925043,0
2001-12-05,28.34,28.387,27.981,27.981,10389888,0
2001-12-06,28.096,28.48,27.922,28.387,9817313,0
2001-12-07,28.359,28.536,28.133,28.463,6813803,0
2001-12-10,28.244,28.463,27.659,27.814,8443265,0
2001-12-11,27.726,28.407,27.528,28.133,10400493,0
2001-12-12,28.029,28.33,27.941,28.33,7591728,0
2001-12-13,28.01,28.133,27.678,27.766,10888417,0
2001-12-14,27.509,27.886,27.482,27.668,9852953,0
2001-12-17,27.746,28.499,27.509,28.499,12122875,0
2001-12-18,28.463,28.669,28.262,28.417,9294382,0
2001-12-19,28.321,28.904,28.207,28.614,9089877,0
2001-12-20,28.604,28.811,28.387,28.436,10215081,0
2001-12-21,28.407,28.47,27.746,27.746,16127278,0
2001-12-24,28.048,28.115,27.832,27.84,3558053,0
2001-12-26,27.951,28.436,27.913,28.096,4625342,0
2001-12-27,28.115,28.604,28.115,28.359,6677816,0
2001-12-28,28.47,28.886,28.387,28.624,8347168,0
2001-12-31,28.717,28.717,28.301,28.359,5725087,0
2002-01-02,28.067,28.436,27.981,28.369,9195522,0
2002-01-03,28.369,28.792,28.272,28.33,8737720,0
2002-01-04,28.436,28.904,28.387,28.775,11242062,0
2002-01-07,28.115,28.555,28.115,28.436,11511055,0
2002-01-08,28.244,28.33,27.823,27.981,12637534,0
2002-01-09,28.048,28.387,27.776,27.913,9041722,0
2002-01-10,28.029,28.234,27.84,27.931,11166538,0
2002-01-11,28.048,28.057,27.435,27.435,10200228,0
2002-01-14,27.425,27.538,27.208,27.358,9906201,0
2002-01-15,27.388,27.858,27.293,27.678,13109128,0
2002-01-16,27.302,27.848,27.105,27.388,10845357,0
2002-01-17,27.509,27.707,27.482,27.528,9469398,0
2002-01-18,27.388,27.63,27.266,27.388,9065057,0
2002-01-22,27.707,28.253,27.482,28.234,17043943,0
2002-01-23,28.234,28.436,27.886,28.321,10811199,0
2002-01-24,28.632,28.84,28.436,28.84,15565314,0
2002-01-25,28.565,28.894,28.321,28.536,11774325,0
2002-01-28,28.499,28.821,28.397,28.669,9618535,0
2002-01-29,28.708,28.989,26.613,26.672,29824036,0
2002-01-30,27.058,27.903,26.984,27.776,29461062,0
2002-01-31,27.961,28.47,27.726,28.397,16011449,0
2002-02-01,28.179,28.34,27.473,27.64,15813095,0
2002-02-04,27.455,27.509,26.718,26.767,15841306,0
2002-02-05,26.491,26.803,26.096,26.528,18613372,0
2002-02-06,26.446,26.652,25.907,26.51,14826632,0
2002-02-07,26.51,27.302,26.454,26.558,14125291,0
2002-02-08,26.821,27.34,26.784,27.302,12401631,0
2002-02-11,27.275,27.678,27.029,27.594,10997458,0
2002-02-12,27.408,27.823,27.408,27.509,13017058,0
2002-02-13,27.659,28.262,27.528,27.981,13784801,0
2002-02-14,27.931,28.321,27.62,27.961,14843603,0
2002-02-15,27.707,27.84,27.388,27.388,16028631,0
2002-02-19,27.029,27.257,26.682,26.821,14613640,0
2002-02-20,26.935,27.594,26.737,27.558,15252402,0
2002-02-21,27.668,28,27.464,27.528,12042052,0
2002-02-22,27.528,27.84,27.039,27.62,12216430,0
2002-02-25,27.678,28.594,27.678,28.499,14120409,0
2002-02-26,28.499,28.859,28.244,28.669,14232422,0
2002-02-27,28.932,29.311,28.604,28.904,15142083,0
2002-02-28,29.038,29.442,28.932,29.085,13832319,0
2002-03-01,29.131,29.499,29.131,29.469,12803853,0
2002-03-04,29.564,30.359,29.545,30.197,28273065,0
2002-03-05,30.016,30.329,29.479,29.584,19260198,0
2002-03-06,29.744,30.565,29.659,30.329,14973434,0
2002-03-07,30.659,30.904,30.423,30.459,16368479,0
2002-03-08,30.885,31.064,30.696,30.846,14015822,0
2002-03-11,30.525,31.129,30.525,30.816,14320460,0
2002-03-12,30.359,31.036,30.359,30.924,13762738,0
2002-03-13,30.726,31.129,30.507,30.726,9799492,0
2002-03-14,30.63,30.875,30.387,30.469,9175795,0
2002-03-15,30.816,31.536,30.687,31.468,20224170,0
2002-03-18,31.205,31.546,31.159,31.301,11458236,0
2002-03-19,31.384,31.602,31.197,31.318,11454414,0
2002-03-20,30.904,31.197,30.816,30.856,7663857,0
2002-03-21,30.816,31.054,30.593,30.924,7172108,0
2002-03-22,30.934,31.592,30.816,31.224,9786764,0
2002-03-25,31.45,31.45,30.97,30.999,7272664,0
2002-03-26,30.96,31.574,30.951,31.431,9552347,0
2002-03-27,31.064,31.556,31.064,31.292,12309138,0
2002-03-28,31.178,31.656,30.846,30.934,8854186,0
2002-04-01,30.488,31.072,30.405,30.999,10851932,0
2002-04-02,30.696,31.262,30.659,31.262,9051476,0
2002-04-03,31.243,31.376,30.96,31.045,10605209,0
2002-04-04,30.856,31.366,30.856,31.243,8925890,0
2002-04-05,31.243,31.696,31.243,31.348,9498250,0
2002-04-08,30.836,31.742,30.836,31.602,11595065,0
2002-04-09,31.602,31.808,31.546,31.696,9027931,0
2002-04-10,31.631,31.875,31.536,31.808,16862349,0
2002-04-11,31.742,31.8,30.951,31.197,13626756,0
2002-04-12,31.45,31.866,31.348,31.866,13162163,0
2002-04-15,31.866,32.063,31.178,31.468,16661236,0
2002-04-16,31.79,32.261,31.733,32.166,16849830,0
2002-04-17,32.072,32.384,31.875,32.205,14854848,0
2002-04-18,31.951,32.27,31.64,32.118,11993682,0
2002-04-19,32.289,32.724,32.166,32.571,13626117,0
2002-04-22,32.384,32.836,32.242,32.318,14786963,0
2002-04-23,32.289,32.911,32.205,32.741,14587123,0
2002-04-24,32.677,32.979,32.516,32.516,12303836,0
2002-04-25,32.366,32.544,32.1,32.215,13919086,0
2002-04-26,32.384,32.799,32.138,32.649,17749315,0
2002-04-29,32.516,32.884,32.337,32.411,11145535,0
2002-04-30,32.402,33.203,32.402,32.969,12545886,0
2002-05-01,32.769,33.147,32.525,32.856,12598076,0
2002-05-02,32.769,33.448,32.769,33.448,13165132,0
2002-05-03,33.271,33.659,33.223,33.514,10081856,0
2002-05-06,33.495,33.825,32.836,32.96,12431118,0
2002-05-07,33.281,33.601,33.092,33.183,14740928,0
2002-05-08,33.844,33.921,33.551,33.659,14905547,0
2002-05-09,33.475,34.088,33.411,33.844,12952779,0
2002-05-10,33.884,34.034,33.551,33.581,11040739,0
2002-05-13,33.581,34.108,33.581,34.108,12574525,0
2002-05-14,34.233,34.551,34.184,34.506,14192111,0
2002-05-15,34.184,34.797,34.184,34.524,11889734,0
2002-05-16,34.468,35.005,34.468,34.668,10556841,0
2002-05-17,34.96,35.024,34.769,34.978,12792822,0
2002-05-20,34.833,34.893,34.428,34.468,8328287,0
2002-05-21,34.571,34.721,34.079,34.098,13225380,0
2002-05-22,34.098,34.428,33.864,34.309,10237780,0
2002-05-23,34.524,34.893,34.468,34.863,10355521,0
2002-05-24,34.769,35.059,34.61,34.629,9806282,0
2002-05-28,34.629,34.702,34.382,34.428,8745359,0
2002-05-29,34.365,34.883,34.336,34.694,8120808,0
2002-05-30,34.373,34.816,34.336,34.524,9060813,0
2002-05-31,34.619,34.93,34.477,34.477,9099850,0
2002-06-03,34.458,34.678,33.825,33.854,12562223,0
2002-06-04,33.767,33.987,33.561,33.834,13504560,0
2002-06-05,33.977,34.204,33.514,33.561,12200521,0
2002-06-06,33.561,33.581,31.866,31.977,22482851,0
2002-06-07,31.546,32.714,31.526,32.544,22482851,0
2002-06-10,32.552,32.911,32.552,32.61,11743987,0
2002-06-11,32.779,33.193,32.394,32.42,11584037,0
2002-06-12,32.347,32.865,32.205,32.62,14823873,0
2002-06-13,32.64,32.759,31.914,31.914,10689005,0
2002-06-14,31.498,32.807,31.403,32.601,19937351,0
2002-06-17,32.601,33.776,32.601,33.639,12680600,0
2002-06-18,33.561,33.987,33.383,33.931,11203028,0
2002-06-19,33.629,34.126,33.542,33.815,11715562,0
2002-06-20,33.696,33.767,32.903,33.053,13996095,0
2002-06-21,32.687,33.193,32.205,32.215,22107570,0
2002-06-24,32.1,32.714,31.818,32.261,15351684,0
2002-06-25,32.469,32.979,32.072,32.109,12643049,0
2002-06-26,31.224,31.612,30.63,30.924,23746372,0
2002-06-27,31.301,31.536,31.036,31.458,16871683,0
2002-06-28,31.546,32.318,31.498,32.261,14948612,0
2002-07-01,32.261,32.649,31.752,31.752,13240441,0
2002-07-02,31.752,32.289,31.458,31.866,13964271,0
2002-07-03,31.752,32.035,31.224,31.546,11781748,0
2002-07-05,32.1,32.506,32.006,32.469,7707978,0
2002-07-08,32.469,33.213,32.44,32.979,11496844,0
2002-07-09,33.137,33.329,32.109,32.205,14929944,0
2002-07-10,32.347,32.411,31.064,31.224,17274332,0
2002-07-11,31.016,31.977,30.856,31.706,16652752,0
2002-07-12,31.706,31.951,31.234,31.458,14183627,0
2002-07-15,30.762,31.178,29.689,31.081,24065643,0
2002-07-16,30.744,31.12,30.187,30.396,15637230,0
2002-07-17,30.826,31.045,29.526,29.801,16862137,0
2002-07-18,29.764,29.98,28.47,28.708,15799304,0
2002-07-19,28.584,28.708,27.991,28.207,17254390,0
2002-07-22,28.029,28.632,27.275,27.63,21946130,0
2002-07-23,27.746,28.067,26.266,26.548,32120900,0
2002-07-24,26.407,27.275,25.268,27.058,37430190,0
2002-07-25,26.776,27.961,26.585,27.49,25926555,0
2002-07-26,27.509,28.33,27.425,28.262,14781447,0
2002-07-29,28.97,29.574,28.369,29.479,16325208,0
2002-07-30,29.141,29.867,28.792,29.469,15383717,0
2002-07-31,29.613,30.488,29.469,30.488,18664076,0
2002-08-01,30.378,30.387,29.545,29.716,15252612,0
2002-08-02,29.593,29.679,28.737,29.121,13934785,0
2002-08-05,29.121,29.224,28.33,28.454,14963252,0
2002-08-06,28.999,30.056,28.951,29.224,13743431,0
2002-08-07,29.735,29.915,29.33,29.915,13948788,0
2002-08-08,30.141,31.498,30.102,31.357,17340307,0
2002-08-09,31.301,31.808,30.79,31.556,11711533,0
2002-08-12,31.11,31.574,30.668,31.384,10086733,0
2002-08-13,31.384,32.092,30.856,30.885,14243663,0
2002-08-14,30.885,31.771,30.488,31.631,16329023,0
2002-08-16,31.612,31.894,31.458,31.498,11343041,0
2002-08-19,31.498,32.225,31.498,32.138,11242698,0
2002-08-20,31.866,32.006,31.458,31.64,10025640,0
2002-08-21,31.733,32.054,31.224,31.884,8878157,0
2002-08-22,31.733,32.366,31.696,32.261,10183258,0
2002-08-23,32.082,32.251,31.536,31.818,9185129,0
2002-08-26,32.205,32.779,31.752,32.552,12451696,0
2002-08-27,32.741,33.053,32.61,32.741,12234464,0
2002-08-28,32.42,32.64,31.866,32.1,10418948,0
2002-08-29,31.656,32.544,31.458,32.261,9033447,0
2002-08-30,32.166,32.601,32.006,32.138,9276562,0
2002-09-03,31.498,31.676,30.61,30.781,14355249,0
2002-09-04,30.97,31.393,30.816,31.168,12134757,0
2002-09-05,30.726,31.168,30.3,31.139,11906068,0
2002-09-06,31.488,32.176,31.431,32.054,12995630,0
2002-09-09,31.8,32.176,31.338,32.035,12511099,0
2002-09-10,32.035,32.082,31.384,31.706,9570168,0
2002-09-11,32.279,32.309,31.602,31.8,6493680,0
2002-09-12,31.742,31.752,31.045,31.149,9074390,0
2002-09-13,31.091,31.696,30.895,31.602,10391583,0
2002-09-17,32.309,32.384,31.393,31.488,12164671,0
2002-09-18,30.668,31.064,30.423,30.668,19513918,0
2002-09-19,30.026,30.141,29.206,29.311,17488383,0
2002-09-20,29.311,29.442,28.811,29.187,25610465,0
2002-09-23,28.999,29.764,28.407,29.545,13480373,0
2002-09-24,29.397,29.98,28.641,28.688,16518893,0
2002-09-25,29.187,29.744,28.499,29.378,14649917,0
2002-09-26,29.838,30.593,29.613,30.497,14516480,0
2002-09-27,30.31,30.875,29.499,29.651,14977467,0
2002-09-30,29.641,30.016,28.688,29.517,17550963,0
2002-10-01,29.526,30.706,29.339,30.6,13674695,0
2002-10-02,30.122,30.696,29.499,29.698,16624540,0
2002-10-03,29.359,29.584,27.64,27.659,24689131,0
2002-10-04,27.707,28.349,26.312,26.831,22797033,0
2002-10-07,26.831,27.257,25.539,25.728,19797339,0
2002-10-08,26.114,27.039,25.813,26.464,24674704,0
2002-10-09,26.464,26.464,24.985,25.048,22235917,0
2002-10-10,25.048,26.501,24.965,26.207,18016828,0
2002-10-11,26.954,28.133,26.906,27.482,16797858,0
2002-10-14,27.49,28.292,27.151,28.086,12138364,0
2002-10-15,29.141,30.516,29.141,30.423,32777696,0
2002-10-16,30.122,30.999,30.112,30.924,21742897,0
2002-10-17,30.924,31.8,30.924,31.733,20399399,0
2002-10-18,31.733,32.366,31.488,32.072,17149377,0
2002-10-21,31.875,32.668,31.696,32.544,17913517,0
2002-10-22,32.1,32.45,31.951,32.225,15577825,0
2002-10-23,32.1,32.516,31.602,32.43,19563770,0
2002-10-24,32.544,32.714,31.536,31.676,14660523,0
2002-10-25,31.412,32.525,31.224,32.299,14448805,0
2002-10-28,32.749,32.846,32.016,32.148,14372647,0
2002-10-29,32.225,32.384,31.752,32.128,15573797,0
2002-10-30,32.309,32.846,32.242,32.591,12925834,0
2002-10-31,32.687,32.941,32.118,32.289,15181969,0
2002-11-01,32.016,32.741,31.941,32.506,11256910,0
2002-11-04,32.506,33.311,32.402,32.506,13909755,0
2002-11-05,32.384,33.008,32.337,32.856,10033910,0
2002-11-06,32.836,33.082,32.006,32.43,16926630,0
2002-11-07,32.43,32.43,31.026,31.197,15729296,0
2002-11-08,31.301,31.715,30.744,31.045,12623107,0
2002-11-11,31.026,31.262,30.806,30.885,7825934,0
2002-11-12,31.091,31.762,31.081,31.159,11648316,0
2002-11-13,31.045,31.696,30.649,31.139,13232807,0
2002-11-14,31.622,31.914,31.536,31.8,10350640,0
2002-11-15,31.808,31.933,31.458,31.828,11616280,0
2002-11-18,32.082,32.128,31.026,31.187,10023090,0
2002-11-19,31.197,31.914,30.806,31.566,13617631,0
2002-11-20,31.488,32.27,31.488,32.148,10770896,0
2002-11-21,32.158,33.193,32.158,33.044,16124941,0
2002-11-22,33.044,33.311,32.658,32.979,10605424,0
2002-11-25,32.979,33.311,32.705,32.941,10245630,0
2002-11-26,32.911,32.921,32.118,32.176,10978794,0
2002-11-27,32.45,32.989,32.299,32.846,8562706,0
2002-11-29,32.884,32.941,32.299,32.42,5276192,0
2002-12-02,32.43,32.989,31.8,31.968,16025875,0
2002-12-03,31.977,32.366,31.656,32.063,12061780,0
2002-12-04,31.968,32.571,31.894,32.148,13668121,0
2002-12-05,32.148,32.27,31.536,31.566,9917445,0
2002-12-06,31.357,32.27,31.328,31.866,12731939,0
2002-12-09,31.8,32.072,31.656,31.771,10158015,0
2002-12-10,31.78,32.402,31.706,32.402,9215252,0
2002-12-11,32.054,32.525,32.025,32.45,10597146,0
2002-12-12,32.64,32.714,32.27,32.479,9056782,0
2002-12-13,32.309,32.384,31.866,31.866,7632246,0
2002-12-16,32.006,33.017,31.941,32.816,10750317,0
2002-12-17,32.714,32.846,32.366,32.411,8930346,0
2002-12-18,31.866,32.242,31.706,31.968,12146425,0
2002-12-19,31.941,32.44,31.866,31.986,11507240,0
2002-12-20,32.394,32.826,32.299,32.826,14781869,0
2002-12-23,32.591,33.11,32.479,32.741,9458789,0
2002-12-24,32.741,32.789,32.535,32.571,3114036,0
2002-12-26,32.705,32.989,32.43,32.61,4954370,0
2002-12-27,32.61,32.779,32.166,32.299,6719610,0
2002-12-30,32.384,32.733,32.054,32.591,7328880,0
2002-12-31,32.591,32.687,32.045,32.487,7582392,0
2003-01-02,32.64,33.082,32.43,33.008,13348001,0
2003-01-03,32.733,32.95,32.479,32.799,8277158,0
2003-01-06,32.525,33.485,32.225,33.271,13259536,0
2003-01-07,33.281,33.551,33.072,33.319,10400069,0
2003-01-08,33.329,33.329,33.044,33.183,9002899,0
2003-01-09,33.346,33.659,33.346,33.62,9180886,0
2003-01-10,33.281,33.825,33.243,33.524,10938697,0
2003-01-13,33.649,33.854,33.439,33.795,9758759,0
2003-01-14,33.649,33.854,33.485,33.844,10587815,0
2003-01-15,33.844,33.854,33.092,33.365,13612328,0
2003-01-16,33.291,33.581,32.95,33.147,11459295,0
2003-01-17,32.911,33.421,32.856,33.383,10786378,0
2003-01-21,33.271,33.514,33.025,33.025,9533256,0
2003-01-22,33.025,33.383,32.789,33.11,14730531,0
2003-01-23,33.183,33.561,33.053,33.439,11912855,0
2003-01-24,33.439,33.439,32.479,32.506,13726036,0
2003-01-27,32.506,32.687,31.996,32.035,15315409,0
2003-01-28,32.045,32.375,31.986,32.27,9520951,0
2003-01-29,32.27,32.846,31.8,32.497,11788753,0
2003-01-30,32.309,32.677,32.006,32.082,11072985,0
2003-01-31,32.082,32.816,31.941,32.714,11991348,0
2003-02-03,32.714,32.911,32.516,32.705,9034511,0
2003-02-04,32.705,32.705,31.959,32.045,13140100,0
2003-02-05,32.215,32.749,31.875,31.986,14174506,0
2003-02-06,31.996,32.233,31.574,31.951,15123846,0
2003-02-07,31.959,32.299,31.583,31.724,10490019,0
2003-02-10,31.724,31.968,31.526,31.847,11936614,0
2003-02-11,31.847,32.299,31.498,31.631,11760113,0
2003-02-12,31.631,31.828,31.376,31.376,10891388,0
2003-02-13,31.468,31.742,31.072,31.566,12127333,0
2003-02-14,31.498,32.166,31.393,32.158,11046679,0
2003-02-18,32.158,32.714,32.158,32.601,10258995,0
2003-02-19,32.591,32.601,32.215,32.571,9437788,0
2003-02-20,32.571,32.61,32.318,32.44,9192131,0
2003-02-21,32.506,32.921,32.394,32.856,12233831,0
2003-02-24,32.687,32.846,32.054,32.063,12002590,0
2003-02-25,31.866,32.309,31.583,32.251,12868343,0
2003-02-26,32.251,32.251,31.78,31.904,14056133,0
2003-02-27,31.904,32.46,31.894,32.309,10676278,0
2003-02-28,32.337,32.733,32.166,32.337,13280536,0
2003-03-03,32.43,32.807,31.941,32.025,13306418,0
2003-03-04,32.063,32.45,31.771,31.771,10338547,0
2003-03-05,31.894,32.215,31.79,32.215,13464888,0
2003-03-06,32.215,32.289,31.733,32.128,11551790,0
2003-03-07,31.631,32.552,31.631,32.516,12005138,0
2003-03-10,32.166,32.261,31.393,31.507,12778187,0
2003-03-11,31.507,31.666,30.816,30.934,16470948,0
2003-03-12,30.856,31.036,30.292,31.036,18699077,0
2003-03-13,31.348,31.941,31.129,31.866,15007587,0
2003-03-14,31.977,32.27,31.666,31.733,13339513,0
2003-03-17,31.733,32.591,31.431,32.581,15154392,0
2003-03-18,32.581,32.668,31.977,32.215,13155165,0
2003-03-19,32.242,32.816,32.215,32.759,12455091,0
2003-03-20,32.759,32.979,32.035,32.769,13053118,0
2003-03-21,32.769,33.233,32.769,33.233,17477350,0
2003-03-24,32.64,32.856,32.375,32.43,12528494,0
2003-03-25,32.571,32.95,32.411,32.677,9084783,0
2003-03-26,32.733,32.741,32.242,32.309,10814168,0
2003-03-27,32.309,32.411,31.884,32.195,10268753,0
2003-03-28,32.195,32.497,31.924,32.328,9661179,0
2003-03-31,31.592,32.1,31.498,31.507,12147061,0
2003-04-01,31.8,32.054,31.676,32.054,14016883,0
2003-04-02,32.64,32.989,32.44,32.911,14835118,0
2003-04-03,32.998,33.092,32.601,32.61,11609915,0
2003-04-04,32.779,32.998,32.64,32.998,8953471,0
2003-04-07,33.329,33.706,32.733,32.733,16094182,0
2003-04-08,32.733,33.485,32.64,33.392,13940304,0
2003-04-09,33.017,33.62,33.017,33.072,14550421,0
2003-04-10,33.252,33.561,33.092,33.561,9823039,0
2003-04-11,33.261,33.941,33.261,33.629,11838179,0
2003-04-14,33.722,33.961,33.311,33.941,15587798,0
2003-04-15,33.941,34.391,33.467,34.26,14443079,0
2003-04-16,34.336,34.391,33.706,33.931,13829347,0
2003-04-17,33.931,34.365,33.893,34.355,9883715,0
2003-04-21,34.355,34.824,34.184,34.318,8673865,0
2003-04-22,34.184,35.069,34.116,34.996,14581606,0
2003-04-23,34.996,35.271,34.731,35.134,12685903,0
2003-04-24,34.678,35.134,34.487,34.678,11747809,0
2003-04-25,34.497,34.741,34.116,34.214,9066754,0
2003-04-28,34.251,34.978,34.223,34.731,9394089,0
2003-04-29,34.75,34.978,34.318,34.759,10853205,0
2003-04-30,34.702,35.097,34.561,34.902,11699014,0
2003-05-01,34.902,35.107,34.327,34.996,11245243,0
2003-05-02,34.902,35.342,34.863,35.306,12376386,0
2003-05-05,35.144,35.306,34.893,34.95,11219996,0
2003-05-06,34.96,35.298,34.807,35.069,11004250,0
2003-05-07,35.069,35.242,34.741,35.005,12748061,0
2003-05-08,34.788,35.107,34.658,34.731,10225476,0
2003-05-09,34.96,34.996,34.551,34.883,10685401,0
2003-05-12,34.797,35.223,34.658,35.124,9214622,0
2003-05-13,35.124,35.233,34.833,35.032,9861015,0
2003-05-14,35.116,35.144,34.741,34.853,8284371,0
2003-05-15,34.978,35.097,34.788,35.079,9614081,0
2003-05-16,34.797,35.107,34.788,34.96,11357680,0
2003-05-19,34.96,34.96,34.052,34.156,11515512,0
2003-05-20,34.251,34.468,33.961,34.184,10583358,0
2003-05-21,34.088,34.601,34.079,34.428,10381189,0
2003-05-22,34.408,34.721,34.327,34.468,9929537,0
2003-05-23,34.468,34.883,34.365,34.769,6511921,0
2003-05-27,34.524,35.352,34.428,35.342,12847554,0
2003-05-28,35.252,35.466,34.996,35.041,16832437,0
2003-05-29,34.883,35.298,34.571,34.685,11123050,0
2003-05-30,34.824,35.164,34.788,34.978,11660831,0
2003-06-02,35.213,35.494,34.893,34.94,14726922,0
2003-06-03,35.015,35.691,35.015,35.683,15082477,0
2003-06-04,35.381,36.203,35.381,36.135,16203646,0
2003-06-05,35.572,36.486,35.572,36.165,12393568,0
2003-06-06,36.409,36.768,36.107,36.261,12471214,0
2003-06-09,35.967,36.261,35.6,35.739,9622353,0
2003-06-10,35.739,36.341,35.636,36.341,9131243,0
2003-06-11,36.419,36.983,36.213,36.954,12419028,0
2003-06-12,36.954,37.032,36.719,36.974,9373297,0
2003-06-13,36.974,37.118,36.788,36.993,8119963,0
2003-06-16,37.061,37.663,37.061,37.663,11694982,0
2003-06-17,37.693,37.693,37.429,37.634,9732669,0
2003-06-18,37.634,37.712,37.334,37.587,10604572,0
2003-06-19,37.587,37.597,36.909,36.954,10771106,0
2003-06-20,37.08,37.411,36.954,37.191,13703127,0
2003-06-23,37.2,37.315,36.579,36.729,13126313,0
2003-06-24,36.729,36.749,35.71,36.552,21903912,0
2003-06-25,36.552,37.561,36.458,37.08,25592433,0
2003-06-26,37.051,37.634,37.051,37.551,16554319,0
2003-06-27,37.494,37.654,37.381,37.522,13014724,0
2003-06-30,37.532,37.693,37.257,37.257,15811184,0
2003-07-01,37.191,37.712,37.032,37.712,14833842,0
2003-07-02,37.634,38.002,37.634,37.899,20541111,0
2003-07-03,37.899,38.049,37.494,37.719,9677725,0
2003-07-07,37.805,38.173,37.769,38.135,11512753,0
2003-07-08,38.039,38.542,38.039,38.409,9645478,0
2003-07-09,38.227,39.067,37.759,38.578,11337313,0
2003-07-10,38.578,38.634,38.21,38.464,11493026,0
2003-07-11,38.651,39.067,38.624,39.067,12263104,0
2003-07-14,39.313,40.019,39.183,39.342,24749802,0
2003-07-15,39.595,39.784,39.039,39.359,18657285,0
2003-07-16,39.464,39.483,38.701,39.022,13488650,0
2003-07-17,38.738,38.907,38.295,38.425,11513182,0
2003-07-18,38.559,39.201,38.542,39.201,10991734,0
2003-07-21,39.201,39.201,38.532,38.738,9774036,0
2003-07-22,38.728,39.445,38.597,39.21,10251146,0
2003-07-23,39.136,39.435,38.974,39.295,7006427,0
2003-07-24,39.313,39.577,38.551,38.634,9733728,0
2003-07-25,38.728,39.378,38.542,39.378,7759532,0
2003-07-28,39.219,39.368,39.002,39.039,7064765,0
2003-07-29,39.039,39.378,38.711,39.067,8938406,0
2003-07-30,39.067,39.313,38.843,39.012,7732165,0
2003-07-31,39.313,39.503,38.898,38.917,10411949,0
2003-08-01,38.917,38.917,37.975,38.059,13542112,0
2003-08-04,38.059,38.512,37.663,38.464,12733209,0
2003-08-05,38.202,38.435,37.484,37.617,12757181,0
2003-08-06,37.617,38.304,37.597,37.993,10743740,0
2003-08-07,37.805,38.002,37.532,37.966,9582685,0
2003-08-08,38.183,38.342,38.039,38.322,6556473,0
2003-08-11,38.202,38.39,37.759,37.993,8932893,0
2003-08-12,38.002,38.4,37.956,38.39,7511325,0
2003-08-13,38.39,38.494,37.946,38.088,6478190,0
2003-08-14,38.135,38.416,37.861,38.381,6358333,0
2003-08-15,38.381,38.416,38.21,38.416,3661154,0
2003-08-18,38.256,38.342,38.029,38.21,7200751,0
2003-08-19,38.551,38.568,37.946,38.276,10346186,0
2003-08-20,38.276,38.634,38.02,38.512,7665338,0
2003-08-21,38.512,38.738,38.039,38.173,9869286,0
2003-08-22,38.322,38.371,36.88,36.944,19433304,0
2003-08-25,37.002,37.061,36.589,36.607,14872666,0
2003-08-26,36.607,36.861,36.39,36.719,15040473,0
2003-08-27,36.719,36.87,36.523,36.589,7970613,0
2003-08-28,36.625,37.012,36.513,36.909,8583497,0
2003-08-29,36.826,37.381,36.778,37.353,9719305,0
2003-09-02,37.353,37.663,37.266,37.446,16066181,0
2003-09-03,37.145,37.23,36.495,36.768,22565161,0
2003-09-04,36.486,36.533,35.778,35.939,24982526,0
2003-09-05,35.61,36.409,35.61,35.9,16783008,0
2003-09-08,36.088,36.399,35.984,36.287,12480338,0
2003-09-09,36.155,36.185,35.836,35.874,10039214,0
2003-09-10,35.729,35.729,35.154,35.298,17066643,0
2003-09-11,35.262,35.984,35.262,35.636,14833419,0
2003-09-12,35.636,35.92,35.544,35.739,14322792,0
2003-09-15,35.864,36.351,35.739,36.296,10718279,0
2003-09-16,36.27,36.598,36.175,36.598,13977001,0
2003-09-17,36.438,36.798,36.39,36.749,10333242,0
2003-09-18,36.768,37.712,36.759,37.561,15170301,0
2003-09-19,37.561,37.683,37.295,37.344,13532140,0
2003-09-22,36.88,37.155,36.788,37.051,9599229,0
2003-09-23,37.1,37.391,37.051,37.257,8420989,0
2003-09-24,37.315,37.42,36.817,36.954,10343639,0
2003-09-25,37.051,37.353,36.89,37.002,10360187,0
2003-09-26,37.08,37.266,36.918,37.145,12742117,0
2003-09-29,36.729,37.145,36.671,37.108,14397255,0
2003-09-30,37.108,37.108,36.552,36.788,14711014,0
2003-10-01,36.983,37.381,36.759,37.344,14866940,0
2003-10-02,37.191,37.446,37.127,37.325,9202948,0
2003-10-03,37.325,37.825,37.325,37.494,14534937,0
2003-10-06,37.634,38.002,37.494,37.926,8353106,0
2003-10-07,37.926,37.985,37.429,37.871,11178842,0
2003-10-08,37.825,37.966,37.663,37.871,6394819,0
2003-10-09,38.068,38.425,37.889,38.029,9847223,0
2003-10-10,37.993,38.361,37.975,38.237,7254209,0
2003-10-13,38.314,38.597,38.314,38.532,8111903,0
2003-10-14,39.012,39.012,38.522,38.889,13643939,0
2003-10-15,39.012,39.012,38.464,38.681,11245243,0
2003-10-16,38.681,38.747,38.39,38.624,11696892,0
2003-10-17,38.711,38.711,38.304,38.512,10181773,0
2003-10-20,37.853,38.474,37.853,38.371,9961146,0
2003-10-21,38.371,38.512,38.116,38.193,9076937,0
2003-10-22,38.607,38.607,37.946,38.202,8168539,0
2003-10-23,38.202,38.643,38.02,38.551,7292182,0
2003-10-24,38.551,38.643,38.135,38.587,8228789,0
2003-10-27,38.587,38.587,34.639,34.678,99036974,0
2003-10-28,34.685,34.94,34.156,34.336,66111841,0
2003-10-29,34.336,35.332,34.204,35.05,55972281,0
2003-10-30,35.352,35.581,34.978,35.438,39346258,0
2003-10-31,35.514,35.749,35.447,35.7,24716078,0
2003-11-03,35.71,35.817,35.271,35.817,27259158,0
2003-11-04,35.664,36.004,35.494,35.61,28061132,0
2003-11-05,35.61,35.92,35.164,35.92,24767198,0
2003-11-06,35.71,36.251,35.581,36.223,21315006,0
2003-11-07,36.278,36.278,35.882,35.9,17195414,0
2003-11-10,35.874,35.939,35.524,35.636,14523270,0
2003-11-11,35.544,35.627,35.381,35.6,11360435,0
2003-11-12,35.428,35.864,35.409,35.739,12224492,0
2003-11-13,35.646,35.739,35.447,35.544,12233831,0
2003-11-14,35.544,35.572,35.124,35.223,13801561,0
2003-11-17,35.069,35.242,34.978,35.144,13688912,0
2003-11-18,35.213,35.233,34.807,34.863,13987609,0
2003-11-19,34.853,35.164,34.833,35.059,12713907,0
2003-11-20,34.902,35.252,34.769,34.883,12367899,0
2003-11-21,35.024,35.116,34.75,35.041,13522591,0
2003-11-24,35.097,35.342,35.024,35.306,13495859,0
2003-11-25,35.332,35.475,35.164,35.371,11502150,0
2003-11-26,35.024,35.581,35.024,35.572,13391491,0
2003-11-28,34.91,35.71,34.91,35.563,5709599,0
2003-12-01,35.563,35.984,35.563,35.984,15463485,0
2003-12-02,35.984,36.203,35.967,36.107,19151579,0
2003-12-03,35.778,35.826,35.504,35.572,17413072,0
2003-12-04,35.572,35.61,35.438,35.581,15146119,0
2003-12-05,35.514,35.627,35.401,35.401,12166790,0
2003-12-08,35.409,35.826,35.352,35.826,15222275,0
2003-12-09,35.91,35.91,35.447,35.544,14347190,0
2003-12-10,36.013,36.013,35.466,35.636,10833264,0
2003-12-11,35.683,35.817,35.61,35.778,13081338,0
2003-12-12,35.778,35.91,35.71,35.749,10793381,0
2003-12-15,36.155,36.341,35.929,36.032,18239367,0
2003-12-16,35.967,36.662,35.939,36.533,14717378,0
2003-12-17,36.533,36.759,36.477,36.71,9756218,0
2003-12-18,36.681,37.191,36.579,37.191,15842582,0
2003-12-19,37.191,37.401,37.08,37.239,17410103,0
2003-12-22,37.127,37.381,37.08,37.266,9555317,0
2003-12-23,37.145,37.446,37.127,37.391,10589088,0
2003-12-24,37.391,37.522,37.325,37.353,3389613,0
2003-12-26,37.285,37.551,37.239,37.522,4216118,0
2003-12-29,37.663,37.853,37.522,37.853,9334266,0
2003-12-30,37.719,37.946,37.712,37.946,7367067,0
2003-12-31,37.825,37.966,37.739,37.916,8560157,0
2004-01-02,37.597,37.916,37.191,37.285,17923911,0
2004-01-05,37.285,37.522,37.108,37.391,15417872,0
2004-01-06,37.295,37.429,37.145,37.325,15999141,0
2004-01-07,37.257,37.325,37.155,37.248,14156471,0
2004-01-08,37.248,37.305,37.127,37.257,14780384,0
2004-01-09,37.239,37.257,36.852,36.927,13973184,0
2004-01-12,36.861,37.051,36.845,37.002,11507240,0
2004-01-13,36.88,37.127,36.826,36.909,11403501,0
2004-01-14,36.918,37.381,36.918,37.353,13674486,0
2004-01-15,37.391,37.634,36.579,37.09,23432404,0
2004-01-16,37.1,37.353,36.852,37.248,15842582,0
2004-01-20,37.353,37.787,37.315,37.739,15449055,0
2004-01-21,37.739,38.634,37.693,38.578,19216707,0
2004-01-22,38.578,38.747,38.4,38.512,16629632,0
2004-01-23,38.651,38.814,38.173,38.304,13286266,0
2004-01-26,38.256,38.795,38.193,38.767,12077481,0
2004-01-27,38.795,38.993,38.643,38.651,15045350,0
2004-01-28,38.747,39.106,37.712,37.946,17099946,0
2004-01-29,38.183,38.202,37.712,38.143,14702527,0
2004-01-30,38.088,38.776,38.002,38.4,12577287,0
2004-02-02,38.4,38.691,38.256,38.435,10839414,0
2004-02-03,38.371,38.624,38.266,38.425,7860301,0
2004-02-04,38.237,38.681,38.237,38.512,10832628,0
2004-02-05,38.512,38.814,38.371,38.651,9310717,0
2004-02-06,38.651,39.047,38.651,39.012,9101545,0
2004-02-09,38.843,38.974,38.416,38.503,8066712,0
2004-02-10,38.512,38.578,38.295,38.474,9821768,0
2004-02-11,38.332,38.711,38.068,38.643,12141756,0
2004-02-12,38.542,38.738,38.409,38.494,6336903,0
2004-02-13,38.671,38.738,38.4,38.444,8650531,0
2004-02-17,38.559,38.907,38.512,38.587,8076474,0
2004-02-18,38.494,38.661,38.371,38.444,7908666,0
2004-02-19,38.444,38.767,38.332,38.361,9674540,0
2004-02-20,38.322,38.512,38.039,38.342,10292510,0
2004-02-23,38.371,38.691,38.276,38.651,10235446,0
2004-02-24,38.435,38.805,38.266,38.4,12383386,0
2004-02-25,38.416,38.643,38.351,38.512,8990169,0
2004-02-26,38.464,38.701,38.371,38.651,8959620,0
2004-02-27,38.607,38.879,38.435,38.616,14450290,0
2004-03-01,38.719,38.917,38.634,38.711,9267652,0
2004-03-02,38.728,39.012,38.671,38.889,15539216,0
2004-03-03,38.607,38.965,38.503,38.945,12213250,0
2004-03-04,38.843,38.907,38.651,38.711,9043630,0
2004-03-05,38.542,39.126,38.464,39.002,12700754,0
2004-03-08,38.843,39.067,38.776,38.862,8845702,0
2004-03-09,38.701,38.814,38.444,38.542,10740768,0
2004-03-10,38.551,38.559,37.626,37.703,12784972,0
2004-03-11,37.712,38.126,37.371,37.494,16944233,0
2004-03-12,37.634,37.916,37.551,37.861,11513391,0
2004-03-15,37.729,37.889,37.315,37.429,11514451,0
2004-03-16,37.787,37.825,37.551,37.759,14632733,0
2004-03-17,38.02,38.183,37.787,37.926,11863639,0
2004-03-18,37.634,37.861,37.503,37.749,12577074,0
2004-03-19,37.946,37.966,37.626,37.634,20473014,0
2004-03-22,37.456,37.476,37.002,37.118,15732480,0
2004-03-23,37.429,37.429,36.983,37.022,16752247,0
2004-03-24,37.042,37.191,36.768,36.918,15728025,0
2004-03-25,37.08,37.644,36.983,37.587,14332763,0
2004-03-26,37.522,37.899,37.476,37.759,15176666,0
2004-03-29,38.088,38.342,37.993,38.202,12633289,0
2004-03-30,38.202,38.634,38.173,38.542,11981377,0
2004-03-31,38.551,38.597,38.135,38.173,18311495,0
2004-04-01,38.4,38.634,38.295,38.4,13398068,0
2004-04-02,38.634,38.738,37.795,37.956,23394852,0
2004-04-05,37.956,38.322,37.683,38.295,16031389,0
2004-04-06,38.256,38.661,38.237,38.651,15355713,0
2004-04-07,38.607,38.643,38.4,38.4,11862151,0
2004-04-08,38.624,38.643,38.088,38.202,8711838,0
2004-04-12,38.295,38.643,38.295,38.634,10718493,0
2004-04-13,38.643,38.643,37.834,37.946,17888695,0
2004-04-14,37.353,38.116,37.285,37.759,25066956,0
2004-04-15,37.916,38.011,37.484,37.843,15257071,0
2004-04-16,37.926,38.183,37.787,38.078,14950307,0
2004-04-19,38.078,38.444,37.899,38.256,11329890,0
2004-04-20,38.256,38.494,37.749,37.749,12898470,0
2004-04-21,37.805,38.135,37.597,37.985,12558405,0
2004-04-22,38.029,38.559,37.853,38.371,13516018,0
2004-04-23,38.371,38.416,38.163,38.4,9337660,0
2004-04-26,38.4,38.484,38.237,38.266,9578650,0
2004-04-27,38.371,38.643,38.332,38.559,11247579,0
2004-04-28,38.381,38.444,38.135,38.135,10185167,0
2004-04-29,38.256,38.512,37.739,38.02,14583730,0
2004-04-30,38.029,38.163,37.787,37.936,11186055,0
2004-05-03,37.825,38.266,37.825,38.173,9408089,0
2004-05-04,38.153,38.607,38.068,38.425,11979468,0
2004-05-05,38.276,38.484,38.276,38.444,10330057,0
2004-05-06,38.135,38.304,37.476,37.759,15660989,0
2004-05-07,37.551,37.834,36.88,37.022,15511641,0
2004-05-10,36.817,36.87,36.305,36.729,17204534,0
2004-05-11,36.768,37.002,36.513,36.974,13075610,0
2004-05-12,37.257,37.879,36.954,37.871,19899382,0
2004-05-13,37.693,38.276,37.693,37.795,15303316,0
2004-05-14,37.871,38.088,37.597,37.805,11456326,0
2004-05-17,37.353,38.098,37.353,37.654,13234924,0
2004-05-18,37.825,38.126,37.805,38.106,11275367,0
2004-05-19,38.266,38.559,37.993,38.02,13844412,0
2004-05-20,38.135,38.464,38.049,38.332,11318219,0
2004-05-21,38.409,38.597,38.304,38.4,9738184,0
2004-05-24,38.578,38.597,38.39,38.435,8949437,0
2004-05-25,38.285,38.872,38.202,38.862,14016673,0
2004-05-26,38.701,39.096,38.701,39.096,15259616,0
2004-05-27,39.126,39.183,38.578,38.935,14911490,0
2004-05-28,38.935,39.285,38.907,39.183,10909635,0
2004-06-01,39.031,39.173,38.872,39.145,11960589,0
2004-06-02,39.378,39.378,38.728,39.183,11095258,0
2004-06-03,39.145,39.276,39.012,39.145,9456673,0
2004-06-04,39.238,39.493,39.201,39.407,10498503,0
2004-06-07,39.473,39.918,39.473,39.889,12036325,0
2004-06-08,39.889,39.889,39.483,39.67,12220038,0
2004-06-09,39.549,39.688,39.368,39.378,7705436,0
2004-06-10,39.368,39.708,39.183,39.688,7930731,0
2004-06-14,39.454,39.625,38.907,38.907,11508088,0
2004-06-15,39.219,39.814,39.201,39.708,15593736,0
2004-06-16,39.708,39.841,39.559,39.569,12044597,0
2004-06-17,39.435,39.615,39.35,39.445,9417637,0
2004-06-18,39.512,39.889,39.483,39.841,10186017,0
2004-06-21,39.841,40.058,39.841,40.038,10678825,0
2004-06-22,39.953,40.009,39.688,39.841,13070091,0
2004-06-23,39.756,40,39.549,39.953,17313365,0
2004-06-24,40.048,40.387,40,40.276,14556149,0
2004-06-25,40.284,40.377,39.595,39.595,17014667,0
2004-06-28,39.99,40.162,39.708,39.935,12050960,0
2004-06-29,39.814,40.009,39.756,39.859,7879392,0
2004-06-30,39.869,40.154,39.539,39.889,10817986,0
2004-07-01,39.889,40.068,39.454,39.587,9074179,0
2004-07-02,39.595,40.038,39.539,39.708,6202833,0
2004-07-06,39.605,39.651,39.388,39.435,7074314,0
2004-07-07,39.549,39.859,39.464,39.708,6785159,0
2004-07-08,39.577,39.746,39.378,39.407,7863904,0
2004-07-09,39.643,39.698,39.435,39.549,6382514,0
2004-07-12,39.605,39.99,39.605,39.99,8773997,0
2004-07-13,39.928,40.218,39.851,40.125,10576360,0
2004-07-14,39.879,40.228,39.539,39.737,15847461,0
2004-07-15,39.841,39.953,39.521,39.521,12701176,0
2004-07-16,39.851,40.009,39.643,39.814,12187366,0
2004-07-19,39.971,40.397,39.918,40.248,11666984,0
2004-07-20,40.144,40.248,39.851,40.189,11919856,0
2004-07-21,40.284,40.35,39.549,39.549,11223820,0
2004-07-22,39.512,40.058,39.454,40.009,13324876,0
2004-07-23,39.962,40.154,39.804,40,9984271,0
2004-07-26,39.889,40.302,39.879,40.189,10065308,0
2004-07-27,40.199,40.257,39.804,40.068,11764991,0
2004-07-28,39.889,40.18,39.737,40.038,8683624,0
2004-07-29,40.162,40.276,39.889,40.048,6812105,0
2004-07-30,39.98,40.097,39.814,40.078,7222387,0
2004-08-02,39.971,40.464,39.889,40.387,8047411,0
2004-08-03,40.284,40.54,40.276,40.454,8712264,0
2004-08-04,40.312,40.33,39.98,40.115,9428669,0
2004-08-05,40.199,40.209,39.549,39.549,10046002,0
2004-08-06,39.521,39.918,39.313,39.549,11041164,0
2004-08-09,39.615,39.708,39.503,39.569,7993738,0
2004-08-10,39.587,40.068,39.559,40.068,9191493,0
2004-08-11,39.953,40.32,39.859,40.32,9512890,0
2004-08-12,40.199,40.35,40.135,40.218,7989071,0
2004-08-13,40.209,40.257,39.889,40.048,8307496,0
2004-08-16,40.048,40.586,40.009,40.586,10575722,0
2004-08-17,40.651,41.029,40.632,40.953,11320769,0
2004-08-18,40.935,41.359,40.898,41.225,12829944,0
2004-08-19,41.169,41.369,41.135,41.321,10454590,0
2004-08-20,41.254,41.738,41.161,41.719,10935515,0
2004-08-23,41.7,41.809,41.518,41.623,8983594,0
2004-08-24,41.623,41.809,41.556,41.801,10590569,0
2004-08-25,41.728,41.838,41.623,41.801,10319667,0
2004-08-26,41.756,41.927,41.576,41.576,9365450,0
2004-08-27,41.643,42.095,41.595,41.963,7301305,0
2004-08-30,42.228,42.303,41.982,42.019,6828230,0
2004-08-31,42.189,42.416,41.991,42.406,10777786,0
2004-09-01,41.907,42.057,40.96,41.153,15161709,0
2004-09-02,41.153,41.369,40.795,41.341,11137050,0
2004-09-03,41.48,41.586,41.029,41.116,8261461,0
2004-09-07,41.436,41.838,41.369,41.738,10071142,0
2004-09-08,41.509,41.945,41.509,41.586,8426826,0
2004-09-09,41.719,41.935,41.546,41.829,7103373,0
2004-09-10,41.728,42.219,41.69,42.048,6673363,0
2004-09-13,41.917,42.189,41.819,41.935,8002435,0
2004-09-14,41.738,42.028,41.546,41.809,8472329,0
2004-09-15,41.819,41.927,41.566,41.643,6966756,0
2004-09-16,41.756,41.848,41.623,41.801,6079897,0
2004-09-17,41.945,42.228,41.868,42.104,10210624,0
2004-09-20,41.858,41.954,41.595,41.829,7450543,0
2004-09-21,41.829,42.245,41.783,42.123,7120452,0
2004-09-22,41.633,42.123,41.106,41.407,9878090,0
2004-09-23,41.417,41.546,41.047,41.076,6461433,0
2004-09-24,41.106,41.7,41.057,41.463,10365381,0
2004-09-27,41.576,41.662,41.264,41.312,8879326,0
2004-09-28,41.244,41.387,40.905,41.179,8778667,0
2004-09-29,41.057,41.187,40.586,41.096,9667646,0
2004-09-30,41.179,41.225,40.67,40.852,9725673,0
2004-10-01,41.038,41.868,40.925,41.633,9298732,0
2004-10-04,41.848,42.113,41.719,41.809,7219099,0
2004-10-05,41.963,42.331,41.907,42.16,8501183,0
2004-10-06,42.349,42.771,42.263,42.661,9832375,0
2004-10-07,42.661,42.829,42.376,42.829,7874299,0
2004-10-08,42.771,42.971,42.443,42.556,6489225,0
2004-10-11,42.699,42.877,42.593,42.81,4632341,0
2004-10-12,42.424,42.971,42.424,42.923,8843473,0
2004-10-13,42.923,43.074,42.236,42.434,8276949,0
2004-10-14,42.236,42.526,41.509,41.67,14517644,0
2004-10-15,41.954,42.508,41.801,42.416,13688488,0
2004-10-18,42.179,42.47,42.104,42.406,8181058,0
2004-10-19,42.424,42.661,41.349,41.819,13643090,0
2004-10-20,41.819,41.819,40.756,41.215,13799438,0
2004-10-21,41.359,41.793,40.746,41.397,11529300,0
2004-10-22,41.397,41.838,41.225,41.293,8108400,0
2004-10-25,41.153,41.153,40.484,41.126,11055269,0
2004-10-26,41.126,41.436,41.029,41.359,9156383,0
2004-10-27,41.254,41.954,41.153,41.819,9019232,0
2004-10-28,41.576,42.209,41.576,41.972,7721982,0
2004-10-29,42.076,42.331,42.01,42.228,10664929,0
2004-11-01,42.349,42.593,42.255,42.526,8723189,0
2004-11-02,42.057,42.991,42.057,42.585,8367852,0
2004-11-03,43.12,43.319,42.896,43.029,10269178,0
2004-11-04,43.037,43.707,42.923,43.602,9662238,0
2004-11-05,43.602,43.79,43.237,43.319,10331652,0
2004-11-08,43.292,43.781,43.093,43.339,7416604,0
2004-11-09,43.556,43.602,43.198,43.301,7447684,0
2004-11-10,43.491,43.961,43.368,43.583,7565104,0
2004-11-11,43.837,44.538,43.809,44.412,9574409,0
2004-11-12,44.273,44.753,44.148,44.725,7971039,0
2004-11-15,44.488,44.753,44.412,44.622,8008798,0
2004-11-16,44.622,44.669,43.885,44.091,10227913,0
2004-11-17,44.33,44.555,43.707,43.922,9832691,0
2004-11-18,43.556,44.01,43.499,43.754,11143629,0
2004-11-19,43.517,43.612,43.001,43.227,13729535,0
2004-11-22,42.991,43.69,42.991,43.612,9574092,0
2004-11-23,43.394,43.772,43.378,43.744,8763283,0
2004-11-24,43.556,43.98,43.556,43.8,7547602,0
2004-11-26,43.707,44.01,43.622,43.809,2563421,0
2004-11-29,43.602,43.932,43.368,43.69,8180741,0
2004-11-30,43.491,43.781,43.388,43.622,9458688,0
2004-12-01,43.178,43.942,43.178,43.922,11429805,0
2004-12-02,43.754,44.083,43.602,43.763,7097861,0
2004-12-03,43.526,43.847,43.378,43.67,7667675,0
2004-12-06,43.433,43.885,43.414,43.837,6435660,0
2004-12-07,43.68,43.942,43.169,43.227,8784816,0
2004-12-08,43.414,43.583,43.14,43.471,8154436,0
2004-12-09,43.404,43.602,43.198,43.556,6578535,0
2004-12-10,43.319,43.526,43.13,43.255,6980331,0
2004-12-13,43.368,43.499,43.178,43.329,10323697,0
2004-12-14,43.188,43.339,43.046,43.208,9556486,0
2004-12-15,43.14,43.388,43.13,43.301,9406607,0
2004-12-16,43.188,43.491,43.13,43.453,10086733,0
2004-12-17,42.991,43.508,42.613,42.613,17713572,0
2004-12-20,42.906,43.319,42.689,42.915,9332356,0
2004-12-21,43.14,43.79,42.943,43.661,7906122,0
2004-12-22,43.67,44.206,43.593,44.119,9505252,0
2004-12-23,44.186,44.292,43.99,44.029,5502762,0
2004-12-27,43.952,44.226,43.952,43.99,4541756,0
2004-12-28,43.932,44.321,43.932,44.282,5211491,0
2004-12-29,44.091,44.348,44.091,44.177,6147252,0
2004-12-30,44.216,44.46,44.167,44.273,5969793,0
2004-12-31,44.128,44.518,44.091,44.301,5673539,0
2005-01-03,43.99,44.264,43.536,43.8,10859676,0
2005-01-04,43.754,44.056,43.12,43.198,10887256,0
2005-01-05,43.029,43.309,42.661,42.699,15694403,0
2005-01-06,42.819,43.02,42.416,42.632,15488724,0
2005-01-07,42.708,42.763,42.16,42.17,11186800,0
2005-01-10,42.219,42.744,42.209,42.699,12186096,0
2005-01-11,42.565,42.829,42.386,42.593,9421773,0
2005-01-12,42.593,42.744,42.179,42.48,10292092,0
2005-01-13,42.517,42.565,41.858,41.954,12940686,0
2005-01-14,42.283,42.434,42.048,42.322,11905643,0
2005-01-18,42.46,43.348,42.15,43.11,16497571,0
2005-01-19,42.661,42.781,42.349,42.396,11496206,0
2005-01-20,42.358,42.962,42.34,42.717,11759794,0
2005-01-21,42.669,42.896,42.443,42.508,8760315,0
2005-01-24,42.565,43.029,42.556,42.632,7518750,0
2005-01-25,42.642,43.273,42.642,42.981,7817448,0
2005-01-26,43.11,43.292,42.923,43.15,8182331,0
2005-01-27,42.953,43.16,42.754,42.923,6046272,0
2005-01-28,42.829,43.14,42.81,43.083,7251983,0
2005-01-31,43.319,43.772,43.273,43.716,11454843,0
2005-02-01,43.707,44.119,43.68,44.01,8602795,0
2005-02-02,43.79,44.075,43.744,44.056,7523311,0
2005-02-03,43.79,43.932,43.593,43.744,7904850,0
2005-02-04,43.652,44.216,43.652,44.206,7997665,0
2005-02-07,44.01,44.167,43.847,43.97,7469215,0
2005-02-08,43.885,44.245,43.885,44.206,4870152,0
2005-02-09,44.177,44.292,43.772,43.781,5740362,0
2005-02-10,43.98,44.311,43.932,44.245,6393866,0
2005-02-11,44.245,44.375,43.961,44.138,7466034,0
2005-02-14,44.206,44.394,44.119,44.245,6244729,0
2005-02-15,44.119,44.375,44.083,44.367,6146189,0
2005-02-16,44.367,44.367,43.837,44.091,6441706,0
2005-02-17,44.075,44.311,43.69,43.707,9756218,0
2005-02-18,43.699,43.707,43.037,43.12,12315816,0
2005-02-22,42.943,43.11,42.575,42.613,12831539,0
2005-02-23,42.943,43.348,42.781,43.11,8209913,0
2005-02-24,43.037,43.744,43.011,43.556,9957645,0
2005-02-25,43.462,44.301,43.273,44.109,8656470,0
2005-02-28,43.885,44.216,43.68,43.98,10653157,0
2005-03-01,43.98,44.498,43.97,44.384,11230182,0
2005-03-02,43.744,44.138,43.716,43.904,10294635,0
2005-03-03,43.866,44.066,43.237,43.68,9655981,0
2005-03-04,43.932,44.216,43.837,44.1,9429092,0
2005-03-07,44.029,44.206,43.79,43.809,8124949,0
2005-03-08,43.602,43.8,43.319,43.612,8278646,0
2005-03-09,43.508,43.556,42.923,43.083,10822976,0
2005-03-10,43.178,43.574,42.953,43.237,8514123,0
2005-03-11,43.265,43.462,42.943,43.15,8056108,0
2005-03-14,43.11,43.227,42.679,43.178,9779656,0
2005-03-15,43.083,43.556,42.915,42.933,7577514,0
2005-03-16,42.613,42.669,42.095,42.236,13586659,0
2005-03-17,42.331,42.575,42.141,42.219,8044122,0
2005-03-18,42.312,42.556,41.907,42.367,20393036,0
2005-03-21,42.086,42.17,41.407,41.765,10643077,0
2005-03-22,41.765,41.982,40.915,41.161,13546352,0
2005-03-23,41.019,41.69,40.935,41.463,20091154,0
2005-03-24,41.719,41.982,41.244,41.244,11415489,0
2005-03-28,41.509,42.179,41.454,41.756,12754215,0
2005-03-29,41.765,41.935,41.293,41.377,12267346,0
2005-03-30,41.293,41.67,41.135,41.499,12366203,0
2005-03-31,41.48,41.954,41.349,41.576,13035195,0
2005-04-01,41.878,42.123,41.215,41.49,12461351,0
2005-04-04,41.49,41.7,41.019,41.633,13009952,0
2005-04-05,41.809,42.057,41.623,41.773,9018597,0
2005-04-06,42.01,42.34,41.858,42.048,8683096,0
2005-04-07,42.283,42.546,42.189,42.263,9069297,0
2005-04-08,42.517,42.593,42.076,42.123,7136890,0
2005-04-11,42.376,42.585,42.245,42.406,7232251,0
2005-04-12,42.331,43.178,42.095,42.915,10932653,0
2005-04-13,42.79,43.103,42.293,42.526,9094969,0
2005-04-14,42.443,42.517,42.095,42.123,10560873,0
2005-04-15,41.927,42.406,41.49,41.746,14240377,0
2005-04-18,42.086,42.376,41.848,42.17,18012375,0
2005-04-19,42.236,42.517,42.179,42.358,10304920,0
2005-04-20,42.358,42.367,41.576,41.7,11796174,0
2005-04-21,41.858,42.048,40.979,41.848,13759767,0
2005-04-22,41.738,42.141,41.341,41.829,9491569,0
2005-04-25,42.16,42.34,41.719,42.263,8687231,0
2005-04-26,42.095,42.434,42.001,42.057,7708618,0
2005-04-27,41.756,42.416,41.67,42.303,10040487,0
2005-04-28,42.104,42.443,41.982,42.131,8499487,0
2005-04-29,42.293,42.48,41.819,42.46,11374650,0
2005-05-02,42.263,42.79,42.245,42.744,8394896,0
2005-05-03,42.708,43.11,42.526,42.763,10487789,0
2005-05-04,42.991,43.348,42.603,43.339,10373017,0
2005-05-05,43.198,43.508,42.79,43.227,8661345,0
2005-05-06,43.309,43.319,42.763,42.886,8233033,0
2005-05-09,42.81,43.12,42.754,43.11,5883132,0
2005-05-10,42.736,43.093,42.593,42.781,8138207,0
2005-05-11,42.79,43.12,42.556,43.046,8084217,0
2005-05-12,42.896,43.255,42.679,42.744,9591169,0
2005-05-13,42.896,42.933,42.17,42.546,10437728,0
2005-05-16,42.546,43.282,42.546,43.227,7450757,0
2005-05-17,42.953,43.556,42.839,43.499,7327611,0
2005-05-18,43.583,44.075,43.556,43.98,9505466,0
2005-05-19,43.699,44.066,43.526,43.79,7117269,0
2005-05-20,43.837,43.97,43.602,43.904,8113914,0
2005-05-23,43.837,44.075,43.809,43.885,6076714,0
2005-05-24,43.837,44.066,43.652,43.942,6773919,0
2005-05-25,43.707,43.932,43.652,43.876,7927655,0
2005-05-26,44.056,44.119,43.837,44.037,7356779,0
2005-05-27,43.885,44.029,43.726,43.98,5834872,0
2005-05-31,43.894,43.98,43.67,43.67,9647597,0
2005-06-01,43.339,44.029,43.273,43.652,9725457,0
2005-06-02,43.583,43.583,43.348,43.536,7099558,0
2005-06-03,43.198,43.378,43.093,43.16,6816878,0
2005-06-06,43.12,43.319,42.953,43.273,4799296,0
2005-06-07,43.339,43.612,43.198,43.237,6645574,0
2005-06-08,43.368,43.556,43.198,43.282,5698463,0
2005-06-09,43.208,43.565,43.065,43.453,6713566,0
2005-06-10,43.319,43.526,43.14,43.368,5416421,0
2005-06-13,43.169,43.546,43.02,43.292,6115426,0
2005-06-14,43.217,43.424,43.15,43.339,5413979,0
2005-06-15,43.508,43.961,43.301,43.932,10743633,0
2005-06-16,43.913,44.029,43.707,43.772,7144212,0
2005-06-17,44.196,44.196,43.735,43.97,14718969,0
2005-06-20,43.763,44.196,43.652,44.037,8690733,0
2005-06-21,44.037,44.555,44.037,44.384,13614241,0
2005-06-22,44.367,44.725,44.348,44.375,11344419,0
2005-06-23,44.311,44.478,43.819,43.932,11260939,0
2005-06-24,43.885,44.403,43.716,44.075,13167785,0
2005-06-27,44.075,44.216,43.699,43.744,10094900,0
2005-06-28,43.98,44.216,43.8,44,8721703,0
2005-06-29,44.075,44.384,44.056,44.226,9782522,0
2005-06-30,43.754,43.837,42.971,43.001,44604421,0
2005-07-01,43.001,43.265,42.01,42.406,37125129,0
2005-07-05,42.517,42.593,42.057,42.526,27411132,0
2005-07-06,42.565,42.613,42.141,42.141,24262833,0
2005-07-07,42.095,42.236,41.765,42.123,18380653,0
2005-07-08,42.189,42.632,42.019,42.565,16041999,0
2005-07-11,42.689,42.877,42.424,42.585,16458750,0
2005-07-12,42.585,42.962,42.49,42.717,15567432,0
2005-07-13,43.12,43.178,42.81,43.13,14973648,0
2005-07-14,43.178,43.319,43.093,43.188,14685235,0
2005-07-15,43.198,43.414,43.16,43.348,14753866,0
2005-07-18,42.699,42.981,42.499,42.499,20430690,0
2005-07-19,42.689,42.991,42.038,42.255,19514233,0
2005-07-20,42.263,42.406,42.028,42.293,13930647,0
2005-07-21,42.331,42.386,42.048,42.048,12683143,0
2005-07-22,42.17,42.283,41.963,42.283,8579568,0
2005-07-25,42.349,42.49,42.104,42.104,10853628,0
2005-07-26,42.019,42.179,41.878,41.982,15997343,0
2005-07-27,41.829,41.945,41.436,41.623,24458424,0
2005-07-28,41.595,41.738,41.427,41.49,12838537,0
2005-07-29,41.48,41.67,41.106,41.106,13923223,0
2005-08-01,41.264,41.341,41.086,41.161,13044954,0
2005-08-02,41.302,41.527,41.207,41.427,11240578,0
2005-08-03,41.387,41.499,41.153,41.274,13398701,0
2005-08-04,41.274,41.293,41.019,41.207,12102828,0
2005-08-05,41.126,41.179,40.67,40.775,13469131,0
2005-08-08,40.859,40.96,40.464,40.484,10123436,0
2005-08-09,40.484,40.7,40.292,40.444,12184502,0
2005-08-10,40.68,40.905,40.058,40.302,17734784,0
2005-08-11,40.397,40.417,40.019,40.34,12655355,0
2005-08-12,40.444,40.493,40.154,40.248,8897039,0
2005-08-15,40.369,40.915,40.248,40.709,13281704,0
2005-08-16,40.869,41.623,40.869,41.215,20309662,0
2005-08-17,41.283,41.499,41.106,41.225,14465563,0
2005-08-18,41.225,41.472,41.038,41.293,12565829,0
2005-08-19,41.463,41.463,41.116,41.126,8239292,0
2005-08-22,41.283,41.445,41.009,41.234,8490677,0
2005-08-23,41.244,41.341,40.651,40.859,9788888,0
2005-08-24,40.915,41.029,40.444,40.454,10492350,0
2005-08-25,40.66,40.738,40.464,40.605,7385631,0
2005-08-26,40.54,40.595,40.18,40.387,11443169,0
2005-08-29,40.312,41.009,40.087,40.878,12080447,0
2005-08-30,40.898,40.898,40.474,40.632,16315129,0
2005-08-31,40.218,40.567,40.087,40.567,12037702,0
2005-09-01,40.576,41.145,40.238,40.632,14100469,0
2005-09-02,40.775,40.859,40.407,40.454,10086307,0
2005-09-06,40.605,40.925,40.493,40.869,12674658,0
2005-09-07,40.869,40.925,40.68,40.832,8411447,0
2005-09-08,40.785,40.869,40.53,40.567,11112125,0
2005-09-09,40.595,40.68,40.454,40.493,14216616,0
2005-09-12,40.444,40.586,40.248,40.257,12826868,0
2005-09-13,40.097,40.493,40.097,40.218,12203068,0
2005-09-14,40.238,40.387,40.068,40.199,12112694,0
2005-09-15,40.199,40.426,40.162,40.284,9733941,0
2005-09-16,40.521,41.187,40.407,41.179,25699459,0
2005-09-19,41.179,41.179,40.66,40.905,10861690,0
2005-09-20,40.898,41.106,40.36,40.54,13174998,0
2005-09-21,40.302,40.407,39.718,39.841,20716659,0
2005-09-22,39.794,39.841,39.417,39.776,17439907,0
2005-09-23,39.794,40.068,39.483,39.814,11951998,0
2005-09-26,40.162,40.276,39.493,39.595,16179251,0
2005-09-27,39.651,39.708,39.359,39.521,12705950,0
2005-09-28,39.679,39.688,38.984,39.219,15885647,0
2005-09-29,39.173,39.698,38.776,39.688,18495421,0
2005-09-30,39.737,40.18,39.605,39.688,15995219,0
2005-10-03,40.038,40.144,39.559,39.643,14032795,0
2005-10-04,39.727,40.097,39.503,39.512,11862470,0
2005-10-05,39.549,40.32,39.464,39.559,12608259,0
2005-10-06,39.595,40.218,39.577,39.814,15673397,0
2005-10-07,40.125,40.144,39.776,39.851,10414284,0
2005-10-10,39.971,40.019,39.643,39.679,10923317,0
2005-10-11,39.737,39.928,39.435,39.493,11812193,0
2005-10-12,39.503,39.928,39.35,39.493,11728291,0
2005-10-13,39.493,39.698,39.012,39.595,15414797,0
2005-10-14,39.737,39.841,39.503,39.643,14586059,0
2005-10-17,39.688,39.804,39.53,39.643,10845143,0
2005-10-18,39.688,39.718,39.193,39.193,11353861,0
2005-10-19,39.454,40.029,39.257,40.009,24616154,0
2005-10-20,40.106,40.53,39.643,39.784,20763753,0
2005-10-21,39.928,40.068,39.688,39.841,14756942,0
2005-10-24,40.078,40.898,40.058,40.898,15040684,0
2005-10-25,40.915,40.915,40.407,40.709,12724620,0
2005-10-26,40.614,41.086,40.54,40.729,11671224,0
2005-10-27,40.738,41.009,40.641,40.709,10516428,0
2005-10-28,40.945,41.463,40.756,41.463,15300026,0
2005-10-31,41.48,41.566,41.169,41.234,15791136,0
2005-11-01,41.244,41.349,40.795,41.126,20451057,0
2005-11-02,41.274,41.613,41.153,41.556,12511628,0
2005-11-03,41.719,41.793,41.197,41.49,15233733,0
2005-11-04,41.623,41.838,41.527,41.7,12713481,0
2005-11-07,41.858,41.935,41.643,41.917,10214869,0
2005-11-08,41.917,41.954,41.719,41.848,8249898,0
2005-11-09,41.927,42.236,41.858,41.991,9875654,0
2005-11-10,42.066,42.819,42.019,42.708,14839358,0
2005-11-11,42.661,42.991,42.536,42.858,12568373,0
2005-11-14,42.717,43.11,42.623,43.011,10220173,0
2005-11-15,42.971,43.046,42.508,42.661,12103465,0
2005-11-16,42.8,42.877,42.331,42.396,12604333,0
2005-11-17,42.424,42.79,42.322,42.744,11278230,0
2005-11-18,43.339,43.339,42.661,42.953,14220007,0
2005-11-21,42.991,43.301,42.906,43.217,15087460,0
2005-11-22,43.265,43.508,43.011,43.462,17510341,0
2005-11-23,43.378,44.311,43.319,44.037,18406850,0
2005-11-25,44.167,44.357,44.083,44.301,5442193,0
2005-11-28,44.321,44.451,43.857,43.894,15822113,0
2005-11-29,44.029,44.273,44.01,44.1,14517117,0
2005-11-30,43.828,43.837,43.217,43.265,15114084,0
2005-12-01,43.368,43.612,43.178,43.255,14203357,0
2005-12-02,43.255,43.536,43.14,43.491,9781459,0
2005-12-05,43.301,43.876,43.169,43.772,12533052,0
2005-12-06,43.8,44.056,43.491,43.661,13665472,0
2005-12-07,43.602,43.69,42.819,43.237,12278163,0
2005-12-08,43.217,43.394,42.953,43.16,11637496,0
2005-12-09,43.16,43.565,43.001,43.273,9371815,0
2005-12-12,43.348,43.433,43.011,43.12,10947928,0
2005-12-13,43.011,44.029,43.001,43.837,14812100,0
2005-12-14,43.952,44.301,43.837,44.1,16037961,0
2005-12-15,44.029,44.128,43.726,44.01,11094729,0
2005-12-16,44.264,44.547,44.158,44.282,19750881,0
2005-12-19,44.01,44.1,43.67,43.866,13398808,0
2005-12-20,44.056,44.167,43.922,44.019,12127967,0
2005-12-21,44.186,44.311,43.754,43.97,14821435,0
2005-12-22,44.1,44.301,43.885,44.236,12790595,0
2005-12-23,44.311,44.357,44.177,44.254,6919345,0
2005-12-27,43.913,44.547,43.894,43.894,9742110,0
2005-12-28,44.083,44.138,43.622,43.622,8272598,0
2005-12-29,43.699,43.913,43.517,43.546,7423604,0
2005-12-30,43.388,43.707,43.282,43.508,15378519,0
2006-01-03,44.236,44.478,43.508,44.384,17285996,0
2006-01-04,44.311,44.538,43.79,43.913,18836017,0
2006-01-05,43.913,44.148,43.67,43.97,15723037,0
2006-01-06,44.119,44.226,43.699,43.904,13359349,0
2006-01-09,44.046,44.282,43.707,43.932,16567581,0
2006-01-10,43.744,43.847,43.255,43.565,16583382,0
2006-01-11,43.424,43.602,43.13,43.462,15637124,0
2006-01-12,43.574,43.583,43.093,43.178,11054421,0
2006-01-13,43.208,43.368,43.065,43.178,11446140,0
2006-01-17,42.8,42.971,42.424,42.717,15492651,0
2006-01-18,42.727,43.037,42.349,42.669,11526760,0
2006-01-19,43.255,43.255,42.283,42.556,15205834,0
2006-01-20,42.424,42.565,41.643,41.662,26471976,0
2006-01-23,41.009,41.848,40.999,41.445,24883773,0
2006-01-24,41.556,42.123,41.518,41.709,14319929,0
2006-01-25,41.623,42.095,41.623,42.076,16050693,0
2006-01-26,42.424,42.575,42.113,42.331,19569182,0
2006-01-27,42.331,42.526,42.057,42.236,12994462,0
2006-01-30,42.189,42.754,41.719,41.935,15711371,0
2006-01-31,42.095,42.17,41.595,41.7,18504226,0
2006-02-01,41.576,41.709,41.349,41.436,16811966,0
2006-02-02,41.436,41.454,40.888,40.953,15639664,0
2006-02-03,40.823,41.057,40.302,40.623,18134989,0
2006-02-06,40.915,41.153,40.765,40.888,13316813,0
2006-02-07,41.106,41.359,40.97,40.999,14758958,0
2006-02-08,41.057,41.215,40.859,41.169,11775600,0
2006-02-09,41.244,41.527,41.197,41.321,14601866,0
2006-02-10,41.264,41.499,40.925,41.407,9587669,0
2006-02-13,41.407,41.445,40.823,41.197,8835096,0
2006-02-14,41.407,41.945,41.225,41.633,18084289,0
2006-02-15,41.546,42.048,41.417,41.819,13374306,0
2006-02-16,41.848,42.17,41.746,42.131,12487125,0
2006-02-17,42.219,42.727,41.972,42.104,12663520,0
2006-02-21,42.15,42.263,41.963,42.001,11010189,0
2006-02-22,41.907,42.585,41.878,42.499,15623863,0
2006-02-23,42.603,43.083,42.424,42.771,18398580,0
2006-02-24,42.367,43.265,42.367,43.103,14672192,0
2006-02-27,43.217,43.368,43.083,43.348,19580956,0
2006-02-28,43.15,43.414,43.13,43.227,21919823,0
2006-03-01,42.754,43.056,42.717,42.991,16521860,0
2006-03-02,42.661,42.763,42.331,42.565,15239673,0
2006-03-03,42.499,42.886,42.406,42.603,13152297,0
2006-03-06,42.517,42.708,42.34,42.623,12005456,0
2006-03-07,42.508,43.074,42.47,43.011,13594402,0
2006-03-08,42.819,43.265,42.819,43.093,15063380,0
2006-03-09,43.083,43.188,42.886,42.943,12646549,0
2006-03-10,42.896,43.368,42.849,43.319,13292417,0
2006-03-13,43.329,43.556,43.169,43.309,10703431,0
2006-03-14,43.368,43.744,43.309,43.612,15235321,0
2006-03-15,43.414,43.866,43.247,43.744,12033350,0
2006-03-16,43.819,44.216,43.819,44.083,13794982,0
2006-03-17,44.282,44.292,43.97,44.216,20122235,0
2006-03-20,44.037,44.311,43.894,44.216,11926325,0
2006-03-21,44.075,44.292,43.857,43.904,12489251,0
2006-03-22,43.744,44.441,43.744,44.301,11834573,0
2006-03-23,44.186,44.292,43.942,44.029,11449218,0
2006-03-24,44.1,44.311,43.99,44.216,11116685,0
2006-03-27,44.109,44.245,44,44.138,10707782,0
2006-03-28,43.952,44.321,43.319,43.424,17037471,0
2006-03-29,43.526,43.652,43.103,43.339,12185566,0
2006-03-30,43.178,43.453,38.587,43.001,12857632,0
2006-03-31,43.11,43.292,42.849,42.933,11469583,0
2006-04-03,43.227,43.574,43.046,43.065,12550662,0
2006-04-04,43.15,43.744,43.083,43.642,9358978,0
2006-04-05,43.565,43.904,43.565,43.885,10871874,0
2006-04-06,43.68,43.932,43.414,43.556,8268780,0
2006-04-07,43.754,43.809,43.046,43.12,9977697,0
2006-04-10,43.273,43.443,43.029,43.065,9652478,0
2006-04-11,43.13,43.368,42.849,42.953,9090300,0
2006-04-12,43.011,43.292,42.962,43.103,7573591,0
2006-04-13,43.103,43.301,42.991,43.11,8106172,0
2006-04-17,43.319,43.319,42.669,42.877,11263594,0
2006-04-18,42.849,43.652,42.771,43.329,17349428,0
2006-04-19,43.247,43.593,43.169,43.414,11130051,0
2006-04-20,43.932,44.167,43.471,43.632,18091715,0
2006-04-21,43.699,44.264,43.699,44.186,17504504,0
2006-04-24,44.167,44.441,44.037,44.375,13331133,0
2006-04-25,44.33,44.47,44.148,44.394,13446432,0
2006-04-26,44.403,45.046,44.357,44.979,20214837,0
2006-04-27,44.867,46.365,44.138,46.233,36569315,0
2006-04-28,46.129,47.119,46.101,47.062,31341065,0
2006-05-01,46.987,47.137,46.289,46.365,22240052,0
2006-05-02,46.441,46.809,46.441,46.628,20278797,0
2006-05-03,46.451,46.763,46.404,46.479,14579698,0
2006-05-04,46.714,47.091,46.694,47.082,16814725,0
2006-05-05,47.137,47.609,47.091,47.581,20371926,0
2006-05-08,47.327,47.439,47.137,47.242,11372847,0
2006-05-09,47.242,47.469,47.177,47.317,10971686,0
2006-05-10,47.167,47.552,46.891,47.299,12612180,0
2006-05-11,47.42,47.42,46.611,46.846,11905749,0
2006-05-12,46.846,46.997,46.318,46.385,16156978,0
2006-05-15,46.195,46.92,45.819,46.714,14143111,0
2006-05-16,46.781,46.949,46.563,46.8,8614041,0
2006-05-17,46.479,46.489,45.536,45.782,21890972,0
2006-05-18,45.865,46.233,45.336,45.366,13872519,0
2006-05-19,45.582,46.356,45.254,45.507,16537347,0
2006-05-22,45.507,45.941,45.356,45.498,16839862,0
2006-05-23,45.961,46.093,45.422,45.469,13195999,0
2006-05-24,45.441,45.921,45.262,45.704,18088004,0
2006-05-25,45.961,46.261,45.648,46.111,14713349,0
2006-05-26,46.337,46.771,46.063,46.553,16284688,0
2006-05-30,46.365,46.413,45.865,45.911,15687401,0
2006-05-31,45.582,45.792,45.16,45.629,16416745,0
2006-06-01,45.629,45.951,45.573,45.911,15047895,0
2006-06-02,46.404,46.602,46.12,46.441,14188718,0
2006-06-05,46.385,46.648,45.875,45.951,11402546,0
2006-06-06,46.007,46.27,45.281,45.753,16774842,0
2006-06-07,45.723,46.423,45.554,46.053,13237684,0
2006-06-08,45.875,46.385,45.743,46.224,16273655,0
2006-06-09,46.053,46.385,45.845,45.997,12354219,0
2006-06-12,46.007,46.205,45.582,45.639,10151861,0
2006-06-13,45.394,45.865,44.075,44.375,24147002,0
2006-06-14,44.292,44.555,43.237,43.97,22133343,0
2006-06-15,44.177,45.319,44.119,45.169,22990509,0
2006-06-16,44.971,45.15,44.669,44.705,22665186,0
2006-06-19,45.187,45.187,44.357,44.441,10745438,0
2006-06-20,44.321,44.743,44.311,44.384,13738022,0
2006-06-21,44.339,44.848,44.339,44.603,12277954,0
2006-06-22,44.603,44.971,44.431,44.819,10750634,0
2006-06-23,44.685,44.998,44.422,44.695,13102655,0
2006-06-26,44.64,44.809,44.46,44.743,9397694,0
2006-06-27,44.743,44.971,44.583,44.593,10743633,0
2006-06-28,44.685,45.082,44.685,44.923,13258794,0
2006-06-29,44.979,45.911,44.848,45.819,16937340,0
2006-06-30,46.007,46.017,45.262,45.346,15289633,0
2006-07-03,45.432,46.224,45.422,46.017,7064765,0
2006-07-05,45.723,46.289,45.554,46.073,12748801,0
2006-07-06,46.073,46.489,45.997,46.251,8099490,0
2006-07-07,46.101,46.404,45.865,46.007,8017395,0
2006-07-10,46.308,46.451,46.233,46.327,7753166,0
2006-07-11,46.168,46.423,45.875,46.337,12115241,0
2006-07-12,46.365,46.385,45.723,45.792,8461936,0
2006-07-13,45.792,45.978,45.16,45.234,12846921,0
2006-07-14,45.254,45.723,44.867,45.546,11127503,0
2006-07-17,45.356,45.686,45.13,45.46,11068213,0
2006-07-18,45.402,45.802,45.056,45.667,9882973,0
2006-07-19,46.178,47.119,46.053,47.091,25644405,0
2006-07-20,46.977,47.203,46.763,46.809,16743655,0
2006-07-21,46.997,47.383,46.92,47.269,20819231,0
2006-07-24,47.279,47.799,47.269,47.675,13893416,0
2006-07-25,47.685,48.166,47.657,47.902,16120910,0
2006-07-26,47.732,48.27,47.695,48.072,15106870,0
2006-07-27,48.355,48.506,48.062,48.1,13846639,0
2006-07-28,48.232,48.928,48.232,48.701,12775642,0
2006-07-31,48.683,48.692,48.27,48.581,11506709,0
2006-08-01,48.4,48.628,48.156,48.581,11776982,0
2006-08-02,48.701,48.993,48.573,48.986,10270771,0
2006-08-03,48.902,49.344,48.797,48.993,12016063,0
2006-08-04,49.498,49.731,49.149,49.324,21057783,0
2006-08-07,49.211,49.363,49.12,49.175,10151759,0
2006-08-08,49.353,49.664,48.976,49.08,13756480,0
2006-08-09,49.26,49.562,48.409,48.589,13141478,0
2006-08-10,48.372,48.692,48.147,48.573,11454630,0
2006-08-11,48.39,48.564,47.799,48.457,12411707,0
2006-08-14,48.646,48.912,48.1,48.203,8745253,0
2006-08-15,48.837,49.211,48.674,49.168,13149433,0
2006-08-16,49.478,49.478,48.928,49.304,9953827,0
2006-08-17,49.09,49.402,48.958,49.159,10190367,0
2006-08-18,49.24,49.498,49.08,49.488,9498463,0
2006-08-21,49.363,49.644,49.363,49.458,7708087,0
2006-08-22,49.468,49.693,49.334,49.498,7931793,0
2006-08-23,49.498,49.635,49.314,49.488,8029798,0
2006-08-24,49.488,49.693,49.382,49.506,9938233,0
2006-08-25,49.204,49.287,48.894,49.149,12083523,0
2006-08-28,49.14,49.363,49.08,49.195,8642363,0
2006-08-29,49.278,49.392,49.011,49.295,17050309,0
2006-08-30,48.894,49.07,48.674,48.74,10704492,0
2006-08-31,48.856,48.928,48.525,48.525,11036494,0
2006-09-01,48.865,48.874,48.364,48.701,10368459,0
2006-09-05,48.664,48.92,48.545,48.787,9527101,0
2006-09-06,48.554,48.938,48.477,48.692,10953971,0
2006-09-07,48.683,48.902,48.487,48.564,10048440,0
2006-09-08,48.457,48.846,48.27,48.701,10694841,0
2006-09-11,48.176,48.364,47.892,48.251,14561454,0
2006-09-12,48.355,48.884,48.355,48.74,14736576,0
2006-09-13,48.74,48.976,48.535,48.928,9530604,0
2006-09-14,48.646,49.001,48.609,48.958,8793834,0
2006-09-15,49.021,49.021,48.496,48.506,16771448,0
2006-09-18,48.447,48.958,48.326,48.817,11928556,0
2006-09-19,48.912,49.11,48.564,49.051,15151847,0
2006-09-20,49.195,49.635,49.159,49.488,14399483,0
2006-09-21,49.616,49.674,49.13,49.25,10352020,0
2006-09-22,49.295,49.702,49.195,49.43,12121603,0
2006-09-25,49.702,50.138,49.524,49.938,13838154,0
2006-09-26,49.938,50.439,49.721,50.422,15004408,0
2006-09-27,50.248,50.637,50.09,50.193,11965043,0
2006-09-28,50.275,50.758,49.983,50.458,12957231,0
2006-09-29,50.511,50.91,50.372,50.501,11339963,0
2006-10-02,50.467,50.607,50.248,50.549,7765260,0
2006-10-03,50.559,51.447,50.501,51.296,14241650,0
2006-10-04,51.182,51.71,51.051,51.71,13333894,0
2006-10-05,51.437,51.729,51.163,51.399,9040976,0
2006-10-06,51.24,51.351,51.014,51.135,9444793,0
2006-10-09,50.986,51.418,50.957,51.389,6243350,0
2006-10-10,51.427,51.521,51.172,51.502,11239409,0
2006-10-11,51.117,51.117,50.578,50.947,13199603,0
2006-10-12,51.24,51.447,51.051,51.153,9954566,0
2006-10-13,51.099,51.369,50.796,51.278,8433614,0
2006-10-16,51.192,51.24,50.637,50.637,9110879,0
2006-10-17,50.266,50.739,49.891,50.607,10588558,0
2006-10-18,50.833,50.853,50.285,50.731,12949810,0
2006-10-19,50.646,50.646,49.808,50.211,16859595,0
2006-10-20,50.275,50.607,49.731,50.549,17537492,0
2006-10-23,50.23,50.881,50.183,50.588,15769819,0
2006-10-24,50.402,50.531,50.08,50.372,15126601,0
2006-10-25,50.477,50.996,50.477,50.91,12031761,0
2006-10-26,50.9,51.079,50.617,51.079,10503492,0
2006-10-27,50.937,50.957,50.54,50.627,9690453,0
2006-10-30,50.531,50.976,50.521,50.833,7915776,0
2006-10-31,51.032,51.182,50.748,50.787,12497626,0
2006-11-01,51.051,51.051,50.439,50.511,13396364,0
2006-11-02,50.305,50.617,50.173,50.484,9461868,0
2006-11-03,50.484,50.617,50.343,50.372,7973370,0
2006-11-06,50.607,51.144,50.597,51.108,11812620,0
2006-11-07,51.117,51.493,51.06,51.305,9062937,0
2006-11-08,51.287,51.616,51.099,51.484,10128630,0
2006-11-09,51.399,51.587,51.268,51.389,9504719,0
2006-11-10,51.389,51.636,51.144,51.636,10188245,0
2006-11-13,51.447,51.786,51.343,51.343,9155003,0
2006-11-14,51.427,51.832,50.976,51.692,14548938,0
2006-11-15,51.636,51.664,51.222,51.361,13357973,0
2006-11-16,51.596,51.842,51.466,51.757,10648593,0
2006-11-17,51.757,51.899,51.683,51.71,14014231,0
2006-11-20,51.71,51.928,51.587,51.757,9383907,0
2006-11-21,51.89,51.899,51.389,51.587,9742744,0
2006-11-22,51.55,51.776,51.305,51.502,12407783,0
2006-11-24,51.258,51.626,51.163,51.437,5129602,0
2006-11-27,51.437,51.56,50.655,50.833,15761752,0
2006-11-28,50.833,51.369,50.704,51.163,12699905,0
2006-11-29,50.967,51.042,50.637,50.928,9888911,0
2006-11-30,50.928,51.051,50.588,50.767,11987954,0
2006-12-01,50.748,50.91,49.973,50.439,15246886,0
2006-12-04,49.498,49.983,49.211,49.635,29489702,0
2006-12-05,49.644,49.808,49.304,49.769,17945443,0
2006-12-06,49.731,49.992,49.59,49.674,13789151,0
2006-12-07,49.609,49.827,49.402,49.488,13107324,0
2006-12-08,49.304,49.382,48.382,48.701,34145482,0
2006-12-11,51.852,51.852,48.865,49.543,19336034,0
2006-12-12,49.448,49.92,49.353,49.779,15907285,0
2006-12-13,50.155,50.334,49.92,50.052,14030779,0
2006-12-14,50.061,50.422,49.702,50.13,14121789,0
2006-12-15,50.173,50.412,49.835,50.266,23727915,0
2006-12-18,50.412,50.694,50.305,50.559,13563431,0
2006-12-19,50.362,50.805,50.343,50.511,11544258,0
2006-12-20,50.627,50.714,50.362,50.588,9545241,0
2006-12-21,50.805,50.919,50.372,50.448,11023872,0
2006-12-22,50.569,50.588,50.002,50.295,8782695,0
2006-12-26,50.343,50.919,50.324,50.627,10624305,0
2006-12-27,50.796,50.957,50.439,50.694,9441820,0
2006-12-28,50.722,50.871,50.448,50.578,7450865,0
2006-12-29,50.578,50.704,50.201,50.334,8045291,0
2007-01-03,50.343,51.079,49.955,50.275,16836788,0
2007-01-04,50.275,50.805,50.012,50.597,13877719,0
2007-01-05,50.521,50.521,49.992,50.193,10738965,0
2007-01-08,50.402,50.569,49.779,50.392,9955629,0
2007-01-09,50.531,50.637,49.938,50.439,13238429,0
2007-01-10,50.211,50.627,50.12,50.511,10545491,0
2007-01-11,50.439,50.578,50.138,50.211,15470270,0
2007-01-12,50.193,50.531,50.193,50.324,13708217,0
2007-01-16,50.402,50.467,50.258,50.382,12732574,0
2007-01-17,50.439,50.637,50.11,50.266,13505830,0
2007-01-18,50.392,50.484,50.163,50.238,10561189,0
2007-01-19,50.402,50.569,50.201,50.521,13129703,0
2007-01-22,50.569,50.957,50.477,50.578,16507860,0
2007-01-23,50.201,50.458,49.871,50.266,18366440,0
2007-01-24,50.412,50.422,49.553,50.155,26578685,0
2007-01-25,50.155,50.163,49.344,49.402,21199390,0
2007-01-26,49.516,49.779,48.76,49.06,23551728,0
2007-01-29,49.011,49.26,48.409,48.515,23503147,0
2007-01-30,48.573,49.149,48.417,49.14,19083584,0
2007-01-31,49.021,49.779,48.884,49.571,20381899,0
2007-02-01,49.741,49.938,49.635,49.818,13415671,0
2007-02-02,49.808,50.12,49.712,49.721,13419914,0
2007-02-05,49.721,50.08,49.372,49.852,11787057,0
2007-02-06,49.751,50.275,49.731,50.163,14534088,0
2007-02-07,50.295,50.431,50.201,50.305,10086843,0
2007-02-08,50.295,50.334,49.963,50.266,14499718,0
2007-02-09,50.266,50.439,49.644,49.955,12117253,0
2007-02-12,50.155,50.258,49.946,50.002,11302414,0
2007-02-13,50.052,50.714,50.052,50.655,11330708,0
2007-02-14,50.685,51.07,50.501,50.957,12929780,0
2007-02-15,50.986,51.108,50.627,50.767,17943427,0
2007-02-16,50.569,50.976,50.531,50.957,11472340,0
2007-02-20,50.787,51.07,50.637,50.957,10604998,0
2007-02-21,50.675,50.881,50.637,50.823,12486277,0
2007-02-22,50.767,51.005,50.431,50.627,10835277,0
2007-02-23,50.23,50.665,49.76,49.835,17827706,0
2007-02-26,50.052,50.11,49.59,49.769,17349444,0
2007-02-27,49.211,49.599,46.195,47.892,35001692,0
2007-02-28,47.959,48.554,47.479,47.92,28001098,0
2007-03-01,47.374,47.987,46.949,47.497,26523933,0
2007-03-02,47.232,47.459,46.968,47.147,18856487,0
2007-03-05,46.763,47.403,46.724,46.8,22201342,0
2007-03-06,47.232,48.166,47.232,48.024,17731498,0
2007-03-07,48.11,48.176,47.525,47.695,15431768,0
2007-03-08,47.969,48.39,47.695,47.864,14139079,0
2007-03-09,48.223,48.279,47.77,48.034,11374013,0
2007-03-12,48.034,48.251,47.799,48.166,11216287,0
2007-03-13,48.156,48.156,46.441,46.628,27006997,0
2007-03-14,46.685,47.062,45.591,46.92,26526970,0
2007-03-15,46.791,47.911,46.704,47.232,20848468,0
2007-03-16,47.393,47.581,46.667,46.781,23253010,0
2007-03-19,46.949,47.507,46.525,47.487,13783313,0
2007-03-20,47.487,47.92,47.43,47.854,10672671,0
2007-03-21,47.874,49.021,47.685,48.894,23036604,0
2007-03-22,49.001,49.159,48.467,48.683,21915582,0
2007-03-23,48.74,49.021,48.467,48.73,13898194,0
2007-03-26,48.74,48.75,48.005,48.609,14290272,0
2007-03-27,48.609,49.021,48.409,48.874,20871875,0
2007-03-28,48.496,48.535,47.609,47.864,21128427,0
2007-03-29,48.1,48.316,47.78,48.261,14794045,0
2007-03-30,48.241,48.467,47.403,48.1,17119360,0
2007-04-02,48.27,48.316,47.252,47.543,17970831,0
2007-04-03,47.705,47.978,47.571,47.949,13856928,0
2007-04-04,48.024,48.11,47.695,47.978,11782496,0
2007-04-05,47.828,48.005,47.497,47.939,11401192,0
2007-04-09,47.987,48.044,47.628,47.949,9854314,0
2007-04-10,48.024,48.241,47.902,48.147,11136048,0
2007-04-11,48.147,48.147,47.43,47.619,16218218,0
2007-04-12,47.628,47.628,47.195,47.403,13740323,0
2007-04-13,47.552,47.685,47.279,47.535,13689774,0
2007-04-16,47.892,48.72,47.845,48.298,19915012,0
2007-04-17,48.298,48.554,48.166,48.364,14208601,0
2007-04-18,48.487,49.211,48.316,48.856,20275152,0
2007-04-19,48.4,48.447,47.828,47.995,26947080,0
2007-04-20,48.364,48.364,47.449,48.12,31168650,0
2007-04-23,48.12,48.355,47.439,47.619,23706248,0
2007-04-24,47.751,47.987,47.374,47.723,15992123,0
2007-04-25,47.93,48.308,47.609,48.298,17094902,0
2007-04-26,48.082,48.241,47.751,47.818,15585905,0
2007-04-27,47.818,47.939,47.516,47.864,16035922,0
2007-04-30,48.014,48.288,47.864,47.987,20699982,0
2007-05-01,48.082,48.316,47.77,47.78,15619261,0
2007-05-02,48.1,48.261,48.005,48.091,12174601,0
2007-05-03,48.288,48.628,48.176,48.298,13538612,0
2007-05-04,48.554,48.609,48.166,48.308,14381251,0
2007-05-07,48.535,48.609,48.345,48.477,12296936,0
2007-05-08,48.345,48.545,48.166,48.457,11450418,0
2007-05-09,48.382,48.674,48.261,48.506,17589933,0
2007-05-10,48.506,48.525,47.647,47.685,18951178,0
2007-05-11,47.911,48.166,47.723,48.034,11710781,0
2007-05-14,48.11,48.223,47.665,47.874,17617578,0
2007-05-15,48.072,48.447,48.005,48.024,16601693,0
2007-05-16,48.4,48.477,47.949,48.194,20124717,0
2007-05-17,48.223,48.316,47.959,48.203,15639910,0
2007-05-18,48.382,48.427,48.185,48.345,15474848,0
2007-05-21,48.364,48.409,48.147,48.298,15096209,0
2007-05-22,48.279,48.664,48.241,48.554,17399781,0
2007-05-23,48.74,48.928,48.39,48.409,14296170,0
2007-05-24,48.74,48.779,48.044,48.129,18307465,0
2007-05-25,48.129,48.316,47.884,48.27,12257938,0
2007-05-29,48.298,48.554,48.232,48.261,15245789,0
2007-05-30,47.751,48.261,47.6,47.902,17009548,0
2007-05-31,48.044,48.12,47.581,47.808,17003673,0
2007-06-01,47.845,48.072,47.59,47.874,15139695,0
2007-06-04,47.874,48.005,47.723,47.939,13533257,0
2007-06-05,47.874,47.892,47.657,47.761,13396624,0
2007-06-06,47.609,47.751,47.383,47.449,15474338,0
2007-06-07,47.42,47.609,46.891,46.939,22330940,0
2007-06-08,47.062,47.403,46.724,47.383,19520013,0
2007-06-11,47.232,47.411,46.959,47.186,14011816,0
2007-06-12,46.997,47.232,46.809,46.818,17902270,0
2007-06-13,47.137,47.497,46.9,47.479,21068921,0
2007-06-14,47.479,47.562,47.137,47.213,18589548,0
2007-06-15,47.299,47.497,47.127,47.213,28845153,0
2007-06-18,47.147,47.269,46.977,47.052,13996107,0
2007-06-19,47.299,47.92,47.279,47.657,26837061,0
2007-06-20,47.799,47.892,47.082,47.119,22810992,0
2007-06-21,47.157,47.26,46.864,47.034,20452809,0
2007-06-22,46.987,47.034,46.149,46.149,37827820,0
2007-06-25,46.365,46.648,45.875,46.053,22258873,0
2007-06-26,46.337,46.573,46.007,46.007,22278550,0
2007-06-27,45.997,46.385,45.772,46.375,17072573,0
2007-06-28,46.413,46.628,45.969,46.279,16123350,0
2007-06-29,46.413,46.525,45.812,46.093,20343379,0
2007-07-02,46.337,46.525,46.178,46.498,11771831,0
2007-07-03,46.658,46.855,46.423,46.714,8837616,0
2007-07-05,46.233,46.809,46.224,46.544,13412186,0
2007-07-06,46.489,46.544,46.053,46.337,21926083,0
2007-07-09,46.195,46.356,45.987,46.017,22705156,0
2007-07-10,45.819,45.941,45.507,45.591,28664545,0
2007-07-11,45.601,46.251,45.366,45.733,22525435,0
2007-07-12,45.819,46.714,45.733,46.694,19504270,0
2007-07-13,46.714,46.968,46.525,46.667,14876853,0
2007-07-16,46.515,47.119,46.515,46.781,14927133,0
2007-07-17,46.881,47.327,46.855,46.949,20753738,0
2007-07-18,46.93,46.93,45.762,46.535,30272859,0
2007-07-19,46.734,46.997,46.101,46.451,23632327,0
2007-07-20,46.441,46.451,45.346,45.546,34499889,0
2007-07-23,45.686,45.819,45.271,45.394,25938985,0
2007-07-24,45.187,45.384,44.311,44.451,35113239,0
2007-07-25,44.734,45.478,44.216,45.187,35765142,0
2007-07-26,44.632,44.979,44.216,44.528,54599705,0
2007-07-27,44.819,45.451,44.64,44.695,39791859,0
2007-07-30,45.16,45.384,44.734,44.971,38055404,0
2007-07-31,45.262,45.629,44.678,44.705,35932840,0
2007-08-01,44.593,45.121,44.206,44.903,51349755,0
2007-08-02,45.037,45.3,44.838,45.046,39436311,0
2007-08-03,44.923,45.346,44.282,44.311,41339117,0
2007-08-06,44.583,45.517,43.857,45.402,55402671,0
2007-08-07,45.29,46.515,44.877,45.883,48806516,0
2007-08-08,45.883,47.11,45.782,46.855,37873999,0
2007-08-09,45.536,46.385,45.179,45.582,41269469,0
2007-08-10,45.017,46.573,45.017,45.812,33971395,0
2007-08-13,46.469,46.479,45.629,45.723,27802531,0
2007-08-14,45.819,45.911,45.064,45.121,27555021,0
2007-08-15,45.16,46.451,44.933,45.469,43372064,0
2007-08-16,45.179,47.449,45.037,46.997,73332106,0
2007-08-17,48.856,49.76,47.628,48.797,67345584,0
2007-08-20,48.894,49.185,47.581,48.409,38460987,0
2007-08-21,48.082,48.986,47.799,48.364,27765647,0
2007-08-22,48.817,48.902,48.014,48.692,32348743,0
2007-08-23,49.051,49.1,48.308,48.865,39371823,0
2007-08-24,48.912,49.011,48.427,48.902,19529935,0
2007-08-27,48.807,48.807,47.854,47.959,26013647,0
2007-08-28,47.854,47.854,46.809,46.818,32236733,0
2007-08-29,47.147,47.705,46.763,47.657,27206094,0
2007-08-30,47.269,47.695,47.137,47.336,19981160,0
2007-08-31,48.382,48.4,47.637,47.78,23880656,0
2007-09-04,47.723,48.316,47.619,48.156,25661554,0
2007-09-05,47.383,47.383,46.763,47.091,29020550,0
2007-09-06,47.186,47.203,46.658,46.939,17561147,0
2007-09-07,46.356,46.873,45.961,46.214,34732693,0
2007-09-10,46.394,46.667,45.819,46.158,21906244,0
2007-09-11,46.413,46.939,46.242,46.619,22265762,0
2007-09-12,46.544,46.658,46.308,46.563,17927118,0
2007-09-13,46.724,47.364,46.724,47.007,24871115,0
2007-09-14,46.818,47.232,46.763,47.091,19618284,0
2007-09-17,46.987,47.383,46.544,46.677,20275447,0
2007-09-18,46.855,48.364,46.592,48.279,35457976,0
2007-09-19,48.506,48.958,47.78,48.147,36278095,0
2007-09-20,48.166,48.457,47.628,47.884,21173388,0
2007-09-21,48.345,48.515,47.751,48.308,27911998,0
2007-09-24,48.308,48.316,47.609,47.695,21929583,0
2007-09-25,47.232,47.685,47.062,47.345,21951260,0
2007-09-26,47.43,47.789,47.082,47.525,22367021,0
2007-09-27,47.619,47.751,47.232,47.705,13605912,0
2007-09-28,47.761,47.761,47.242,47.393,15601800,0
2007-10-01,47.177,47.77,46.91,47.742,23500915,0
2007-10-02,48.082,48.902,48.034,48.76,28157661,0
2007-10-03,48.506,49.051,48.437,48.958,17370279,0
2007-10-04,49.06,49.488,49.021,49.402,17573769,0
2007-10-05,49.543,49.91,49.506,49.693,17595726,0
2007-10-08,49.635,49.635,49.26,49.43,11489949,0
2007-10-09,49.626,49.635,49.09,49.562,15660562,0
2007-10-10,49.211,49.478,49.001,49.304,16296341,0
2007-10-11,49.498,49.929,49.14,49.421,19641934,0
2007-10-12,49.478,49.562,49.011,49.09,15530478,0
2007-10-15,49.021,49.09,48.062,48.477,22088103,0
2007-10-16,48.082,48.223,47.11,47.327,29068220,0
2007-10-17,47.818,47.864,46.638,47.167,30063038,0
2007-10-18,45.667,46.178,45.027,46.053,51998747,0
2007-10-19,45.845,46.007,44.819,44.848,37816485,0
2007-10-22,44.734,45.394,44.311,45.046,27075970,0
2007-10-23,45.536,45.536,44.538,45.046,21223744,0
2007-10-24,44.923,45.037,43.79,44.762,29719880,0
2007-10-25,44.593,45.102,43.79,44.311,36521938,0
2007-10-26,45.206,45.676,44.128,45.281,28208951,0
2007-10-29,45.554,45.667,44.943,45.234,18619796,0
2007-10-30,45.187,45.422,44.753,45.244,21489592,0
2007-10-31,45.536,45.802,44.622,45.517,30875101,0
2007-11-01,44.075,44.311,42.877,43.093,50918511,0
2007-11-02,43.388,43.491,41.69,42.526,54697485,0
2007-11-05,41.387,42.517,40.795,41.907,40004893,0
2007-11-06,41.945,43.046,41.945,42.953,33002743,0
2007-11-07,42.376,42.517,40.775,40.832,46257654,0
2007-11-08,40.869,41.868,39.615,41.009,51014236,0
2007-11-09,40.869,42.508,40.154,41.463,47932511,0
2007-11-12,41.057,42.781,41.057,41.463,34649590,0
2007-11-13,41.954,43.726,41.652,43.622,43362587,0
2007-11-14,44.158,44.301,42.727,43.11,36040318,0
2007-11-15,43.029,43.178,41.293,41.556,33124384,0
2007-11-16,41.756,41.954,40.989,41.829,35401132,0
2007-11-19,41.556,41.556,40.33,40.369,34465046,0
2007-11-20,40.35,41.145,39.342,40.32,45505289,0
2007-11-21,39.962,40.852,39.521,39.727,31229366,0
2007-11-23,40.135,40.859,39.98,40.68,15344884,0
2007-11-26,40.765,40.785,39.426,39.483,33278840,0
2007-11-27,40.029,40.842,39.605,40.484,37865977,0
2007-11-28,41.197,42.424,40.54,42.283,38790231,0
2007-11-29,42.236,42.312,41.499,42.076,23978528,0
2007-11-30,43.499,44.029,42.991,43.491,48079181,0
2007-12-03,43.602,43.716,42.717,42.867,26616508,0
2007-12-04,42.424,42.443,41.927,42.15,25725062,0
2007-12-05,41.963,42.689,41.809,42.642,31023285,0
2007-12-06,42.603,43.348,42.349,43.329,22969107,0
2007-12-07,43.368,43.754,42.736,42.771,25201166,0
2007-12-10,42.896,44.1,42.81,43.97,32398151,0
2007-12-11,43.857,44.311,41.954,42.095,36059306,0
2007-12-12,42.367,43.029,40.078,40.945,66422263,0
2007-12-13,40.417,40.67,39.605,40.586,39833111,0
2007-12-14,39.99,40.775,39.698,39.746,35031080,0
2007-12-17,39.605,39.784,38.898,39.313,41751091,0
2007-12-18,39.727,39.784,38.444,39.126,36403721,0
2007-12-19,39.295,40.162,39.106,39.21,28414912,0
2007-12-20,39.454,39.595,38.494,39.039,30548906,0
2007-12-21,39.417,39.66,38.719,39.521,45396512,0
2007-12-24,39.342,40.228,39.342,39.859,13494549,0
2007-12-26,39.67,39.898,39.359,39.879,16383897,0
2007-12-27,39.595,39.625,38.955,39.086,20452284,0
2007-12-28,39.313,39.493,38.503,38.747,24913816,0
2007-12-31,38.568,39.219,38.285,38.898,25870607,0
2008-01-02,39.155,39.173,38.039,38.237,32632352,0
2008-01-03,38.304,38.474,37.946,37.993,23672955,0
2008-01-04,37.712,37.985,37.484,37.569,37041464,0
2008-01-07,37.759,37.936,37.012,37.617,33820043,0
2008-01-08,37.879,37.907,36.088,36.213,44700266,0
2008-01-09,36.185,36.57,35.281,36.523,46965036,0
2008-01-10,36.203,37.532,35.729,37.051,64206823,0
2008-01-11,37.155,37.503,35.024,36.296,83919601,0
2008-01-14,36.543,37.051,36.213,36.974,39311893,0
2008-01-15,36.579,36.579,35.646,35.71,45143722,0
2008-01-16,35.524,37.155,35.524,36.477,49273998,0
2008-01-17,36.927,36.927,34.678,34.797,49561622,0
2008-01-18,35.116,35.332,33.12,33.913,64448657,0
2008-01-22,31.224,36.749,31.224,35.252,91057479,0
2008-01-23,34.721,38.651,34.506,38.246,98446564,0
2008-01-24,38.183,38.454,36.625,37.617,116420686,0
2008-01-25,37.825,38.227,36.934,37.22,82380864,0
2008-01-28,37.173,38.917,36.918,38.843,50108461,0
2008-01-29,39.276,39.708,38.651,39.539,56948641,0
2008-01-30,39.445,41.187,38.872,39.794,75880252,0
2008-01-31,39.388,41.954,39.002,41.623,85161259,0
2008-02-01,41.595,42.499,41.546,42.452,63866005,0
2008-02-04,42.189,42.273,41.387,41.509,38504930,0
2008-02-05,40.559,40.905,39.879,39.945,55175376,0
2008-02-06,40.266,40.852,39.794,39.908,39954386,0
2008-02-07,39.756,41.302,39.483,40.888,50720436,0
2008-02-08,40.746,40.859,39.173,39.746,47406408,0
2008-02-11,40.34,40.34,39.285,39.727,38517598,0
2008-02-12,39.98,40.852,39.756,40.369,42426594,0
2008-02-13,40.595,40.999,40.078,40.852,35421541,0
2008-02-14,40.915,41.106,39.718,39.824,39605100,0
2008-02-15,39.595,40.257,39.295,40.257,54389503,0
2008-02-19,40.709,40.823,39.928,40.228,34870096,0
2008-02-20,39.784,40.738,39.493,40.512,40785280,0
2008-02-21,40.567,41.009,39.595,39.794,38354104,0
2008-02-22,39.879,40.209,38.681,40.162,35804331,0
2008-02-25,39.851,40.567,39.333,40.484,31789860,0
2008-02-26,40.266,40.746,39.908,40.276,31984909,0
2008-02-27,39.928,40.775,39.776,40.426,31513762,0
2008-02-28,40.154,40.292,38.984,39.047,37060901,0
2008-02-29,38.671,38.719,37.275,37.466,42119739,0
2008-03-03,37.466,37.673,36.361,36.934,39522435,0
2008-03-04,36.543,36.852,35.618,36.561,49408414,0
2008-03-05,36.438,36.513,35.079,35.401,54973526,0
2008-03-06,34.833,35.097,34.204,34.428,55104591,0
2008-03-07,33.977,35.419,33.844,34.639,46525633,0
2008-03-10,35.005,35.069,33.137,33.291,53418157,0
2008-03-11,34.788,35.591,33.542,35.563,72224044,0
2008-03-12,35.203,36.671,34.863,34.91,44282023,0
2008-03-13,34.28,35.401,33.421,35.015,56813299,0
2008-03-14,35.332,35.456,33.183,33.649,61087609,0
2008-03-17,32.394,34.318,32.289,33.903,71660359,0
2008-03-18,34.95,36.701,34.408,36.701,72830612,0
2008-03-19,37.032,38.143,36.194,36.351,65724032,0
2008-03-20,36.625,39.587,36.351,39.464,73779770,0
2008-03-24,39.359,40.97,39.076,40.019,66480198,0
2008-03-25,39.266,39.833,38.371,38.624,55569790,0
2008-03-26,37.926,38.135,36.768,37.561,54148003,0
2008-03-27,37.719,38.068,36.399,36.428,45394220,0
2008-03-28,36.561,36.909,35.807,35.892,40798128,0
2008-03-31,35.967,37.712,35.618,35.739,37705457,0
2008-04-01,37.012,38.542,36.944,38.522,55598120,0
2008-04-02,38.551,39.464,37.729,37.993,42987346,0
2008-04-03,37.42,38.342,36.993,38.059,32932268,0
2008-04-04,37.916,37.975,37.061,37.155,33299103,0
2008-04-07,37.569,38.088,37.108,37.239,34077166,0
2008-04-08,36.934,37.051,36.061,36.185,42017946,0
2008-04-09,36.419,36.579,35.691,35.758,33873791,0
2008-04-10,35.768,36.107,35.223,35.534,39607666,0
2008-04-11,35.05,35.71,34.694,34.824,37915196,0
2008-04-14,34.318,34.448,33.411,33.542,46869968,0
2008-04-15,34.043,34.373,33.252,33.542,47027379,0
2008-04-16,34.318,34.863,34.06,34.863,40426159,0
2008-04-17,34.61,35.581,34.176,35.322,31921892,0
2008-04-18,36.27,37.353,35.939,36.351,51217204,0
2008-04-21,35.627,36.061,35.223,35.456,40651017,0
2008-04-22,35.466,35.563,34.601,34.883,44694121,0
2008-04-23,35.194,35.194,34.408,34.75,32064750,0
2008-04-24,34.893,36.004,34.778,35.7,42148020,0
2008-04-25,36.079,36.467,35.391,36.107,36772077,0
2008-04-28,36.185,36.361,35.691,35.994,25715723,0
2008-04-29,35.892,36.233,35.534,35.691,29971289,0
2008-04-30,35.836,36.242,35.281,35.391,35794987,0
2008-05-01,35.504,37.23,35.409,37.137,44044468,0
2008-05-02,37.805,38.322,37.137,37.513,47047173,0
2008-05-05,37.145,37.266,36.579,36.739,34753688,0
2008-05-06,36.448,37.181,35.929,36.944,37761505,0
2008-05-07,36.448,37.165,36.38,36.409,15831519,0
2008-05-08,36.023,36.117,35.089,35.194,38186183,0
2008-05-09,35.079,35.322,34.438,34.551,45666815,0
2008-05-12,34.711,35.428,34.658,35.298,28330290,0
2008-05-13,35.315,35.447,34.408,34.515,37626342,0
2008-05-14,34.639,34.883,34.408,34.694,30486276,0
2008-05-15,34.769,34.778,34.043,34.61,49683565,0
2008-05-16,34.678,34.711,33.977,34.098,34078239,0
2008-05-19,34.146,34.619,33.611,34.034,40080213,0
2008-05-20,33.785,33.893,33.252,33.365,38754009,0
2008-05-21,33.375,33.514,32.525,32.649,46981906,0
2008-05-22,32.759,33.311,32.516,32.741,42778820,0
2008-05-23,32.601,32.64,31.959,31.986,45005117,0
2008-05-27,32.072,32.384,31.78,32.215,40277264,0
2008-05-28,32.469,32.506,31.348,31.933,49455508,0
2008-05-29,31.847,32.779,31.742,32.62,40279153,0
2008-05-30,32.807,32.874,32.035,32.063,33903066,0
2008-06-02,31.904,31.996,31.301,31.656,42199498,0
2008-06-03,31.866,31.986,31.016,31.403,50862998,0
2008-06-04,30.459,30.735,29.99,30.159,64843611,0
2008-06-05,30.3,30.525,29.754,30.159,55340778,0
2008-06-06,29.838,29.876,28.65,28.757,74433244,0
2008-06-09,29.019,29.085,27.659,27.913,73702349,0
2008-06-10,27.668,28.784,27.64,27.922,65669998,0
2008-06-11,28.33,28.454,27.18,27.199,72676367,0
2008-06-12,27.398,28.321,27.34,27.756,64843027,0
2008-06-13,27.756,28.188,27.378,28.076,54592417,0
2008-06-16,27.971,28.999,27.766,28.584,47931120,0
2008-06-17,28.961,29.121,27.499,27.567,47233745,0
2008-06-18,27.199,27.293,26.397,26.747,77457402,0
2008-06-19,26.831,26.84,25.437,26.528,110788348,0
2008-06-20,25.748,26.491,25.409,25.549,95353088,0
2008-06-23,25.625,25.701,24.353,24.399,73954340,0
2008-06-24,24.485,25.303,24.088,25.096,79286366,0
2008-06-25,25.35,26.34,24.842,25.086,76953997,0
2008-06-26,24.399,24.399,23.315,23.388,101970173,0
2008-06-27,23.569,23.984,22.862,23.181,87992020,0
2008-06-30,23.324,23.604,21.157,22.505,84254251,0
2008-07-01,21.974,22.844,21.373,22.448,112265589,0
2008-07-02,22.675,22.9,21.25,21.25,80673117,0
2008-07-03,21.449,21.57,20.476,21.119,49482397,0
2008-07-07,21.315,21.635,19.892,20.298,104035916,0
2008-07-08,20.355,22.315,19.909,22.193,111337706,0
2008-07-09,22.241,22.626,20.62,20.799,102820706,0
2008-07-10,20.383,21.872,20.062,21.08,117300932,0
2008-07-11,20.09,21.185,19.647,20.429,141803118,0
2008-07-14,21.56,21.626,18.902,18.996,109020802,0
2008-07-15,18.432,19.111,17.385,17.46,197409183,0
2008-07-16,18.318,21.608,17.949,21.373,202682975,0
2008-07-17,22.616,24.985,22.438,24.985,200275633,0
2008-07-18,25.889,26.387,24.134,25.916,167375166,0
2008-07-21,28.575,29.131,26.585,26.925,173630075,0
2008-07-22,26.256,31.526,25.644,30.497,148087911,0
2008-07-23,30.252,32.299,29.933,31.526,169179173,0
2008-07-24,31.676,32.054,28.737,28.886,127954741,0
2008-07-25,28.849,29.311,27.349,27.886,95131705,0
2008-07-28,27.659,28.84,26.34,26.454,77703021,0
2008-07-29,26.548,30.378,26.207,30.378,115749757,0
2008-07-30,31.468,32.525,30.159,31.686,126653044,0
2008-07-31,30.716,31.904,30.282,31.016,70302768,0
2008-08-01,31.301,31.583,30.102,31.422,62254757,0
2008-08-04,30.735,31.676,29.886,30.752,62656282,0
2008-08-05,31.272,32.242,31.159,31.656,78777566,0
2008-08-06,31.081,32.035,30.378,31.536,58974135,0
2008-08-07,30.885,31.622,29.368,29.716,82557069,0
2008-08-08,29.196,30.875,29.009,30.405,64875338,0
2008-08-11,30.339,32.035,30.187,31.468,66863222,0
2008-08-12,31.072,31.11,29.077,29.349,62725606,0
2008-08-13,28.737,28.894,26.868,27.208,104054686,0
2008-08-14,27.284,28.747,26.992,28.454,68607696,0
2008-08-15,28.757,29.698,28.527,28.942,58829858,0
2008-08-18,28.951,29.047,27.62,27.62,62971393,0
2008-08-19,27.302,27.34,26.16,26.474,75622234,0
2008-08-20,26.682,27.717,26.133,27.611,66918131,0
2008-08-21,27.01,27.668,26.378,27.378,52935743,0
2008-08-22,28.262,28.688,27.603,28.48,58804813,0
2008-08-25,28.226,28.33,27.199,27.302,43922258,0
2008-08-26,27.388,27.804,26.821,27.358,46128936,0
2008-08-27,27.499,28.133,27.141,27.951,41456462,0
2008-08-28,28.463,29.631,28.096,29.631,68421443,0
2008-08-29,29.216,29.679,28.961,29.359,43309007,0
2008-09-02,30.856,31.243,30.225,30.762,74903048,0
2008-09-03,30.369,31.1,29.744,31.072,76119895,0
2008-09-04,30.716,30.924,28.757,28.849,74247866,0
2008-09-05,28.359,30.442,28.115,30.387,90343771,0
2008-09-08,33.243,33.659,31.536,32.741,174143715,0
2008-09-09,32.337,33.092,30.45,30.659,113463685,0
2008-09-10,31.081,31.45,29.415,30.545,93467457,0
2008-09-11,30.545,31.328,28.632,31.168,94718613,0
2008-09-12,30.432,32.43,30.262,31.808,83814503,0
2008-09-15,26.613,28.387,25.031,25.031,291991318,0
2008-09-16,23.597,28.048,23.569,27.858,183395785,0
2008-09-17,26.984,27.717,25.001,25.644,184907461,0
2008-09-18,26.51,30.262,25.321,28.831,238278340,0
2008-09-19,36.334,37.239,32.44,35.332,179917855,0
2008-09-22,33.913,33.931,32.054,32.195,68533201,0
2008-09-23,32.43,33.421,30.168,31.393,57701805,0
2008-09-24,31.838,32.601,31.11,31.178,49095272,0
2008-09-25,32.118,33.467,31.602,32.402,63953567,0
2008-09-26,31.828,35.352,31.384,34.601,76248784,0
2008-09-29,34.601,34.601,28.518,28.518,106210250,0
2008-09-30,30.545,33.402,30.026,32.998,83951463,0
2008-10-01,32.591,36.296,32.261,35.948,82149331,0
2008-10-02,35.674,36.242,34.233,34.289,64098686,0
2008-10-03,35.691,36.296,32.072,32.506,75342454,0
2008-10-06,29.961,31.574,29.019,30.378,87206627,0
2008-10-07,27.951,28.508,22.409,22.409,151851266,0
2008-10-08,19.186,22.343,18.866,20.835,342310985,0
2008-10-09,21.993,22.626,18.392,18.509,209813911,0
2008-10-10,18.289,20.884,17.903,19.675,225758703,0
2008-10-13,22.419,22.92,20.411,21.485,179990050,0
2008-10-14,24.916,25.653,23.569,25.011,225526938,0
2008-10-15,23.947,24.586,22.25,22.458,125418969,0
2008-10-16,23.012,23.587,20.845,22.862,140350118,0
2008-10-17,22.193,23.362,21.834,21.91,120593969,0
2008-10-20,22.551,23.05,21.693,23.002,89996392,0
2008-10-21,22.579,23.494,22.343,22.598,80018647,0
2008-10-22,22.099,22.992,20.42,21.363,105133930,0
2008-10-23,21.287,21.872,20.327,21.683,103222350,0
2008-10-24,19.317,26.954,19.317,19.864,112851124,0
2008-10-27,19.675,20.553,19.317,19.356,77956010,0
2008-10-28,20.071,21.939,18.874,21.701,117161080,0
2008-10-29,21.683,22.448,20.835,21.042,117342860,0
2008-10-30,21.974,22.136,20.902,21.476,81752530,0
2008-10-31,21.07,22.785,21.07,22.785,142800120,0
2008-11-03,22.598,22.683,21.777,22.259,62767165,0
2008-11-04,22.655,23.21,22.126,23.126,94965903,0
2008-11-05,22.731,22.959,20.327,20.505,93766501,0
2008-11-06,20.383,21.032,18.819,18.967,125135877,0
2008-11-07,19.269,19.553,18.809,19.317,87005763,0
2008-11-10,19.845,19.929,17.959,18.363,84427262,0
2008-11-11,18.055,18.226,17.205,17.62,110129571,0
2008-11-12,17.299,17.761,16.027,16.027,107966727,0
2008-11-13,16.178,16.404,14.028,16.122,209744193,0
2008-11-14,15.876,17.008,15.275,15.481,131928728,0
2008-11-17,15.283,15.347,14.122,14.169,138022874,0
2008-11-18,14.303,14.819,13.71,14.321,156846590,0
2008-11-19,13.966,14.122,12.191,12.312,183506217,0
2008-11-20,12.077,12.483,10.371,10.606,207689669,0
2008-11-21,11.388,11.463,9.4375,10.814,243283394,0
2008-11-24,11.871,14.001,11.717,13.754,209865875,0
2008-11-25,14.356,14.614,13.115,13.956,154791829,0
2008-11-26,13.499,14.575,12.964,14.547,126099437,0
2008-11-28,14.547,15.453,14.527,15.321,56176472,0
2008-12-01,14.697,14.706,12.037,12.116,135044626,0
2008-12-02,12.688,13.848,12.173,13.547,144341170,0
2008-12-03,12.915,14.311,12.622,14.188,136295581,0
2008-12-04,13.897,14.48,13.133,13.518,114082235,0
2008-12-05,13.106,14.575,12.964,14.366,148657537,0
2008-12-08,15.266,16.969,15.132,16.819,173412793,0
2008-12-09,16.404,16.914,15.933,15.979,123387748,0
2008-12-10,16.282,16.366,15.132,15.735,93822687,0
2008-12-11,15.395,15.433,13.984,14.055,113939368,0
2008-12-12,13.303,14.227,13.106,14.075,126761964,0
2008-12-15,14.188,14.237,13.106,13.303,86690860,0
2008-12-16,13.37,14.33,12.737,14.237,194245611,0
2008-12-17,13.976,14.508,13.671,13.783,102040114,0
2008-12-18,14.001,14.247,13.115,13.162,108595084,0
2008-12-19,13.263,13.547,12.82,13.009,110384488,0
2008-12-22,13.106,13.207,12.454,12.756,77065574,0
2008-12-23,12.66,12.805,11.991,12.019,72594964,0
2008-12-24,12.019,12.785,12.009,12.756,40408011,0
2008-12-26,12.877,13.009,12.53,12.596,46296506,0
2008-12-29,12.795,12.944,11.955,12.2,66550246,0
2008-12-30,12.34,12.483,11.936,12.483,77240723,0
2008-12-31,12.34,13.312,12.257,13.273,120194765,0
2009-01-02,13.123,13.735,12.924,13.508,91831787,0
2009-01-05,13.556,13.719,13.096,13.18,99323589,0
2009-01-06,13.453,13.966,13.263,13.462,117702919,0
2009-01-07,13.303,13.321,12.83,12.924,119648926,0
2009-01-08,13.028,13.19,12.587,12.766,99566544,0
2009-01-09,12.897,12.991,12.209,12.247,79348270,0
2009-01-12,12.125,12.164,10.673,10.776,129472526,0
2009-01-13,10.549,10.606,9.86,10.04,257314661,0
2009-01-14,9.512,9.879,9.512,9.617,176276949,0
2009-01-15,9.1454,9.1635,6.9293,7.844,583923649,0
2009-01-16,8.4753,8.7867,6.5992,6.7689,524127941,0
2009-01-20,6.1091,6.1279,4.7609,4.8082,437702220,0
2009-01-21,5.223,6.4863,5.0529,6.2979,464789542,0
2009-01-22,6.0054,6.0337,5.1852,5.3832,384161450,0
2009-01-23,5.0625,5.9205,4.9963,5.6472,267799570,0
2009-01-26,6.0903,6.5805,5.6567,5.6567,283418357,0
2009-01-27,5.9393,6.2317,5.8451,6.1279,201057405,0
2009-01-28,7.2029,7.3629,6.6936,6.967,379059751,0
2009-01-29,6.5613,6.7881,6.3259,6.3921,185543462,0
2009-01-30,6.4863,6.5239,5.9863,6.2032,233910671,0
2009-02-02,5.8451,6.2785,5.4868,5.6567,308584964,0
2009-02-03,5.8073,5.8073,4.8929,4.9963,377109666,0
2009-02-04,5.1567,5.223,4.3556,4.431,645702292,0
2009-02-05,4.2989,4.6762,3.5544,4.5629,798287861,0
2009-02-06,5.0813,6.1183,5.0529,5.7791,765878612,0
2009-02-09,6.194,6.6467,5.949,6.4957,486751032,0
2009-02-10,6.4582,6.4957,5.1664,5.2419,642802289,0
2009-02-11,5.4681,5.7888,5.3832,5.7225,420670882,0
2009-02-12,5.3927,5.5813,5.0439,5.5341,391189505,0
2009-02-13,5.3547,5.5341,5.2323,5.2513,253877362,0
2009-02-17,4.7799,4.9021,4.5912,4.6196,293578077,0
2009-02-18,4.8646,4.912,4.2519,4.3081,342964249,0
2009-02-19,3.8275,4.4117,3.6389,3.7052,430201509,0
2009-02-20,3.4034,3.856,2.3849,3.5729,886950071,0
2009-02-23,4.0445,4.2236,3.6015,3.6861,542061878,0
2009-02-24,3.7993,4.4782,3.6389,4.4593,539336240,0
2009-02-25,4.5346,5.1852,3.9596,4.8646,626825152,0
2009-02-26,5.2887,5.553,4.8177,5.0157,475614743,0
2009-02-27,4.0067,4.61,3.7238,3.7238,504416618,0
2009-03-02,3.4034,3.6955,3.0826,3.4224,458553439,0
2009-03-03,3.7238,3.8464,3.3658,3.4408,366877615,0
2009-03-04,3.1866,3.7993,3.1866,3.3843,277656943,0
2009-03-05,3.2055,3.3092,2.9415,2.9887,299628479,0
2009-03-06,3.1017,3.3376,2.828,2.9603,298457895,0
2009-03-09,3.0359,3.5544,3.0169,3.5351,316590097,0
2009-03-10,4.1009,4.5253,3.9596,4.516,442525996,0
2009-03-11,4.9963,5.1852,4.2519,4.6479,479372483,0
2009-03-12,4.6386,5.6472,4.5629,5.5149,578141361,0
2009-03-13,5.8922,6.0808,5.3267,5.4302,602535219,0
2009-03-16,5.8641,6.5524,5.6848,5.8261,571155462,0
2009-03-17,5.7225,5.996,5.4681,5.9111,455590539,0
2009-03-18,5.996,7.2311,5.8641,7.2311,706148752,0
2009-03-19,7.9473,8.0795,6.4297,6.5332,660182964,0
2009-03-20,6.5711,6.5899,5.6378,5.8356,608074005,0
2009-03-23,6.9483,7.4385,6.505,7.3536,604041806,0
2009-03-24,6.9009,7.5326,6.6651,6.8067,557430695,0
2009-03-25,7.3253,7.5326,6.5613,7.2593,658397369,0
2009-03-26,7.429,7.5041,6.7313,7.1462,508835084,0
2009-03-27,6.7881,7.297,6.722,6.9201,406177010,0
2009-03-30,6.3162,6.3636,5.6756,5.6848,514250996,0
2009-03-31,5.996,6.4957,5.8922,6.4297,445985716,0
2009-04-01,6.0808,6.8067,6.0714,6.6467,444229007,0
2009-04-02,7.4007,7.4194,6.6651,6.8256,541805443,0
2009-04-03,6.6842,7.1744,6.2691,7.165,368662429,0
2009-04-06,6.8256,7.2029,6.7313,7.0515,306845394,0
2009-04-07,6.8067,7.1462,6.7974,6.9389,278709238,0
2009-04-08,7.0612,7.1178,6.5146,6.6558,326718384,0
2009-04-09,7.6834,9.2865,7.5423,9.0032,1089832117,0
2009-04-13,8.8618,10.483,8.6355,10.39,724750485,0
2009-04-14,10.541,10.916,9.4855,9.512,704419773,0
2009-04-15,9.1264,9.917,8.7392,9.842,588002619,0
2009-04-16,10.264,10.274,9.674,9.747,405127259,0
2009-04-17,10.068,10.587,9.71,9.993,515220436,0
2009-04-20,9.1913,9.3247,7.561,7.561,845234665,0
2009-04-21,6.7974,8.419,6.5992,8.2584,917604474,0
2009-04-22,7.9473,8.7112,7.6647,7.7876,656706612,0
2009-04-23,8.0982,8.4095,7.7591,8.3153,593740986,0
2009-04-24,8.5412,8.9279,8.2021,8.579,624204293,0
2009-04-27,8.1644,8.7583,8.1549,8.4095,351513585,0
2009-04-28,7.5799,8.1831,7.5423,7.6834,493542575,0
2009-04-29,7.9851,8.3342,7.8816,8.1831,482016317,0
2009-04-30,8.598,8.7299,8.2964,8.419,363304864,0
2009-05-01,8.2866,8.5036,8.0608,8.2021,316113332,0
2009-05-04,8.381,9.851,8.3153,9.787,617877969,0
2009-05-05,9.682,10.483,9.521,10.22,583889502,0
2009-05-06,11.247,12.116,10.851,11.964,977042836,0
2009-05-07,13.907,14.207,12.047,12.737,988527851,0
2009-05-08,13.417,13.783,12.775,13.36,720489173,0
2009-05-11,12.82,13.152,12.2,12.2,434644786,0
2009-05-12,12.473,12.521,11.426,11.559,436581053,0
2009-05-13,11.247,11.265,10.381,10.381,412810515,0
2009-05-14,10.2,10.907,10.003,10.663,466794542,0
2009-05-15,10.69,10.965,9.974,10.059,343330761,0
2009-05-18,10.89,11.407,10.861,11.058,581951776,0
2009-05-19,11.265,11.54,10.606,10.606,512787519,0
2009-05-20,11.2,11.54,10.568,10.833,1269272263,0
2009-05-21,10.795,11.285,10.558,10.756,620170465,0
2009-05-22,10.936,10.984,10.135,10.437,532327838,0
2009-05-26,10.274,10.626,10.191,10.352,524845182,0
2009-05-27,10.673,10.881,10.284,10.284,572411206,0
2009-05-28,10.284,10.655,9.965,10.655,491204118,0
2009-05-29,10.833,10.842,10.342,10.626,390911718,0
2009-06-01,10.756,11.077,10.568,10.568,370752454,0
2009-06-02,10.549,10.936,10.464,10.756,329712498,0
2009-06-03,10.719,10.881,10.502,10.568,250056023,0
2009-06-04,10.719,11.19,10.558,11.19,334648896,0
2009-06-05,11.54,11.624,11.18,11.18,391682965,0
2009-06-08,11.097,11.482,10.994,11.368,260956108,0
2009-06-09,11.444,11.453,11.247,11.368,214886416,0
2009-06-10,11.426,11.643,11.247,11.295,346536850,0
2009-06-11,11.502,12.464,11.492,12.227,557067500,0
2009-06-12,12.54,13.133,12.473,12.934,473824124,0
2009-06-15,12.84,12.907,12.408,12.569,365322691,0
2009-06-16,12.631,12.631,11.991,12,391878709,0
2009-06-17,11.842,12.028,11.331,11.596,470020213,0
2009-06-18,11.689,12.209,11.633,12.164,360417442,0
2009-06-19,12.35,12.587,12.097,12.464,459804969,0
2009-06-22,12.144,12.302,11.256,11.256,458533042,0
2009-06-23,11.417,11.727,11.247,11.532,379500352,0
2009-06-24,11.737,11.945,11.482,11.643,353732754,0
2009-06-25,11.397,11.653,11.323,11.643,349590519,0
2009-06-26,11.633,12.047,11.569,12.019,361763282,0
2009-06-29,12.057,12.435,11.804,12.435,351841639,0
2009-06-30,12.502,12.708,12.2,12.445,323862176,0
2009-07-01,12.512,12.678,12.292,12.302,257447575,0
2009-07-02,12.057,12.302,11.898,11.917,228213266,0
2009-07-06,11.755,11.871,11.162,11.453,399980561,0
2009-07-07,11.453,11.662,11.265,11.453,291360840,0
2009-07-08,11.492,11.587,10.626,11.162,604137721,0
2009-07-09,11.407,11.549,11.162,11.285,288904546,0
2009-07-10,11.19,11.275,10.916,11.2,224694896,0
2009-07-13,11.662,12.247,11.569,12.247,413985612,0
2009-07-14,12.454,12.473,12.057,12.173,287064641,0
2009-07-15,12.473,12.84,12.35,12.651,392068795,0
2009-07-16,12.445,12.66,12.274,12.416,325348663,0
2009-07-17,12.493,12.698,12.028,12.154,483865047,0
2009-07-20,12.097,12.125,11.426,11.54,402728352,0
2009-07-21,11.578,11.689,11.247,11.492,273252880,0
2009-07-22,11.275,11.765,11.247,11.532,262494281,0
2009-07-23,11.643,12.144,11.502,11.964,301816580,0
2009-07-24,11.908,12.047,11.569,11.794,198466627,0
2009-07-27,11.842,12.38,11.794,12.34,254901199,0
2009-07-28,12.209,12.66,12.173,12.577,255637378,0
2009-07-29,12.483,12.964,12.483,12.746,273855652,0
2009-07-30,13.076,13.331,13,13.172,305085694,0
2009-07-31,13.293,13.946,13.217,13.946,396882758,0
2009-08-03,14.366,14.725,13.976,14.443,492492935,0
2009-08-04,14.443,15.065,14.188,14.745,381863463,0
2009-08-05,15.113,15.856,14.934,15.707,516935800,0
2009-08-06,16.254,16.356,15.453,15.744,488299101,0
2009-08-07,16.008,16.158,15.329,15.481,404766683,0
2009-08-10,15.376,15.923,15.236,15.726,254486629,0
2009-08-11,15.744,15.886,14.897,14.944,344214820,0
2009-08-12,14.641,15.246,14.518,15.018,329134561,0
2009-08-13,15.707,16.027,15.301,16.027,356940034,0
2009-08-14,16.008,16.47,15.621,16.395,319275774,0
2009-08-17,15.593,15.914,15.462,15.611,327597007,0
2009-08-18,15.819,16.103,15.772,15.933,214142955,0
2009-08-19,15.648,16.055,15.584,15.79,210231779,0
2009-08-20,15.923,16.215,15.904,16.158,194331554,0
2009-08-21,16.32,16.594,16.32,16.46,250423383,0
2009-08-24,16.792,17.157,16.337,16.356,334750001,0
2009-08-25,16.556,16.969,16.546,16.734,252087588,0
2009-08-26,16.744,16.914,16.536,16.772,215558765,0
2009-08-27,16.734,16.95,16.584,16.896,186691610,0
2009-08-28,17.066,17.205,16.763,16.95,199153311,0
2009-08-31,16.565,16.876,16.45,16.584,168934688,0
2009-09-01,16.687,16.837,15.471,15.52,353879349,0
2009-09-02,15.226,15.772,15.103,15.339,242594268,0
2009-09-03,15.639,15.933,15.566,15.876,186513727,0
2009-09-04,16.093,16.264,15.951,16.112,183807321,0
2009-09-08,16.46,16.508,16.008,16.046,172802054,0
2009-09-09,16.037,16.215,15.942,16.065,164840584,0
2009-09-10,15.988,16.254,15.744,16.234,185207085,0
2009-09-11,16.254,16.301,15.979,15.998,147861242,0
2009-09-14,15.726,16.112,15.566,16.018,171594081,0
2009-09-15,16.018,16.188,15.799,15.828,167650019,0
2009-09-16,15.923,16.31,15.866,16.264,204669241,0
2009-09-17,16.32,16.734,16.215,16.604,225457744,0
2009-09-18,16.716,16.754,16.508,16.62,170117022,0
2009-09-21,16.395,16.441,16.196,16.264,135376810,0
2009-09-22,16.667,17.046,16.536,16.604,167582197,0
2009-09-23,16.744,17.028,16.49,16.499,209982385,0
2009-09-24,16.546,16.687,15.847,16.008,234216788,0
2009-09-25,15.979,16.103,15.556,15.648,171115015,0
2009-09-28,15.753,16.244,15.698,16.234,136493489,0
2009-09-29,16.376,16.526,16.093,16.178,132233609,0
2009-09-30,16.273,16.32,15.799,15.951,195376921,0
2009-10-01,15.988,16.178,15.256,15.283,262125984,0
2009-10-02,14.991,15.547,14.725,15.404,239799551,0
2009-10-05,15.716,15.998,15.601,15.988,164156833,0
2009-10-06,16.224,16.376,15.753,16.027,207429892,0
2009-10-07,16.103,16.356,16.065,16.356,161760159,0
2009-10-08,16.565,16.584,16.244,16.337,145764854,0
2009-10-09,16.337,16.546,16.244,16.499,92510342,0
2009-10-12,16.64,16.999,16.508,16.999,147814858,0
2009-10-13,16.914,16.969,16.48,16.792,159042313,0
2009-10-14,17.328,17.575,17.119,17.525,243113939,0
2009-10-15,17.28,18.008,16.857,17.066,224156849,0
2009-10-16,16.178,16.49,16.083,16.273,356676317,0
2009-10-19,16.282,16.526,16.158,16.178,164898468,0
2009-10-20,16.234,16.47,16.037,16.037,179354713,0
2009-10-21,16.018,16.188,15.52,15.566,232194697,0
2009-10-22,15.601,15.716,15.132,15.575,248812040,0
2009-10-23,15.698,15.707,15.15,15.293,192599486,0
2009-10-26,15.236,15.275,14.207,14.518,398970741,0
2009-10-27,14.547,14.651,14.159,14.566,287067751,0
2009-10-28,14.547,14.566,14.141,14.151,225885532,0
2009-10-29,14.34,14.878,14.217,14.829,215077744,0
2009-10-30,14.8,14.829,13.671,13.744,326059475,0
2009-11-02,14.001,14.356,13.312,13.791,326190320,0
2009-11-03,13.435,14.075,13.398,13.956,199298057,0
2009-11-04,14.311,14.375,13.858,13.858,211694384,0
2009-11-05,14.055,14.293,13.877,14.265,165977370,0
2009-11-06,14.084,14.366,13.993,14.188,161340432,0
2009-11-09,14.414,14.916,14.274,14.868,180247193,0
2009-11-10,14.944,15.275,14.829,15.113,207280725,0
2009-11-11,15.301,15.668,15.275,15.49,195451934,0
2009-11-12,15.423,15.621,15.074,15.14,163359610,0
2009-11-13,15.159,15.266,14.944,15.065,132414289,0
2009-11-16,15.236,15.329,14.858,14.962,163129933,0
2009-11-17,14.907,14.916,14.697,14.868,116974911,0
2009-11-18,14.971,15.443,14.962,15.414,190102237,0
2009-11-19,15.311,15.529,15.113,15.159,168188380,0
2009-11-20,15.113,15.266,15.056,15.169,135877716,0
2009-11-23,15.347,15.529,15.246,15.356,146347303,0
2009-11-24,15.283,15.376,15.074,15.178,124910748,0
2009-11-25,15.283,15.339,14.991,15.037,103082782,0
2009-11-27,14.463,14.858,14.33,14.585,102584247,0
2009-11-30,14.697,14.981,14.651,14.944,137560032,0
2009-12-01,15.123,15.169,14.773,14.991,151772312,0
2009-12-02,14.916,14.924,14.651,14.755,127121866,0
2009-12-03,15.321,15.78,14.781,14.858,685151856,0
2009-12-04,14.848,15.462,14.725,15.347,1300607044,0
2009-12-07,15.321,15.356,14.924,14.981,308199330,0
2009-12-08,14.819,14.954,14.49,14.527,330641589,0
2009-12-09,14.566,14.679,14.375,14.508,211133832,0
2009-12-10,14.689,14.755,14.227,14.34,270044407,0
2009-12-11,14.443,14.8,14.34,14.735,206437844,0
2009-12-14,14.773,14.829,14.547,14.735,135292156,0
2009-12-15,14.566,14.623,14.284,14.321,201315150,0
2009-12-16,14.453,14.557,14.356,14.404,175625830,0
2009-12-17,14.394,14.48,13.984,14.01,284575723,0
2009-12-18,14.151,14.375,14.028,14.169,214798333,0
2009-12-21,14.34,14.557,14.33,14.404,162774347,0
2009-12-22,14.48,14.557,14.443,14.453,110195659,0
2009-12-23,14.575,14.585,14.284,14.321,108136839,0
2009-12-24,14.356,14.404,14.33,14.375,38834495,0
2009-12-28,14.433,14.527,14.284,14.414,108676671,0
2009-12-29,14.423,14.453,14.237,14.256,87785449,0
2009-12-30,14.178,14.237,14.112,14.207,91735659,0
2009-12-31,14.227,14.366,14.151,14.197,99827880,0
2010-01-04,14.366,14.848,14.256,14.79,191309216,0
2010-01-05,14.839,15.283,14.8,15.275,221588039,0
2010-01-06,15.283,15.593,15.113,15.453,217278102,0
2010-01-07,15.726,16.196,15.566,15.961,339384189,0
2010-01-08,16.008,16.122,15.678,15.819,233118535,0
2010-01-11,16.018,16.158,15.763,15.961,178624768,0
2010-01-12,15.763,15.79,15.246,15.423,236495007,0
2010-01-13,15.49,15.819,15.226,15.668,203679486,0
2010-01-14,15.678,15.951,15.648,15.856,151028028,0
2010-01-15,15.698,15.698,15.301,15.329,206662966,0
2010-01-19,15.14,15.529,14.934,15.385,191764457,0
2010-01-20,15.293,15.678,15.256,15.547,305893523,0
2010-01-21,15.52,15.707,14.33,14.585,583409826,0
2010-01-22,14.385,14.633,13.867,14.046,391086624,0
2010-01-25,14.293,14.394,13.926,14.122,277913912,0
2010-01-26,14.084,14.303,13.877,13.926,224821876,0
2010-01-27,13.867,14.414,13.839,14.321,273977709,0
2010-01-28,14.518,14.697,14.151,14.49,246526709,0
2010-01-29,14.604,14.66,14.227,14.311,185443998,0
2010-02-01,14.385,14.557,14.265,14.537,168691029,0
2010-02-02,14.566,14.781,14.433,14.706,181677948,0
2010-02-03,14.679,14.897,14.633,14.641,138490997,0
2010-02-04,14.472,14.547,13.887,13.907,266972831,0
2010-02-05,13.993,14.197,13.489,14.141,315372633,0
2010-02-08,14.084,14.103,13.624,13.652,220053461,0
2010-02-09,13.83,13.936,13.435,13.644,266619699,0
2010-02-10,13.681,14.055,13.634,13.83,186156788,0
2010-02-11,13.83,13.956,13.71,13.791,149418043,0
2010-02-12,13.644,13.71,13.462,13.624,172334575,0
2010-02-16,13.821,14.433,13.783,14.293,217151817,0
2010-02-17,14.472,14.971,14.375,14.764,276620550,0
2010-02-18,14.633,15.084,14.614,14.971,255636715,0
2010-02-19,14.829,15.123,14.809,14.971,229173720,0
2010-02-22,15.046,15.462,15.046,15.283,183672878,0
2010-02-23,15.198,15.443,14.887,15.027,222913981,0
2010-02-24,15.065,15.423,15.046,15.395,202757093,0
2010-02-25,15.132,15.621,15.037,15.601,304073948,0
2010-02-26,15.621,15.876,15.471,15.707,364050960,0
2010-03-01,15.78,15.895,15.621,15.753,180602211,0
2010-03-02,15.744,15.838,15.453,15.52,193863401,0
2010-03-03,15.529,15.668,15.395,15.433,163920203,0
2010-03-04,15.51,15.556,15.113,15.462,166380701,0
2010-03-05,15.584,15.79,15.51,15.744,182405730,0
2010-03-08,15.79,15.942,15.735,15.78,134861408,0
2010-03-09,15.678,16.018,15.593,15.838,177544387,0
2010-03-10,16.037,16.356,16.018,16.129,236072485,0
2010-03-11,16.196,16.292,16.083,16.138,153216197,0
2010-03-12,16.273,16.31,15.726,15.886,181645314,0
2010-03-15,15.78,15.942,15.639,15.886,127612286,0
2010-03-16,15.998,16.093,15.933,16.055,113866102,0
2010-03-17,16.188,16.31,16.046,16.282,142489164,0
2010-03-18,16.301,16.329,16.008,16.103,131287348,0
2010-03-19,16.178,16.244,15.78,15.856,188835756,0
2010-03-22,15.668,15.998,15.648,15.988,120466339,0
2010-03-23,16.103,16.234,15.97,16.148,139142011,0
2010-03-24,16.138,16.716,16.122,16.565,287148430,0
2010-03-25,16.819,17.299,16.687,16.726,334190908,0
2010-03-26,16.95,17.187,16.734,16.876,234318993,0
2010-03-29,17.128,17.157,16.754,17.008,161618862,0
2010-03-30,17.028,17.083,16.657,16.744,152987153,0
2010-03-31,16.677,16.95,16.657,16.827,120828159,0
2010-04-01,16.989,17.066,16.866,17.008,101269779,0
2010-04-05,17.128,17.205,16.989,17.092,114372283,0
2010-04-06,17.119,17.478,17.066,17.432,169226735,0
2010-04-07,17.515,17.78,17.468,17.555,247151874,0
2010-04-08,17.525,17.761,17.262,17.582,174046336,0
2010-04-09,17.741,17.771,17.441,17.525,143376774,0
2010-04-12,17.61,17.741,17.535,17.591,135825638,0
2010-04-13,17.545,17.649,17.432,17.6,120107653,0
2010-04-14,17.893,18.308,17.838,18.289,261083139,0
2010-04-15,18.509,18.723,18.253,18.363,254066457,0
2010-04-16,18.355,18.363,17.018,17.356,623987668,0
2010-04-19,17.066,17.582,16.847,17.336,380337306,0
2010-04-20,17.716,17.751,17.385,17.545,211984282,0
2010-04-21,17.6,17.828,17.076,17.234,213799171,0
2010-04-22,16.999,17.535,16.922,17.478,232396637,0
2010-04-23,17.359,17.481,17.247,17.388,154007745,0
2010-04-26,17.365,17.375,16.999,17.018,0,0
2010-04-27,16.886,17.137,16.414,16.47,274867042,0
2010-04-28,16.64,16.932,16.508,16.763,206863267,0
2010-04-29,17.008,17.346,16.959,17.253,187378670,0
2010-04-30,17.234,17.253,16.604,16.811,245263918,0
2010-05-03,16.857,17.111,16.763,17.028,159799592,0
2010-05-04,16.754,16.886,16.48,16.556,194150825,0
2010-05-05,16.215,16.819,15.923,16.526,206638645,0
2010-05-06,16.48,16.604,14.614,15.347,491651379,0
2010-05-07,15.538,15.828,15.037,15.256,411681617,0
2010-05-10,16.234,16.395,16.037,16.31,284320327,0
2010-05-11,16.103,16.49,15.998,16.178,199235760,0
2010-05-12,16.282,16.337,16.018,16.093,188832035,0
2010-05-13,16.055,16.196,15.886,15.904,143170947,0
2010-05-14,15.753,15.763,15.198,15.404,225661428,0
2010-05-17,15.453,15.51,14.944,15.414,192719940,0
2010-05-18,15.763,15.79,14.773,15.037,228783024,0
2010-05-19,14.897,15.52,14.897,15.376,276365298,0
2010-05-20,15.046,15.132,14.404,14.423,318548455,0
2010-05-21,14.103,15.084,14.093,15.074,282409554,0
2010-05-24,15.065,15.159,14.508,14.518,180938489,0
2010-05-25,14.055,14.651,13.956,14.604,279640177,0
2010-05-26,14.999,15.178,14.499,14.585,239213582,0
2010-05-27,14.907,15.275,14.697,15.256,173106773,0
2010-05-28,15.246,15.256,14.809,14.839,170281261,0
2010-06-01,14.689,15.065,14.518,14.557,133623158,0
2010-06-02,14.689,15.008,14.472,14.981,134598003,0
2010-06-03,15.046,15.15,14.79,14.907,131502249,0
2010-06-04,14.614,14.829,14.375,14.472,156891137,0
2010-06-07,14.48,14.518,13.926,13.984,168416472,0
2010-06-08,14.028,14.472,13.946,14.453,177600049,0
2010-06-09,14.547,14.604,14.084,14.151,159731504,0
2010-06-10,14.394,14.595,14.247,14.575,131355153,0
2010-06-11,14.472,14.8,14.433,14.706,121976354,0
2010-06-14,14.8,14.887,14.508,14.527,127629503,0
2010-06-15,14.67,14.934,14.433,14.897,137524783,0
2010-06-16,14.79,15.056,14.755,14.962,117493263,0
2010-06-17,15.046,15.15,14.697,14.916,134667518,0
2010-06-18,14.971,14.999,14.839,14.916,112011131,0
2010-06-21,15.113,15.178,14.848,14.887,115530715,0
2010-06-22,14.868,14.991,14.67,14.689,114641912,0
2010-06-23,14.706,14.809,14.414,14.547,140848355,0
2010-06-24,14.394,14.433,14.122,14.159,177842200,0
2010-06-25,14.385,14.725,14.247,14.537,185321909,0
2010-06-28,14.614,14.66,14.34,14.366,117157781,0
2010-06-29,14.151,14.188,13.624,13.735,213976086,0
2010-06-30,13.794,13.969,13.492,13.559,147064036,0
2010-07-01,13.48,13.528,12.727,13.217,271942417,0
2010-07-02,13.293,13.293,12.897,13.047,149330288,0
2010-07-06,13.312,13.489,13.038,13.254,127223273,0
2010-07-07,13.312,13.887,13.293,13.867,158876246,0
2010-07-08,14.028,14.084,13.763,14.01,140171131,0
2010-07-09,14.01,14.265,13.907,14.247,91533611,0
2010-07-12,14.207,14.375,14.112,14.34,97348271,0
2010-07-13,14.595,14.819,14.518,14.773,138207620,0
2010-07-14,14.706,14.819,14.537,14.773,122440705,0
2010-07-15,14.764,14.79,14.197,14.508,187297634,0
2010-07-16,13.791,13.83,13.162,13.18,464261972,0
2010-07-19,13.172,13.217,12.54,12.83,333405481,0
2010-07-20,12.596,13.057,12.54,12.981,190788162,0
2010-07-21,13.152,13.172,12.569,12.596,215093271,0
2010-07-22,12.775,13.096,12.766,12.877,196586074,0
2010-07-23,12.897,13.009,12.698,12.954,141891316,0
2010-07-26,13.057,13.398,12.924,13.34,168581424,0
2010-07-27,13.691,13.811,13.37,13.38,187308862,0
2010-07-28,13.312,13.425,13.162,13.19,116539994,0
2010-07-29,13.34,13.398,13.106,13.225,132274942,0
2010-07-30,13.086,13.425,13.057,13.234,137952575,0
2010-08-02,13.556,13.644,13.417,13.615,137724776,0
2010-08-03,13.537,13.634,13.471,13.518,102520709,0
2010-08-04,13.537,13.566,13.312,13.38,139568256,0
2010-08-05,13.283,13.321,13.152,13.217,117395032,0
2010-08-06,13.115,13.234,12.964,13.162,142980394,0
2010-08-09,13.254,13.263,12.964,13.115,128714764,0
2010-08-10,12.981,13.028,12.83,12.85,139017991,0
2010-08-11,12.727,12.746,12.408,12.435,193273476,0
2010-08-12,12.302,12.587,12.274,12.312,155405263,0
2010-08-13,12.36,12.577,12.36,12.473,114264381,0
2010-08-16,12.38,12.53,12.34,12.435,105521753,0
2010-08-17,12.631,12.678,12.398,12.454,139817777,0
2010-08-18,12.493,12.727,12.483,12.559,145598034,0
2010-08-19,12.521,12.605,12.267,12.274,162295311,0
2010-08-20,12.237,12.247,12.019,12.134,174174779,0
2010-08-23,12.322,12.35,12.125,12.134,121072663,0
2010-08-24,12.019,12.097,11.871,11.917,165964339,0
2010-08-25,11.842,11.991,11.707,11.936,169197291,0
2010-08-26,12.009,12.164,11.755,11.755,145466356,0
2010-08-27,11.852,11.991,11.698,11.917,168047161,0
2010-08-30,11.823,11.879,11.569,11.614,134289509,0
2010-08-31,11.633,11.813,11.491,11.755,183103175,0
2010-09-01,11.917,12.454,11.879,12.454,216338416,0
2010-09-02,12.398,12.669,12.398,12.521,164017394,0
2010-09-03,12.717,12.907,12.569,12.727,149955196,0
2010-09-07,12.605,12.651,12.445,12.454,134946024,0
2010-09-08,12.502,12.717,12.473,12.605,108582132,0
2010-09-09,12.805,13.076,12.708,12.727,178331072,0
2010-09-10,12.82,12.877,12.737,12.775,90907435,0
2010-09-13,13.143,13.254,13.076,13.152,173242960,0
2010-09-14,13.162,13.172,12.859,12.897,148199499,0
2010-09-15,12.84,13,12.737,12.924,142572150,0
2010-09-16,12.84,12.877,12.737,12.775,127818580,0
2010-09-17,12.907,12.915,12.577,12.631,140461460,0
2010-09-20,12.688,13.018,12.605,12.954,138266405,0
2010-09-21,13.152,13.197,12.859,12.868,178331570,0
2010-09-22,12.859,12.981,12.641,12.651,149494648,0
2010-09-23,12.549,12.66,12.37,12.416,162172081,0
2010-09-24,12.605,12.82,12.54,12.82,150743822,0
2010-09-27,12.82,12.85,12.473,12.483,130710847,0
2010-09-28,12.549,12.559,12.398,12.512,132304959,0
2010-09-29,12.483,12.53,12.302,12.36,165895908,0
2010-09-30,12.463,12.631,12.311,12.36,157623985,0
2010-10-01,12.464,12.651,12.312,12.54,178791924,0
2010-10-04,12.521,12.678,12.38,12.398,141427481,0
2010-10-05,12.549,12.859,12.445,12.785,202287175,0
2010-10-06,12.85,12.877,12.559,12.622,159671491,0
2010-10-07,12.698,12.727,12.473,12.549,118858820,0
2010-10-08,12.569,12.717,12.35,12.425,182688712,0
2010-10-11,12.445,12.493,12.36,12.398,107119750,0
2010-10-12,12.35,12.756,12.34,12.746,144510084,0
2010-10-13,12.82,12.859,12.493,12.53,184707318,0
2010-10-14,12.257,12.283,11.707,11.879,540783078,0
2010-10-15,11.936,11.955,11.067,11.295,632530518,0
2010-10-18,11.275,11.662,11.152,11.633,441619597,0
2010-10-19,11.633,11.737,11.041,11.125,608322603,0
2010-10-20,10.936,11.2,10.531,11.077,694023885,0
2010-10-21,11.162,11.2,10.673,10.709,336509517,0
2010-10-22,10.814,10.916,10.719,10.786,183272585,0
2010-10-25,10.898,10.926,10.437,10.522,346524247,0
2010-10-26,10.447,10.824,10.4,10.655,246477328,0
2010-10-27,10.673,11.004,10.606,10.881,291177111,0
2010-10-28,11.032,11.049,10.756,10.871,189379085,0
2010-10-29,10.853,10.892,10.721,10.807,133763062,0
2010-11-01,10.795,10.916,10.709,10.842,161140844,0
2010-11-02,10.905,10.934,10.661,10.755,186730019,0
2010-11-03,10.805,10.89,10.663,10.861,186930173,0
2010-11-04,11.115,11.54,11.032,11.435,329525049,0
2010-11-05,11.472,11.981,11.463,11.653,429872756,0
2010-11-08,11.898,12,11.717,11.879,262315803,0
2010-11-09,12,12.009,11.532,11.569,238009144,0
2010-11-10,11.643,11.852,11.502,11.852,202743581,0
2010-11-11,11.784,11.842,11.606,11.662,138234914,0
2010-11-12,11.587,11.624,11.341,11.426,180377507,0
2010-11-15,11.512,11.587,11.378,11.407,119078213,0
2010-11-16,11.305,11.359,11.049,11.256,230913214,0
2010-11-17,11.22,11.305,10.936,10.955,178036002,0
2010-11-18,11.107,11.142,10.965,11.032,146779197,0
2010-11-19,10.974,10.994,10.871,10.994,110727975,0
2010-11-22,10.898,10.926,10.568,10.655,234164188,0
2010-11-23,10.541,10.738,10.427,10.456,210534431,0
2010-11-24,10.541,10.655,10.464,10.636,116129414,0
2010-11-26,10.531,10.568,10.464,10.483,57746157,0
2010-11-29,10.502,10.709,10.447,10.663,153114701,0
2010-11-30,10.566,10.66,10.291,10.33,282057620,0
2010-12-01,10.531,10.655,10.342,10.645,306045126,0
2010-12-02,10.719,11.067,10.7,11.013,300620797,0
2010-12-03,10.916,11.2,10.871,11.18,174073588,0
2010-12-06,11.107,11.18,10.965,10.974,139397157,0
2010-12-07,11.162,11.19,10.842,10.907,227735971,0
2010-12-08,10.946,11.378,10.936,11.314,248374013,0
2010-12-09,11.559,11.964,11.549,11.927,347544111,0
2010-12-10,11.927,12.116,11.755,12.067,237702999,0
2010-12-13,12.125,12.144,11.804,11.823,197914234,0
2010-12-14,11.852,11.981,11.624,11.689,169968344,0
2010-12-15,11.671,11.823,11.578,11.587,168084487,0
2010-12-16,11.764,12.046,11.678,11.813,327246192,0
2010-12-17,11.832,11.927,11.737,11.852,163590002,0
2010-12-20,11.871,12.019,11.852,11.898,120521494,0
2010-12-21,12,12.237,11.972,12.237,172283346,0
2010-12-22,12.267,12.678,12.257,12.613,254256366,0
2010-12-23,12.502,12.54,12.227,12.312,194809691,0
2010-12-27,12.237,12.631,12.218,12.512,122643060,0
2010-12-28,12.613,12.717,12.577,12.577,126315888,0
2010-12-29,12.632,12.661,12.56,12.56,79326100,0
2010-12-30,12.57,12.642,12.513,12.531,93307357,0
2010-12-31,12.486,12.625,12.477,12.59,66661764,0
2011-01-03,13.057,13.417,13.009,13.38,374674951,0
2011-01-04,13.417,13.435,13.217,13.425,231953021,0
2011-01-05,13.38,13.763,13.34,13.671,260638273,0
2011-01-06,13.71,13.848,13.518,13.615,255090494,0
2011-01-07,13.71,13.839,13.18,13.435,415736622,0
2011-01-10,13.36,13.605,13.283,13.576,196383869,0
2011-01-11,13.773,13.887,13.701,13.848,224011991,0
2011-01-12,14.036,14.132,14.001,14.132,212387420,0
2011-01-13,14.151,14.159,13.877,13.926,168390257,0
2011-01-14,13.887,14.433,13.839,14.375,299244690,0
2011-01-18,14.228,14.304,14.011,14.152,208813552,0
2011-01-19,14.011,14.103,13.537,13.557,260975645,0
2011-01-20,13.453,13.773,13.143,13.71,259644374,0
2011-01-21,13.586,13.867,13.408,13.435,309280110,0
2011-01-24,13.435,13.443,13.086,13.123,238407615,0
2011-01-25,12.991,13.047,12.631,12.85,321699806,0
2011-01-26,12.924,12.981,12.775,12.775,153914071,0
2011-01-27,12.805,12.887,12.708,12.887,161789898,0
2011-01-28,13.038,13.254,12.805,12.82,239900115,0
2011-01-31,12.929,13.005,12.863,12.949,124715750,0
2011-02-01,13.096,13.547,13.076,13.489,224455486,0
2011-02-02,13.508,13.528,13.321,13.425,148664633,0
2011-02-03,13.36,13.653,13.35,13.615,153541847,0
2011-02-04,13.605,13.644,13.303,13.471,145894786,0
2011-02-07,13.691,13.926,13.605,13.83,158031991,0
2011-02-08,13.801,13.916,13.671,13.773,167712133,0
2011-02-09,13.634,13.848,13.586,13.801,158934429,0
2011-02-10,13.691,13.811,13.653,13.671,139771165,0
2011-02-11,13.557,14.029,13.537,13.937,165262253,0
2011-02-14,13.936,14.093,13.867,14.036,118764298,0
2011-02-15,13.956,14.028,13.848,13.926,115834386,0
2011-02-16,13.976,14.036,13.868,14.002,140535896,0
2011-02-17,13.907,14.055,13.887,13.966,109385288,0
2011-02-18,14.002,14.046,13.84,13.917,103912608,0
2011-02-22,13.567,13.701,13.293,13.38,197992915,0
2011-02-23,13.38,13.625,13.133,13.37,207821369,0
2011-02-24,13.312,13.36,13.009,13.18,213171030,0
2011-02-25,13.36,13.508,13.321,13.398,134175263,0
2011-02-28,13.455,13.655,13.352,13.474,145127541,0
2011-03-01,13.49,13.528,13.115,13.133,170497731,0
2011-03-02,13.133,13.273,13.028,13.047,122173154,0
2011-03-03,13.254,13.48,13.254,13.462,147125790,0
2011-03-04,13.49,13.5,13.19,13.321,154830864,0
2011-03-07,13.38,13.462,13.133,13.234,147071997,0
2011-03-08,13.462,13.868,13.398,13.859,264886218,0
2011-03-09,13.83,13.859,13.661,13.764,157078315,0
2011-03-10,13.605,13.645,13.453,13.453,164742623,0
2011-03-11,13.312,13.615,13.303,13.567,118237576,0
2011-03-14,13.453,13.537,13.273,13.425,118880813,0
2011-03-15,12.991,13.264,12.934,13.172,180361378,0
2011-03-16,13.217,13.303,12.886,12.915,189382590,0
2011-03-17,13.107,13.246,12.973,13.19,139471280,0
2011-03-18,13.398,13.48,13.19,13.244,210907232,0
2011-03-21,13.398,13.418,13.115,13.152,71908216,0
2011-03-22,13.244,13.254,13.096,13.096,91515715,0
2011-03-23,12.944,12.963,12.613,12.877,244228478,0
2011-03-24,12.795,12.82,12.569,12.717,181052717,0
2011-03-25,12.727,12.765,12.569,12.586,122130155,0
2011-03-28,12.66,12.795,12.613,12.613,83195006,0
2011-03-29,12.651,12.651,12.416,12.595,124521668,0
2011-03-30,12.641,12.795,12.52,12.688,128149800,0
2011-03-31,12.598,12.635,12.543,12.58,91257021,0
2011-04-01,12.688,12.84,12.595,12.613,99886315,0
2011-04-04,12.651,12.82,12.641,12.678,75250640,0
2011-04-05,12.668,12.737,12.613,12.708,68860240,0
2011-04-06,12.83,13,12.765,12.944,143982197,0
2011-04-07,13.009,13.096,12.775,12.84,125375226,0
2011-04-08,12.859,12.944,12.688,12.717,92721413,0
2011-04-11,12.737,12.82,12.668,12.727,67023533,0
2011-04-12,12.642,12.813,12.56,12.709,106344911,0
2011-04-13,12.84,12.868,12.463,12.52,128618348,0
2011-04-14,12.416,12.512,12.331,12.388,122172823,0
2011-04-15,12.473,12.577,12.096,12.096,281732393,0
2011-04-18,11.878,11.888,11.549,11.716,277528679,0
2011-04-19,11.822,11.822,11.461,11.642,193410550,0
2011-04-20,11.726,11.774,11.52,11.577,190772040,0
2011-04-21,11.632,11.697,11.549,11.613,106644721,0
2011-04-25,11.623,11.888,11.623,11.736,119064320,0
2011-04-26,11.783,11.822,11.539,11.539,155079419,0
2011-04-27,11.549,11.697,11.539,11.632,125903765,0
2011-04-28,11.613,11.745,11.558,11.716,97731876,0
2011-04-29,11.687,11.716,11.585,11.585,92231197,0
2011-05-02,11.662,11.764,11.632,11.642,93042293,0
2011-05-03,11.652,11.991,11.633,11.888,154092223,0
2011-05-04,11.926,11.963,11.716,11.783,105070381,0
2011-05-05,11.707,11.765,11.511,11.605,138853054,0
2011-05-06,11.707,11.746,11.586,11.614,117858523,0
2011-05-09,11.586,11.613,11.425,11.491,117318828,0
2011-05-10,11.52,11.67,11.491,11.586,96968108,0
2011-05-11,11.577,11.727,11.54,11.558,159619111,0
2011-05-12,11.558,11.577,11.406,11.511,118733368,0
2011-05-13,11.511,11.521,11.237,11.255,168657808,0
2011-05-16,11.218,11.425,11.15,11.189,130843438,0
2011-05-17,11.141,11.264,11.132,11.228,154215332,0
2011-05-18,11.227,11.227,11.066,11.124,162338760,0
2011-05-19,11.209,11.218,11.02,11.03,128259646,0
2011-05-20,10.982,11.114,10.879,10.924,122726730,0
2011-05-23,10.822,10.869,10.736,10.774,128935151,0
2011-05-24,10.803,10.859,10.653,10.812,137011056,0
2011-05-25,10.707,10.924,10.707,10.736,109347914,0
2011-05-26,10.746,10.905,10.736,10.812,131374714,0
2011-05-27,10.914,11.114,10.889,11.03,113462171,0
2011-05-31,11.203,11.25,10.967,11.09,112329312,0
2011-06-01,11.057,11.085,10.604,10.614,186077666,0
2011-06-02,10.614,10.784,10.462,10.66,209559751,0
2011-06-03,10.575,10.812,10.538,10.653,122283420,0
2011-06-06,10.575,10.575,10.15,10.227,224996303,0
2011-06-07,10.349,10.434,10.009,10.056,168992588,0
2011-06-08,10,10.188,9.904,9.952,168371427,0
2011-06-09,9.991,10.15,9.914,10.056,136787383,0
2011-06-10,10.028,10.415,9.831,10.198,222611888,0
2011-06-13,10.271,10.406,10.047,10.359,196760144,0
2011-06-14,10.499,10.499,10.15,10.198,182558606,0
2011-06-15,10.009,10.075,9.831,9.914,224858458,0
2011-06-16,9.869,10.098,9.823,10.012,210892694,0
2011-06-17,10.15,10.168,9.991,10.084,123205961,0
2011-06-20,10,10.066,9.942,10.009,93048396,0
2011-06-21,10.084,10.263,9.942,10.227,115147933,0
2011-06-22,10.227,10.33,10.178,10.188,108365703,0
2011-06-23,10.056,10.168,9.972,10.112,190624403,0
2011-06-24,10.122,10.168,9.894,9.932,128811564,0
2011-06-27,9.932,10.339,9.932,10.247,214220629,0
2011-06-28,10.301,10.311,10.168,10.217,113557175,0
2011-06-29,10.547,10.624,10.388,10.519,318788406,0
2011-06-30,10.544,10.551,10.241,10.354,270785437,0
2011-07-01,10.368,10.519,10.311,10.472,145366439,0
2011-07-05,10.444,10.453,10.301,10.388,116682510,0
2011-07-06,10.23,10.249,10.068,10.144,152777490,0
2011-07-07,10.291,10.349,10.247,10.311,120311709,0
2011-07-08,10.15,10.198,10.019,10.103,136888864,0
2011-07-11,9.942,9.962,9.725,9.773,153513266,0
2011-07-12,9.697,9.821,9.631,9.641,153348614,0
2011-07-13,9.697,9.783,9.585,9.631,173748917,0
2011-07-14,9.725,9.754,9.4994,9.508,156799383,0
2011-07-15,9.555,9.613,9.3307,9.4425,193749446,0
2011-07-18,9.3307,9.377,8.9988,9.1779,239891181,0
2011-07-19,9.2072,9.303,8.8774,9.0381,340728736,0
2011-07-20,9.1215,9.4425,9.0935,9.3011,262512152,0
2011-07-21,9.4716,9.706,9.4425,9.66,251489000,0
2011-07-22,9.687,9.697,9.4905,9.565,146005277,0
2011-07-25,9.4148,9.508,9.3307,9.4526,137865459,0
2011-07-26,9.4168,9.529,9.3623,9.4455,127990081,0
2011-07-27,9.3692,9.3869,9.1406,9.1406,159693921,0
2011-07-28,9.1798,9.303,9.1521,9.2457,120059700,0
2011-07-29,9.1029,9.398,9.0654,9.1702,198714212,0
2011-08-01,9.4815,9.4905,9.1596,9.2628,168429003,0
2011-08-02,9.217,9.313,8.9436,8.9626,183394564,0
2011-08-03,8.9612,9.0554,8.8003,9.0078,186065432,0
2011-08-04,8.849,8.9341,8.2816,8.3385,321858903,0
2011-08-05,8.4699,8.5453,7.5823,7.7143,577677514,0
2011-08-08,6.9875,7.2706,5.9582,6.1471,720378403,0
2011-08-09,6.6286,7.2329,6.3076,7.1764,524049708,0
2011-08-10,7.11,7.1669,6.364,6.3927,522581951,0
2011-08-11,6.7042,7.0066,6.5719,6.8458,363794135,0
2011-08-12,7.0717,7.2797,6.7313,6.7883,316169183,0
2011-08-15,7.0441,7.4028,6.9402,7.3272,283457825,0
2011-08-16,7.1856,7.2329,6.9308,6.9875,291496948,0
2011-08-17,6.9875,7.1669,6.9875,7.0441,168584983,0
2011-08-18,6.6567,6.6947,6.4022,6.6191,354064514,0
2011-08-19,6.4195,6.722,6.372,6.58,305946708,0
2011-08-22,6.7986,6.8174,6.0622,6.0622,421573373,0
2011-08-23,6.0149,6.0809,5.675,5.9489,595477456,0
2011-08-24,6.0054,6.6567,5.9678,6.6002,636652715,0
2011-08-25,7.8277,8.3095,6.9684,7.2236,908810389,0
2011-08-26,7.1945,7.5349,7.0341,7.3269,448277796,0
2011-08-29,7.6485,7.9417,7.5159,7.9225,383865048,0
2011-08-30,7.8278,7.9225,7.601,7.6672,313970161,0
2011-08-31,7.8151,7.8338,7.6634,7.7203,295483650,0
2011-09-01,7.7332,7.7332,7.4783,7.4783,257258541,0
2011-09-02,6.9152,7.0478,6.7826,6.8584,323187950,0
2011-09-06,6.5326,6.684,6.4288,6.6085,298687990,0
2011-09-07,6.835,7.1093,6.7125,7.0717,271280433,0
2011-09-08,6.9772,7.0341,6.8069,6.8069,215427803,0
2011-09-09,6.722,6.8163,6.58,6.5988,269956425,0
2011-09-12,6.476,6.7125,6.438,6.6649,302691169,0
2011-09-13,6.703,6.7883,6.5894,6.6178,232699970,0
2011-09-14,6.703,6.7406,6.5423,6.6649,224870851,0
2011-09-15,6.7883,6.9394,6.7406,6.9299,242592923,0
2011-09-16,6.9772,6.9866,6.6935,6.835,254094480,0
2011-09-19,6.6747,6.684,6.5519,6.6085,209596469,0
2011-09-20,6.6556,6.6747,6.5233,6.5233,148962141,0
2011-09-21,6.5706,6.5894,6.0129,6.0318,403459800,0
2011-09-22,5.8991,5.9371,5.6725,5.7292,405684379,0
2011-09-23,5.7575,6.0411,5.7388,5.9656,531789478,0
2011-09-26,6.1262,6.2398,5.9656,6.2398,241020050,0
2011-09-27,6.4663,6.476,6.0602,6.1262,244615161,0
2011-09-28,6.1547,6.1733,5.8236,5.8236,234533304,0
2011-09-29,6.0504,6.0981,5.8143,6.0032,236249373,0
2011-09-30,5.8423,5.9751,5.7758,5.7856,185239157,0
2011-10-03,5.7479,5.8425,5.2186,5.2283,389724965,0
2011-10-04,5.1808,5.4455,4.85,5.4455,473363282,0
2011-10-05,5.3984,5.5117,5.2094,5.4549,307477589,0
2011-10-06,5.4549,5.9656,5.3418,5.9371,354841984,0
2011-10-07,5.9749,5.9843,5.5591,5.5779,301553953,0
2011-10-10,5.8048,5.9467,5.7861,5.9371,237911466,0
2011-10-11,5.8425,6.1165,5.7954,6.0222,215874136,0
2011-10-12,6.1547,6.372,5.9939,6.2208,300513334,0
2011-10-13,6.0885,6.0885,5.8331,5.8805,242576423,0
2011-10-14,5.9656,6.0129,5.7861,5.8522,214943460,0
2011-10-17,5.8425,5.9371,5.7009,5.7009,185305366,0
2011-10-18,5.9277,6.4195,5.8236,6.2774,524423043,0
2011-10-19,6.3154,6.4856,6.0222,6.0504,336514613,0
2011-10-20,6.0789,6.1262,5.8425,6.1165,269333168,0
2011-10-21,6.2301,6.2868,6.0318,6.1073,266711605,0
2011-10-24,6.2301,6.372,6.1356,6.3532,229021880,0
2011-10-25,6.2899,6.3088,6.1099,6.1099,212058742,0
2011-10-26,6.2208,6.2966,6.0885,6.2301,219608739,0
2011-10-27,6.722,6.835,6.5233,6.8259,423587702,0
2011-10-28,6.6935,7.0243,6.6649,6.949,288483009,0
2011-10-31,6.6959,6.7717,6.4495,6.459,266268558,0
2011-11-01,6.0342,6.318,5.9773,6.0529,392723983,0
2011-11-02,6.2112,6.372,6.2112,6.3532,229383848,0
2011-11-03,6.3562,6.6025,6.2237,6.5361,257954144,0
2011-11-04,6.3655,6.3845,6.1006,6.1383,280799708,0
2011-11-07,6.0885,6.2301,5.9562,6.0981,202953008,0
2011-11-08,6.1829,6.2301,6.0504,6.1733,231210292,0
2011-11-09,5.968,6.0152,5.8161,5.8256,279890690,0
2011-11-10,5.9773,5.9866,5.6834,5.7027,342927689,0
2011-11-11,5.7881,5.9491,5.7881,5.8731,221792103,0
2011-11-14,5.8236,5.8522,5.6912,5.7197,237935330,0
2011-11-15,5.6818,5.8991,5.6725,5.7954,283239170,0
2011-11-16,5.7575,5.7575,5.5779,5.5779,308190797,0
2011-11-17,5.6536,5.7009,5.474,5.4832,301787941,0
2011-11-18,5.5415,5.57,5.4373,5.4659,239660194,0
2011-11-21,5.351,5.3699,5.1808,5.1903,284242084,0
2011-11-22,5.2195,5.2763,5.0301,5.0773,282105491,0
2011-11-23,5.0114,5.0206,4.8501,4.8594,279928244,0
2011-11-25,4.8785,5.0396,4.8403,4.8881,146418342,0
2011-11-28,5.2005,5.2291,4.8594,4.9635,363809150,0
2011-11-29,4.9067,4.9921,4.7553,4.8027,351136495,0
2011-11-30,5.1191,5.1567,4.9101,5.1567,459627956,0
2011-12-01,5.0869,5.3331,5.0114,5.2384,332250874,0
2011-12-02,5.371,5.57,5.3143,5.3428,298321593,0
2011-12-05,5.5511,5.6364,5.4278,5.4845,309458032,0
2011-12-06,5.4373,5.6079,5.3996,5.4754,268415854,0
2011-12-07,5.4278,5.6079,5.3996,5.5794,257103093,0
2011-12-08,5.5323,5.57,5.2384,5.2951,300656883,0
2011-12-09,5.371,5.5415,5.3331,5.4185,309400603,0
2011-12-12,5.2951,5.3047,5.1153,5.1626,201380102,0
2011-12-13,5.267,5.3047,4.9448,5.0396,238822085,0
2011-12-14,4.9635,5.0869,4.9259,4.9543,238729745,0
2011-12-15,5.0487,5.0869,4.9353,4.9828,206174261,0
2011-12-16,5.0206,5.1343,4.8881,4.9259,239087284,0
2011-12-19,4.9259,4.9448,4.6607,4.7269,362573977,0
2011-12-20,4.8403,4.9448,4.7742,4.8974,251787253,0
2011-12-21,4.9067,4.9733,4.8312,4.9543,214538534,0
2011-12-22,4.9828,5.2195,4.9353,5.1816,318319037,0
2011-12-23,5.2479,5.3331,5.1816,5.3047,200883333,0
2011-12-27,5.2574,5.2857,5.1721,5.191,166984577,0
2011-12-28,5.1626,5.1721,4.9921,5.0114,153790187,0
2011-12-29,5.0114,5.191,5.0015,5.1721,175650211,0
2011-12-30,5.1097,5.2897,5.0905,5.2712,186261935,0
2012-01-03,5.4562,5.5794,5.4373,5.4943,253068064,0
2012-01-04,5.4091,5.57,5.3237,5.5037,256990215,0
2012-01-05,5.4467,6.0152,5.4091,5.9773,577625290,0
2012-01-06,5.8826,5.968,5.7403,5.8543,316178915,0
2012-01-09,5.9298,6.0342,5.8638,5.9393,253727217,0
2012-01-10,6.1099,6.3088,6.1006,6.2803,373634367,0
2012-01-11,6.2522,6.5361,6.1759,6.5079,373056526,0
2012-01-12,6.6212,6.6498,6.3088,6.432,381686117,0
2012-01-13,6.1479,6.3374,6.072,6.2617,356006451,0
2012-01-17,6.2785,6.459,6.0987,6.1364,310236988,0
2012-01-18,6.1575,6.4414,6.1192,6.4414,318591866,0
2012-01-19,6.8391,6.9057,6.3942,6.593,517688235,0
2012-01-20,6.5741,6.7068,6.4695,6.6972,249598342,0
2012-01-23,6.7541,6.9814,6.7351,6.8677,358564800,0
2012-01-24,6.7351,6.9622,6.6878,6.9057,241247289,0
2012-01-25,6.8298,6.9814,6.7729,6.9622,262695198,0
2012-01-26,7.057,7.1045,6.8488,6.9152,280235549,0
2012-01-27,6.8298,6.9622,6.8204,6.9057,243685814,0
2012-01-30,6.7444,6.7729,6.6498,6.6972,243544911,0
2012-01-31,6.7911,6.8096,6.6771,6.753,224461786,0
2012-02-01,6.8677,7.0478,6.8298,6.9718,336089622,0
2012-02-02,7.0383,7.0953,6.9437,7.057,244975728,0
2012-02-03,7.256,7.4741,7.2277,7.4266,384158977,0
2012-02-06,7.3793,7.5499,7.3602,7.5499,249251422,0
2012-02-07,7.5306,7.5686,7.3883,7.4359,267371253,0
2012-02-08,7.5401,7.7203,7.5117,7.7012,458804468,0
2012-02-09,7.872,7.91,7.673,7.7488,506251773,0
2012-02-10,7.6256,7.692,7.5591,7.6445,268368194,0
2012-02-13,7.8338,7.8718,7.7773,7.8151,325433424,0
2012-02-14,7.7203,7.7391,7.5308,7.5593,406319593,0
2012-02-15,7.5874,7.692,7.3598,7.3694,392867425,0
2012-02-16,7.3035,7.7012,7.256,7.6634,355564844,0
2012-02-17,7.6159,7.6539,7.5019,7.5967,374955849,0
2012-02-21,7.5967,7.7677,7.5781,7.6823,351643797,0
2012-02-22,7.6351,7.7012,7.5306,7.5306,241799108,0
2012-02-23,7.5591,7.6256,7.4832,7.5967,151840863,0
2012-02-24,7.6256,7.6634,7.4643,7.4643,172059639,0
2012-02-27,7.3694,7.6256,7.265,7.6159,315019003,0
2012-02-28,7.6256,7.7203,7.5781,7.692,203942557,0
2012-02-29,7.7401,7.8164,7.5597,7.5597,281016308,0
2012-03-01,7.673,7.7488,7.6351,7.7012,208370245,0
2012-03-02,7.692,7.7871,7.6823,7.7109,151539730,0
2012-03-05,7.673,7.7109,7.5401,7.5591,206813942,0
2012-03-06,7.3789,7.3883,7.265,7.3125,277322560,0
2012-03-07,7.4073,7.6065,7.3694,7.6065,2423735131,0
2012-03-08,7.6539,7.7012,7.5874,7.6445,169142238,0
2012-03-09,7.7012,7.7677,7.5967,7.6351,205637681,0
2012-03-12,7.5967,7.6445,7.5019,7.5781,174284752,0
2012-03-13,7.6634,8.0619,7.6351,8.0522,408024502,0
2012-03-14,8.2136,8.4409,8.1185,8.3841,514609732,0
2012-03-15,8.5171,8.7729,8.3938,8.7638,516207991,0
2012-03-16,8.9248,9.2952,8.8489,9.2952,613971693,0
2012-03-19,9.2757,9.58,9.0197,9.0387,705874249,0
2012-03-20,9.1339,9.4576,9.0954,9.305,476243036,0
2012-03-21,9.4475,9.512,9.2369,9.315,345250692,0
2012-03-22,9.1626,9.2657,9.029,9.1049,278900333,0
2012-03-23,8.9818,9.3435,8.9154,9.3435,299116826,0
2012-03-26,9.4944,9.521,9.3435,9.4187,254897550,0
2012-03-27,9.3633,9.3909,9.0859,9.1049,263091944,0
2012-03-28,9.1245,9.2757,9.0859,9.2467,246504326,0
2012-03-29,9.1339,9.1804,8.9438,9.0387,266848689,0
2012-03-30,9.1178,9.1464,8.8701,9.0791,263681174,0
2012-04-02,9.0579,9.2757,8.9248,9.1804,188697867,0
2012-04-03,9.1626,9.1722,8.9248,9.0006,200493540,0
2012-04-04,8.8677,8.8774,8.6783,8.7257,240533131,0
2012-04-05,8.6686,8.9154,8.6402,8.7729,139828611,0
2012-04-09,8.5736,8.5736,8.3749,8.4695,422835302,0
2012-04-10,8.5075,8.6215,8.0619,8.0997,397238141,0
2012-04-11,8.3273,8.4507,8.2706,8.4033,265233855,0
2012-04-12,8.4695,8.7068,8.4507,8.6973,235795331,0
2012-04-13,8.6119,8.6119,8.2324,8.2324,297222562,0
2012-04-16,8.4127,8.4695,8.1757,8.337,228830347,0
2012-04-17,8.5096,8.5381,8.4144,8.462,203500595,0
2012-04-18,8.4223,8.536,8.3841,8.4602,168386100,0
2012-04-19,8.6879,8.6973,8.2228,8.3178,367499047,0
2012-04-20,8.3273,8.3273,7.9005,7.929,292458582,0
2012-04-23,7.6065,7.872,7.5401,7.7585,269730575,0
2012-04-24,7.8244,7.8438,7.6823,7.7871,201955378,0
2012-04-25,7.872,7.9196,7.7488,7.834,173700336,0
2012-04-26,7.7677,7.9669,7.7488,7.8438,138184325,0
2012-04-27,7.91,7.91,7.7677,7.8244,113242906,0
2012-04-30,7.7969,7.8164,7.6264,7.6929,144787611,0
2012-05-01,7.6929,7.9682,7.6643,7.8827,187395812,0
2012-05-02,7.7871,7.8055,7.7012,7.7392,143466811,0
2012-05-03,7.7593,7.7593,7.5025,7.588,215454240,0
2012-05-04,7.4927,7.5117,7.3032,7.341,205279079,0
2012-05-07,7.3125,7.5874,7.265,7.5497,176535014,0
2012-05-08,7.4643,7.4927,7.2936,7.3883,190166870,0
2012-05-09,7.2748,7.4173,7.2557,7.3318,184066847,0
2012-05-10,7.5025,7.5313,7.2748,7.3034,166085772,0
2012-05-11,7.0946,7.3698,7.0279,7.1609,258769189,0
2012-05-14,6.9899,7.1323,6.971,6.971,179678042,0
2012-05-15,6.9899,7.1608,6.8762,6.9235,212013593,0
2012-05-16,7.0185,7.0848,6.7151,6.7432,227594270,0
2012-05-17,6.7341,6.8762,6.5726,6.6201,195959477,0
2012-05-18,6.6481,6.6669,6.534,6.6573,236006178,0
2012-05-21,6.6675,6.7432,6.3735,6.4779,242710521,0
2012-05-22,6.5623,6.7811,6.5056,6.6195,233339828,0
2012-05-23,6.5437,6.8,6.496,6.8,203895730,0
2012-05-24,6.8858,6.9517,6.6481,6.7714,173085589,0
2012-05-25,6.705,6.8759,6.705,6.7811,114483035,0
2012-05-29,6.9045,7.066,6.8475,7.0562,168154235,0
2012-05-30,6.9612,7.0376,6.7428,6.8377,217511914,0
2012-05-31,6.8475,6.9995,6.686,6.9804,213912672,0
2012-06-01,6.7619,6.8286,6.591,6.6669,253397047,0
2012-06-04,6.7428,6.7428,6.5056,6.5532,172099013,0
2012-06-05,6.5623,6.7811,6.5532,6.7428,154831547,0
2012-06-06,6.8759,7.3794,6.819,7.2557,325145314,0
2012-06-07,7.4173,7.5025,7.0091,7.047,290485156,0
2012-06-08,6.9804,7.199,6.8377,7.1799,246481359,0
2012-06-11,7.3318,7.3794,6.9141,6.9141,215238173,0
2012-06-12,6.9517,7.1229,6.8571,7.1132,155907250,0
2012-06-13,7.0279,7.2274,6.9804,7.1229,170701267,0
2012-06-14,7.1419,7.3034,7.0753,7.2748,165672339,0
2012-06-15,7.3318,7.5025,7.1705,7.5025,222535103,0
2012-06-18,7.3794,7.5121,7.3412,7.3698,147496014,0
2012-06-19,7.4837,7.7969,7.4649,7.7021,261704913,0
2012-06-20,7.7498,7.8066,7.6166,7.7307,224763163,0
2012-06-21,7.7021,7.7593,7.4077,7.4268,238643052,0
2012-06-22,7.5693,7.6073,7.3983,7.5408,149926392,0
2012-06-25,7.3508,7.3508,7.1799,7.2178,136147247,0
2012-06-26,7.2652,7.2939,7.1038,7.2369,136590715,0
2012-06-27,7.2939,7.4268,7.2274,7.3794,101113818,0
2012-06-28,7.2369,7.3602,7.1514,7.3508,140062420,0
2012-06-29,7.5975,7.7879,7.5504,7.7687,272142040,0
2012-07-02,7.7879,7.7969,7.4744,7.6452,160793126,0
2012-07-03,7.6547,7.7117,7.6073,7.6547,60707904,0
2012-07-05,7.6264,7.6547,7.4268,7.4268,126359581,0
2012-07-06,7.3034,7.4077,7.2652,7.2748,122675431,0
2012-07-09,7.2463,7.3128,7.1514,7.1799,91537672,0
2012-07-10,7.2652,7.2844,7.0279,7.1038,106698469,0
2012-07-11,7.1132,7.3034,7.0753,7.2463,135301661,0
2012-07-12,7.1514,7.1705,7.0562,7.1038,112943327,0
2012-07-13,7.1799,7.4364,7.1705,7.4268,186351448,0
2012-07-16,7.5313,7.5597,7.3794,7.4173,115234064,0
2012-07-17,7.5218,7.5313,7.3602,7.5218,133403082,0
2012-07-18,7.4837,7.5313,7.1229,7.1514,267414006,0
2012-07-19,7.1799,7.2652,6.7619,6.8947,274464550,0
2012-07-20,6.8475,6.8475,6.705,6.7147,168766641,0
2012-07-23,6.591,6.7907,6.5532,6.7336,177321751,0
2012-07-24,6.8,6.819,6.6195,6.686,145401863,0
2012-07-25,6.7526,6.8,6.6573,6.7147,123245131,0
2012-07-26,6.8571,6.8759,6.7526,6.8094,127619406,0
2012-07-27,6.8377,7.0279,6.7811,6.9425,153747174,0
2012-07-30,6.9141,7.0091,6.8947,6.9141,78645990,0
2012-07-31,6.9141,6.9709,6.8475,6.9709,90496862,0
2012-08-01,6.9804,6.9898,6.8475,6.8571,102206066,0
2012-08-02,6.7619,6.8947,6.7428,6.819,118776302,0
2012-08-03,6.9328,7.1132,6.9045,7.0562,137024358,0
2012-08-06,7.0753,7.2939,7.066,7.2557,118460178,0
2012-08-07,7.3223,7.4553,7.2748,7.2844,125751754,0
2012-08-08,7.199,7.3794,7.1894,7.2844,77129723,0
2012-08-09,7.2939,7.3698,7.2844,7.3318,62723423,0
2012-08-10,7.2748,7.3698,7.2463,7.3508,52985078,0
2012-08-13,7.3318,7.4364,7.2939,7.3318,61360639,0
2012-08-14,7.3887,7.5025,7.3508,7.3887,110065215,0
2012-08-15,7.3602,7.4744,7.3412,7.4744,77232044,0
2012-08-16,7.4932,7.5597,7.4364,7.5313,82207810,0
2012-08-17,7.5693,7.7117,7.5408,7.5975,145550971,0
2012-08-20,7.5788,7.7782,7.5788,7.7401,105783157,0
2012-08-21,7.835,7.9776,7.7498,7.7782,199247456,0
2012-08-22,7.7307,7.9016,7.7117,7.8066,147628722,0
2012-08-23,7.8066,7.8541,7.7117,7.7401,103999959,0
2012-08-24,7.7117,7.7969,7.6264,7.7498,93438295,0
2012-08-27,7.7879,7.7879,7.6452,7.6643,101244696,0
2012-08-28,7.6357,7.7021,7.5504,7.5597,95827157,0
2012-08-29,7.5788,7.6929,7.5788,7.5975,112516752,0
2012-08-30,7.5504,7.5504,7.4364,7.5121,96592052,0
2012-08-31,7.5975,7.6166,7.4837,7.588,96604554,0
2012-09-04,7.5975,7.7021,7.5504,7.5975,85721967,0
2012-09-05,7.5975,7.6264,7.5407,7.5597,58593592,0
2012-09-06,7.6453,7.9403,7.6358,7.9403,210607901,0
2012-09-07,8.0541,8.3681,8.0352,8.3681,244616899,0
2012-09-10,8.4061,8.4821,8.1111,8.1588,199717159,0
2012-09-11,8.2064,8.6056,8.1588,8.5869,211757345,0
2012-09-12,8.7007,8.7388,8.4346,8.5297,214505777,0
2012-09-13,8.4538,9.0146,8.3773,8.9387,348176678,0
2012-09-14,9.1291,9.31,8.986,9.081,346521388,0
2012-09-17,8.9291,9.0241,8.8149,8.8435,148709955,0
2012-09-18,8.7103,8.8339,8.6437,8.7767,158317760,0
2012-09-19,8.8718,8.9955,8.8055,8.8339,132770444,0
2012-09-20,8.6914,8.796,8.6341,8.7388,116995923,0
2012-09-21,8.8909,8.8909,8.6341,8.6628,163891287,0
2012-09-24,8.5485,8.7483,8.5108,8.6533,119101323,0
2012-09-25,8.7197,8.7579,8.4726,8.4916,154086403,0
2012-09-26,8.4252,8.4726,8.2731,8.3869,166737483,0
2012-09-27,8.5011,8.6247,8.4631,8.5297,125055553,0
2012-09-28,8.4538,8.4916,8.3583,8.3965,125057736,0
2012-10-01,8.4346,8.6819,8.4155,8.5202,139981238,0
2012-10-02,8.6533,8.6628,8.4439,8.4916,115103726,0
2012-10-03,8.5391,8.6721,8.4726,8.6628,121527510,0
2012-10-04,8.7483,8.9577,8.7007,8.9481,168591097,0
2012-10-05,9.0906,9.1761,8.7767,8.8624,214680638,0
2012-10-08,8.7103,8.9195,8.6819,8.8245,86031069,0
2012-10-09,8.8718,8.9195,8.5962,8.7579,160779152,0
2012-10-10,8.7388,8.8149,8.6153,8.7579,116232231,0
2012-10-11,8.9291,8.9577,8.8435,8.8814,129108043,0
2012-10-12,8.7103,8.8245,8.6056,8.6721,166645703,0
2012-10-15,8.7866,8.9764,8.7103,8.9764,162222563,0
2012-10-16,9.062,9.1291,8.9195,8.9955,181267321,0
2012-10-17,8.9577,9.1291,8.8435,8.9764,241374042,0
2012-10-18,8.9195,9.1002,8.91,9.0049,157405475,0
2012-10-19,8.9577,9.081,8.9291,8.9764,178101723,0
2012-10-22,9.0049,9.0906,8.9481,9.081,139184945,0
2012-10-23,8.9764,9.0049,8.8245,8.9004,168834694,0
2012-10-24,8.986,9.0241,8.8435,8.8529,127224708,0
2012-10-25,8.91,8.9481,8.7197,8.7866,127958520,0
2012-10-26,8.7197,8.8149,8.6056,8.6721,131158011,0
2012-10-31,8.7483,8.8909,8.7007,8.8624,99948493,0
2012-11-01,8.8814,9.2707,8.8149,9.2608,218129912,0
2012-11-02,9.3869,9.4815,9.2903,9.3692,232403076,0
2012-11-05,9.3493,9.4425,9.1482,9.2707,127164867,0
2012-11-06,9.3493,9.4815,9.2707,9.4526,139231241,0
2012-11-07,9.1578,9.1947,8.7675,8.7767,300719336,0
2012-11-08,9.0241,9.1291,8.9195,8.9291,235554782,0
2012-11-09,8.8435,9.1197,8.8149,8.967,148274750,0
2012-11-12,9.0335,9.0527,8.9195,8.9291,72067815,0
2012-11-13,8.8529,9.081,8.8245,8.8718,125738637,0
2012-11-14,8.9195,8.9577,8.5108,8.5485,207658544,0
2012-11-15,8.5869,8.7483,8.5771,8.6437,151872031,0
2012-11-16,8.6721,8.7579,8.4821,8.6721,188236362,0
2012-11-19,8.9004,9.062,8.8624,9.0241,153661837,0
2012-11-20,9.0049,9.2045,8.9577,9.1578,158288358,0
2012-11-21,9.1947,9.3001,9.1578,9.2903,139246070,0
2012-11-23,9.3593,9.4148,9.3199,9.4148,62096510,0
2012-11-26,9.3396,9.3869,9.2707,9.3593,104698476,0
2012-11-27,9.4059,9.4616,9.1854,9.1854,157149168,0
2012-11-28,9.0906,9.2805,8.9195,9.2805,160643254,0
2012-11-29,9.3593,9.396,9.2805,9.3493,132204234,0
2012-11-30,9.3001,9.3869,9.2805,9.377,114265516,0
2012-12-03,9.4425,9.4526,9.3001,9.3199,104898411,0
2012-12-04,9.31,9.4237,9.2903,9.4237,151659218,0
2012-12-05,9.4905,10.052,9.4716,9.957,486570227,0
2012-12-06,10.004,10.07,9.796,9.957,185382976,0
2012-12-07,10.052,10.165,9.975,10.128,201634295,0
2012-12-10,10.09,10.118,9.957,10.061,155319728,0
2012-12-11,10.128,10.195,9.994,10.004,166842563,0
2012-12-12,10.08,10.185,10.004,10.1,175041348,0
2012-12-13,10.08,10.147,10.004,10.032,110920938,0
2012-12-14,10.042,10.09,10.014,10.07,96229442,0
2012-12-17,10.138,10.471,10.128,10.471,178970759,0
2012-12-18,10.699,10.813,10.518,10.813,268221460,0
2012-12-19,10.851,10.937,10.634,10.653,202522349,0
2012-12-20,10.565,10.966,10.546,10.966,193369074,0
2012-12-21,10.661,10.804,10.584,10.747,257241297,0
2012-12-24,10.728,10.747,10.671,10.708,53218665,0
2012-12-26,10.747,11.069,10.728,10.986,153298778,0
2012-12-27,11.099,11.127,10.689,10.917,220863536,0
2012-12-28,10.775,10.937,10.728,10.813,138184500,0
2012-12-31,10.823,11.089,10.755,11.051,179305602,0
2013-01-02,11.469,11.566,11.326,11.45,247519557,0
2013-01-03,11.431,11.469,11.308,11.383,164965145,0
2013-01-04,11.393,11.529,11.354,11.529,139202569,0
2013-01-07,11.566,11.612,11.422,11.509,211402403,0
2013-01-08,11.509,11.519,11.318,11.403,176615635,0
2013-01-09,11.299,11.422,10.785,10.881,352888313,0
2013-01-10,11.051,11.241,10.986,11.214,209872712,0
2013-01-11,11.136,11.155,10.956,11.069,153449652,0
2013-01-14,11.051,11.069,10.833,10.917,115430499,0
2013-01-15,10.833,11.059,10.755,10.996,132353812,0
2013-01-16,11.023,11.224,10.917,11.214,172691178,0
2013-01-17,11.127,11.136,10.634,10.737,339555327,0
2013-01-18,10.718,10.785,10.489,10.604,188896611,0
2013-01-22,10.584,10.813,10.555,10.804,144006798,0
2013-01-23,10.833,10.891,10.689,10.871,127618563,0
2013-01-24,10.899,11.109,10.871,10.976,134261146,0
2013-01-25,11.127,11.155,10.956,11.059,105186436,0
2013-01-28,11.079,11.109,10.881,10.927,95855286,0
2013-01-29,10.871,11.023,10.851,10.937,101645230,0
2013-01-30,10.937,10.986,10.804,10.833,93568693,0
2013-01-31,10.775,10.813,10.681,10.775,101779992,0
2013-02-01,10.861,11.165,10.823,11.145,168922620,0
2013-02-04,11.023,11.127,10.908,10.927,146738984,0
2013-02-05,11.033,11.403,11.005,11.308,197159021,0
2013-02-06,11.165,11.393,11.165,11.354,182320175,0
2013-02-07,11.393,11.403,11.165,11.27,181890309,0
2013-02-08,11.289,11.326,11.155,11.194,152634663,0
2013-02-11,11.165,11.326,11.109,11.289,108765061,0
2013-02-12,11.299,11.746,11.214,11.661,243677737,0
2013-02-13,11.755,11.823,11.469,11.584,202361588,0
2013-02-14,11.509,11.678,11.489,11.547,151264159,0
2013-02-15,11.622,11.622,11.393,11.45,166127452,0
2013-02-19,11.519,11.716,11.479,11.603,179317930,0
2013-02-20,11.593,11.697,11.184,11.233,202921539,0
2013-02-21,11.165,11.165,10.804,10.871,247605703,0
2013-02-22,11.059,11.069,10.718,10.891,188098076,0
2013-02-25,11.043,11.051,10.452,10.499,217152736,0
2013-02-26,10.584,10.681,10.499,10.594,181658239,0
2013-02-27,10.624,10.823,10.574,10.766,154362614,0
2013-02-28,10.795,10.833,10.671,10.699,150579286,0
2013-03-01,10.604,11.005,10.498,10.805,198364993,0
2013-03-04,10.737,10.908,10.689,10.871,122105467,0
2013-03-05,11.015,11.155,10.986,11.005,142521771,0
2013-03-06,11.214,11.451,11.204,11.355,191397516,0
2013-03-07,11.432,11.698,11.414,11.679,222655445,0
2013-03-08,11.834,11.854,11.451,11.5,219964475,0
2013-03-11,11.51,11.642,11.451,11.576,111709076,0
2013-03-12,11.538,11.604,11.346,11.441,134493739,0
2013-03-13,11.47,11.538,11.414,11.49,90497799,0
2013-03-14,11.548,11.613,11.529,11.538,121159298,0
2013-03-15,11.929,12.061,11.766,11.974,334865183,0
2013-03-18,11.707,12.081,11.679,11.965,199200914,0
2013-03-19,12.187,12.328,11.994,12.11,254994999,0
2013-03-20,12.187,12.28,12.11,12.178,229997114,0
2013-03-21,12.11,12.232,11.957,11.974,162197096,0
2013-03-22,12.022,12.071,11.89,11.965,107034696,0
2013-03-25,12.081,12.12,11.737,11.815,161978078,0
2013-03-26,11.863,11.91,11.576,11.698,142386317,0
2013-03-27,11.567,11.698,11.548,11.652,112495681,0
2013-03-28,11.662,11.698,11.538,11.604,96589552,0
2013-04-01,11.576,11.698,11.529,11.576,90521838,0
2013-04-02,11.662,11.67,11.567,11.576,107587896,0
2013-04-03,11.548,11.567,11.165,11.251,209584903,0
2013-04-04,11.251,11.423,11.165,11.374,123563812,0
2013-04-05,11.119,11.441,11.09,11.404,147938840,0
2013-04-08,11.432,11.632,11.346,11.632,106288750,0
2013-04-09,11.67,11.766,11.632,11.67,138783562,0
2013-04-10,11.727,11.815,11.679,11.737,110997050,0
2013-04-11,11.727,11.746,11.585,11.688,105334628,0
2013-04-12,11.576,11.67,11.5,11.594,92476879,0
2013-04-15,11.613,11.737,11.404,11.414,185118854,0
2013-04-16,11.632,11.775,11.51,11.698,154627484,0
2013-04-17,11.346,11.451,10.908,11.146,351946568,0
2013-04-18,11.06,11.1,10.699,10.899,231037765,0
2013-04-19,11.015,11.137,10.891,11.11,125666904,0
2013-04-22,11.128,11.194,11.024,11.165,92806991,0
2013-04-23,11.346,11.585,11.337,11.5,185413714,0
2013-04-24,11.567,11.785,11.548,11.727,126497157,0
2013-04-25,11.805,11.947,11.775,11.854,124526485,0
2013-04-26,11.756,11.873,11.707,11.834,87190346,0
2013-04-29,11.863,11.89,11.785,11.795,68638343,0
2013-04-30,11.805,11.815,11.623,11.727,93778514,0
2013-05-01,11.623,11.688,11.51,11.567,92735308,0
2013-05-02,11.594,11.632,11.48,11.613,80284827,0
2013-05-03,11.775,11.825,11.632,11.662,98897707,0
2013-05-06,11.805,12.28,11.775,12.271,278039510,0
2013-05-07,12.308,12.492,12.159,12.288,228919494,0
2013-05-08,12.242,12.559,12.232,12.405,156821972,0
2013-05-09,12.433,12.443,12.262,12.298,118448947,0
2013-05-10,12.328,12.423,12.28,12.405,91866291,0
2013-05-13,12.367,12.482,12.337,12.367,98926913,0
2013-05-14,12.423,12.728,12.405,12.709,161722455,0
2013-05-15,12.66,12.909,12.66,12.805,146524602,0
2013-05-16,12.777,12.909,12.689,12.728,123723397,0
2013-05-17,12.862,12.88,12.757,12.797,112526669,0
2013-05-20,12.757,12.957,12.757,12.871,93226213,0
2013-05-21,12.89,12.919,12.728,12.805,117276424,0
2013-05-22,12.852,13.081,12.549,12.679,183164688,0
2013-05-23,12.318,12.787,12.214,12.586,199918529,0
2013-05-24,12.549,12.631,12.501,12.613,87561367,0
2013-05-28,12.852,12.871,12.679,12.718,140131293,0
2013-05-29,12.679,12.919,12.641,12.843,132704210,0
2013-05-30,12.862,13.271,12.797,13.177,160900969,0
2013-05-31,13.251,13.329,13.003,13.013,167899501,0
2013-06-03,13.042,13.081,12.586,12.909,206817440,0
2013-06-04,12.871,13.022,12.679,12.728,136342861,0
2013-06-05,12.669,12.823,12.367,12.482,194705781,0
2013-06-06,12.472,12.622,12.252,12.586,149257082,0
2013-06-07,12.709,12.767,12.538,12.757,126880138,0
2013-06-10,12.862,12.919,12.641,12.679,109707359,0
2013-06-11,12.501,12.66,12.462,12.511,111520226,0
2013-06-12,12.622,12.631,12.367,12.453,122896928,0
2013-06-13,12.395,12.641,12.367,12.595,108594598,0
2013-06-14,12.613,12.622,12.423,12.462,106275663,0
2013-06-17,12.558,12.641,12.52,12.595,120974580,0
2013-06-18,12.595,12.718,12.586,12.651,70484098,0
2013-06-19,12.669,12.777,12.558,12.576,108861428,0
2013-06-20,12.472,12.528,12.204,12.288,194769027,0
2013-06-21,12.386,12.395,11.814,12.099,205533249,0
2013-06-24,11.824,11.872,11.566,11.726,167497119,0
2013-06-25,12.022,12.177,11.853,12.08,139209687,0
2013-06-26,12.242,12.252,12.09,12.168,110383533,0
2013-06-27,12.242,12.423,12.187,12.405,130616899,0
2013-06-28,12.375,12.403,12.25,12.269,94592319,0
2013-07-01,12.347,12.492,12.318,12.328,87115453,0
2013-07-02,12.347,12.492,12.204,12.298,87713488,0
2013-07-03,12.222,12.242,12.138,12.232,39826222,0
2013-07-05,12.386,12.472,12.308,12.453,84625822,0
2013-07-08,12.501,12.747,12.472,12.66,112613717,0
2013-07-09,12.747,12.9,12.631,12.9,111195636,0
2013-07-10,12.88,12.9,12.689,12.747,109298649,0
2013-07-11,12.909,12.948,12.709,12.88,98225745,0
2013-07-12,12.909,13.158,12.843,13.139,129700583,0
2013-07-15,13.281,13.291,13.119,13.231,95107769,0
2013-07-16,13.281,13.369,13.129,13.271,153011069,0
2013-07-17,13.407,13.767,13.389,13.646,261771750,0
2013-07-18,13.729,14.157,13.729,14.072,232444695,0
2013-07-19,14.072,14.072,13.922,14.062,142789109,0
2013-07-22,14.052,14.293,13.972,14.226,117750924,0
2013-07-23,14.284,14.33,14.167,14.246,119191253,0
2013-07-24,14.303,14.303,13.998,14.024,123438835,0
2013-07-25,13.942,14.157,13.862,14.139,93658970,0
2013-07-26,14.016,14.072,13.942,14.042,77335505,0
2013-07-29,13.972,14.016,13.777,13.843,92995833,0
2013-07-30,13.902,13.952,13.785,13.843,75095634,0
2013-07-31,13.902,14.157,13.892,13.922,134305217,0
2013-08-01,14.157,14.274,14.129,14.255,113551641,0
2013-08-02,14.186,14.216,14.09,14.149,87360972,0
2013-08-05,14.081,14.149,14.016,14.11,64678899,0
2013-08-06,14.052,14.072,13.952,13.962,88194378,0
2013-08-07,13.757,13.892,13.587,13.853,134878027,0
2013-08-08,13.998,14.016,13.767,13.932,92811691,0
2013-08-09,13.882,13.932,13.729,13.777,76508210,0
2013-08-12,13.693,13.795,13.654,13.738,63782396,0
2013-08-13,13.795,13.942,13.663,13.834,79412000,0
2013-08-14,13.872,14.062,13.862,13.922,82297958,0
2013-08-15,13.785,13.795,13.646,13.654,103991378,0
2013-08-16,13.626,13.795,13.547,13.747,110041231,0
2013-08-19,13.703,13.712,13.472,13.49,103087110,0
2013-08-20,13.519,13.712,13.329,13.626,119839397,0
2013-08-21,13.596,13.805,13.537,13.673,96105041,0
2013-08-22,13.795,13.922,13.729,13.892,80024632,0
2013-08-23,13.912,14.006,13.834,13.892,70990674,0
2013-08-26,13.853,14.016,13.815,13.815,72221511,0
2013-08-27,13.596,13.738,13.443,13.453,128326814,0
2013-08-28,13.417,13.587,13.339,13.462,101106268,0
2013-08-29,13.48,13.636,13.462,13.509,80408805,0
2013-08-30,13.577,13.595,13.424,13.471,76691309,0
2013-09-03,13.636,13.712,13.518,13.587,78218403,0
2013-09-04,13.567,13.738,13.557,13.663,74447424,0
2013-09-05,13.747,13.882,13.703,13.712,74595573,0
2013-09-06,13.805,13.834,13.616,13.703,79066488,0
2013-09-09,13.747,13.825,13.712,13.815,55959787,0
2013-09-10,13.853,14.017,13.853,13.942,97613984,0
2013-09-11,13.892,14.007,13.853,13.98,84966592,0
2013-09-12,13.98,14.007,13.795,13.815,66339159,0
2013-09-13,13.795,13.882,13.785,13.825,59500584,0
2013-09-16,13.942,14.007,13.862,13.862,68922102,0
2013-09-17,13.862,13.952,13.738,13.882,77176433,0
2013-09-18,13.862,14.14,13.825,14.043,133431363,0
2013-09-19,14.12,14.15,13.912,13.942,83458931,0
2013-09-20,13.989,13.989,13.777,13.777,152068082,0
2013-09-23,13.654,13.673,13.443,13.489,133303966,0
2013-09-24,13.528,13.596,13.369,13.443,101454890,0
2013-09-25,13.471,13.587,13.389,13.489,90686245,0
2013-09-26,13.537,13.567,13.339,13.435,93561648,0
2013-09-27,13.349,13.389,13.241,13.261,82912810,0
2013-09-30,13.07,13.3,12.984,13.177,109332721,0
2013-10-01,13.214,13.281,13.177,13.261,60374266,0
2013-10-02,13.177,13.453,13.158,13.417,93216445,0
2013-10-03,13.425,13.453,13.195,13.359,99775131,0
2013-10-04,13.379,13.435,13.32,13.407,66473805,0
2013-10-07,13.271,13.311,13.168,13.177,67861572,0
2013-10-08,13.195,13.261,13.052,13.062,97146478,0
2013-10-09,13.091,13.291,13.062,13.204,100568323,0
2013-10-10,13.389,13.596,13.369,13.577,107176255,0
2013-10-11,13.587,13.626,13.461,13.537,87413188,0
2013-10-14,13.417,13.729,13.407,13.693,82100435,0
2013-10-15,13.729,13.767,13.557,13.587,106813673,0
2013-10-16,13.663,13.942,13.663,13.892,160815028,0
2013-10-17,13.785,13.989,13.747,13.989,98470434,0
2013-10-18,14.007,14.043,13.862,13.962,101521982,0
2013-10-21,13.862,13.922,13.805,13.853,95601871,0
2013-10-22,13.882,13.962,13.785,13.853,107758286,0
2013-10-23,13.785,13.815,13.518,13.557,113650734,0
2013-10-24,13.471,13.547,13.425,13.518,96990104,0
2013-10-25,13.499,13.616,13.489,13.606,61377114,0
2013-10-28,13.636,13.663,13.557,13.577,65326082,0
2013-10-29,13.606,13.636,13.417,13.499,83390181,0
2013-10-30,13.537,13.636,13.499,13.518,80309954,0
2013-10-31,13.499,13.518,13.328,13.338,110719262,0
2013-11-01,13.359,13.453,13.32,13.379,79247402,0
2013-11-04,13.443,13.471,13.359,13.397,55564632,0
2013-11-05,13.349,13.379,13.261,13.291,75193540,0
2013-11-06,13.349,13.379,13.271,13.32,69880681,0
2013-11-07,13.359,13.389,13.168,13.168,84604428,0
2013-11-08,13.223,13.663,13.204,13.663,165784904,0
2013-11-11,13.626,13.757,13.587,13.738,69479795,0
2013-11-12,13.673,13.795,13.606,13.663,72817237,0
2013-11-13,13.606,13.972,13.547,13.972,134112590,0
2013-11-14,14.007,14.14,13.942,14.12,135168801,0
2013-11-15,14.111,14.264,14.091,14.236,110525230,0
2013-11-18,14.293,14.474,14.177,14.236,152478270,0
2013-11-19,14.293,14.598,14.284,14.502,169099710,0
2013-11-20,14.55,14.569,14.386,14.445,112298747,0
2013-11-21,14.521,14.885,14.502,14.876,148786789,0
2013-11-22,14.98,15.064,14.885,14.924,115557834,0
2013-11-25,14.953,15.248,14.943,15.084,161135930,0
2013-11-26,15.113,15.238,15.084,15.151,120328113,0
2013-11-27,15.141,15.209,15.036,15.103,79090492,0
2013-11-29,15.124,15.199,15.075,15.104,46388905,0
2013-12-02,15.113,15.238,14.98,15.007,97430218,0
2013-12-03,14.933,15.075,14.693,14.836,111436592,0
2013-12-04,14.693,15.018,14.665,14.924,101153443,0
2013-12-05,14.905,14.933,14.665,14.731,99646843,0
2013-12-06,14.905,15.008,14.76,14.856,96416879,0
2013-12-09,14.915,14.962,14.856,14.876,52516839,0
2013-12-10,14.816,14.97,14.806,14.856,70054879,0
2013-12-11,14.846,14.846,14.493,14.56,123062199,0
2013-12-12,14.569,14.655,14.435,14.56,79605379,0
2013-12-13,14.589,14.636,14.445,14.493,64448248,0
2013-12-16,14.53,14.646,14.511,14.55,74803947,0
2013-12-17,14.55,14.608,14.455,14.493,77721996,0
2013-12-18,14.589,14.999,14.376,14.98,160145396,0
2013-12-19,14.953,15.075,14.895,15.037,102530116,0
2013-12-20,15.037,15.151,14.895,14.895,138194922,0
2013-12-23,15.008,15.075,14.98,14.98,55022392,0
2013-12-24,15.008,15.037,14.962,14.99,22802867,0
2013-12-26,15.027,15.037,14.933,14.943,51067909,0
2013-12-27,14.962,14.99,14.876,14.962,41930304,0
2013-12-30,14.933,14.98,14.816,14.836,58855637,0
2013-12-31,14.895,14.915,14.806,14.866,59926735,0
2014-01-02,14.98,15.428,14.97,15.37,156207265,0
2014-01-03,15.535,15.753,15.496,15.666,136174720,0
2014-01-06,15.877,15.972,15.809,15.905,120080775,0
2014-01-07,16.011,16.03,15.706,15.753,116145774,0
2014-01-08,15.915,15.934,15.771,15.828,105907560,0
2014-01-09,15.915,16.163,15.867,16.068,105992745,0
2014-01-10,15.991,16.03,15.857,16.011,91768827,0
2014-01-13,16.03,16.04,15.656,15.686,95019354,0
2014-01-14,15.79,16.011,15.78,16.011,103058956,0
2014-01-15,16.449,16.631,16.334,16.374,345500271,0
2014-01-16,16.317,16.364,16.22,16.307,171589030,0
2014-01-17,16.422,16.439,16.22,16.24,101018344,0
2014-01-21,16.307,16.384,16.106,16.24,123931392,0
2014-01-22,16.307,16.374,16.23,16.374,71424887,0
2014-01-23,16.298,16.317,15.981,16.097,129841003,0
2014-01-24,15.915,15.963,15.706,15.706,119588392,0
2014-01-27,15.627,15.79,15.332,15.572,141386285,0
2014-01-28,15.706,16.001,15.627,15.972,97977712,0
2014-01-29,15.799,16.087,15.743,15.925,136509908,0
2014-01-30,16.049,16.22,16.011,16.163,95402497,0
2014-01-31,15.963,16.21,15.857,15.991,146126263,0
2014-02-03,16.011,16.116,15.562,15.608,168236615,0
2014-02-04,15.734,15.809,15.526,15.608,131684648,0
2014-02-05,15.572,15.706,15.418,15.656,116011174,0
2014-02-06,15.706,15.972,15.696,15.934,115382120,0
2014-02-07,16.058,16.116,15.877,16.058,159063691,0
2014-02-10,15.953,15.972,15.848,15.963,100519121,0
2014-02-11,15.972,16.153,15.887,16.116,97220759,0
2014-02-12,16.106,16.143,15.896,15.991,101851697,0
2014-02-13,15.896,16.058,15.877,15.991,100438097,0
2014-02-14,15.981,16.001,15.896,15.944,118719145,0
2014-02-18,15.953,15.981,15.725,15.725,127917496,0
2014-02-19,15.637,15.706,15.448,15.466,144580847,0
2014-02-20,15.486,15.618,15.448,15.562,112902337,0
2014-02-21,15.553,15.743,15.516,15.553,111654564,0
2014-02-24,15.562,15.877,15.562,15.78,107854688,0
2014-02-25,15.753,15.809,15.581,15.599,85424921,0
2014-02-26,15.627,15.656,15.398,15.59,94235006,0
2014-02-27,15.535,15.743,15.476,15.743,74807753,0
2014-02-28,15.744,15.896,15.6,15.78,132281337,0
2014-03-03,15.562,15.666,15.457,15.562,92161267,0
2014-03-04,15.734,15.981,15.686,15.972,106418979,0
2014-03-05,16.04,16.536,16.03,16.479,217186846,0
2014-03-06,16.64,16.841,16.536,16.575,144667882,0
2014-03-07,16.756,16.805,16.479,16.556,114852287,0
2014-03-10,16.499,16.689,16.479,16.689,85810589,0
2014-03-11,16.728,16.737,16.479,16.499,94884912,0
2014-03-12,16.412,16.556,16.307,16.508,87409608,0
2014-03-13,16.565,16.689,16.307,16.393,105596788,0
2014-03-14,16.317,16.449,16.011,16.049,137442115,0
2014-03-17,16.22,16.402,16.21,16.344,83683578,0
2014-03-18,16.374,16.449,16.307,16.422,70556925,0
2014-03-19,16.393,16.709,16.354,16.659,109887793,0
2014-03-20,16.659,17.195,16.65,17.117,174866762,0
2014-03-21,17.224,17.224,16.775,16.775,163328528,0
2014-03-24,16.831,16.861,16.526,16.595,124045937,0
2014-03-25,16.709,16.795,16.43,16.439,102951400,0
2014-03-26,16.605,16.621,16.412,16.412,102140274,0
2014-03-27,16.508,16.709,16.078,16.25,183336213,0
2014-03-28,16.326,16.384,16.097,16.22,83649367,0
2014-03-31,16.384,16.499,16.354,16.43,64968792,0
2014-04-01,16.508,16.621,16.489,16.565,60042688,0
2014-04-02,16.575,16.605,16.364,16.459,68352648,0
2014-04-03,16.439,16.469,16.27,16.384,59129232,0
2014-04-04,16.439,16.449,15.953,15.972,115426967,0
2014-04-07,15.944,15.953,15.466,15.646,135365354,0
2014-04-08,15.637,15.762,15.526,15.706,79276865,0
2014-04-09,15.809,15.887,15.618,15.877,86942231,0
2014-04-10,15.877,15.877,15.38,15.398,102896154,0
2014-04-11,15.16,15.408,14.923,15.064,139983316,0
2014-04-14,15.332,15.496,15.074,15.286,103857476,0
2014-04-15,15.37,15.676,15.248,15.656,141120548,0
2014-04-16,15.476,15.496,15.074,15.408,180983134,0
2014-04-17,15.418,15.526,15.219,15.428,109634775,0
2014-04-21,15.428,15.448,15.314,15.37,53656206,0
2014-04-22,15.37,15.608,15.323,15.562,81517297,0
2014-04-23,15.572,15.666,15.506,15.637,54833120,0
2014-04-24,15.686,15.762,15.486,15.608,77044292,0
2014-04-25,15.38,15.506,15.219,15.238,88498896,0
2014-04-28,14.645,14.72,14.195,14.283,360862151,0
2014-04-29,14.366,14.617,14.245,14.559,162757811,0
2014-04-30,14.578,14.588,14.454,14.464,86199065,0
2014-05-01,14.464,14.539,14.356,14.414,71553346,0
2014-05-02,14.501,14.607,14.424,14.568,76956316,0
2014-05-05,14.404,14.454,14.348,14.404,54008858,0
2014-05-06,14.356,14.356,14.061,14.071,100693403,0
2014-05-07,14.195,14.254,14.089,14.138,95899086,0
2014-05-08,14.185,14.366,14.138,14.263,68262224,0
2014-05-09,14.283,14.32,14.015,14.08,90771313,0
2014-05-12,14.128,14.424,14.128,14.394,73930253,0
2014-05-13,14.366,14.424,14.273,14.356,61188052,0
2014-05-14,14.32,14.348,14.148,14.175,54842088,0
2014-05-15,14.156,14.166,13.745,13.9,109037993,0
2014-05-16,13.861,13.89,13.728,13.861,84214503,0
2014-05-19,13.783,14.041,13.736,14.015,53388690,0
2014-05-20,13.996,14.032,13.832,13.88,62475751,0
2014-05-21,13.94,14.051,13.851,13.96,67795771,0
2014-05-22,13.92,14.061,13.9,14.051,54347113,0
2014-05-23,14.051,14.148,13.996,14.061,54044103,0
2014-05-27,14.329,14.626,14.31,14.539,131212639,0
2014-05-28,14.588,14.597,14.356,14.464,75794828,0
2014-05-29,14.444,14.529,14.424,14.473,41254726,0
2014-05-30,14.444,14.549,14.394,14.464,47908097,0
2014-06-02,14.482,14.597,14.375,14.578,48487689,0
2014-06-03,14.52,14.597,14.434,14.529,51295786,0
2014-06-04,14.51,14.578,14.473,14.529,41602246,0
2014-06-05,14.597,14.787,14.539,14.74,63078673,0
2014-06-06,14.76,14.952,14.74,14.894,77335944,0
2014-06-09,14.904,15.17,14.904,15.132,81493642,0
2014-06-10,15.074,15.228,15.026,15.209,52173078,0
2014-06-11,14.989,15.113,14.855,14.894,77142612,0
2014-06-12,14.885,14.961,14.692,14.73,69203076,0
2014-06-13,14.768,14.855,14.645,14.75,64459385,0
2014-06-16,14.617,14.626,14.501,14.597,57995795,0
2014-06-17,14.588,14.923,14.578,14.894,60694174,0
2014-06-18,14.932,14.989,14.75,14.952,73452160,0
2014-06-19,14.961,14.969,14.805,14.855,42830428,0
2014-06-20,14.942,14.942,14.76,14.768,57264331,0
2014-06-23,14.787,14.961,14.701,14.952,61176220,0
2014-06-24,14.875,15.007,14.76,14.805,76629201,0
2014-06-25,14.76,14.805,14.607,14.787,75065521,0
2014-06-26,14.76,14.845,14.597,14.73,71669693,0
2014-06-27,14.701,14.74,14.636,14.655,60813790,0
2014-06-30,14.636,14.768,14.617,14.692,49964024,0
2014-07-01,14.701,14.961,14.701,14.914,77419448,0
2014-07-02,15.084,15.323,15.064,15.151,91730576,0
2014-07-03,15.36,15.516,15.295,15.323,73838118,0
2014-07-07,15.286,15.295,15.132,15.238,65286197,0
2014-07-08,15.123,15.132,14.835,14.894,76671633,0
2014-07-09,14.932,14.998,14.855,14.914,48543145,0
2014-07-10,14.655,14.845,14.578,14.76,64278045,0
2014-07-11,14.71,14.75,14.626,14.701,59445875,0
2014-07-14,14.942,14.979,14.835,14.885,61876772,0
2014-07-15,15.055,15.151,14.969,15.113,104691203,0
2014-07-16,14.969,14.969,14.75,14.825,129565507,0
2014-07-17,14.768,14.796,14.464,14.529,120068490,0
2014-07-18,14.597,14.815,14.578,14.805,78297005,0
2014-07-21,14.74,14.865,14.683,14.835,64628054,0
2014-07-22,14.904,14.932,14.787,14.835,60989567,0
2014-07-23,14.835,14.942,14.825,14.835,49408845,0
2014-07-24,14.875,14.952,14.865,14.932,48653736,0
2014-07-25,14.904,14.942,14.865,14.904,37257405,0
2014-07-28,14.894,14.923,14.777,14.815,41126612,0
2014-07-29,14.835,14.845,14.664,14.664,53839693,0
2014-07-30,14.75,14.969,14.636,14.894,87057562,0
2014-07-31,14.76,14.865,14.578,14.578,73907512,0
2014-08-01,14.51,14.71,14.185,14.32,121291463,0
2014-08-04,14.404,14.454,14.32,14.385,54313644,0
2014-08-05,14.348,14.529,14.245,14.339,68059334,0
2014-08-06,14.473,14.683,14.473,14.529,100237016,0
2014-08-07,14.76,14.76,14.424,14.454,83717675,0
2014-08-08,14.414,14.529,14.329,14.529,56991226,0
2014-08-11,14.588,14.597,14.482,14.549,43403038,0
2014-08-12,14.51,14.626,14.482,14.539,35207799,0
2014-08-13,14.578,14.617,14.529,14.578,35971244,0
2014-08-14,14.588,14.645,14.588,14.645,31310550,0
2014-08-15,14.664,14.73,14.473,14.549,64358271,0
2014-08-18,14.607,14.768,14.597,14.768,57455580,0
2014-08-19,14.835,14.961,14.76,14.768,46876321,0
2014-08-20,14.73,14.942,14.692,14.835,60369836,0
2014-08-21,14.998,15.506,14.932,15.448,185322166,0
2014-08-22,15.448,15.572,15.342,15.418,112563956,0
2014-08-25,15.553,15.677,15.486,15.572,93481775,0
2014-08-26,15.619,15.735,15.6,15.609,76668765,0
2014-08-27,15.657,15.667,15.428,15.486,65957278,0
2014-08-28,15.389,15.389,15.286,15.304,64959519,0
2014-08-29,15.342,15.428,15.314,15.38,52380094,0
2014-09-02,15.428,15.562,15.35,15.553,62134725,0
2014-09-03,15.6,15.609,15.379,15.438,70291814,0
2014-09-04,15.438,15.6,15.379,15.448,58767022,0
2014-09-05,15.388,15.408,15.247,15.359,84415983,0
2014-09-08,15.526,15.697,15.486,15.677,103620900,0
2014-09-09,15.572,15.59,15.438,15.476,85942654,0
2014-09-10,15.496,15.727,15.466,15.687,78810688,0
2014-09-11,15.647,15.946,15.628,15.888,111493416,0
2014-09-12,15.936,16.136,15.927,16.1,122122266,0
2014-09-15,16.1,16.233,15.936,16.051,91037765,0
2014-09-16,15.983,16.146,15.983,16.023,67749877,0
2014-09-17,16.023,16.233,15.993,16.08,86399726,0
2014-09-18,16.186,16.443,16.176,16.338,116708165,0
2014-09-19,16.443,16.463,16.186,16.253,92227342,0
2014-09-22,16.388,16.463,16.292,16.329,113921527,0
2014-09-23,16.348,16.493,16.329,16.348,95775846,0
2014-09-24,16.416,16.483,16.273,16.473,90065311,0
2014-09-25,16.453,16.473,16.156,16.156,108960356,0
2014-09-26,16.213,16.348,16.195,16.329,69624023,0
2014-09-29,16.213,16.348,16.186,16.31,70949116,0
2014-09-30,16.378,16.406,16.273,16.348,85695087,0
2014-10-01,16.368,16.388,16.109,16.128,95121269,0
2014-10-02,16.166,16.292,15.946,16.186,123059050,0
2014-10-03,16.406,16.589,16.358,16.579,115553633,0
2014-10-06,16.655,16.694,16.511,16.579,69035977,0
2014-10-07,16.483,16.493,16.186,16.186,95253034,0
2014-10-08,16.186,16.416,16.033,16.416,105541203,0
2014-10-09,16.338,16.406,15.869,15.907,126527323,0
2014-10-10,15.84,16.08,15.687,15.801,135037545,0
2014-10-13,15.801,15.983,15.727,15.727,96574796,0
2014-10-14,15.83,15.946,15.687,15.84,101483261,0
2014-10-15,15.562,15.572,14.794,15.112,225810885,0
2014-10-16,14.967,15.581,14.883,15.418,154527064,0
2014-10-17,15.581,15.736,15.496,15.543,98334575,0
2014-10-20,15.535,15.657,15.496,15.59,79764263,0
2014-10-21,15.754,15.927,15.638,15.917,81598734,0
2014-10-22,15.907,16.013,15.697,15.727,88822138,0
2014-10-23,15.898,16.042,15.84,15.917,71317148,0
2014-10-24,15.946,16.033,15.879,16.033,43721903,0
2014-10-27,15.993,16.003,15.821,15.907,53710003,0
2014-10-28,15.936,16.109,15.927,16.109,74934183,0
2014-10-29,16.08,16.32,16.023,16.292,104161632,0
2014-10-30,16.263,16.416,16.146,16.329,75693746,0
2014-10-31,16.463,16.511,16.397,16.453,86341656,0
2014-11-03,16.473,16.635,16.397,16.56,66806000,0
2014-11-04,16.511,16.589,16.32,16.503,55760200,0
2014-11-05,16.609,16.655,16.503,16.625,61087922,0
2014-11-06,16.635,16.684,16.569,16.645,59697054,0
2014-11-07,16.599,16.664,16.511,16.645,56206314,0
2014-11-10,16.645,16.684,16.589,16.655,56571868,0
2014-11-11,16.655,16.742,16.589,16.609,64859716,0
2014-11-12,16.53,16.589,16.368,16.579,50733322,0
2014-11-13,16.569,16.589,16.416,16.511,52685017,0
2014-11-14,16.463,16.54,16.397,16.433,42880877,0
2014-11-17,16.358,16.433,16.273,16.388,45236620,0
2014-11-18,16.368,16.511,16.358,16.433,41181451,0
2014-11-19,16.443,16.443,16.31,16.358,51537274,0
2014-11-20,16.263,16.31,16.136,16.301,51772267,0
2014-11-21,16.443,16.483,16.358,16.416,65692448,0
2014-11-24,16.453,16.569,16.378,16.473,55033791,0
2014-11-25,16.52,16.55,16.378,16.397,46684010,0
2014-11-26,16.416,16.443,16.338,16.406,28501833,0
2014-11-28,16.368,16.443,16.329,16.338,29029408,0
2014-12-01,16.223,16.243,16.042,16.1,63780926,0
2014-12-02,16.176,16.443,16.166,16.443,65634475,0
2014-12-03,16.443,16.636,16.406,16.626,72874428,0
2014-12-04,16.579,16.675,16.473,16.55,51750542,0
2014-12-05,16.743,17.033,16.685,17.003,136997281,0
2014-12-08,16.983,17.185,16.837,16.983,105029121,0
2014-12-09,16.52,16.915,16.511,16.887,99773035,0
2014-12-10,16.811,17.003,16.705,16.715,107707984,0
2014-12-11,16.771,16.973,16.771,16.801,83340459,0
2014-12-12,16.705,16.781,16.473,16.473,92388711,0
2014-12-15,16.636,16.646,16.118,16.203,105329411,0
2014-12-16,16.099,16.53,15.954,16.079,98989112,0
2014-12-17,16.222,16.609,16.175,16.599,95682547,0
2014-12-18,16.801,16.857,16.675,16.857,82430234,0
2014-12-19,16.819,17.023,16.819,16.943,109767810,0
2014-12-22,16.973,17.051,16.877,17.033,73739980,0
2014-12-23,17.145,17.301,17.099,17.243,98104274,0
2014-12-24,17.281,17.407,17.233,17.291,36490435,0
2014-12-26,17.33,17.358,17.261,17.291,35693972,0
2014-12-29,17.281,17.491,17.223,17.417,60681975,0
2014-12-30,17.348,17.482,17.32,17.435,43058719,0
2014-12-31,17.491,17.51,17.203,17.203,60113483,0
2015-01-02,17.301,17.338,17.003,17.213,50867388,0
2015-01-05,17.108,17.125,16.626,16.715,109760688,0
2015-01-06,16.753,16.771,16.135,16.212,150659591,0
2015-01-07,16.483,16.52,16.222,16.292,108740233,0
2015-01-08,16.503,16.675,16.443,16.626,76268801,0
2015-01-09,16.715,16.715,16.301,16.329,87459273,0
2015-01-12,16.368,16.378,16.022,16.041,96418040,0
2015-01-13,16.175,16.242,15.695,15.819,104844830,0
2015-01-14,15.385,15.597,15.165,15.425,171290079,0
2015-01-15,14.993,15.155,14.569,14.618,200860196,0
2015-01-16,14.579,14.808,14.394,14.789,155746440,0
2015-01-20,14.993,15.03,14.618,14.676,127978229,0
2015-01-21,14.694,14.973,14.569,14.818,104682411,0
2015-01-22,14.955,15.569,14.838,15.473,190318228,0
2015-01-23,15.425,15.569,15.128,15.128,107407644,0
2015-01-26,15.118,15.32,15.098,15.243,72742189,0
2015-01-27,14.955,15.184,14.887,15.03,89568724,0
2015-01-28,15.118,15.128,14.598,14.618,107801020,0
2015-01-29,14.722,14.897,14.618,14.838,79098943,0
2015-01-30,14.647,14.878,14.569,14.569,103742315,0
2015-02-02,14.685,14.897,14.54,14.868,105621611,0
2015-02-03,15.011,15.32,15.011,15.281,109331647,0
2015-02-04,15.184,15.385,15.146,15.184,87174607,0
2015-02-05,15.366,15.473,15.291,15.356,95854509,0
2015-02-06,15.675,16.108,15.597,15.857,167217809,0
2015-02-09,15.725,15.867,15.626,15.725,99330919,0
2015-02-10,15.925,15.982,15.725,15.79,104305716,0
2015-02-11,15.705,15.819,15.588,15.734,103872421,0
2015-02-12,15.78,16.089,15.743,16.032,121022117,0
2015-02-13,16.079,16.145,15.905,15.973,97307016,0
2015-02-17,15.896,16.041,15.743,15.992,97063167,0
2015-02-18,15.915,15.925,15.616,15.675,87384303,0
2015-02-19,15.588,15.753,15.463,15.588,86925155,0
2015-02-20,15.523,15.799,15.395,15.753,93310812,0
2015-02-23,15.695,15.695,15.483,15.579,91014446,0
2015-02-24,15.645,15.915,15.626,15.753,77039406,0
2015-02-25,15.743,15.867,15.695,15.857,59464543,0
2015-02-26,15.79,15.809,15.291,15.425,167461943,0
2015-02-27,15.174,15.272,15.021,15.204,135622969,0
2015-03-02,15.184,15.415,15.118,15.395,74249401,0
2015-03-03,15.405,15.532,15.347,15.425,68309025,0
2015-03-04,15.395,15.415,15.203,15.281,81315005,0
2015-03-05,15.356,15.463,15.193,15.435,72056127,0
2015-03-06,15.829,16.034,15.589,15.646,169185662,0
2015-03-09,15.744,15.753,15.55,15.598,75583578,0
2015-03-10,15.473,15.559,15.232,15.232,88770352,0
2015-03-11,15.356,15.589,15.31,15.468,89102521,0
2015-03-12,15.483,15.637,15.338,15.493,131009239,0
2015-03-13,15.513,15.579,15.376,15.523,91826650,0
2015-03-16,15.541,15.646,15.291,15.559,65729048,0
2015-03-17,15.503,15.55,15.395,15.523,69780716,0
2015-03-18,15.445,15.532,15.347,15.415,89552075,0
2015-03-19,15.395,15.405,15.057,15.057,113168087,0
2015-03-20,15.135,15.366,15.087,15.281,103525862,0
2015-03-23,15.252,15.32,15.164,15.164,76475911,0
2015-03-24,15.173,15.242,15.057,15.057,79831895,0
2015-03-25,15.077,15.097,14.856,14.866,91784771,0
2015-03-26,14.846,14.992,14.72,14.876,79552631,0
2015-03-27,14.933,14.943,14.73,14.768,75820030,0
2015-03-30,14.876,15.057,14.856,14.972,73429972,0
2015-03-31,14.953,14.972,14.836,14.846,63630219,0
2015-04-01,14.876,14.915,14.71,14.866,75833507,0
2015-04-02,14.885,15.067,14.885,14.992,52291302,0
2015-04-06,14.846,15.048,14.797,14.962,53064630,0
2015-04-07,14.992,15.097,14.905,14.915,51875521,0
2015-04-08,14.972,15.183,14.953,15.057,74360039,0
2015-04-09,15.077,15.203,14.982,15.154,46558525,0
2015-04-10,15.135,15.232,15.048,15.164,45422689,0
2015-04-13,15.213,15.3,15.183,15.242,50993129,0
2015-04-14,15.32,15.385,15.154,15.262,87476532,0
2015-04-15,15.145,15.291,15.039,15.087,128192215,0
2015-04-16,15.087,15.376,15.029,15.232,109458917,0
2015-04-17,15.154,15.193,14.953,15.01,92254158,0
2015-04-20,15.067,15.135,15.01,15.02,55613912,0
2015-04-21,15.048,15.087,14.885,14.953,66361392,0
2015-04-22,15,15.272,14.943,15.183,75764963,0
2015-04-23,15.164,15.242,15.127,15.135,52134356,0
2015-04-24,15.154,15.193,15.057,15.087,42259420,0
2015-04-27,15.077,15.203,15.01,15.01,76216537,0
2015-04-28,15.029,15.154,14.953,15.097,60207592,0
2015-04-29,15.048,15.473,15.02,15.415,139426264,0
2015-04-30,15.435,15.483,15.232,15.366,81182521,0
2015-05-01,15.435,15.579,15.356,15.541,81034799,0
2015-05-04,15.569,15.868,15.55,15.858,79397858,0
2015-05-05,15.839,16.024,15.753,15.772,110037049,0
2015-05-06,15.781,15.907,15.513,15.716,99928014,0
2015-05-07,15.656,15.753,15.523,15.666,76441444,0
2015-05-08,15.744,15.878,15.646,15.868,89496097,0
2015-05-11,15.868,16.004,15.849,15.907,58306352,0
2015-05-12,15.878,15.898,15.772,15.849,61811261,0
2015-05-13,15.858,15.936,15.781,15.888,49064417,0
2015-05-14,15.946,16.004,15.868,15.936,57424803,0
2015-05-15,15.936,15.936,15.726,15.772,56888554,0
2015-05-18,15.735,15.956,15.735,15.927,52917146,0
2015-05-19,15.994,16.187,15.994,16.177,92379876,0
2015-05-20,16.187,16.255,16.043,16.147,70163309,0
2015-05-21,16.12,16.157,15.975,16.137,53963389,0
2015-05-22,16.129,16.206,16.12,16.157,48755766,0
2015-05-26,16.137,16.137,15.849,15.917,103683259,0
2015-05-27,15.975,16.157,15.956,16.147,72591859,0
2015-05-28,16.129,16.137,15.994,16.081,62870732,0
2015-05-29,16.072,16.081,15.888,15.917,76986547,0
2015-06-01,15.994,16.052,15.888,15.966,65247253,0
2015-06-02,15.936,16.167,15.917,16.129,67897742,0
2015-06-03,16.245,16.467,16.196,16.382,92619688,0
2015-06-04,16.324,16.429,16.177,16.235,63071653,0
2015-06-05,16.487,16.787,16.42,16.632,123080538,0
2015-06-08,16.701,16.768,16.497,16.525,72088384,0
2015-06-09,16.497,16.787,16.447,16.749,84807857,0
2015-06-10,16.825,17.049,16.797,17.021,106071864,0
2015-06-11,17.059,17.106,16.874,16.921,79779851,0
2015-06-12,16.884,17.011,16.797,16.921,54735293,0
2015-06-15,16.768,16.931,16.691,16.904,70335202,0
2015-06-16,16.894,16.991,16.807,16.981,48876825,0
2015-06-17,17.021,17.021,16.739,16.807,91686714,0
2015-06-18,16.787,16.834,16.661,16.816,100872540,0
2015-06-19,16.72,16.825,16.564,16.614,86191743,0
2015-06-22,16.797,16.961,16.787,16.904,60438523,0
2015-06-23,16.991,17.144,16.991,17.097,66007204,0
2015-06-24,16.961,17.114,16.884,16.921,61060401,0
2015-06-25,17.001,17.049,16.787,16.807,61776326,0
2015-06-26,16.912,16.951,16.787,16.844,65195869,0
2015-06-29,16.574,16.691,16.314,16.342,101910409,0
2015-06-30,16.525,16.574,16.305,16.467,92025355,0
2015-07-01,16.691,16.749,16.535,16.661,64406868,0
2015-07-02,16.604,16.652,16.342,16.477,66907086,0
2015-07-06,16.235,16.457,16.167,16.391,60695976,0
2015-07-07,16.352,16.382,15.809,16.147,119321585,0
2015-07-08,15.887,15.965,15.695,15.725,85817084,0
2015-07-09,15.994,16.177,15.916,15.945,84268343,0
2015-07-10,16.255,16.295,16.12,16.157,75411806,0
2015-07-13,16.429,16.497,16.352,16.467,70212112,0
2015-07-14,16.382,16.594,16.314,16.574,72320767,0
2015-07-15,16.961,17.271,16.921,17.106,178797955,0
2015-07-16,17.33,17.483,17.281,17.368,120979269,0
2015-07-17,17.378,17.571,17.31,17.511,100143892,0
2015-07-20,17.561,17.639,17.492,17.531,74393572,0
2015-07-21,17.521,17.581,17.436,17.492,65869730,0
2015-07-22,17.446,17.881,17.446,17.851,114026390,0
2015-07-23,17.793,17.832,17.492,17.59,107125606,0
2015-07-24,17.61,17.639,17.261,17.32,89260195,0
2015-07-27,17.087,17.202,16.931,17.097,96358076,0
2015-07-28,17.212,17.31,17.031,17.301,84921946,0
2015-07-29,17.368,17.61,17.338,17.571,99620593,0
2015-07-30,17.61,17.697,17.463,17.541,67869819,0
2015-07-31,17.446,17.473,17.281,17.301,69429414,0
2015-08-03,17.33,17.388,17.069,17.193,64447446,0
2015-08-04,17.212,17.348,17.134,17.222,72080013,0
2015-08-05,17.348,17.463,17.222,17.291,67415789,0
2015-08-06,17.33,17.398,17.193,17.232,49178263,0
2015-08-07,17.338,17.483,17.031,17.174,73402110,0
2015-08-10,17.291,17.463,17.281,17.455,67997151,0
2015-08-11,17.271,17.388,17.144,17.212,68059988,0
2015-08-12,17.049,17.078,16.467,16.951,148242988,0
2015-08-13,16.991,17.114,16.874,17.049,69717978,0
2015-08-14,17.001,17.124,16.971,17.124,54477634,0
2015-08-17,17.039,17.232,16.991,17.193,43728600,0
2015-08-18,17.144,17.32,17.078,17.114,52049353,0
2015-08-19,16.981,17.114,16.874,16.894,81174048,0
2015-08-20,16.632,16.642,16.177,16.177,154187767,0
2015-08-21,15.675,16.12,15.577,15.577,153866130,0
2015-08-24,14.532,15.462,14.126,14.793,221819943,0
2015-08-25,15.675,15.685,14.756,14.765,200894580,0
2015-08-26,15.298,15.539,14.842,15.539,180049907,0
2015-08-27,15.848,15.916,15.567,15.906,128349480,0
2015-08-28,15.867,15.906,15.675,15.828,78444287,0
2015-08-31,15.799,15.838,15.655,15.809,68931462,0
2015-09-01,15.433,15.53,14.958,15.074,123056353,0
2015-09-02,15.355,15.394,15.114,15.385,77080946,0
2015-09-03,15.502,15.717,15.404,15.472,79507510,0
2015-09-04,15.327,15.394,15.045,15.19,107697984,0
2015-09-08,15.492,15.687,15.434,15.687,76194854,0
2015-09-09,15.89,15.978,15.365,15.434,72595179,0
2015-09-10,15.404,15.637,15.346,15.569,73233807,0
2015-09-11,15.522,15.589,15.434,15.569,55927861,0
2015-09-14,15.502,15.598,15.434,15.492,52170979,0
2015-09-15,15.569,15.909,15.541,15.831,64210269,0
2015-09-16,15.87,15.909,15.617,15.851,86307645,0
2015-09-17,15.811,15.997,15.318,15.394,122686353,0
2015-09-18,15.22,15.25,15.045,15.104,140656294,0
2015-09-21,15.21,15.289,15.114,15.24,81485932,0
2015-09-22,15.036,15.124,14.997,15.114,95021918,0
2015-09-23,15.142,15.385,15.124,15.26,80477766,0
2015-09-24,15.084,15.161,14.949,15.094,102445919,0
2015-09-25,15.414,15.55,15.346,15.424,91333540,0
2015-09-28,15.327,15.355,14.929,15.017,94074971,0
2015-09-29,15.045,15.074,14.802,14.9,82241283,0
2015-09-30,15.094,15.142,14.871,15.124,73502699,0
2015-10-01,15.064,15.18,14.91,15.094,73677628,0
2015-10-02,14.638,14.929,14.201,14.929,187332420,0
2015-10-05,14.997,15.327,14.988,15.23,77582996,0
2015-10-06,15.22,15.355,15.114,15.23,69512371,0
2015-10-07,15.318,15.463,15.114,15.289,69044857,0
2015-10-08,15.26,15.318,15.055,15.289,81445445,0
2015-10-09,15.289,15.355,15.045,15.124,78967476,0
2015-10-12,15.142,15.161,14.978,15.064,52216950,0
2015-10-13,14.997,15.132,14.949,15.064,75916284,0
2015-10-14,15.308,15.453,15.094,15.18,125966825,0
2015-10-15,15.346,15.801,15.26,15.717,130866783,0
2015-10-16,15.801,15.811,15.559,15.647,69013540,0
2015-10-19,15.532,15.736,15.512,15.667,64855641,0
2015-10-20,15.687,15.811,15.627,15.727,52332613,0
2015-10-21,15.782,15.811,15.434,15.434,66821038,0
2015-10-22,15.532,15.727,15.532,15.687,76355981,0
2015-10-23,15.811,16.065,15.773,16.037,84772006,0
2015-10-26,16.037,16.065,15.86,16.027,69748393,0
2015-10-27,15.919,15.987,15.821,15.919,57856011,0
2015-10-28,15.968,16.803,15.968,16.773,152183355,0
2015-10-29,16.656,16.927,16.472,16.589,98428940,0
2015-10-30,16.676,16.676,16.269,16.289,90293849,0
2015-11-02,16.404,16.637,16.376,16.56,58653731,0
2015-11-03,16.511,16.754,16.492,16.676,68125057,0
2015-11-04,16.793,16.803,16.462,16.511,81071033,0
2015-11-05,16.53,16.86,16.53,16.803,88088885,0
2015-11-06,17.317,17.559,17.239,17.424,162812494,0
2015-11-09,17.499,17.549,17.046,17.161,133846188,0
2015-11-10,17.113,17.415,17.046,17.327,61715707,0
2015-11-11,17.461,17.461,17.161,17.229,61024743,0
2015-11-12,17.066,17.113,16.84,16.86,80203008,0
2015-11-13,16.627,16.803,16.589,16.696,106704240,0
2015-11-16,16.627,16.947,16.511,16.918,72510916,0
2015-11-17,16.987,17.084,16.83,16.909,72618363,0
2015-11-18,16.918,17.346,16.918,17.317,88297920,0
2015-11-19,17.258,17.327,17.104,17.171,53395657,0
2015-11-20,17.288,17.307,17.076,17.131,57989010,0
2015-11-23,17.104,17.209,16.947,16.957,51884579,0
2015-11-24,16.754,17.056,16.745,16.957,60498510,0
2015-11-25,16.997,17.056,16.9,16.927,35994656,0
2015-11-27,16.947,16.987,16.821,16.967,23630540,0
2015-11-30,16.967,17.066,16.909,16.918,63763672,0
2015-12-01,17.007,17.288,16.967,17.288,76598268,0
2015-12-02,17.406,17.415,17.083,17.151,78962632,0
2015-12-03,17.209,17.298,16.792,16.839,98412857,0
2015-12-04,16.976,17.356,16.917,17.327,105836461,0
2015-12-07,17.317,17.327,16.976,17.075,83863690,0
2015-12-08,16.926,16.996,16.674,16.733,87192397,0
2015-12-09,16.655,16.917,16.421,16.645,84669828,0
2015-12-10,16.694,16.946,16.509,16.743,70263693,0
2015-12-11,16.519,16.607,16.197,16.286,94003872,0
2015-12-14,16.315,16.44,16.061,16.353,124381027,0
2015-12-15,16.567,17.026,16.538,16.956,102462123,0
2015-12-16,17.181,17.307,16.772,17.278,176264426,0
2015-12-17,17.327,17.356,16.839,16.839,99923199,0
2015-12-18,16.733,16.802,16.315,16.315,140473750,0
2015-12-21,16.528,16.577,16.324,16.519,66930238,0
2015-12-22,16.597,16.655,16.402,16.625,57695414,0
2015-12-23,16.704,16.879,16.645,16.879,67567588,0
2015-12-24,16.859,16.917,16.762,16.812,30175957,0
2015-12-28,16.762,16.772,16.528,16.674,42879737,0
2015-12-29,16.792,16.889,16.704,16.82,46875626,0
2015-12-30,16.743,16.782,16.587,16.597,35981912,0
2015-12-31,16.558,16.616,16.383,16.383,48357482,0
2016-01-04,16.013,16.051,15.817,15.993,117930250,0
2016-01-05,16.081,16.148,15.797,15.993,68353098,0
2016-01-06,15.76,15.856,15.593,15.652,105450319,0
2016-01-07,15.312,15.477,15.029,15.088,119149032,0
2016-01-08,15.517,15.517,14.758,14.795,127994917,0
2016-01-11,14.854,14.961,14.542,14.903,107455062,0
2016-01-12,15.128,15.165,14.66,14.903,102593701,0
2016-01-13,15.058,15.108,14.456,14.504,122409177,0
2016-01-14,14.61,14.795,14.26,14.591,129132795,0
2016-01-15,14.026,14.27,13.754,14.075,176501196,0
2016-01-19,14.299,14.396,13.638,13.861,190801855,0
2016-01-20,13.425,13.628,12.917,13.326,256655664,0
2016-01-21,13.306,13.472,12.897,13.004,193715828,0
2016-01-22,13.286,13.356,13.113,13.198,174464479,0
2016-01-25,13.18,13.19,12.595,12.614,191262332,0
2016-01-26,12.722,12.995,12.693,12.956,127445554,0
2016-01-27,12.85,13.366,12.84,13.004,127195210,0
2016-01-28,13.226,13.341,12.907,13.172,113859365,0
2016-01-29,13.296,13.774,13.226,13.764,164031827,0
2016-02-01,13.677,13.717,13.435,13.588,108274697,0
2016-02-02,13.376,13.381,12.782,12.877,150860289,0
2016-02-03,12.926,12.936,12.188,12.683,264539616,0
2016-02-04,12.548,13.226,12.543,12.897,184203007,0
2016-02-05,12.966,13.033,12.548,12.605,129170431,0
2016-02-08,12.333,12.363,11.808,11.944,227155915,0
2016-02-09,11.671,12.1,11.642,11.875,253865865,0
2016-02-10,12.09,12.206,11.593,11.662,233449048,0
2016-02-11,11.155,11.242,10.697,10.863,384629922,0
2016-02-12,11.174,11.709,11.097,11.632,251983038,0
2016-02-16,12.05,12.06,11.788,11.925,199371172,0
2016-02-17,12.235,12.353,12.139,12.225,225610414,0
2016-02-18,12.373,12.401,11.778,11.915,165734958,0
2016-02-19,11.895,11.915,11.662,11.808,124219719,0
2016-02-22,12.05,12.206,12.03,12.206,91134618,0
2016-02-23,12.139,12.144,11.778,11.837,107222544,0
2016-02-24,11.642,11.828,11.34,11.808,163709609,0
2016-02-25,11.818,12.001,11.768,11.992,105808638,0
2016-02-26,12.159,12.605,12.07,12.363,164558396,0
2016-02-29,12.363,12.519,12.178,12.188,126770237,0
2016-03-01,12.303,12.859,12.283,12.84,157551932,0
2016-03-02,12.897,13.199,12.83,13.104,142737928,0
2016-03-03,13.074,13.238,12.946,13.19,107348685,0
2016-03-04,13.445,13.572,13.181,13.228,175230942,0
2016-03-07,13.144,13.308,13.064,13.219,99711584,0
2016-03-08,13.094,13.158,12.752,12.762,128518738,0
2016-03-09,12.868,12.966,12.702,12.84,94245795,0
2016-03-10,12.926,13.094,12.702,12.966,126374457,0
2016-03-11,13.134,13.522,13.064,13.474,123123194,0
2016-03-14,13.407,13.427,13.181,13.328,89752299,0
2016-03-15,13.199,13.288,13.084,13.258,82180568,0
2016-03-16,13.199,13.493,12.792,13.005,153083161,0
2016-03-17,12.917,13.168,12.752,13.094,124990226,0
2016-03-18,13.368,13.562,13.238,13.474,149963814,0
2016-03-21,13.483,13.71,13.407,13.522,107095871,0
2016-03-22,13.358,13.522,13.318,13.445,85145894,0
2016-03-23,13.455,13.512,13.288,13.308,97991120,0
2016-03-24,13.104,13.378,12.966,13.368,96993223,0
2016-03-28,13.417,13.427,13.228,13.308,55665992,0
2016-03-29,13.228,13.228,12.956,13.114,103782932,0
2016-03-30,13.181,13.348,13.153,13.173,87804030,0
2016-03-31,13.181,13.397,13.144,13.209,81423260,0
2016-04-01,13.163,13.338,13.015,13.248,74779789,0
2016-04-04,13.228,13.338,13.104,13.199,60834487,0
2016-04-05,12.996,13.034,12.859,12.887,80169669,0
2016-04-06,12.897,12.996,12.81,12.966,63956337,0
2016-04-07,12.85,12.902,12.458,12.557,108014126,0
2016-04-08,12.732,12.84,12.567,12.585,78153325,0
2016-04-11,12.623,12.792,12.585,12.672,81079307,0
2016-04-12,12.702,13.024,12.633,12.966,102760985,0
2016-04-13,13.238,13.532,13.219,13.474,141563055,0
2016-04-14,13.397,13.954,13.388,13.816,183395798,0
2016-04-15,13.944,13.964,13.631,13.68,89795085,0
2016-04-18,13.532,13.914,13.502,13.845,82359809,0
2016-04-19,13.934,14.207,13.914,14.119,109450906,0
2016-04-20,14.227,14.597,14.197,14.588,117862857,0
2016-04-21,14.637,14.789,14.412,14.559,124233393,0
2016-04-22,14.524,14.793,14.524,14.764,85342738,0
2016-04-25,14.677,14.793,14.472,14.617,72033139,0
2016-04-26,14.677,14.793,14.462,14.745,86630610,0
2016-04-27,14.677,14.95,14.637,14.677,118351385,0
2016-04-28,14.578,14.735,14.422,14.452,80273950,0
2016-04-29,14.392,14.51,14.099,14.227,124835302,0
2016-05-02,14.247,14.442,14.071,14.432,70459374,0
2016-05-03,14.177,14.177,13.826,14.031,113043532,0
2016-05-04,13.768,13.944,13.68,13.806,101503200,0
2016-05-05,13.826,13.992,13.68,13.729,74716888,0
2016-05-06,13.512,13.816,13.483,13.786,78295028,0
2016-05-09,13.758,13.864,13.591,13.67,56532894,0
2016-05-10,13.758,14.002,13.729,13.974,61177025,0
2016-05-11,13.924,14.168,13.864,13.874,69584174,0
2016-05-12,13.974,14.139,13.729,13.816,73916725,0
2016-05-13,13.826,14.041,13.552,13.562,88139296,0
2016-05-16,13.502,13.7,13.483,13.611,59101287,0
2016-05-17,13.572,13.806,13.502,13.69,77977393,0
2016-05-18,13.7,14.412,13.69,14.354,155137585,0
2016-05-19,14.261,14.524,14.099,14.197,108482994,0
2016-05-20,14.305,14.364,14.099,14.187,81715034,0
2016-05-23,14.207,14.266,14.071,14.139,67746405,0
2016-05-24,14.266,14.412,14.197,14.344,98353511,0
2016-05-25,14.491,14.802,14.491,14.578,126385406,0
2016-05-26,14.637,14.647,14.354,14.364,66774771,0
2016-05-27,14.422,14.539,14.354,14.539,63823581,0
2016-05-31,14.687,14.706,14.392,14.452,87575960,0
2016-06-01,14.314,14.608,14.167,14.568,63673945,0
2016-06-02,14.658,14.688,14.481,14.648,65570654,0
2016-06-03,14.176,14.216,13.912,14.138,151502730,0
2016-06-06,14.157,14.412,14.088,14.236,82545277,0
2016-06-07,14.256,14.314,14.06,14.07,68686213,0
2016-06-08,14.07,14.176,14.02,14.148,59394295,0
2016-06-09,14.04,14.04,13.804,13.912,76238974,0
2016-06-10,13.707,13.726,13.48,13.559,92446941,0
2016-06-13,13.374,13.633,13.314,13.334,76198181,0
2016-06-14,13.294,13.458,12.912,13.001,86827982,0
2016-06-15,13.119,13.393,13.019,13.079,102549576,0
2016-06-16,12.971,13.069,12.766,13.049,91773221,0
2016-06-17,13.119,13.264,13.019,13.139,90689792,0
2016-06-20,13.471,13.579,13.244,13.274,91627145,0
2016-06-21,13.349,13.384,13.182,13.354,75143481,0
2016-06-22,13.334,13.509,13.324,13.344,79390951,0
2016-06-23,13.569,13.776,13.549,13.766,82975169,0
2016-06-24,12.796,13.177,12.716,12.746,235703284,0
2016-06-27,12.521,12.521,11.815,11.942,264670370,0
2016-06-28,12.324,12.471,12.109,12.451,152885203,0
2016-06-29,12.814,12.961,12.666,12.931,120333351,0
2016-06-30,13.109,13.119,12.814,13.01,127892653,0
2016-07-01,12.931,13.01,12.766,12.844,90554220,0
2016-07-05,12.676,12.686,12.383,12.491,100070630,0
2016-07-06,12.274,12.666,12.206,12.608,96793563,0
2016-07-07,12.612,12.853,12.589,12.756,103076530,0
2016-07-08,13.019,13.059,12.853,12.912,94518871,0
2016-07-11,13.029,13.139,12.941,12.951,68223732,0
2016-07-12,13.149,13.334,13.139,13.274,90762027,0
2016-07-13,13.234,13.314,13.059,13.177,75845037,0
2016-07-14,13.461,13.509,13.374,13.384,99582987,0
2016-07-15,13.509,13.519,13.254,13.393,79839680,0
2016-07-18,13.569,13.952,13.549,13.833,190665927,0
2016-07-19,13.784,14.088,13.756,13.981,98769118,0
2016-07-20,14.07,14.148,13.981,14.118,80791332,0
2016-07-21,14.148,14.186,13.981,13.99,72285529,0
2016-07-22,13.981,14.118,13.902,14.098,47489808,0
2016-07-25,14.03,14.108,14,14.088,47255195,0
2016-07-26,14.04,14.265,14.03,14.246,61299291,0
2016-07-27,14.285,14.412,14.167,14.344,102942624,0
2016-07-28,14.285,14.402,14.176,14.392,73357856,0
2016-07-29,14.275,14.412,14.196,14.206,64516013,0
2016-08-01,14.236,14.314,13.981,14.05,62425768,0
2016-08-02,14,14.167,13.814,13.853,85355168,0
2016-08-03,13.833,14.196,13.819,14.196,66454939,0
2016-08-04,14.196,14.256,14.079,14.196,47066502,0
2016-08-05,14.462,14.765,14.462,14.756,123251287,0
2016-08-08,14.785,14.873,14.628,14.833,73366626,0
2016-08-09,14.813,14.893,14.775,14.893,50920625,0
2016-08-10,14.863,14.883,14.491,14.52,80467348,0
2016-08-11,14.539,14.678,14.457,14.588,70267208,0
2016-08-12,14.481,14.618,14.412,14.618,64179068,0
2016-08-15,14.678,14.736,14.653,14.726,49467266,0
2016-08-16,14.678,14.893,14.638,14.873,81824695,0
2016-08-17,14.863,14.942,14.785,14.853,95233056,0
2016-08-18,14.813,14.942,14.765,14.863,64011113,0
2016-08-19,14.833,14.952,14.756,14.922,60029418,0
2016-08-22,14.903,14.952,14.823,14.883,62079831,0
2016-08-23,14.961,15.109,14.961,15.05,69107608,0
2016-08-24,15.069,15.196,15.059,15.099,66644101,0
2016-08-25,15.119,15.236,15.099,15.226,68935887,0
2016-08-26,15.305,15.589,15.276,15.481,128972072,0
2016-08-29,15.501,15.697,15.466,15.531,122411493,0
2016-08-30,15.559,15.912,15.491,15.873,123424446,0
2016-08-31,15.966,15.996,15.641,15.898,129442588,0
2016-09-01,15.907,15.907,15.514,15.74,130710873,0
2016-09-02,15.701,15.819,15.583,15.76,102286318,0
2016-09-06,15.809,15.819,15.464,15.543,97862928,0
2016-09-07,15.484,15.611,15.415,15.464,64215534,0
2016-09-08,15.534,15.701,15.445,15.621,70168347,0
2016-09-09,15.671,15.907,15.504,15.504,133970388,0
2016-09-12,15.415,15.701,15.248,15.661,111305598,0
2016-09-13,15.435,15.621,15.317,15.484,90528084,0
2016-09-14,15.435,15.601,15.326,15.395,76607648,0
2016-09-15,15.405,15.509,15.346,15.435,68757950,0
2016-09-16,15.425,15.445,15.248,15.258,91006438,0
2016-09-19,15.317,15.543,15.317,15.355,67126963,0
2016-09-20,15.504,15.524,15.278,15.365,69204635,0
2016-09-21,15.474,15.592,15.158,15.415,96840722,0
2016-09-22,15.454,15.474,15.268,15.365,76590966,0
2016-09-23,15.298,15.435,15.268,15.288,52308247,0
2016-09-26,15.168,15.208,14.794,14.863,96343565,0
2016-09-27,14.785,15.11,14.587,15.06,82967201,0
2016-09-28,15.129,15.158,14.923,15.149,66923963,0
2016-09-29,15.149,15.268,14.833,14.933,79810779,0
2016-09-30,15.031,15.494,14.943,15.415,121104534,0
2016-10-03,15.355,15.494,15.268,15.395,70766835,0
2016-10-04,15.464,15.809,15.435,15.563,99763893,0
2016-10-05,15.721,15.986,15.721,15.868,87276604,0
2016-10-06,15.927,15.986,15.794,15.976,76975882,0
2016-10-07,15.946,16.006,15.74,15.888,100865915,0
2016-10-10,15.971,16.153,15.941,16.056,65025658,0
2016-10-11,16.016,16.086,15.784,15.868,78163768,0
2016-10-12,15.849,15.996,15.77,15.789,67776096,0
2016-10-13,15.849,15.849,15.365,15.592,79467772,0
2016-10-14,15.907,15.986,15.701,15.76,110070204,0
2016-10-17,15.927,15.951,15.661,15.809,102909505,0
2016-10-18,15.946,16.026,15.868,16.016,72377004,0
2016-10-19,16.056,16.282,16.036,16.222,99246703,0
2016-10-20,16.203,16.381,16.163,16.312,89360768,0
2016-10-21,16.212,16.42,16.153,16.42,78297397,0
2016-10-24,16.499,16.547,16.361,16.518,69057428,0
2016-10-25,16.459,16.567,16.429,16.469,49902751,0
2016-10-26,16.39,16.617,16.371,16.617,59264550,0
2016-10-27,16.696,16.843,16.611,16.656,99373670,0
2016-10-28,16.696,16.725,16.252,16.429,116802229,0
2016-10-31,16.429,16.479,16.252,16.252,71424943,0
2016-11-01,16.312,16.499,16.086,16.361,89916066,0
2016-11-02,16.212,16.312,16.036,16.232,120961803,0
2016-11-03,16.227,16.42,16.203,16.232,70717175,0
2016-11-04,16.282,16.459,16.108,16.302,83687489,0
2016-11-07,16.607,16.784,16.597,16.754,92871573,0
2016-11-08,16.567,16.848,16.459,16.745,97093401,0
2016-11-09,17.396,17.778,17.138,17.701,323794938,0
2016-11-10,17.987,18.705,17.977,18.478,309467837,0
2016-11-11,18.36,18.744,18.35,18.734,216092376,0
2016-11-14,19.118,19.896,19.108,19.779,325589502,0
2016-11-15,19.493,19.876,19.306,19.856,193076627,0
2016-11-16,19.483,19.66,19.384,19.453,128462146,0
2016-11-17,19.463,19.916,19.409,19.779,170391436,0
2016-11-18,19.759,19.839,19.572,19.699,122363068,0
2016-11-21,19.799,20.044,19.709,20.025,119151134,0
2016-11-22,20.143,20.162,19.819,19.996,106287459,0
2016-11-23,20.114,20.35,19.896,20.251,112591231,0
2016-11-25,20.311,20.562,20.192,20.547,63564749,0
2016-11-28,20.36,20.537,19.946,19.996,110036360,0
2016-11-29,20.074,20.232,19.946,19.986,115759515,0
2016-11-30,20.534,20.95,20.484,20.88,193721804,0
2016-12-01,21.177,21.69,21.097,21.256,201355462,0
2016-12-02,21.246,21.256,20.781,20.989,129866209,0
2016-12-05,21.226,21.621,21.216,21.593,131701735,0
2016-12-06,21.839,21.909,21.473,21.909,122020795,0
2016-12-07,21.939,22.313,21.7,22.313,169533414,0
2016-12-08,22.532,22.975,22.432,22.689,184573072,0
2016-12-09,22.689,22.907,22.522,22.828,131456144,0
2016-12-12,22.739,22.985,22.279,22.353,138347065,0
2016-12-13,22.542,22.619,22.036,22.353,118636396,0
2016-12-14,22.056,23.035,21.959,22.412,227749889,0
2016-12-15,22.639,23.125,22.542,22.897,163712482,0
2016-12-16,23.055,23.055,22.392,22.402,149005981,0
2016-12-19,22.343,22.462,22.076,22.225,98493951,0
2016-12-20,22.373,22.571,22.353,22.452,84733201,0
2016-12-21,22.462,22.462,22.215,22.373,62795345,0
2016-12-22,22.343,22.472,22.215,22.284,67822183,0
2016-12-23,22.255,22.392,22.176,22.343,38581630,0
2016-12-27,22.452,22.477,22.284,22.353,40390601,0
2016-12-28,22.363,22.412,22.006,22.076,52784106,0
2016-12-29,22.076,22.136,21.523,21.75,80025773,0
2016-12-30,21.77,22.006,21.7,21.849,73427115,0
2017-01-03,22.343,22.422,21.949,22.274,100368711,0
2017-01-04,22.462,22.699,22.343,22.689,77693846,0
2017-01-05,22.562,22.669,22.091,22.422,87763777,0
2017-01-06,22.522,22.59,22.303,22.422,66553480,0
2017-01-09,22.255,22.452,22.146,22.293,76742492,0
2017-01-10,22.333,22.877,22.284,22.679,102101146,0
2017-01-11,22.679,22.808,22.462,22.808,93307934,0
2017-01-12,22.749,22.858,22.353,22.659,121463937,0
2017-01-13,22.946,23.144,22.542,22.749,163489059,0
2017-01-17,22.422,22.532,21.76,21.799,154060718,0
2017-01-18,22.046,22.392,21.849,22.373,125725875,0
2017-01-19,22.472,22.552,22.156,22.274,76803779,0
2017-01-20,22.402,22.669,22.264,22.383,103643422,0
2017-01-23,22.363,22.502,22.161,22.303,61975800,0
2017-01-24,22.353,22.833,22.225,22.689,99560104,0
2017-01-25,23.055,23.155,22.838,23.105,100772532,0
2017-01-26,23.145,23.282,23.015,23.173,85044379,0
2017-01-27,23.165,23.183,23.015,23.095,55145079,0
2017-01-30,22.936,22.936,22.452,22.689,92556384,0
2017-01-31,22.512,22.764,22.245,22.383,91978506,0
2017-02-01,22.709,22.956,22.562,22.629,104729247,0
2017-02-02,22.482,22.532,22.255,22.462,89575248,0
2017-02-03,22.887,23.085,22.689,23.025,117333517,0
2017-02-06,22.887,23.115,22.808,22.858,93221430,0
2017-02-07,23.015,23.025,22.6,22.639,88923492,0
2017-02-08,22.472,22.472,22.195,22.412,103414406,0
2017-02-09,22.502,22.887,22.383,22.858,103735922,0
2017-02-10,22.927,22.975,22.699,22.818,91525395,0
2017-02-13,22.907,23.272,22.907,23.135,106428059,0
2017-02-14,23.135,23.896,23.065,23.786,141169956,0
2017-02-15,24.064,24.489,23.836,24.301,152760473,0
2017-02-16,24.261,24.34,24.024,24.301,99145163,0
2017-02-17,24.004,24.301,23.925,24.241,86575720,0
2017-02-21,24.311,24.519,24.301,24.499,79399990,0
2017-02-22,24.331,24.667,24.261,24.509,82215293,0
2017-02-23,24.509,24.607,24.232,24.301,86782647,0
2017-02-24,23.846,24.074,23.748,23.954,98129450,0
2017-02-27,23.925,24.38,23.915,24.291,69791181,0
2017-02-28,24.202,24.419,24.143,24.399,91060219,0
2017-03-01,25.158,25.396,25.009,25.288,144980822,0
2017-03-02,25.466,25.585,24.99,25.019,100477781,0
2017-03-03,25.089,25.436,25.089,25.228,93384985,0
2017-03-06,25.119,25.138,24.871,25.039,76237523,0
2017-03-07,25.009,25.148,24.891,24.999,64488560,0
2017-03-08,25.386,25.555,25.009,25.049,106092385,0
2017-03-09,25.138,25.317,25.019,25.138,79430784,0
2017-03-10,25.406,25.406,24.881,25.099,87607950,0
2017-03-13,25.089,25.198,24.921,25.089,56860298,0
2017-03-14,24.98,25.128,24.841,25.109,63690731,0
2017-03-15,25.178,25.336,24.751,24.97,115590335,0
2017-03-16,25.029,25.278,24.98,25.009,70841529,0
2017-03-17,25.009,25.059,24.623,24.653,106040321,0
2017-03-20,24.375,24.553,24.216,24.236,87946948,0
2017-03-21,24.296,24.355,22.759,22.828,261586917,0
2017-03-22,22.461,22.986,22.263,22.749,169340074,0
2017-03-23,22.848,23.294,22.719,22.877,112570246,0
2017-03-24,23.006,23.156,22.57,22.927,114331285,0
2017-03-27,22.094,22.858,21.975,22.838,120369951,0
2017-03-28,22.818,23.473,22.808,23.284,96419081,0
2017-03-29,23.314,23.453,23.116,23.156,67699290,0
2017-03-30,23.184,23.779,23.136,23.671,79742028,0
2017-03-31,23.631,23.77,23.393,23.393,77722408,0
2017-04-03,23.453,23.552,22.887,23.393,88733370,0
2017-04-04,23.006,23.314,23.006,23.244,75827922,0
2017-04-05,23.571,23.681,22.957,22.976,98059638,0
2017-04-06,22.976,23.264,22.769,23.066,83577307,0
2017-04-07,22.838,23.146,22.739,22.967,80171410,0
2017-04-10,22.937,23.086,22.719,22.828,63707293,0
2017-04-11,22.639,22.759,22.391,22.729,94987634,0
2017-04-12,22.689,22.749,22.421,22.461,77004257,0
2017-04-13,22.372,22.769,22.154,22.154,88686308,0
2017-04-17,22.174,22.639,22.074,22.619,85578312,0
2017-04-18,22.917,22.957,22.193,22.521,147556844,0
2017-04-19,22.729,22.957,22.491,22.551,102546044,0
2017-04-20,22.769,22.976,22.629,22.877,104537401,0
2017-04-21,22.838,22.887,22.401,22.521,128074902,0
2017-04-24,23.046,23.651,23.046,23.433,139646227,0
2017-04-25,23.789,24.146,23.711,23.779,132557134,0
2017-04-26,23.799,23.988,23.661,23.691,95866683,0
2017-04-27,23.701,23.726,23.264,23.453,80600984,0
2017-04-28,23.373,23.522,23.126,23.146,69925139,0
2017-05-01,23.324,23.571,23.156,23.413,72904730,0
2017-05-02,23.413,23.473,23.136,23.334,57553801,0
2017-05-03,23.174,23.581,23.146,23.571,64665899,0
2017-05-04,23.779,23.849,23.533,23.651,68673809,0
2017-05-05,23.779,23.789,23.403,23.542,57111928,0
2017-05-08,23.552,23.859,23.552,23.76,56433003,0
2017-05-09,23.829,24.107,23.671,23.779,61986156,0
2017-05-10,23.711,23.968,23.671,23.949,48870486,0
2017-05-11,23.894,24.028,23.641,23.869,68891143,0
2017-05-12,23.721,23.799,23.552,23.799,63062883,0
2017-05-15,23.859,23.939,23.779,23.859,50907959,0
2017-05-16,23.869,23.968,23.741,23.789,56042349,0
2017-05-17,23.174,23.254,22.272,22.382,191584443,0
2017-05-18,22.421,22.808,22.312,22.551,109332857,0
2017-05-19,22.719,23.106,22.679,22.858,89194958,0
2017-05-22,22.996,23.046,22.629,22.848,75289714,0
2017-05-23,22.838,23.304,22.649,23.194,79474876,0
2017-05-24,23.244,23.274,23.026,23.166,59600436,0
2017-05-25,23.214,23.383,23.026,23.056,60891546,0
2017-05-26,23.036,23.224,22.976,23.046,50720446,0
2017-05-30,22.937,23.016,22.689,22.719,61421701,0
2017-05-31,22.664,22.684,21.978,22.296,139329642,0
2017-06-01,22.366,22.525,22.187,22.515,69882444,0
2017-06-02,22.157,22.475,22.047,22.336,79838669,0
2017-06-05,22.326,22.584,22.276,22.296,51774346,0
2017-06-06,22.087,22.296,21.958,22.117,72007675,0
2017-06-07,22.187,22.505,22.152,22.485,66612287,0
2017-06-08,22.505,23.092,22.485,22.853,93768298,0
2017-06-09,23.102,23.55,23.092,23.55,108620549,0
2017-06-12,23.699,23.913,23.43,23.659,86185256,0
2017-06-13,23.828,23.987,23.544,23.649,68279501,0
2017-06-14,23.43,23.689,23.082,23.639,102532129,0
2017-06-15,23.43,23.823,23.351,23.42,70037545,0
2017-06-16,23.44,23.5,23.251,23.311,57643982,0
2017-06-19,23.49,23.878,23.48,23.788,58820023,0
2017-06-20,23.788,23.868,23.361,23.37,59891999,0
2017-06-21,23.37,23.45,22.953,23.012,72716426,0
2017-06-22,23.002,23.077,22.783,22.813,64883906,0
2017-06-23,22.992,22.992,22.624,22.704,85758568,0
2017-06-26,22.793,23.022,22.614,22.774,61594893,0
2017-06-27,22.982,23.48,22.883,23.152,88636616,0
2017-06-28,23.41,23.838,23.409,23.758,119024184,0
2017-06-29,24.455,24.544,23.913,24.196,151134315,0
2017-06-30,24.495,24.495,24.047,24.137,82782493,0
2017-07-03,24.336,24.783,24.316,24.554,58427048,0
2017-07-05,24.674,24.823,24.495,24.793,76356646,0
2017-07-06,24.773,24.982,24.564,24.584,84814626,0
2017-07-07,24.793,24.873,24.525,24.704,53800722,0
2017-07-10,24.594,24.863,24.515,24.763,54749231,0
2017-07-11,24.753,24.783,24.336,24.475,69685410,0
2017-07-12,24.296,24.475,24.176,24.226,68969014,0
2017-07-13,24.306,24.505,24.246,24.495,55625527,0
2017-07-14,24.077,24.196,23.699,24.087,92937611,0
2017-07-17,24.097,24.097,23.808,23.898,81680472,0
2017-07-18,23.788,23.938,23.49,23.778,108482442,0
2017-07-19,23.928,24.077,23.689,23.938,74478187,0
2017-07-20,23.898,23.994,23.709,23.818,62906665,0
2017-07-21,23.719,23.838,23.54,23.679,66181370,0
2017-07-24,23.619,23.908,23.604,23.788,51623655,0
2017-07-25,24.127,24.544,24.117,24.355,86504191,0
2017-07-26,24.544,24.544,24.012,24.087,65904831,0
2017-07-27,24.137,24.326,23.912,23.987,62617646,0
2017-07-28,23.928,24.087,23.838,23.908,49764105,0
2017-07-31,23.997,24.176,23.967,23.997,62567965,0
2017-08-01,24.166,24.365,24.146,24.326,52962003,0
2017-08-02,24.316,24.465,24.137,24.465,55578833,0
2017-08-03,24.425,24.475,24.196,24.246,53436110,0
2017-08-04,24.554,24.952,24.525,24.843,105501280,0
2017-08-07,24.883,24.923,24.773,24.833,42026225,0
2017-08-08,24.823,25.221,24.694,24.773,73679394,0
2017-08-09,24.475,24.644,24.336,24.614,57129993,0
2017-08-10,24.455,24.455,23.967,23.997,77138264,0
2017-08-11,23.948,24.117,23.679,23.739,68418377,0
2017-08-14,24.107,24.36,24.047,24.296,55113073,0
2017-08-15,24.624,24.724,24.326,24.345,45323700,0
2017-08-16,24.415,24.495,23.957,24.067,59377858,0
2017-08-17,23.948,24.044,23.5,23.52,78593046,0
2017-08-18,23.44,23.778,23.331,23.5,60569342,0
2017-08-21,23.46,23.52,23.022,23.261,68551155,0
2017-08-22,23.48,23.768,23.45,23.709,59453838,0
2017-08-23,23.49,23.848,23.47,23.639,39897769,0
2017-08-24,23.808,23.818,23.559,23.719,39306875,0
2017-08-25,23.768,23.948,23.629,23.649,43653494,0
2017-08-28,23.719,23.778,23.45,23.599,37017953,0
2017-08-29,23.102,23.579,23.002,23.46,61117753,0
2017-08-30,23.73,24.04,23.56,23.87,58375841,0
2017-08-31,24.03,24.04,23.78,23.89,62326897,0
2017-09-01,23.9,24.18,23.8,24.09,56210892,0
2017-09-05,23.83,23.83,23.23,23.31,108809286,0
2017-09-06,23.49,23.575,23.21,23.41,63218296,0
2017-09-07,23.38,23.39,22.75,22.97,103447632,0
2017-09-08,22.93,23.23,22.85,22.89,67471828,0
2017-09-11,23.22,23.41,23.08,23.36,73642256,0
2017-09-12,23.46,24.03,23.45,23.95,99580266,0
2017-09-13,23.92,24.35,23.871,24.33,86249857,0
2017-09-14,24.38,24.54,24.2,24.24,69783583,0
2017-09-15,24.21,24.41,24.15,24.38,85767473,0
2017-09-18,24.42,24.77,24.41,24.7,67966837,0
2017-09-19,24.7,24.99,24.62,24.86,56111949,0
2017-09-20,24.88,25.24,24.67,25.06,82228609,0
2017-09-21,25.05,25.28,24.92,25.16,57819807,0
2017-09-22,25.01,25.07,24.85,25.02,61355548,0
2017-09-25,24.94,25.08,24.58,24.76,62272903,0
2017-09-26,24.83,24.955,24.685,24.81,52973331,0
2017-09-27,25.31,25.64,25.18,25.41,92748015,0
2017-09-28,25.59,25.64,25.34,25.45,64929511,0
2017-09-29,25.41,25.48,25.31,25.34,63889636,0
2017-10-02,25.46,25.65,25.39,25.62,53966606,0
2017-10-03,25.75,25.93,25.62,25.86,55884242,0
2017-10-04,25.86,25.95,25.7,25.71,53305100,0
2017-10-05,25.77,26.23,25.66,26.13,62558265,0
2017-10-06,26.25,26.3,26.04,26.21,53870219,0
2017-10-09,26.26,26.27,25.76,25.85,55067207,0
2017-10-10,25.83,25.95,25.71,25.93,46093163,0
2017-10-11,25.93,25.93,25.65,25.83,51603610,0
2017-10-12,25.87,25.87,25.34,25.45,71579894,0
2017-10-13,25.38,26,25.12,25.83,104028324,0
2017-10-16,25.87,26.33,25.87,26.24,71849207,0
2017-10-17,26.37,26.43,26.11,26.2,48565256,0
2017-10-18,26.34,26.55,26.33,26.48,55320596,0
2017-10-19,26.2,26.59,26.15,26.58,54467819,0
2017-10-20,27.04,27.18,26.9,27.17,83582440,0
2017-10-23,27.22,27.43,27.09,27.16,69568916,0
2017-10-24,27.35,27.84,27.34,27.68,89930018,0
2017-10-25,27.89,27.92,27.34,27.63,81204390,0
2017-10-26,27.69,27.98,27.68,27.74,55254717,0
2017-10-27,27.68,27.96,27.618,27.8,58760607,0
2017-10-30,27.64,27.76,27.46,27.6,51319946,0
2017-10-31,27.64,27.72,27.34,27.39,50274480,0
2017-11-01,27.64,27.73,27.36,27.53,46507184,0
2017-11-02,27.51,27.935,27.275,27.87,59680010,0
2017-11-03,27.73,27.82,27.62,27.82,37807507,0
2017-11-06,27.74,27.8199,27.62,27.75,37218462,0
2017-11-07,27.74,27.77,27.02,27.18,68282386,0
2017-11-08,26.96,26.96,26.49,26.79,82995186,0
2017-11-09,26.49,26.66,26.12,26.49,95371790,0
2017-11-10,26.59,26.74,26.46,26.51,61095242,0
