Date,Open,High,Low,Close,Volume,OpenInt
1986-11-24,3.1048,3.1977,3.0053,3.1048,4667077,0
1986-11-25,3.0799,3.1048,3.0053,3.0302,1030040,0
1986-11-26,3.0053,3.0302,2.9558,2.9558,1884221,0
1986-11-28,2.9121,3.0302,2.9121,3.0053,720193,0
1986-12-01,2.9805,2.9805,2.9121,2.9558,531772,0
1986-12-02,2.937,2.9558,2.8129,2.8378,23190450,0
1986-12-03,2.8874,2.9121,2.8625,2.9121,2431774,0
1986-12-04,2.9121,2.937,2.8874,2.8874,1248096,0
1986-12-05,2.8874,2.8874,2.8378,2.8625,1964748,0
1986-12-08,2.8378,2.8625,2.7384,2.8129,955482,0
1986-12-09,2.7879,2.8129,2.6888,2.7134,906360,0
1986-12-10,2.7134,2.8378,2.7134,2.7879,805704,0
1986-12-11,2.7879,2.8378,2.7134,2.8129,717940,0
1986-12-12,2.8129,2.8625,2.8129,2.8378,650945,0
1986-12-15,2.8129,2.8378,2.7632,2.8129,429025,0
1986-12-16,2.8378,2.8625,2.8129,2.8378,940985,0
1986-12-17,2.8129,2.8378,2.7879,2.8129,521468,0
1986-12-18,2.7879,2.8378,2.7879,2.7879,607946,0
1986-12-19,2.7879,2.8378,2.7632,2.8129,720031,0
1986-12-22,2.7879,2.8129,2.7632,2.7879,289077,0
1986-12-23,2.7632,2.7879,2.7384,2.7632,734853,0
1986-12-24,2.7632,2.8129,2.7632,2.8129,742581,0
1986-12-26,2.8129,2.8129,2.7632,2.7879,525648,0
1986-12-29,2.7632,2.8129,2.7632,2.7879,344471,0
1986-12-30,2.7632,2.7879,2.7384,2.7384,344637,0
1986-12-31,2.7384,2.8129,2.7384,2.7632,659481,0
1987-01-02,2.7632,2.8378,2.7632,2.8129,418718,0
1987-01-05,2.8378,2.8874,2.8378,2.8625,518078,0
1987-01-06,2.8874,2.9121,2.8874,2.9121,1092203,0
1987-01-07,2.9121,2.9121,2.8874,2.9121,1075294,0
1987-01-08,2.9121,2.9121,2.8874,2.9121,642084,0
1987-01-09,2.9121,2.937,2.8625,2.937,772049,0
1987-01-12,2.8874,2.937,2.8874,2.937,698935,0
1987-01-13,2.8874,2.937,2.8874,2.9121,592164,0
1987-01-14,2.8874,3.0053,2.8874,3.0053,1423473,0
1987-01-15,3.0302,3.1048,3.0053,3.0552,1980853,0
1987-01-16,3.0552,3.0552,3.0053,3.0552,577988,0
1987-01-19,3.0053,3.0552,2.9805,3.0552,542075,0
1987-01-20,3.0302,3.0552,2.9805,3.0053,1097042,0
1987-01-21,2.9558,3.0053,2.937,2.9805,730342,0
1987-01-22,2.9558,3.0302,2.9121,3.0053,1024562,0
1987-01-23,3.0053,3.0302,2.9558,2.9805,974002,0
1987-01-26,2.937,2.9558,2.9121,2.9121,542398,0
1987-01-27,2.937,2.9805,2.9121,2.9558,488285,0
1987-01-28,2.937,2.937,2.8874,2.8874,653039,0
1987-01-29,2.8874,2.9121,2.8625,2.8874,453986,0
1987-01-30,2.8874,2.8874,2.8625,2.8874,477982,0
1987-02-02,2.8874,2.8874,2.8378,2.8874,718422,0
1987-02-03,2.8625,2.8874,2.8129,2.8874,1948643,0
1987-02-04,2.9121,3.0053,2.9121,2.9558,2061374,0
1987-02-05,2.937,2.9805,2.9121,2.9558,813921,0
1987-02-06,2.9121,3.0053,2.9121,3.0053,930357,0
1987-02-09,3.0552,3.0799,3.0053,3.0552,1113782,0
1987-02-10,3.0552,3.0552,2.9558,3.0302,456564,0
1987-02-11,3.0302,3.1296,2.9805,3.1048,2013058,0
1987-02-12,3.1545,3.1545,3.0552,3.1048,859496,0
1987-02-13,3.1048,3.1545,3.0552,3.1296,799426,0
1987-02-17,3.1296,3.1792,3.0799,3.1792,760614,0
1987-02-18,3.1792,3.2972,3.1545,3.2724,1852010,0
1987-02-19,3.2477,3.3718,3.2477,3.2972,2029164,0
1987-02-20,3.2724,3.2972,3.2477,3.2724,543365,0
1987-02-23,3.2477,3.2724,3.1792,3.1977,371688,0
1987-02-24,3.2228,3.2972,3.1792,3.2477,679127,0
1987-02-25,3.2228,3.2724,3.2228,3.2477,498432,0
1987-02-26,3.2477,3.2972,3.2228,3.2477,401004,0
1987-02-27,3.2477,3.3221,3.2477,3.3221,536283,0
1987-03-02,3.3221,3.3966,3.2972,3.3718,967073,0
1987-03-03,3.347,3.3966,3.2724,3.3221,2625031,0
1987-03-04,3.3221,3.3718,3.2972,3.3718,905879,0
1987-03-05,3.3718,3.3966,3.3221,3.3966,1803704,0
1987-03-06,3.3718,3.5394,3.3718,3.5394,3349732,0
1987-03-09,3.4897,3.5394,3.4649,3.4897,2705556,0
1987-03-10,3.4461,3.4897,3.4461,3.4649,1496748,0
1987-03-11,3.4461,3.4649,3.3718,3.3966,561399,0
1987-03-12,3.347,3.4649,3.347,3.4461,575735,0
1987-03-13,3.4461,3.4897,3.4215,3.4461,372982,0
1987-03-16,3.4215,3.4215,3.3718,3.4215,555605,0
1987-03-17,3.3718,3.4712,3.3718,3.4461,747407,0
1987-03-18,3.4712,3.4712,3.3718,3.3966,482008,0
1987-03-19,3.347,3.3718,3.2785,3.3221,736458,0
1987-03-20,3.2972,3.4215,3.2972,3.3718,935513,0
1987-03-23,3.3966,3.4712,3.3718,3.4712,736298,0
1987-03-24,3.4215,3.496,3.4215,3.4461,893315,0
1987-03-25,3.4461,3.4461,3.3966,3.3966,376035,0
1987-03-26,3.3966,3.4215,3.3718,3.3966,203076,0
1987-03-27,3.3966,3.4461,3.3221,3.347,708599,0
1987-03-30,3.2537,3.2785,3.1792,3.1792,918280,0
1987-03-31,3.1545,3.3221,3.1545,3.2785,950968,0
1987-04-01,3.2289,3.2972,3.2043,3.2972,365570,0
1987-04-02,3.3221,3.347,3.2537,3.2972,401004,0
1987-04-03,3.2785,3.2972,3.2289,3.2972,183748,0
1987-04-06,3.2785,3.347,3.2537,3.3221,327564,0
1987-04-07,3.3966,3.4461,3.347,3.3966,742098,0
1987-04-08,3.3966,3.3966,3.2289,3.2289,278926,0
1987-04-09,3.2289,3.2537,3.1792,3.2537,632746,0
1987-04-10,3.2537,3.2785,3.2043,3.2537,280536,0
1987-04-13,3.2043,3.2537,3.0799,3.1048,380710,0
1987-04-14,3.0799,3.1048,2.9867,3.0302,414691,0
1987-04-15,3.1048,3.1296,3.0552,3.0799,298576,0
1987-04-16,3.0799,3.1048,3.0302,3.0799,349630,0
1987-04-20,3.0799,3.1048,3.0552,3.0552,165717,0
1987-04-21,3.0302,3.0552,2.9867,3.0552,436270,0
1987-04-22,3.0302,3.1048,3.0115,3.1048,328370,0
1987-04-23,3.0799,3.1296,3.0302,3.1048,551739,0
1987-04-24,3.0799,3.1048,3.0302,3.0552,224497,0
1987-04-27,3.1048,3.1296,3.0302,3.0552,773175,0
1987-04-28,3.0799,3.2043,3.0799,3.1545,646429,0
1987-04-29,3.1792,3.2043,3.1545,3.2043,451246,0
1987-04-30,3.1792,3.2043,3.1545,3.1792,360419,0
1987-05-01,3.1792,3.2537,3.1792,3.2289,256869,0
1987-05-04,3.3221,3.3966,3.2785,3.347,578958,0
1987-05-05,3.4215,3.4712,3.3718,3.3966,962565,0
1987-05-06,3.3966,3.4461,3.347,3.347,881876,0
1987-05-07,3.3966,3.4461,3.347,3.4215,399548,0
1987-05-08,3.4461,3.496,3.4215,3.4712,809249,0
1987-05-11,3.496,3.5456,3.4461,3.4461,662055,0
1987-05-12,3.4215,3.4712,3.3966,3.4215,384094,0
1987-05-13,3.4712,3.4712,3.3966,3.3966,382642,0
1987-05-14,3.4461,3.4712,3.3966,3.3966,440776,0
1987-05-15,3.3718,3.4215,3.2972,3.3221,407602,0
1987-05-18,3.2785,3.3221,3.2289,3.2537,286985,0
1987-05-19,3.2537,3.347,3.2043,3.2043,736617,0
1987-05-20,3.2043,3.2785,3.1792,3.2537,445452,0
1987-05-21,3.2537,3.2972,3.2043,3.2785,551739,0
1987-05-22,3.2537,3.2785,3.2289,3.2537,253646,0
1987-05-26,3.3718,3.3966,3.2972,3.3718,328370,0
1987-05-27,3.347,3.3718,3.2972,3.347,239313,0
1987-05-28,3.347,3.4461,3.347,3.3718,320480,0
1987-05-29,3.3966,3.3966,3.347,3.3718,208715,0
1987-06-01,3.3221,3.347,3.2785,3.347,295517,0
1987-06-02,3.347,3.3718,3.2972,3.3221,277962,0
1987-06-03,3.3221,3.3966,3.2972,3.3718,1182552,0
1987-06-04,3.3966,3.4215,3.3221,3.3718,1132144,0
1987-06-05,3.347,3.4215,3.347,3.4215,243664,0
1987-06-08,3.4215,3.4215,3.347,3.3966,298256,0
1987-06-09,3.3966,3.4215,3.3718,3.3966,256547,0
1987-06-10,3.4215,3.496,3.4215,3.496,996549,0
1987-06-11,3.4461,3.5891,3.4461,3.5456,2576714,0
1987-06-12,3.6387,3.7876,3.6387,3.7876,2158001,0
1987-06-15,3.8376,3.8624,3.7629,3.8376,1246482,0
1987-06-16,3.8126,3.8376,3.7876,3.8126,629039,0
1987-06-17,3.7876,3.8376,3.7629,3.7876,542559,0
1987-06-18,3.7876,3.8376,3.738,3.7876,596833,0
1987-06-19,3.7876,3.8126,3.7629,3.7629,356550,0
1987-06-22,3.7134,3.7876,3.5706,3.7629,467030,0
1987-06-23,3.738,3.8376,3.738,3.8126,627273,0
1987-06-24,3.8126,3.8376,3.7876,3.8126,387154,0
1987-06-25,3.7876,3.8376,3.7876,3.7876,281505,0
1987-06-26,3.7629,3.8376,3.738,3.7876,242858,0
1987-06-29,3.7876,3.8376,3.7876,3.7876,184874,0
1987-06-30,3.7629,3.8376,3.738,3.738,580730,0
1987-07-01,3.738,3.7629,3.7134,3.738,232872,0
1987-07-02,3.7629,3.7876,3.738,3.7629,351237,0
1987-07-06,3.7629,3.8126,3.645,3.645,564138,0
1987-07-07,3.645,3.738,3.645,3.738,768342,0
1987-07-08,3.6883,3.7629,3.6883,3.738,552545,0
1987-07-09,3.7134,3.7629,3.7134,3.738,400034,0
1987-07-10,3.7134,3.738,3.6883,3.6883,213549,0
1987-07-13,3.6883,3.6883,3.5952,3.645,504711,0
1987-07-14,3.645,3.7134,3.645,3.6883,470895,0
1987-07-15,3.6636,3.7134,3.645,3.645,510831,0
1987-07-16,3.6636,3.7134,3.6201,3.6636,452857,0
1987-07-17,3.6636,3.7629,3.6636,3.6883,326442,0
1987-07-20,3.6883,3.7134,3.6636,3.6636,602469,0
1987-07-21,3.6883,3.738,3.6201,3.6883,1191733,0
1987-07-22,3.7134,3.8126,3.7134,3.7876,1300278,0
1987-07-23,3.738,3.7629,3.7134,3.738,409540,0
1987-07-24,3.738,3.738,3.6883,3.7134,1054042,0
1987-07-27,3.7134,3.8126,3.7134,3.7876,563820,0
1987-07-28,3.8126,3.8376,3.7876,3.8126,395206,0
1987-07-29,3.8126,3.9804,3.8126,3.9554,594902,0
1987-07-30,3.9804,4.03,3.9554,3.9804,595381,0
1987-07-31,3.9119,3.9554,3.8126,3.8624,810056,0
1987-08-03,3.8376,3.8376,3.738,3.738,433698,0
1987-08-04,3.738,3.7629,3.6636,3.738,434337,0
1987-08-05,3.738,3.8376,3.738,3.8126,272170,0
1987-08-06,3.8126,3.8624,3.7876,3.8624,399068,0
1987-08-07,3.8376,3.9554,3.8376,3.8871,469766,0
1987-08-10,3.8871,4.005,3.8871,3.9804,332237,0
1987-08-11,4.03,4.1045,4.005,4.1045,1367918,0
1987-08-12,4.0547,4.1293,3.9119,3.9554,1057901,0
1987-08-13,3.9119,3.9804,3.9119,3.9554,275064,0
1987-08-14,3.9306,4.005,3.9306,3.9306,252360,0
1987-08-17,3.9306,3.9804,3.9306,3.9306,347376,0
1987-08-18,3.9119,3.9554,3.8126,3.8624,440776,0
1987-08-19,3.8376,3.8871,3.8126,3.8376,211775,0
1987-08-20,3.8871,3.9804,3.8624,3.9804,572674,0
1987-08-21,3.9554,3.9804,3.9306,3.9554,247845,0
1987-08-24,3.9804,4.005,3.9306,3.9554,443679,0
1987-08-25,3.9554,3.9804,3.9306,3.9554,306142,0
1987-08-26,3.9554,3.9554,3.8126,3.8126,543531,0
1987-08-27,3.7876,3.8126,3.738,3.738,910870,0
1987-08-28,3.738,3.738,3.645,3.7134,613744,0
1987-08-31,3.7134,3.8624,3.7134,3.8624,346084,0
1987-09-01,3.8624,3.8624,3.7629,3.7629,296163,0
1987-09-02,3.7134,3.8126,3.6883,3.8126,250744,0
1987-09-03,3.7629,3.8624,3.7134,3.738,393432,0
1987-09-04,3.7876,3.7876,3.6636,3.6883,369915,0
1987-09-08,3.645,3.6636,3.496,3.5952,376683,0
1987-09-09,3.5952,3.6201,3.5456,3.5706,201628,0
1987-09-10,3.5952,3.7629,3.5952,3.738,291010,0
1987-09-11,3.7629,3.8624,3.738,3.8624,203076,0
1987-09-14,3.8376,3.9306,3.7629,3.7629,210483,0
1987-09-15,3.7195,3.7629,3.6698,3.7195,233677,0
1987-09-16,3.6698,3.7195,3.645,3.6698,154604,0
1987-09-17,3.645,3.6698,3.5952,3.6201,129322,0
1987-09-18,3.645,3.6946,3.5456,3.5456,306466,0
1987-09-21,3.5952,3.6698,3.496,3.5207,861589,0
1987-09-22,3.4774,3.5952,3.4774,3.5952,551739,0
1987-09-23,3.5952,3.6201,3.5456,3.6201,377488,0
1987-09-24,3.5952,3.6201,3.5952,3.5952,149936,0
1987-09-25,3.5952,3.6201,3.5207,3.5706,1932537,0
1987-09-28,3.5952,3.6201,3.5207,3.5456,520016,0
1987-09-29,3.5456,3.5706,3.5207,3.5207,179246,0
1987-09-30,3.5207,3.5952,3.5207,3.5456,362029,0
1987-10-01,3.5456,3.6946,3.5456,3.6698,161851,0
1987-10-02,3.6946,3.7195,3.6201,3.645,508578,0
1987-10-05,3.6201,3.645,3.5952,3.6201,96629,0
1987-10-06,3.5952,3.6201,3.5706,3.5706,424672,0
1987-10-07,3.5706,3.5952,3.496,3.5456,682185,0
1987-10-08,3.5207,3.6201,3.5207,3.5952,879625,0
1987-10-09,3.5952,3.6201,3.5706,3.5952,202754,0
1987-10-12,3.5952,3.6201,3.5456,3.5952,286820,0
1987-10-13,3.5952,3.645,3.5952,3.5952,204849,0
1987-10-14,3.5706,3.6201,3.5207,3.5952,386024,0
1987-10-15,3.5456,3.5456,3.4526,3.4526,758523,0
1987-10-16,3.4526,3.4774,3.0613,3.1854,815849,0
1987-10-19,2.9185,3.645,2.5273,2.5769,1296731,0
1987-10-20,2.428,2.8438,2.0428,2.6452,2193106,0
1987-10-21,2.9619,3.1359,2.7694,2.9867,1406891,0
1987-10-22,2.8189,3.0363,2.67,2.937,1275957,0
1987-10-23,2.8438,2.8938,2.6949,2.8438,765771,0
1987-10-26,2.5273,2.5769,2.3782,2.428,745475,0
1987-10-27,2.6267,2.7694,2.5273,2.67,924071,0
1987-10-28,2.4776,2.8189,2.4776,2.6452,1373875,0
1987-10-29,2.67,2.8688,2.6267,2.8438,751919,0
1987-10-30,3.0363,3.0363,2.937,2.9867,578958,0
1987-11-02,2.9185,2.9619,2.8438,2.8938,344796,0
1987-11-03,2.8189,2.8189,2.67,2.7694,442714,0
1987-11-04,2.7196,2.7445,2.67,2.7196,587168,0
1987-11-05,2.7196,3.0115,2.7196,2.8438,517597,0
1987-11-06,2.8438,2.8938,2.7445,2.7694,611648,0
1987-11-09,2.6949,2.7196,2.6267,2.6452,585075,0
1987-11-10,2.6267,2.67,2.5769,2.6267,310009,0
1987-11-11,2.67,2.7445,2.6267,2.67,240762,0
1987-11-12,2.7944,2.8438,2.67,2.67,838077,0
1987-11-13,2.7196,2.7196,2.6267,2.6452,199214,0
1987-11-16,2.67,2.7196,2.5769,2.6018,388442,0
1987-11-17,2.5769,2.6018,2.5025,2.5273,547711,0
1987-11-18,2.5769,2.6452,2.5519,2.6452,436431,0
1987-11-19,2.6267,2.67,2.5273,2.6452,612612,0
1987-11-20,2.5769,2.6949,2.5519,2.67,327564,0
1987-11-23,2.6949,2.8189,2.67,2.7445,365734,0
1987-11-24,2.8438,2.9185,2.7944,2.8438,442870,0
1987-11-25,2.8688,2.8688,2.7694,2.8438,243340,0
1987-11-27,2.8189,2.8438,2.7944,2.7944,298737,0
1987-11-30,2.7196,2.7196,2.6018,2.7196,390211,0
1987-12-01,2.7445,2.7445,2.6452,2.6949,362832,0
1987-12-02,2.7196,2.8688,2.7196,2.8438,357036,0
1987-12-03,2.8688,2.8688,2.7944,2.7944,493765,0
1987-12-04,2.6949,2.7196,2.6267,2.6452,1900331,0
1987-12-07,2.67,2.7196,2.67,2.67,419679,0
1987-12-08,2.67,2.7694,2.67,2.7694,562367,0
1987-12-09,2.67,2.7694,2.6452,2.7196,298737,0
1987-12-10,2.6949,2.8189,2.67,2.7694,222403,0
1987-12-11,2.7694,2.8438,2.7694,2.8189,198084,0
1987-12-14,2.8189,2.8688,2.7944,2.8189,260571,0
1987-12-15,2.8438,2.8938,2.8189,2.8189,172803,0
1987-12-16,2.7694,2.8438,2.7694,2.8189,126742,0
1987-12-17,2.8189,2.8438,2.7694,2.7694,232872,0
1987-12-18,2.7509,2.8438,2.7509,2.8438,179884,0
1987-12-21,2.8688,2.9434,2.8438,2.8938,347209,0
1987-12-22,2.8189,2.8688,2.7944,2.8438,254451,0
1987-12-23,2.9185,2.9185,2.8189,2.8189,299865,0
1987-12-24,2.8189,2.8688,2.8189,2.8438,84866,0
1987-12-28,2.7944,2.8438,2.7694,2.7694,175060,0
1987-12-29,2.7694,2.8189,2.7694,2.7694,202436,0
1987-12-30,2.8189,2.8438,2.7694,2.7694,239798,0
1987-12-31,2.7694,2.8189,2.7694,2.7694,441746,0
1988-01-04,2.7694,2.9681,2.7694,2.9185,239313,0
1988-01-05,2.9185,3.0613,2.9185,3.0178,471700,0
1988-01-06,3.0363,3.0861,3.0363,3.0613,134476,0
1988-01-07,3.0613,3.1109,3.0178,3.1109,462197,0
1988-01-08,3.0861,3.1109,2.9434,2.993,390854,0
1988-01-11,2.9434,2.9681,2.7944,2.9185,534507,0
1988-01-12,2.8938,2.9185,2.8189,2.8438,276349,0
1988-01-13,2.8189,2.8938,2.7944,2.8688,47186,0
1988-01-14,2.8438,2.8688,2.8438,2.8438,84711,0
1988-01-15,3.0178,3.0178,2.9681,2.993,269266,0
1988-01-18,3.0178,3.0178,2.9681,3.0178,37844,0
1988-01-19,3.0178,3.0363,2.9681,3.0178,124166,0
1988-01-20,2.9434,3.0178,2.8938,2.9434,1083991,0
1988-01-21,2.9185,2.9185,2.8189,2.9185,234166,0
1988-01-22,2.9185,2.9434,2.8688,2.8688,37844,0
1988-01-25,2.8938,2.9434,2.8688,2.9434,137692,0
1988-01-26,2.9434,2.9434,2.8938,2.8938,138502,0
1988-01-27,2.8938,2.9185,2.8688,2.8938,108218,0
1988-01-28,2.8938,2.9185,2.8688,2.8688,102425,0
1988-01-29,2.8938,2.993,2.8938,2.993,124329,0
1988-02-01,3.0613,3.0613,2.993,2.993,298902,0
1988-02-02,2.993,3.0178,2.9434,2.9434,231263,0
1988-02-03,2.9434,2.9681,2.8688,2.8938,478621,0
1988-02-04,2.8688,2.9185,2.8438,2.8938,184874,0
1988-02-05,2.9185,2.993,2.9185,2.9434,73274,0
1988-02-08,2.9185,2.9434,2.8688,2.8938,229161,0
1988-02-09,2.8688,2.9185,2.8688,2.8938,303083,0
1988-02-10,2.9185,2.9185,2.8688,2.9185,139464,0
1988-02-11,2.9185,2.9185,2.8938,2.9185,573640,0
1988-02-12,2.8938,2.9434,2.8938,2.8938,396168,0
1988-02-16,2.9185,2.9434,2.8688,2.8938,561242,0
1988-02-17,2.8938,2.9434,2.8938,2.9185,98397,0
1988-02-18,2.8688,2.8938,2.8189,2.8938,289561,0
1988-02-19,2.8688,2.9185,2.8688,2.9185,683631,0
1988-02-22,2.9185,2.9434,2.8688,2.9185,430955,0
1988-02-23,2.9434,2.9434,2.8688,2.8688,558991,0
1988-02-24,2.8938,2.9185,2.8938,2.8938,477494,0
1988-02-25,2.9185,3.0363,2.8938,2.9681,996227,0
1988-02-26,2.9185,2.993,2.9185,2.9681,795723,0
1988-02-29,2.993,3.0363,2.993,3.0178,213704,0
1988-03-01,3.0363,3.0861,3.0178,3.0861,500368,0
1988-03-02,3.0861,3.1359,3.0613,3.0861,464291,0
1988-03-03,3.0861,3.26,3.0861,3.1854,847745,0
1988-03-04,3.1854,3.2352,3.1605,3.1605,619060,0
1988-03-07,3.1605,3.1605,3.0861,3.1359,334331,0
1988-03-08,3.0861,3.1605,3.0861,3.1109,161528,0
1988-03-09,3.1359,3.2101,3.1359,3.1605,867710,0
1988-03-10,3.1605,3.1605,3.0363,3.0861,464132,0
1988-03-11,3.0861,3.1359,3.0363,3.0861,728725,0
1988-03-14,3.1109,3.1109,3.0363,3.0613,82137,0
1988-03-15,3.0613,3.0861,2.993,3.0363,357354,0
1988-03-16,3.0178,3.0428,2.9681,3.0178,162013,0
1988-03-17,3.0428,3.0428,2.993,3.0428,275391,0
1988-03-18,3.0674,3.0923,3.0178,3.0923,354294,0
1988-03-21,3.0674,3.0674,3.0428,3.0428,90668,0
1988-03-22,3.0178,3.0674,3.0178,3.0178,216443,0
1988-03-23,3.0178,3.0923,3.0178,3.0923,225141,0
1988-03-24,3.0428,3.0674,2.9681,2.9681,384895,0
1988-03-25,2.9681,2.993,2.9185,2.9185,343831,0
1988-03-28,2.8504,2.9185,2.8504,2.8938,230777,0
1988-03-29,2.9185,2.9434,2.8688,2.8938,222083,0
1988-03-30,2.9185,2.9185,2.8504,2.8938,439009,0
1988-03-31,2.8688,2.8688,2.8504,2.8688,161851,0
1988-04-04,2.8504,2.8938,2.8504,2.8504,126579,0
1988-04-05,2.8504,2.8938,2.8504,2.8688,182466,0
1988-04-06,2.8688,2.8938,2.8504,2.8938,324020,0
1988-04-07,2.8688,3.0428,2.8688,2.993,378614,0
1988-04-08,3.0178,3.0178,2.9434,2.993,203076,0
1988-04-11,2.993,3.0178,2.9434,2.9681,142849,0
1988-04-12,2.9434,3.0178,2.9434,2.993,282312,0
1988-04-13,2.9681,3.0178,2.9681,2.993,279094,0
1988-04-14,2.9434,2.993,2.9185,2.9185,176664,0
1988-04-15,2.8938,2.9434,2.8688,2.8938,259444,0
1988-04-18,2.8688,2.9185,2.8688,2.9185,92115,0
1988-04-19,2.9434,3.0178,2.9185,2.9681,235287,0
1988-04-20,2.9434,2.9681,2.8938,2.9185,152831,0
1988-04-21,2.9185,2.9185,2.8688,2.8688,250100,0
1988-04-22,2.8688,2.9434,2.8688,2.8938,123199,0
1988-04-25,2.9185,2.9434,2.8938,2.9185,112407,0
1988-04-26,2.9681,2.993,2.9434,2.9434,145101,0
1988-04-27,2.9681,2.993,2.9434,2.9681,84711,0
1988-04-28,2.9681,2.9681,2.8938,2.9185,98078,0
1988-04-29,2.9434,2.9434,2.8938,2.9434,398100,0
1988-05-02,2.9185,2.9434,2.8938,2.9185,512443,0
1988-05-03,2.9434,2.993,2.9185,2.9681,246397,0
1988-05-04,2.993,3.0428,2.9434,3.0178,274420,0
1988-05-05,2.9681,3.0178,2.9434,3.0178,184720,0
1988-05-06,2.9681,3.0178,2.9434,2.993,156694,0
1988-05-09,3.0178,3.0178,2.9185,2.9681,85678,0
1988-05-10,2.9681,2.9681,2.8938,2.9185,200020,0
1988-05-11,2.8938,2.9185,2.8688,2.8938,490220,0
1988-05-12,2.9185,2.9185,2.8938,2.8938,346887,0
1988-05-13,2.9185,2.9434,2.8938,2.8938,308883,0
1988-05-16,2.8938,2.9434,2.8938,2.9185,426606,0
1988-05-17,3.0674,3.0674,2.9434,2.9681,360903,0
1988-05-18,2.9434,2.9681,2.8938,2.9185,457531,0
1988-05-19,2.8938,2.9185,2.8688,2.8688,257189,0
1988-05-20,2.8688,2.8938,2.8688,2.8688,170384,0
1988-05-23,2.8688,2.8938,2.8504,2.8504,107256,0
1988-05-24,2.8504,2.8938,2.8504,2.8688,193574,0
1988-05-25,2.8688,2.8938,2.8504,2.8504,135278,0
1988-05-26,2.8504,2.8688,2.8504,2.8504,125774,0
1988-05-27,2.8504,2.8504,2.8003,2.8003,102747,0
1988-05-31,2.8504,2.9185,2.8253,2.8938,124810,0
1988-06-01,2.9185,2.993,2.8938,2.9681,157019,0
1988-06-02,3.0178,3.0178,2.9434,2.9681,154604,0
1988-06-03,2.9434,2.9681,2.9185,2.9434,181823,0
1988-06-06,2.9681,2.9681,2.9434,2.9681,99043,0
1988-06-07,2.9434,2.993,2.9434,2.9434,110640,0
1988-06-08,2.9681,2.993,2.9434,2.9681,181500,0
1988-06-09,3.0178,3.0428,2.993,3.0178,202271,0
1988-06-10,2.993,3.0428,2.9434,2.9681,73114,0
1988-06-13,2.9681,2.993,2.9681,2.9681,102102,0
1988-06-14,3.0178,3.0674,2.993,3.0428,172314,0
1988-06-15,3.0178,3.0674,3.0178,3.0178,165234,0
1988-06-16,3.0428,3.0674,2.9493,2.9493,209198,0
1988-06-17,2.993,3.0178,2.9493,2.9493,200020,0
1988-06-20,2.8998,2.9681,2.875,2.9681,151381,0
1988-06-21,2.9681,3.0178,2.9493,2.9493,250587,0
1988-06-22,2.9493,3.0428,2.9493,3.0178,145101,0
1988-06-23,3.0178,3.1171,3.0178,3.1171,291491,0
1988-06-24,3.1419,3.1419,3.0674,3.0674,130283,0
1988-06-27,3.0674,3.0923,3.0178,3.0178,122235,0
1988-06-28,3.0178,3.0923,3.0178,3.0923,92760,0
1988-06-29,3.0674,3.1419,3.0428,3.0674,432726,0
1988-06-30,3.0674,3.1171,2.9247,3.1171,111924,0
1988-07-01,3.1171,3.1419,2.9681,2.9681,302283,0
1988-07-05,2.9681,2.993,2.9493,2.9681,651421,0
1988-07-06,2.9681,2.993,2.8998,2.8998,472343,0
1988-07-07,2.8998,2.9247,2.875,2.875,409377,0
1988-07-08,2.8998,2.8998,2.8504,2.875,105323,0
1988-07-11,2.8504,2.875,2.8253,2.8504,934541,0
1988-07-12,2.875,2.8998,2.8253,2.8504,248008,0
1988-07-13,2.8504,2.875,2.8253,2.8504,237376,0
1988-07-14,2.8504,2.8998,2.8253,2.875,404384,0
1988-07-15,2.8504,2.9247,2.8504,2.9247,324507,0
1988-07-18,2.9247,3.0674,2.8504,2.993,769471,0
1988-07-19,2.9681,2.9681,2.875,2.875,457046,0
1988-07-20,2.8253,2.8504,2.7262,2.7757,3602410,0
1988-07-21,2.7757,2.8003,2.7509,2.7509,455755,0
1988-07-22,2.7509,2.7757,2.6762,2.6762,840979,0
1988-07-25,2.6762,2.7262,2.6516,2.7011,455596,0
1988-07-26,2.7011,2.7757,2.7011,2.7509,318867,0
1988-07-27,2.7262,2.7509,2.7011,2.7011,339482,0
1988-07-28,2.7011,2.7757,2.7011,2.7262,308404,0
1988-07-29,2.7262,2.7509,2.7262,2.7262,155090,0
1988-08-01,2.7262,2.7509,2.7262,2.7262,1107342,0
1988-08-02,2.7011,2.7509,2.6762,2.7262,736298,0
1988-08-03,2.7262,2.7509,2.7011,2.7262,885585,0
1988-08-04,2.7262,2.7262,2.6762,2.7262,427093,0
1988-08-05,2.7011,2.7262,2.6762,2.7011,340125,0
1988-08-08,2.6762,2.7011,2.5829,2.5829,1286907,0
1988-08-09,2.5332,2.6516,2.5332,2.6516,507775,0
1988-08-10,2.6327,2.6516,2.5829,2.5829,187291,0
1988-08-11,2.5829,2.6327,2.5829,2.5829,160560,0
1988-08-12,2.5829,2.5829,2.5332,2.5332,245109,0
1988-08-15,2.5332,2.5583,2.5083,2.5083,245915,0
1988-08-16,2.5083,2.5583,2.4588,2.5083,742416,0
1988-08-17,2.5332,2.5583,2.5083,2.5083,207101,0
1988-08-18,2.5332,2.5332,2.5083,2.5332,120462,0
1988-08-19,2.5332,2.5829,2.5083,2.5332,110959,0
1988-08-22,2.5332,2.5583,2.4837,2.4837,163138,0
1988-08-23,2.4837,2.5083,2.4837,2.5083,179565,0
1988-08-24,2.5332,2.5332,2.5083,2.5083,133988,0
1988-08-25,2.5332,2.5332,2.4837,2.5083,375395,0
1988-08-26,2.5083,2.5332,2.4837,2.5332,118532,0
1988-08-29,2.5083,2.5332,2.4837,2.5332,163301,0
1988-08-30,2.5083,2.5332,2.4837,2.5083,177950,0
1988-08-31,2.5083,2.5083,2.4588,2.4588,684923,0
1988-09-01,2.4588,2.5083,2.4588,2.4588,396168,0
1988-09-02,2.4837,2.5583,2.4588,2.5332,972871,0
1988-09-06,2.5332,2.5583,2.5083,2.5083,257027,0
1988-09-07,2.5083,2.5583,2.5083,2.5583,332561,0
1988-09-08,2.5583,2.6079,2.5583,2.5829,514861,0
1988-09-09,2.6079,2.6762,2.6079,2.6762,181016,0
1988-09-12,2.6516,2.6762,2.5829,2.6079,96629,0
1988-09-13,2.6079,2.6327,2.6079,2.6327,73599,0
1988-09-14,2.6762,2.6762,2.6079,2.6516,121914,0
1988-09-15,2.6327,2.7321,2.6327,2.6825,191159,0
1988-09-16,2.6825,2.7075,2.6573,2.6825,111121,0
1988-09-19,2.7075,2.7075,2.6573,2.6573,85514,0
1988-09-20,2.6825,2.7075,2.6573,2.6825,160080,0
1988-09-21,2.6573,2.6825,2.6573,2.6573,268463,0
1988-09-22,2.6825,2.6825,2.6327,2.6573,131735,0
1988-09-23,2.6327,2.6825,2.6327,2.6573,137373,0
1988-09-26,2.6573,2.6825,2.6327,2.6327,100654,0
1988-09-27,2.6327,2.6825,2.6327,2.6327,142849,0
1988-09-28,2.6327,2.6825,2.6327,2.6825,183427,0
1988-09-29,2.6573,2.6825,2.6573,2.6573,215801,0
1988-09-30,2.6825,2.7075,2.6573,2.6573,138015,0
1988-10-03,2.6825,2.7075,2.6573,2.7075,285372,0
1988-10-04,2.7075,2.7569,2.6825,2.7321,337711,0
1988-10-05,2.7321,2.7569,2.7075,2.7569,256061,0
1988-10-06,2.7569,2.8003,2.7321,2.7757,351076,0
1988-10-07,2.7757,2.8504,2.7757,2.8003,475887,0
1988-10-10,2.8003,2.8253,2.7321,2.8253,1095746,0
1988-10-11,2.7757,2.8253,2.7569,2.7569,299865,0
1988-10-12,2.7757,2.8253,2.7321,2.8253,1251319,0
1988-10-13,2.8003,2.8253,2.7569,2.7757,749019,0
1988-10-14,2.7757,2.7757,2.7321,2.7569,193253,0
1988-10-17,2.7321,2.7321,2.7075,2.7321,527423,0
1988-10-18,2.7321,2.7757,2.7075,2.7757,446895,0
1988-10-19,2.7569,2.7757,2.6825,2.7075,354946,0
1988-10-20,2.6825,2.7075,2.6327,2.6825,461235,0
1988-10-21,2.7075,2.7569,2.6825,2.7321,282152,0
1988-10-24,2.7321,2.7569,2.7075,2.7075,248331,0
1988-10-25,2.6825,2.7321,2.6825,2.7075,119333,0
1988-10-26,2.7321,2.8253,2.7075,2.7757,340931,0
1988-10-27,2.7569,2.7757,2.7321,2.7569,471382,0
1988-10-28,2.7569,2.7569,2.7075,2.7075,2303265,0
1988-10-31,2.6825,2.8253,2.6573,2.8253,207101,0
1988-11-01,2.875,2.8998,2.8253,2.875,1347138,0
1988-11-02,2.8504,2.875,2.8003,2.8504,434015,0
1988-11-03,2.8253,2.875,2.8253,2.8504,591356,0
1988-11-04,2.8253,2.8504,2.8003,2.8003,348018,0
1988-11-07,2.8253,2.8253,2.7321,2.8003,294556,0
1988-11-08,2.8003,2.8253,2.7757,2.8003,503427,0
1988-11-09,2.8253,2.875,2.8003,2.875,434661,0
1988-11-10,2.8504,2.8504,2.8253,2.8253,74723,0
1988-11-11,2.8253,2.8253,2.8003,2.8003,111121,0
1988-11-14,2.8003,2.8504,2.7569,2.7757,617608,0
1988-11-15,2.7757,2.8253,2.7569,2.8253,81812,0
1988-11-16,2.8003,2.8253,2.7321,2.7321,498596,0
1988-11-17,2.7569,2.7569,2.6573,2.6825,394238,0
1988-11-18,2.6825,2.7321,2.6825,2.7321,210969,0
1988-11-21,2.6825,2.7321,2.6825,2.7321,179728,0
1988-11-22,2.7075,2.7321,2.7075,2.7321,138337,0
1988-11-23,2.7075,2.7321,2.6825,2.7075,95821,0
1988-11-25,2.7075,2.7569,2.7075,2.7321,104676,0
1988-11-28,2.7321,2.7569,2.7321,2.7569,72144,0
1988-11-29,2.7321,2.7569,2.7075,2.7321,142203,0
1988-11-30,2.7075,2.7757,2.7075,2.7569,383284,0
1988-12-01,2.7569,2.875,2.7569,2.7757,246075,0
1988-12-02,2.7321,2.8253,2.7321,2.8003,187458,0
1988-12-05,2.7757,2.8504,2.7757,2.8003,201307,0
1988-12-06,2.8003,2.875,2.8003,2.8504,247845,0
1988-12-07,2.875,2.8998,2.875,2.8998,242374,0
1988-12-08,2.8998,2.8998,2.875,2.875,254609,0
1988-12-09,2.8504,2.875,2.8253,2.875,156540,0
1988-12-12,2.875,2.8998,2.875,2.875,115792,0
1988-12-13,2.875,2.875,2.8504,2.8504,106126,0
1988-12-14,2.8253,2.8998,2.8253,2.875,134631,0
1988-12-15,2.8563,2.9061,2.8563,2.8563,139464,0
1988-12-16,2.8563,2.8563,2.8067,2.8315,164428,0
1988-12-19,2.8067,2.8811,2.8067,2.8315,209198,0
1988-12-20,2.8811,2.8811,2.7817,2.7817,649333,0
1988-12-21,2.7817,2.8563,2.7569,2.8315,325150,0
1988-12-22,2.8067,2.8811,2.8067,2.8563,118532,0
1988-12-23,2.8315,2.9061,2.8315,2.9061,113699,0
1988-12-27,2.8811,2.8811,2.8315,2.8563,145101,0
1988-12-28,2.8563,2.8811,2.8315,2.8563,192453,0
1988-12-29,2.8563,2.9061,2.8563,2.8563,370565,0
1988-12-30,2.8811,2.9247,2.8811,2.9247,205982,0
1989-01-03,2.9061,2.9061,2.8811,2.9061,76817,0
1989-01-04,2.8811,2.9992,2.8811,2.9743,300832,0
1989-01-05,2.9493,2.9743,2.8811,2.9061,146710,0
1989-01-06,2.9061,2.9247,2.8811,2.9061,121591,0
1989-01-09,2.9247,2.9743,2.9061,2.9493,218702,0
1989-01-10,2.9493,2.9992,2.9493,2.9992,308404,0
1989-01-11,2.9743,3.024,2.9493,2.9992,545618,0
1989-01-12,2.9992,3.0738,2.9992,3.024,208391,0
1989-01-13,3.0738,3.0738,3.024,3.0738,168937,0
1989-01-16,3.0738,3.1482,3.0738,3.1234,514699,0
1989-01-17,3.0984,3.1234,3.0738,3.0984,290201,0
1989-01-18,3.0984,3.1482,3.0488,3.0738,244625,0
1989-01-19,3.0984,3.1234,3.0488,3.0984,286820,0
1989-01-20,3.0984,3.0984,3.0488,3.0738,219185,0
1989-01-23,3.0738,3.0738,2.9743,3.024,136245,0
1989-01-24,3.024,3.0984,2.9992,3.0738,298902,0
1989-01-25,3.1234,3.1482,3.0984,3.1234,870607,0
1989-01-26,3.1234,3.1977,3.0984,3.173,852248,0
1989-01-27,3.173,3.1977,3.1234,3.1482,234315,0
1989-01-30,3.173,3.2661,3.1234,3.2228,935830,0
1989-01-31,3.2228,3.2661,3.1977,3.2661,1035036,0
1989-02-01,3.2228,3.2661,3.1977,3.2661,488128,0
1989-02-02,3.2661,3.291,3.1482,3.2477,765448,0
1989-02-03,3.2228,3.2661,3.1234,3.1977,1540552,0
1989-02-06,3.1482,3.1977,3.1482,3.173,365093,0
1989-02-07,3.173,3.2477,3.1482,3.2228,423551,0
1989-02-08,3.1977,3.2477,3.1977,3.2228,685084,0
1989-02-09,3.2228,3.2477,3.1977,3.2228,568490,0
1989-02-10,3.1977,3.2228,3.173,3.173,188585,0
1989-02-13,3.173,3.1977,3.1234,3.1482,342223,0
1989-02-14,3.1482,3.1482,3.1234,3.1482,200180,0
1989-02-15,3.1482,3.2228,3.1234,3.1977,324827,0
1989-02-16,3.2228,3.3159,3.2228,3.2661,490220,0
1989-02-17,3.2661,3.291,3.2477,3.291,112570,0
1989-02-21,3.2477,3.2661,3.1234,3.1482,998318,0
1989-02-22,3.1482,3.1482,3.0738,3.0738,253646,0
1989-02-23,3.0738,3.0984,2.9992,3.0738,545940,0
1989-02-24,3.0738,3.2477,3.0488,3.0488,188906,0
1989-02-27,3.024,3.0488,2.9992,2.9992,303412,0
1989-02-28,3.024,3.0738,2.9992,3.0738,236735,0
1989-03-01,3.0738,3.1234,3.0488,3.0488,448990,0
1989-03-02,3.0488,3.1234,3.0488,3.0984,139464,0
1989-03-03,3.1234,3.1482,3.0984,3.1482,499238,0
1989-03-06,3.173,3.173,3.0984,3.1234,845164,0
1989-03-07,3.1234,3.1482,3.0984,3.0984,339964,0
1989-03-08,3.0738,3.1482,3.0738,3.1234,394078,0
1989-03-09,3.1234,3.1482,3.0984,3.1234,488770,0
1989-03-10,3.1482,3.1482,3.0984,3.0984,467030,0
1989-03-13,3.0984,3.173,3.0984,3.1482,257348,0
1989-03-14,3.1482,3.173,3.0984,3.1482,531772,0
1989-03-15,3.1482,3.2724,3.1482,3.2228,871253,0
1989-03-16,3.2477,3.2477,3.173,3.1977,847745,0
1989-03-17,3.173,3.1977,3.1234,3.1482,296966,0
1989-03-20,3.1234,3.1482,3.0488,3.0738,427413,0
1989-03-21,3.0738,3.1234,3.0488,3.0984,130283,0
1989-03-22,3.1234,3.1482,3.0984,3.1482,230612,0
1989-03-23,3.1482,3.1482,3.1234,3.1234,105323,0
1989-03-27,3.1482,3.2228,3.1482,3.1977,285693,0
1989-03-28,3.2477,3.2724,3.2228,3.2228,456241,0
1989-03-29,3.2477,3.2477,3.173,3.1977,476693,0
1989-03-30,3.1977,3.2477,3.173,3.2477,204527,0
1989-03-31,3.2477,3.2724,3.2228,3.2477,105968,0
1989-04-03,3.2724,3.2972,3.2477,3.2724,257189,0
1989-04-04,3.2972,3.3221,3.2228,3.2724,284885,0
1989-04-05,3.2972,3.3221,3.2724,3.2972,439815,0
1989-04-06,3.2972,3.3221,3.2724,3.2724,205652,0
1989-04-07,3.2972,3.347,3.2724,3.3221,416460,0
1989-04-10,3.3221,3.3718,3.2972,3.3221,258478,0
1989-04-11,3.3221,3.3901,3.2972,3.3901,320315,0
1989-04-12,3.3718,3.3718,3.2972,3.3221,217572,0
1989-04-13,3.2972,3.3221,3.2228,3.2228,277962,0
1989-04-14,3.2228,3.2228,3.0984,3.1234,763833,0
1989-04-17,3.1234,3.1977,3.0984,3.173,497949,0
1989-04-18,3.1977,3.1977,3.1482,3.1482,493600,0
1989-04-19,3.1482,3.1977,3.1482,3.1482,340125,0
1989-04-20,3.173,3.1977,3.1482,3.173,287467,0
1989-04-21,3.173,3.1977,3.1482,3.173,313231,0
1989-04-24,3.1977,3.2724,3.1977,3.2477,209678,0
1989-04-25,3.2477,3.2972,3.2477,3.2724,141077,0
1989-04-26,3.2724,3.2972,3.2477,3.2477,199373,0
1989-04-27,3.2477,3.3718,3.2477,3.3221,203559,0
1989-04-28,3.3221,3.3718,3.3221,3.347,390694,0
1989-05-01,3.3221,3.3901,3.3221,3.3901,222565,0
1989-05-02,3.3901,3.3901,3.3221,3.347,276516,0
1989-05-03,3.3221,3.3221,3.2477,3.2972,178275,0
1989-05-04,3.2972,3.347,3.2724,3.347,163138,0
1989-05-05,3.3718,3.3901,3.347,3.347,147679,0
1989-05-08,3.3718,3.3901,3.347,3.3718,200020,0
1989-05-09,3.3901,3.4401,3.3718,3.4152,251071,0
1989-05-10,3.4152,3.564,3.4152,3.5394,565752,0
1989-05-11,3.564,3.564,3.4649,3.4649,289397,0
1989-05-12,3.564,3.564,3.5147,3.5394,208875,0
1989-05-15,3.5394,3.564,3.5147,3.564,162336,0
1989-05-16,3.564,3.564,3.5147,3.564,188906,0
1989-05-17,3.5394,3.5891,3.5394,3.564,233029,0
1989-05-18,3.5394,3.5891,3.5394,3.5394,351398,0
1989-05-19,3.5394,3.6139,3.5394,3.5394,163138,0
1989-05-22,3.5891,3.6387,3.5891,3.5891,265402,0
1989-05-23,3.6139,3.6636,3.5891,3.6139,266847,0
1989-05-24,3.5891,3.6387,3.5891,3.6139,215313,0
1989-05-25,3.6139,3.6139,3.5891,3.5891,121427,0
1989-05-26,3.6139,3.6139,3.5891,3.5891,101296,0
1989-05-30,3.6139,3.6636,3.5891,3.6139,857081,0
1989-05-31,3.6387,3.6387,3.5891,3.5891,478947,0
1989-06-01,3.564,3.6139,3.564,3.564,217407,0
1989-06-02,3.5891,3.5891,3.5147,3.5147,318061,0
1989-06-05,3.5394,3.6139,3.5394,3.5891,177469,0
1989-06-06,3.564,3.6139,3.5394,3.5891,128192,0
1989-06-07,3.564,3.6387,3.564,3.6139,733562,0
1989-06-08,3.6139,3.6387,3.564,3.5891,169256,0
1989-06-09,3.564,3.6139,3.5147,3.5394,279254,0
1989-06-12,3.5394,3.5891,3.5147,3.5891,257027,0
1989-06-13,3.564,3.5891,3.4897,3.5147,346084,0
1989-06-14,3.5147,3.5147,3.4401,3.4649,577831,0
1989-06-15,3.4215,3.4461,3.347,3.3718,214994,0
1989-06-16,3.3966,3.4712,3.347,3.4712,351562,0
1989-06-19,3.4712,3.4712,3.3718,3.3966,124329,0
1989-06-20,3.3718,3.5207,3.3718,3.5207,577664,0
1989-06-21,3.5207,3.5207,3.4712,3.4712,316774,0
1989-06-22,3.4461,3.5207,3.4461,3.4712,109837,0
1989-06-23,3.5207,3.5207,3.4712,3.4712,280860,0
1989-06-26,3.4461,3.496,3.4215,3.4461,122876,0
1989-06-27,3.4461,3.5207,3.4461,3.4712,281826,0
1989-06-28,3.4712,3.496,3.4461,3.4461,108541,0
1989-06-29,3.4461,3.4461,3.347,3.347,160885,0
1989-06-30,3.347,3.347,3.2724,3.347,292456,0
1989-07-03,3.3221,3.3966,3.3221,3.3966,58298,0
1989-07-05,3.3966,3.5207,3.3966,3.4712,366055,0
1989-07-06,3.4712,3.496,3.4461,3.496,207581,0
1989-07-07,3.4712,3.496,3.3966,3.3966,236093,0
1989-07-10,3.3966,3.4215,3.347,3.347,137205,0
1989-07-11,3.3718,3.4712,3.3718,3.4215,981570,0
1989-07-12,3.4215,3.4461,3.3966,3.4461,83584,0
1989-07-13,3.3966,3.4215,3.3718,3.3718,120140,0
1989-07-14,3.3718,3.4215,3.347,3.3718,118049,0
1989-07-17,3.347,3.347,3.2972,3.3221,182628,0
1989-07-18,3.3221,3.3221,3.173,3.2724,418876,0
1989-07-19,3.2972,3.347,3.2972,3.347,352206,0
1989-07-20,3.3221,3.3718,3.3221,3.3221,335453,0
1989-07-21,3.3221,3.3718,3.2972,3.347,416946,0
1989-07-24,3.3221,3.3718,3.3221,3.347,195831,0
1989-07-25,3.347,3.3966,3.347,3.3718,905395,0
1989-07-26,3.3718,3.3966,3.2972,3.3221,520495,0
1989-07-27,3.3221,3.347,3.3221,3.347,298737,0
1989-07-28,3.3718,3.3966,3.347,3.3718,195022,0
1989-07-31,3.3966,3.496,3.3966,3.496,307436,0
1989-08-01,3.5207,3.6139,3.496,3.496,365892,0
1989-08-02,3.5207,3.5207,3.4215,3.4461,159918,0
1989-08-03,3.4461,3.4712,3.4215,3.4461,90027,0
1989-08-04,3.4215,3.5207,3.4215,3.496,318386,0
1989-08-07,3.5207,3.5207,3.4712,3.5207,290201,0
1989-08-08,3.496,3.5207,3.4712,3.4712,290360,0
1989-08-09,3.4712,3.496,3.4461,3.4461,349630,0
1989-08-10,3.4461,3.4712,3.3718,3.3718,811185,0
1989-08-11,3.4215,3.4215,3.3966,3.3966,292296,0
1989-08-14,3.4215,3.4215,3.347,3.347,299703,0
1989-08-15,3.347,3.3966,3.347,3.3966,284733,0
1989-08-16,3.3966,3.4461,3.3718,3.4215,217732,0
1989-08-17,3.4215,3.4461,3.4215,3.4461,192931,0
1989-08-18,3.4461,3.4712,3.4461,3.4712,327403,0
1989-08-21,3.4712,3.4712,3.4461,3.4461,245915,0
1989-08-22,3.4461,3.4712,3.4215,3.4215,250587,0
1989-08-23,3.4215,3.4461,3.4215,3.4215,128673,0
1989-08-24,3.4215,3.4712,3.4215,3.4215,153154,0
1989-08-25,3.4215,3.4461,3.4215,3.4215,216127,0
1989-08-28,3.4215,3.4461,3.4215,3.4461,115469,0
1989-08-29,3.4461,3.4461,3.4215,3.4215,140434,0
1989-08-30,3.4461,3.4712,3.4215,3.4215,243498,0
1989-08-31,3.1296,3.2724,3.0799,3.2724,2391836,0
1989-09-01,3.2477,3.2477,3.1977,3.1977,873507,0
1989-09-05,3.2228,3.2724,3.173,3.2477,1557460,0
1989-09-06,3.2477,3.2724,3.2228,3.2477,602633,0
1989-09-07,3.2477,3.2972,3.2228,3.2228,715040,0
1989-09-08,3.2228,3.2724,3.2228,3.2477,164428,0
1989-09-11,3.2477,3.2972,3.2477,3.2972,266528,0
1989-09-12,3.2972,3.3966,3.2724,3.347,442870,0
1989-09-13,3.347,3.3966,3.347,3.347,182466,0
1989-09-14,3.3221,3.3718,3.2972,3.3718,162013,0
1989-09-15,3.347,3.3718,3.2537,3.3221,543531,0
1989-09-18,3.3221,3.4215,3.3221,3.4215,185523,0
1989-09-19,3.3966,3.4215,3.347,3.347,344637,0
1989-09-20,3.347,3.3718,3.3221,3.347,171995,0
1989-09-21,3.3718,3.3718,3.2785,3.2972,291810,0
1989-09-22,3.2785,3.3221,3.2785,3.2785,167809,0
1989-09-25,3.2785,3.2972,3.2043,3.2785,571545,0
1989-09-26,3.2785,3.2972,3.2537,3.2785,322090,0
1989-09-27,3.2785,3.2785,3.2289,3.2289,426127,0
1989-09-28,3.2537,3.3966,3.2289,3.3966,699420,0
1989-09-29,3.3966,3.4215,3.3718,3.3718,497465,0
1989-10-02,3.3718,3.4215,3.3221,3.4215,235608,0
1989-10-03,3.3966,3.4461,3.3966,3.3966,453501,0
1989-10-04,3.4215,3.496,3.3966,3.4461,335777,0
1989-10-05,3.4461,3.5207,3.4215,3.4712,333362,0
1989-10-06,3.4712,3.5207,3.4712,3.496,279577,0
1989-10-09,3.4712,3.5207,3.4712,3.5207,185685,0
1989-10-10,3.496,3.5706,3.496,3.5456,452212,0
1989-10-11,3.5207,3.5456,3.4712,3.496,252682,0
1989-10-12,3.496,3.5456,3.496,3.496,201788,0
1989-10-13,3.496,3.5456,3.2537,3.2537,267655,0
1989-10-16,3.1545,3.347,3.0799,3.3221,591195,0
1989-10-17,3.2537,3.2972,3.2043,3.2043,299223,0
1989-10-18,3.2043,3.2289,3.1545,3.1792,192453,0
1989-10-19,3.2043,3.2289,3.1792,3.2289,111280,0
1989-10-20,3.2043,3.2537,3.1792,3.1792,435306,0
1989-10-23,3.1792,3.2289,3.1792,3.2043,143490,0
1989-10-24,3.2043,3.2043,3.1545,3.1545,322251,0
1989-10-25,3.1296,3.1296,3.0799,3.0799,339804,0
1989-10-26,3.1048,3.1545,3.0799,3.1296,617125,0
1989-10-27,3.1296,3.1296,3.1048,3.1296,311782,0
1989-10-30,3.1048,3.1296,3.0799,3.1296,201628,0
1989-10-31,3.1048,3.1296,3.0799,3.1048,362993,0
1989-11-01,3.1048,3.1048,3.0552,3.0799,338354,0
1989-11-02,3.0799,3.0799,3.0552,3.0552,183427,0
1989-11-03,3.0552,3.0799,3.0552,3.0552,182466,0
1989-11-06,3.0302,3.0552,2.9805,2.9805,169256,0
1989-11-07,3.0053,3.0302,2.9805,2.9805,88252,0
1989-11-08,3.0053,3.0552,2.9805,3.0552,86159,0
1989-11-09,3.0552,3.1296,3.0552,3.1048,165234,0
1989-11-10,3.1048,3.1545,3.0799,3.1296,174253,0
1989-11-13,3.1296,3.1296,3.1048,3.1296,217407,0
1989-11-14,3.1048,3.1296,3.0799,3.0799,57014,0
1989-11-15,3.0799,3.1296,3.0799,3.1048,303893,0
1989-11-16,3.1048,3.1296,3.0799,3.1048,351076,0
1989-11-17,3.1048,3.1296,3.0552,3.1048,129641,0
1989-11-20,3.0799,3.1048,3.0552,3.1048,135599,0
1989-11-21,3.0552,3.1048,3.0552,3.0799,286985,0
1989-11-22,3.0552,3.0799,3.0552,3.0799,248169,0
1989-11-24,3.0552,3.0799,3.0053,3.0302,108218,0
1989-11-27,3.0552,3.0799,3.0302,3.0552,124810,0
1989-11-28,3.0799,3.1048,3.0552,3.0552,346730,0
1989-11-29,3.0799,3.1048,3.0552,3.0799,168130,0
1989-11-30,3.0799,3.1048,3.0799,3.0799,74723,0
1989-12-01,3.0799,3.1545,3.0799,3.1296,537891,0
1989-12-04,3.1296,3.1792,3.1048,3.1296,334490,0
1989-12-05,3.1296,3.1792,3.1296,3.1545,210647,0
1989-12-06,3.1296,3.1792,3.1296,3.1545,153962,0
1989-12-07,3.1545,3.1792,3.1296,3.1296,114339,0
1989-12-08,3.1296,3.2043,3.1296,3.1792,90505,0
1989-12-11,3.1545,3.2043,3.1545,3.1545,166843,0
1989-12-12,3.1792,3.2043,3.1545,3.1792,128027,0
1989-12-13,3.1545,3.2043,3.1545,3.1792,224014,0
1989-12-14,3.1792,3.2043,3.1048,3.1296,176184,0
1989-12-15,3.1545,3.1792,3.0799,3.1048,172638,0
1989-12-18,3.1296,3.1296,3.1048,3.1048,181177,0
1989-12-19,3.1048,3.1296,3.0799,3.0799,321284,0
1989-12-20,3.1048,3.1545,3.1048,3.1048,352689,0
1989-12-21,3.1048,3.1545,3.1048,3.1296,126742,0
1989-12-22,3.1296,3.2043,3.1296,3.2043,168937,0
1989-12-26,3.2043,3.2043,3.1792,3.1792,84866,0
1989-12-27,3.1792,3.2043,3.1048,3.1048,65548,0
1989-12-28,3.0799,3.1296,3.0799,3.0799,194382,0
1989-12-29,3.0799,3.1545,3.0363,3.1296,270397,0
1990-01-02,3.1296,3.1296,3.1048,3.1296,122716,0
1990-01-03,3.1048,3.1048,3.0799,3.1048,168130,0
1990-01-04,3.0799,3.1048,3.0552,3.1048,143816,0
1990-01-05,3.0799,3.1545,3.0799,3.1296,115628,0
1990-01-08,3.1296,3.1792,3.1296,3.1545,119659,0
1990-01-09,3.1545,3.2289,3.1545,3.1792,68607,0
1990-01-10,3.1792,3.2043,3.1296,3.1296,117405,0
1990-01-11,3.1296,3.1792,3.1296,3.1296,203237,0
1990-01-12,3.1296,3.1296,2.9867,2.9867,410022,0
1990-01-15,2.9867,3.0552,2.9867,3.0552,202436,0
1990-01-16,3.0363,3.0552,3.0115,3.0363,256382,0
1990-01-17,3.0363,3.0799,3.0363,3.0363,179728,0
1990-01-18,3.0363,3.0799,3.0115,3.0799,145101,0
1990-01-19,3.0799,3.0799,3.0552,3.0552,170384,0
1990-01-22,3.0552,3.0799,3.0552,3.0552,118690,0
1990-01-23,3.0363,3.0363,2.9619,2.9867,159272,0
1990-01-24,2.9867,3.0115,2.8625,2.8874,148161,0
1990-01-25,2.9121,2.937,2.8874,2.8874,137055,0
1990-01-26,2.8874,2.8874,2.8378,2.8874,85998,0
1990-01-29,2.8625,2.9121,2.8378,2.9121,94052,0
1990-01-30,2.8874,2.8874,2.7134,2.7134,210483,0
1990-01-31,2.7384,2.8625,2.7134,2.8129,329494,0
1990-02-01,2.8129,2.9121,2.7879,2.8874,159112,0
1990-02-02,2.8625,2.9867,2.8625,2.9867,141723,0
1990-02-05,2.9619,3.0363,2.937,3.0363,166683,0
1990-02-06,3.0115,3.0115,2.937,2.937,125616,0
1990-02-07,2.937,2.937,2.8625,2.8625,276674,0
1990-02-08,2.8874,2.9867,2.8874,2.937,125455,0
1990-02-09,2.9121,2.9121,2.8625,2.8874,56526,0
1990-02-12,2.8625,2.8874,2.8378,2.8378,52339,0
1990-02-13,2.8378,2.8874,2.7879,2.8874,46057,0
1990-02-14,2.8625,2.8874,2.8129,2.8625,104034,0
1990-02-15,2.9121,2.9121,2.8378,2.8378,239798,0
1990-02-16,2.8378,2.8874,2.8378,2.8874,59424,0
1990-02-20,2.8378,2.8625,2.8378,2.8378,85836,0
1990-02-21,2.7879,2.8129,2.7384,2.7384,386671,0
1990-02-22,2.7632,2.7879,2.7384,2.7384,77140,0
1990-02-23,2.7384,2.7632,2.7134,2.7384,50081,0
1990-02-26,2.7384,2.7384,2.6888,2.7384,123360,0
1990-02-27,2.7384,2.7879,2.7134,2.7384,155895,0
1990-02-28,2.7384,2.8129,2.7384,2.7632,81648,0
1990-03-01,2.7384,2.8129,2.7384,2.7384,381032,0
1990-03-02,2.7632,2.7632,2.7384,2.7384,94370,0
1990-03-05,2.7632,2.8378,2.7632,2.8378,104353,0
1990-03-06,2.8378,2.8874,2.8129,2.8874,116596,0
1990-03-07,2.8874,2.9121,2.7879,2.7879,249295,0
1990-03-08,2.8129,2.8874,2.7879,2.8874,135436,0
1990-03-09,2.8874,2.9121,2.8625,2.9121,89057,0
1990-03-12,2.8874,2.9619,2.8874,2.9619,155567,0
1990-03-13,2.937,3.0552,2.937,2.9867,104520,0
1990-03-14,2.9867,3.0115,2.9619,2.9619,59265,0
1990-03-15,2.937,2.9619,2.8874,2.9619,120140,0
1990-03-16,2.9619,3.1605,2.9619,3.0363,224014,0
1990-03-19,3.0363,3.1605,3.0115,3.1359,142849,0
1990-03-20,3.1359,3.1605,3.1109,3.1359,529030,0
1990-03-21,3.1109,3.1854,3.0861,3.1854,231743,0
1990-03-22,3.1605,3.1854,3.0115,3.0363,666403,0
1990-03-23,3.0613,3.1359,3.0363,3.0861,70861,0
1990-03-26,3.0613,3.0861,3.0363,3.0363,44611,0
1990-03-27,3.0363,3.0861,3.0363,3.0613,120625,0
1990-03-28,3.1109,3.1109,3.0613,3.0613,144132,0
1990-03-29,3.0613,3.0861,3.0363,3.0613,34784,0
1990-03-30,3.0363,3.0363,2.9619,3.0363,131092,0
1990-04-02,2.9619,3.0363,2.937,3.0363,112248,0
1990-04-03,3.0363,3.0861,3.0363,3.0861,92602,0
1990-04-04,3.0861,3.1109,2.9867,3.0115,453180,0
1990-04-05,3.0115,3.0613,2.9867,3.0363,222239,0
1990-04-06,3.0115,3.0363,2.9619,2.9619,434499,0
1990-04-09,2.9619,3.0115,2.9619,2.9867,69091,0
1990-04-10,2.9867,3.0363,2.9619,3.0115,151701,0
1990-04-11,3.0115,3.0115,2.9619,2.9867,128673,0
1990-04-12,2.9867,2.9867,2.8874,2.9121,94370,0
1990-04-16,2.937,3.0115,2.937,3.0115,171190,0
1990-04-17,2.9867,3.0613,2.9619,3.0613,363963,0
1990-04-18,3.0613,3.1109,3.0613,3.0613,179728,0
1990-04-19,3.0363,3.0613,2.9867,2.9867,197767,0
1990-04-20,2.9619,2.9867,2.9121,2.937,229487,0
1990-04-23,2.9121,2.9121,2.8625,2.8874,188906,0
1990-04-24,2.8874,2.9121,2.8625,2.8625,102262,0
1990-04-25,2.8625,2.8874,2.8129,2.8874,258637,0
1990-04-26,2.8874,2.9121,2.8625,2.8874,89865,0
1990-04-27,2.8874,2.8874,2.8129,2.8129,162169,0
1990-04-30,2.8378,2.8625,2.7944,2.8625,134153,0
1990-05-01,2.8625,2.9121,2.8129,2.8378,91632,0
1990-05-02,2.8129,2.8625,2.8129,2.8129,60552,0
1990-05-03,2.8129,2.8378,2.7944,2.8129,281505,0
1990-05-04,2.8129,2.8129,2.7694,2.7694,90348,0
1990-05-07,2.7944,2.8378,2.7944,2.8129,104676,0
1990-05-08,2.8378,2.8378,2.7694,2.7694,127227,0
1990-05-09,2.7694,2.8129,2.7445,2.8129,105483,0
1990-05-10,2.7944,2.9121,2.7944,2.8874,131092,0
1990-05-11,2.9121,2.9867,2.8874,2.937,108059,0
1990-05-14,2.937,2.9619,2.8874,2.937,165555,0
1990-05-15,2.9121,2.9121,2.8129,2.8625,83740,0
1990-05-16,2.8625,2.8874,2.8378,2.8874,113859,0
1990-05-17,2.8874,2.9867,2.8874,2.9619,139464,0
1990-05-18,2.9619,2.9619,2.8874,2.8874,126426,0
1990-05-21,2.8874,2.9121,2.8625,2.8874,143649,0
1990-05-22,2.9121,3.0115,2.9121,2.9867,164264,0
1990-05-23,2.937,2.9619,2.9121,2.9121,200502,0
1990-05-24,2.8874,2.937,2.8874,2.9121,155411,0
1990-05-25,2.937,2.937,2.8378,2.8625,85998,0
1990-05-29,2.8874,3.0115,2.8874,3.0115,97431,0
1990-05-30,3.0363,3.0861,2.9619,3.0861,490542,0
1990-05-31,3.0861,3.2101,3.0613,3.1359,519694,0
1990-06-01,3.1359,3.1359,3.0861,3.1359,489413,0
1990-06-04,3.1109,3.1605,3.1109,3.1359,174571,0
1990-06-05,3.1109,3.1359,3.0613,3.1109,196634,0
1990-06-06,3.0861,3.1109,3.0613,3.0861,90183,0
1990-06-07,3.0861,3.1109,3.0861,3.0861,28664,0
1990-06-08,3.0861,3.1359,3.0613,3.1109,415818,0
1990-06-11,3.0861,3.1605,3.0861,3.1359,151381,0
1990-06-12,3.1605,3.2101,3.1109,3.1109,305826,0
1990-06-13,3.1109,3.1605,3.1109,3.1359,129962,0
1990-06-14,3.1109,3.1854,3.1109,3.1359,122235,0
1990-06-15,3.1605,3.1605,3.1109,3.1109,219508,0
1990-06-18,3.1109,3.1109,3.0613,3.1109,208715,0
1990-06-19,3.1109,3.1109,3.0363,3.0861,133666,0
1990-06-20,3.0613,3.0861,3.0115,3.0115,339644,0
1990-06-21,2.9867,3.0115,2.9619,2.9619,198732,0
1990-06-22,2.9867,3.0363,2.9434,2.9867,289717,0
1990-06-25,2.9619,2.9867,2.9434,2.9434,98078,0
1990-06-26,2.9434,2.9434,2.8438,2.8438,335624,0
1990-06-27,2.8938,2.9185,2.8688,2.8938,221599,0
1990-06-28,2.8938,2.9434,2.8938,2.9434,126742,0
1990-06-29,3.0363,3.1359,3.0363,3.1359,385061,0
1990-07-02,3.1359,3.2352,3.1109,3.1109,742098,0
1990-07-03,3.1359,3.1854,3.1109,3.1359,530642,0
1990-07-05,3.1359,3.1359,3.0861,3.1109,143329,0
1990-07-06,3.1109,3.1109,3.0363,3.0363,138177,0
1990-07-09,3.0363,3.0363,2.9434,2.9434,193415,0
1990-07-10,2.9619,3.0861,2.9619,3.0613,623087,0
1990-07-11,3.0861,3.1359,3.0613,3.0861,241565,0
1990-07-12,3.0613,3.1109,3.0363,3.1109,134796,0
1990-07-13,3.1359,3.1605,3.1109,3.1109,295517,0
1990-07-16,3.1359,3.1359,3.0861,3.1359,139786,0
1990-07-17,3.1359,3.2352,3.1359,3.1854,720193,0
1990-07-18,3.1605,3.1854,3.1359,3.1854,456080,0
1990-07-19,3.1605,3.2846,3.1605,3.26,517597,0
1990-07-20,3.2846,3.3096,3.2101,3.2101,456883,0
1990-07-23,3.2101,3.2101,3.1109,3.1359,507130,0
1990-07-24,3.1359,3.1605,3.1109,3.1359,257189,0
1990-07-25,3.1359,3.1854,3.1359,3.1854,122391,0
1990-07-26,3.2101,3.2101,3.1359,3.1854,251390,0
1990-07-27,3.1605,3.1605,3.1359,3.1359,107737,0
1990-07-30,3.1359,3.1359,3.0613,3.1109,211130,0
1990-07-31,3.0861,3.1605,3.0861,3.1605,246075,0
1990-08-01,3.1359,3.2101,3.1359,3.1854,201788,0
1990-08-02,3.1605,3.1854,3.0861,3.1109,241892,0
1990-08-03,3.1109,3.1109,2.9434,3.0363,288752,0
1990-08-06,2.9619,2.9619,2.8189,2.9185,219185,0
1990-08-07,2.9619,3.0115,2.8438,2.8438,165875,0
1990-08-08,2.8688,2.9434,2.8688,2.9185,188585,0
1990-08-09,2.9434,3.0363,2.9434,2.9619,183427,0
1990-08-10,2.9619,3.0115,2.9434,2.9619,263947,0
1990-08-13,2.9434,2.9619,2.9185,2.9185,64739,0
1990-08-14,2.9185,2.9434,2.8688,2.8938,125616,0
1990-08-15,2.8938,2.9434,2.8938,2.9185,199373,0
1990-08-16,2.9185,2.9434,2.8438,2.8438,111446,0
1990-08-17,2.7694,2.7944,2.7196,2.7694,343831,0
1990-08-20,2.7694,2.7944,2.7694,2.7944,60231,0
1990-08-21,2.7694,2.7694,2.7196,2.7196,149610,0
1990-08-22,2.7196,2.7445,2.6452,2.6452,103391,0
1990-08-23,2.5459,2.5459,2.4031,2.496,384416,0
1990-08-24,2.5459,2.5955,2.5208,2.5955,152189,0
1990-08-27,2.6452,2.7694,2.6452,2.7196,123037,0
1990-08-28,2.7196,2.8438,2.7196,2.7944,261861,0
1990-08-29,2.8189,2.8438,2.7944,2.7944,111602,0
1990-08-30,2.8438,2.8438,2.8189,2.8189,215481,0
1990-08-31,2.7944,2.8438,2.7944,2.8438,209678,0
1990-09-04,2.8688,2.8688,2.8189,2.8189,155245,0
1990-09-05,2.8438,2.8688,2.8189,2.8189,195670,0
1990-09-06,2.8189,2.8189,2.7694,2.7944,275064,0
1990-09-07,2.7445,2.8189,2.7196,2.8189,472666,0
1990-09-10,2.8189,2.8688,2.8189,2.8438,273611,0
1990-09-11,2.8438,2.8688,2.7694,2.8189,213064,0
1990-09-12,2.8189,2.8189,2.7694,2.7944,123843,0
1990-09-13,2.7694,2.7944,2.7445,2.7445,123360,0
1990-09-14,2.7196,2.7445,2.67,2.7445,193253,0
1990-09-17,2.7196,2.7944,2.7196,2.7944,94052,0
1990-09-18,2.7694,2.8189,2.7694,2.7944,197442,0
1990-09-19,2.8189,2.8189,2.7694,2.7694,251872,0
1990-09-20,2.7694,2.7694,2.7196,2.7445,210162,0
1990-09-21,2.7944,2.8189,2.6949,2.7196,409540,0
1990-09-24,2.7196,2.7196,2.6516,2.67,73761,0
1990-09-25,2.6949,2.7445,2.6949,2.6949,290685,0
1990-09-26,2.6949,2.6949,2.5519,2.5769,1031170,0
1990-09-27,2.5769,2.6018,2.5273,2.5519,315968,0
1990-09-28,2.5273,2.5769,2.5025,2.5519,283113,0
1990-10-01,2.6018,2.7196,2.5273,2.7196,290360,0
1990-10-02,2.7694,2.7944,2.67,2.6949,216127,0
1990-10-03,2.67,2.67,2.6267,2.6267,24482,0
1990-10-04,2.6267,2.6267,2.5273,2.5519,160560,0
1990-10-05,2.5519,2.6949,2.5273,2.6949,285050,0
1990-10-08,2.6949,2.7944,2.6949,2.7944,365248,0
1990-10-09,2.7694,2.7694,2.7196,2.7196,231585,0
1990-10-10,2.6949,2.6949,2.6516,2.6516,845968,0
1990-10-11,2.67,2.67,2.5519,2.5519,394721,0
1990-10-12,2.6018,2.6516,2.6018,2.6267,177469,0
1990-10-15,2.6516,2.6516,2.5769,2.6018,84548,0
1990-10-16,2.6018,2.6267,2.5025,2.5025,283437,0
1990-10-17,2.4776,2.6018,2.4776,2.5769,188743,0
1990-10-18,2.5769,2.6267,2.5769,2.6018,410985,0
1990-10-19,2.6516,2.67,2.5519,2.5519,311460,0
1990-10-22,2.5769,2.6516,2.5519,2.6267,195022,0
1990-10-23,2.6018,2.6267,2.5769,2.5769,120782,0
1990-10-24,2.5769,2.6516,2.5769,2.6267,435142,0
1990-10-25,2.67,2.67,2.6267,2.6267,436109,0
1990-10-26,2.6267,2.6516,2.6018,2.6516,599410,0
1990-10-29,2.6516,2.6516,2.6267,2.6516,290847,0
1990-10-30,2.6516,2.7196,2.6516,2.6949,448030,0
1990-10-31,2.6949,2.7196,2.6949,2.6949,137692,0
1990-11-01,2.7196,2.7196,2.67,2.67,200985,0
1990-11-02,2.67,2.7196,2.67,2.6949,71346,0
1990-11-05,2.6949,2.7944,2.6949,2.7944,139948,0
1990-11-06,2.7944,2.7944,2.7196,2.7196,84548,0
1990-11-07,2.7196,2.7445,2.6949,2.7196,160560,0
1990-11-08,2.6949,2.7445,2.6949,2.7445,178119,0
1990-11-09,2.7196,2.8688,2.7196,2.8438,186971,0
1990-11-12,2.8189,2.8438,2.7694,2.7694,65226,0
1990-11-13,2.7694,2.7944,2.7445,2.7694,104845,0
1990-11-14,2.7694,2.8688,2.7445,2.8438,135436,0
1990-11-15,2.8438,2.8438,2.7944,2.7944,72309,0
1990-11-16,2.7944,2.9185,2.7944,2.8438,260729,0
1990-11-19,2.8688,2.8938,2.8438,2.8438,212260,0
1990-11-20,2.8438,2.8938,2.8438,2.8688,95665,0
1990-11-21,2.8688,2.8938,2.8688,2.8688,130283,0
1990-11-23,2.8688,2.8938,2.8688,2.8688,136084,0
1990-11-26,2.8688,2.8938,2.8438,2.8938,264754,0
1990-11-27,2.8688,3.0178,2.8688,2.9681,163138,0
1990-11-28,2.9681,3.0428,2.9434,2.993,173928,0
1990-11-29,2.9681,2.993,2.9185,2.9185,168450,0
1990-11-30,2.9185,3.0428,2.9185,2.993,143490,0
1990-12-03,3.0428,3.0674,3.0428,3.0674,116276,0
1990-12-04,3.0674,3.1171,3.0674,3.0923,206623,0
1990-12-05,3.1171,3.1171,3.0674,3.1171,116432,0
1990-12-06,3.1419,3.1605,3.0428,3.0428,254451,0
1990-12-07,3.0178,3.0428,2.993,2.993,176184,0
1990-12-10,2.993,3.0923,2.993,3.0428,129641,0
1990-12-11,3.0178,3.0923,3.0178,3.0923,163301,0
1990-12-12,3.0674,3.0923,3.0178,3.0428,171673,0
1990-12-13,3.0178,3.0428,2.993,3.0178,87768,0
1990-12-14,3.0428,3.0428,2.9434,2.9434,124166,0
1990-12-17,2.9434,2.9434,2.8938,2.8938,80844,0
1990-12-18,2.8938,3.0674,2.8938,3.0178,142526,0
1990-12-19,3.0428,3.0428,2.9681,2.9681,131895,0
1990-12-20,3.0428,3.0674,3.0178,3.0178,153313,0
1990-12-21,2.9681,3.0178,2.9681,2.9681,106449,0
1990-12-24,2.993,2.993,2.9681,2.9681,14815,0
1990-12-26,2.9681,3.0178,2.9681,2.993,27699,0
1990-12-27,3.0178,3.0428,2.993,2.993,266043,0
1990-12-28,2.993,3.0178,2.993,2.993,42193,0
1990-12-31,2.993,3.0674,2.993,3.0428,62161,0
1991-01-02,3.0428,3.1171,3.0428,3.0674,47186,0
1991-01-03,3.0923,3.0923,3.0428,3.0674,81325,0
1991-01-04,3.0428,3.0674,3.0178,3.0178,88252,0
1991-01-07,2.9681,2.9681,2.8688,2.8688,686056,0
1991-01-08,2.8688,2.8688,2.8438,2.8688,93406,0
1991-01-09,2.8688,2.9681,2.8438,2.8438,196311,0
1991-01-10,2.8438,2.8938,2.8253,2.8938,126742,0
1991-01-11,2.8688,2.9185,2.8688,2.9185,122235,0
1991-01-14,2.8438,2.8438,2.8003,2.8438,173122,0
1991-01-15,2.8688,2.8938,2.8438,2.8438,123843,0
1991-01-16,2.8938,2.9185,2.8688,2.9185,116758,0
1991-01-17,2.9434,3.0428,2.8688,2.8938,259928,0
1991-01-18,2.9185,2.9681,2.9185,2.9185,106772,0
1991-01-21,2.9185,2.9185,2.8938,2.8938,36879,0
1991-01-22,2.9185,2.9434,2.8938,2.9185,75208,0
1991-01-23,2.9185,2.9434,2.8938,2.9434,103070,0
1991-01-24,2.9434,2.9681,2.9185,2.9681,113859,0
1991-01-25,2.9681,2.993,2.9681,2.993,73917,0
1991-01-28,3.0178,3.0428,2.993,2.993,207101,0
1991-01-29,2.9681,3.0178,2.9434,3.0178,211130,0
1991-01-30,3.0178,3.0923,3.0178,3.0923,108218,0
1991-01-31,3.0674,3.2167,3.0674,3.2167,221919,0
1991-02-01,3.2167,3.2413,3.1669,3.2167,235930,0
1991-02-04,3.2167,3.2661,3.1171,3.1419,439652,0
1991-02-05,3.1419,3.1669,3.1171,3.1419,344150,0
1991-02-06,3.1419,3.1669,3.0923,3.1419,357354,0
1991-02-07,3.1419,3.1669,3.1171,3.1419,307595,0
1991-02-08,3.1419,3.2167,3.1171,3.2167,223528,0
1991-02-11,3.2167,3.5334,3.2167,3.5334,664313,0
1991-02-12,3.409,3.5083,3.3592,3.409,491188,0
1991-02-13,3.3592,3.4339,3.3592,3.409,284885,0
1991-02-14,3.4339,3.4587,3.3159,3.3159,326118,0
1991-02-15,3.3159,3.5334,3.3159,3.5334,398905,0
1991-02-19,3.4833,3.4833,3.409,3.4833,329982,0
1991-02-20,3.4339,3.4833,3.3592,3.3843,282152,0
1991-02-21,3.409,3.4339,3.291,3.3159,241892,0
1991-02-22,3.3159,3.409,3.291,3.3406,225301,0
1991-02-25,3.3843,3.409,3.3159,3.3592,121267,0
1991-02-26,3.291,3.3843,3.2661,3.3406,235608,0
1991-02-27,3.3406,3.3843,3.3406,3.3406,201307,0
1991-02-28,3.3592,3.4339,3.3159,3.4339,312265,0
1991-03-01,3.4339,3.4339,3.3406,3.409,92440,0
1991-03-04,3.409,3.4587,3.3406,3.3592,157019,0
1991-03-05,3.3592,3.409,3.3406,3.3843,229330,0
1991-03-06,3.4339,3.5083,3.4339,3.4587,303730,0
1991-03-07,3.4587,3.4587,3.4339,3.4339,280704,0
1991-03-08,3.4339,3.4587,3.409,3.409,109186,0
1991-03-11,3.4339,3.4339,3.291,3.3159,243819,0
1991-03-12,3.3159,3.4833,3.3159,3.409,204203,0
1991-03-13,3.4401,3.6575,3.4401,3.5828,500368,0
1991-03-14,3.6077,3.8065,3.6077,3.6575,492960,0
1991-03-15,3.6575,3.7069,3.6575,3.6822,248331,0
1991-03-18,3.6323,3.6822,3.5828,3.6077,692014,0
1991-03-19,3.5581,3.7069,3.5394,3.7069,381358,0
1991-03-20,3.6822,3.8311,3.6822,3.8311,325473,0
1991-03-21,3.8311,3.8809,3.7069,3.7069,243015,0
1991-03-22,3.6575,3.8065,3.5394,3.5828,358970,0
1991-03-25,3.6077,3.6822,3.6077,3.6575,171834,0
1991-03-26,3.6323,3.6822,3.6077,3.6323,149445,0
1991-03-27,3.6822,3.7568,3.6077,3.6077,404705,0
1991-03-28,3.6077,3.6323,3.5581,3.6323,199856,0
1991-04-01,3.6077,3.7319,3.5828,3.7319,229330,0
1991-04-02,3.7319,3.9057,3.7319,3.9057,269266,0
1991-04-03,3.9554,4.005,3.8311,3.856,391340,0
1991-04-04,3.8311,3.8809,3.7818,3.8311,166518,0
1991-04-05,3.8065,3.8311,3.7069,3.8065,163622,0
1991-04-08,3.8311,3.8311,3.6822,3.7319,197767,0
1991-04-09,3.7319,3.7568,3.6323,3.6323,150735,0
1991-04-10,3.6575,3.7069,3.4897,3.5147,342223,0
1991-04-11,3.5581,3.5828,3.4897,3.5581,381193,0
1991-04-12,3.5581,3.6822,3.5581,3.6575,270712,0
1991-04-15,3.6822,3.6822,3.6077,3.6077,149289,0
1991-04-16,3.6575,3.6822,3.5828,3.6575,181177,0
1991-04-17,3.6575,3.8065,3.6323,3.6323,380549,0
1991-04-18,3.6077,3.6822,3.6077,3.6822,86964,0
1991-04-19,3.6323,3.7818,3.6323,3.7818,362513,0
1991-04-22,3.7568,3.7568,3.6323,3.7319,204363,0
1991-04-23,3.7319,3.8311,3.7069,3.8065,251555,0
1991-04-24,3.856,3.856,3.7069,3.7069,65548,0
1991-04-25,3.7069,3.7568,3.6575,3.6822,114669,0
1991-04-26,3.6575,3.6822,3.5828,3.6323,130283,0
1991-04-29,3.6077,3.6575,3.4897,3.4897,130125,0
1991-04-30,3.4897,3.5828,3.4897,3.5828,324666,0
1991-05-01,3.6077,3.6822,3.5394,3.6822,118049,0
1991-05-02,3.6822,3.7069,3.6323,3.7069,292135,0
1991-05-03,3.6822,3.7568,3.6822,3.7069,198084,0
1991-05-06,3.6822,3.7069,3.6575,3.6575,124971,0
1991-05-07,3.6575,3.8065,3.6575,3.7319,202754,0
1991-05-08,3.7319,3.7818,3.7319,3.7818,149127,0
1991-05-09,3.8065,3.856,3.7818,3.8065,116596,0
1991-05-10,3.7818,3.8311,3.7319,3.7568,160402,0
1991-05-13,3.7069,3.7568,3.7069,3.7069,133828,0
1991-05-14,3.7069,3.7319,3.6323,3.6323,95177,0
1991-05-15,3.7069,3.7069,3.6575,3.6575,209360,0
1991-05-16,3.6575,3.7319,3.6575,3.7319,115951,0
1991-05-17,3.7069,3.7319,3.7069,3.7069,196311,0
1991-05-20,3.7319,3.7319,3.6822,3.7069,104198,0
1991-05-21,3.6822,3.7069,3.6575,3.6575,206134,0
1991-05-22,3.6575,3.6822,3.6077,3.6575,187939,0
1991-05-23,3.6575,3.7069,3.6323,3.6575,93889,0
1991-05-24,3.7069,3.8065,3.7069,3.8065,106126,0
1991-05-28,3.7568,3.7818,3.7319,3.7568,77786,0
1991-05-29,3.7568,3.7568,3.6575,3.6575,208068,0
1991-05-30,3.6575,3.6822,3.5828,3.6575,241408,0
1991-05-31,3.6323,3.6822,3.6077,3.6822,270397,0
1991-06-03,3.6323,3.6822,3.6077,3.6323,134796,0
1991-06-04,3.6077,3.6822,3.5828,3.6822,108059,0
1991-06-05,3.7319,3.7319,3.6822,3.6822,152831,0
1991-06-06,3.6822,3.7568,3.6575,3.7568,169901,0
1991-06-07,3.7319,3.8311,3.7319,3.7568,395526,0
1991-06-10,3.7818,3.8065,3.7319,3.7319,158301,0
1991-06-11,3.7319,3.7568,3.7069,3.7319,211130,0
1991-06-12,3.6822,3.7069,3.6323,3.6323,156858,0
1991-06-13,3.5891,3.6387,3.5891,3.6387,135278,0
1991-06-14,3.6387,3.6883,3.6139,3.6883,257672,0
1991-06-17,3.6636,3.738,3.6387,3.6883,210805,0
1991-06-18,3.6636,3.7629,3.6636,3.738,170384,0
1991-06-19,3.7134,3.7629,3.7134,3.738,95986,0
1991-06-20,3.7134,3.7818,3.7134,3.7629,123360,0
1991-06-21,3.738,3.7629,3.7134,3.7134,363639,0
1991-06-24,3.6636,3.6636,3.5891,3.6139,153639,0
1991-06-25,3.6139,3.6139,3.5891,3.6139,390854,0
1991-06-26,3.5891,3.5891,3.5147,3.5394,404705,0
1991-06-27,3.4897,3.564,3.4897,3.5147,626143,0
1991-06-28,3.5147,3.5147,3.4152,3.4649,362832,0
1991-07-01,3.4649,3.5394,3.4649,3.5394,218214,0
1991-07-02,3.5147,3.564,3.5147,3.5147,514055,0
1991-07-03,3.5147,3.5147,3.4401,3.4649,247368,0
1991-07-05,3.4649,3.4649,3.4401,3.4401,44288,0
1991-07-08,3.3901,3.5394,3.3901,3.5147,312749,0
1991-07-09,3.4897,3.5394,3.4897,3.4897,307115,0
1991-07-10,3.4897,3.5147,3.4649,3.4649,70218,0
1991-07-11,3.4152,3.4401,3.3901,3.3901,135918,0
1991-07-12,3.3901,3.4401,3.3901,3.4152,376358,0
1991-07-15,3.4152,3.4401,3.3901,3.4401,106126,0
1991-07-16,3.4401,3.4401,3.1234,3.1482,1271929,0
1991-07-17,3.0984,3.1234,2.8998,2.9493,1041476,0
1991-07-18,2.9493,2.9743,2.8998,2.9493,289561,0
1991-07-19,2.9493,2.9493,2.875,2.9247,369111,0
1991-07-22,2.8998,2.9493,2.8998,2.9493,90505,0
1991-07-23,2.9493,2.9493,2.875,2.875,343185,0
1991-07-24,2.8998,2.8998,2.8253,2.875,129641,0
1991-07-25,2.8998,2.9992,2.8998,2.9493,225462,0
1991-07-26,2.9247,2.9992,2.8998,2.9743,131249,0
1991-07-29,3.024,3.024,2.9743,3.024,56690,0
1991-07-30,3.1234,3.1482,3.0738,3.1234,256221,0
1991-07-31,3.1234,3.1234,3.024,3.024,95342,0
1991-08-01,3.0488,3.0488,2.9992,3.024,89217,0
1991-08-02,3.024,3.0984,2.9992,3.024,103713,0
1991-08-05,3.024,3.024,2.9493,2.9992,118203,0
1991-08-06,3.024,3.024,2.9743,2.9992,87126,0
1991-08-07,2.9992,2.9992,2.8998,2.9493,382481,0
1991-08-08,2.9493,2.9992,2.9493,2.9493,211130,0
1991-08-09,2.9743,2.9992,2.9247,2.9247,246878,0
1991-08-12,2.9743,2.9743,2.9247,2.9493,47669,0
1991-08-13,2.9992,2.9992,2.9247,2.9743,188421,0
1991-08-14,2.9493,2.9743,2.8998,2.9247,177790,0
1991-08-15,2.9247,2.9743,2.9247,2.9493,96304,0
1991-08-16,2.9743,2.9743,2.875,2.9247,163784,0
1991-08-19,2.8504,2.875,2.7757,2.7757,329982,0
1991-08-20,2.8504,2.875,2.8003,2.8504,112407,0
1991-08-21,2.875,2.9493,2.875,2.8998,164914,0
1991-08-22,2.8998,2.9493,2.875,2.875,122876,0
1991-08-23,2.8998,2.9247,2.875,2.8998,61358,0
1991-08-26,2.8998,2.8998,2.8253,2.8504,93088,0
1991-08-27,2.8253,2.8998,2.8253,2.8998,300189,0
1991-08-28,2.875,2.9247,2.8504,2.8998,243819,0
1991-08-29,2.8998,2.9247,2.875,2.875,589262,0
1991-08-30,2.7262,3.024,2.6267,2.9743,2203738,0
1991-09-03,3.024,3.0984,2.8998,2.9247,1239723,0
1991-09-04,2.8998,2.9247,2.7757,2.8253,757235,0
1991-09-05,2.8253,2.8253,2.7509,2.7757,555282,0
1991-09-06,2.7509,2.8003,2.7262,2.7262,411469,0
1991-09-09,2.7509,2.7509,2.7262,2.7262,258478,0
1991-09-10,2.7262,2.7262,2.6516,2.7011,259606,0
1991-09-11,2.6762,2.7011,2.6516,2.7011,87610,0
1991-09-12,2.7011,2.7011,2.6516,2.6762,128835,0
1991-09-13,2.7321,2.7569,2.6825,2.7321,247200,0
1991-09-16,2.7075,2.7321,2.6327,2.6825,83907,0
1991-09-17,2.6327,2.6573,2.6079,2.6573,327403,0
1991-09-18,2.6825,2.6825,2.6573,2.6825,250266,0
1991-09-19,2.6825,2.7321,2.6573,2.6825,471861,0
1991-09-20,2.6825,2.6825,2.6327,2.6573,164914,0
1991-09-23,2.6573,2.6573,2.6079,2.6327,88414,0
1991-09-24,2.6573,2.6825,2.6327,2.6573,210969,0
1991-09-25,2.6573,2.6825,2.6327,2.6573,134957,0
1991-09-26,2.6327,2.6573,2.6079,2.6327,95342,0
1991-09-27,2.6327,2.6573,2.6079,2.6327,97757,0
1991-09-30,2.6079,2.6079,2.5583,2.5829,284885,0
1991-10-01,2.5583,2.5829,2.5332,2.5829,255091,0
1991-10-02,2.5829,2.6079,2.5332,2.5332,295517,0
1991-10-03,2.5332,2.5583,2.5083,2.5583,276193,0
1991-10-04,2.5583,2.5829,2.5332,2.5332,157985,0
1991-10-07,2.5332,2.5332,2.4588,2.4588,378454,0
1991-10-08,2.4588,2.4837,2.434,2.4588,544491,0
1991-10-09,2.434,2.4837,2.434,2.4588,403256,0
1991-10-10,2.4837,2.4837,2.434,2.4588,355591,0
1991-10-11,2.4837,2.4837,2.4093,2.434,346730,0
1991-10-14,2.4093,2.4588,2.3598,2.3844,378130,0
1991-10-15,2.3844,2.4588,2.3099,2.434,948553,0
1991-10-16,2.434,2.6079,2.434,2.5332,428698,0
1991-10-17,2.4837,2.5583,2.4837,2.5332,190034,0
1991-10-18,2.5083,2.5583,2.5083,2.5583,175699,0
1991-10-21,2.5332,2.5583,2.434,2.5083,146068,0
1991-10-22,2.5083,2.5583,2.5083,2.5083,65058,0
1991-10-23,2.5332,2.5583,2.5083,2.5332,120462,0
1991-10-24,2.5332,2.5332,2.4837,2.4837,217732,0
1991-10-25,2.4837,2.5083,2.4588,2.4837,267013,0
1991-10-28,2.4837,2.4837,2.4588,2.4588,133507,0
1991-10-29,2.4837,2.5083,2.4588,2.4837,159918,0
1991-10-30,2.4588,2.5083,2.434,2.5083,417106,0
1991-10-31,2.5083,2.5083,2.4588,2.4588,194866,0
1991-11-01,2.4588,2.5083,2.434,2.5083,518566,0
1991-11-04,2.5083,2.5083,2.4588,2.4588,293746,0
1991-11-05,2.4588,2.4837,2.4588,2.4837,200502,0
1991-11-06,2.4837,2.5332,2.4588,2.5083,345446,0
1991-11-07,2.5083,2.5583,2.5083,2.5332,271197,0
1991-11-08,2.5332,2.5583,2.5083,2.5332,153797,0
1991-11-11,2.5332,2.5583,2.5332,2.5332,255417,0
1991-11-12,2.5583,2.5829,2.5332,2.5829,166037,0
1991-11-13,2.5829,2.6079,2.5583,2.5583,427735,0
1991-11-14,2.5583,2.5829,2.5083,2.5332,147838,0
1991-11-15,2.5583,2.6327,2.5583,2.5583,255742,0
1991-11-18,2.5332,2.5829,2.5332,2.5583,265402,0
1991-11-19,2.5583,2.5583,2.5083,2.5583,164103,0
1991-11-20,2.6079,2.6079,2.5332,2.5583,211610,0
1991-11-21,2.5583,2.5829,2.5332,2.5829,77301,0
1991-11-22,2.6079,2.6079,2.5583,2.5829,330945,0
1991-11-25,2.5583,2.5829,2.5583,2.5829,304532,0
1991-11-26,2.5583,2.5829,2.5332,2.5583,217251,0
1991-11-27,2.5583,2.6079,2.5332,2.6079,291491,0
1991-11-29,2.5829,2.5829,2.5332,2.5583,206300,0
1991-12-02,2.5583,2.6079,2.5332,2.5829,167973,0
1991-12-03,2.6079,2.6327,2.5829,2.6079,97272,0
1991-12-04,2.6327,2.7075,2.6079,2.6327,287140,0
1991-12-05,2.7075,2.7569,2.6573,2.6573,179246,0
1991-12-06,2.6573,2.7321,2.6573,2.7075,125128,0
1991-12-09,2.7321,2.7321,2.6825,2.7075,157985,0
1991-12-10,2.6825,2.7075,2.6079,2.6327,235608,0
1991-12-11,2.6079,2.6327,2.5583,2.5829,171354,0
1991-12-12,2.5829,2.6079,2.5583,2.6079,97110,0
1991-12-13,2.5829,2.6327,2.5583,2.5583,171513,0
1991-12-16,2.5583,2.6079,2.5583,2.5829,309204,0
1991-12-17,2.5583,2.5829,2.5583,2.5583,180211,0
1991-12-18,2.5583,2.6327,2.5583,2.6079,194699,0
1991-12-19,2.6079,2.6079,2.5583,2.5583,310171,0
1991-12-20,2.6079,2.6327,2.5583,2.5829,587006,0
1991-12-23,2.5829,2.6079,2.5583,2.5829,131575,0
1991-12-24,2.5829,2.7817,2.5829,2.7075,249295,0
1991-12-26,2.7321,2.8067,2.7321,2.7569,465095,0
1991-12-27,2.7569,2.8315,2.7569,2.8315,399873,0
1991-12-30,2.8563,2.9309,2.8315,2.9061,310976,0
1991-12-31,2.9061,3.0302,2.8811,3.0302,410507,0
1992-01-02,3.0302,3.0302,2.9309,2.9805,285050,0
1992-01-03,2.9805,3.0053,2.9309,2.9805,241892,0
1992-01-06,2.9805,3.0053,2.9061,2.9309,151381,0
1992-01-07,2.8811,3.0053,2.8563,2.9558,319026,0
1992-01-08,2.9558,3.0799,2.9309,3.0302,421620,0
1992-01-09,3.0552,3.1482,3.0552,3.0552,374108,0
1992-01-10,3.0799,3.0799,3.0302,3.0552,218054,0
1992-01-13,3.0302,3.0552,3.0053,3.0053,379265,0
1992-01-14,3.0053,3.1048,2.9805,3.0552,192126,0
1992-01-15,3.0799,3.1296,3.0799,3.1048,469931,0
1992-01-16,3.0799,3.1296,3.0552,3.0799,231585,0
1992-01-17,3.0552,3.1977,3.0552,3.1048,258802,0
1992-01-20,3.1048,3.1048,2.9805,2.9805,333845,0
1992-01-21,2.8563,2.8563,2.7569,2.8315,504711,0
1992-01-22,2.8315,2.8811,2.7817,2.7817,508095,0
1992-01-23,2.7569,2.8563,2.7569,2.8067,308404,0
1992-01-24,2.7817,2.8067,2.7569,2.7817,303893,0
1992-01-27,2.8067,2.8067,2.7569,2.7569,188099,0
1992-01-28,2.7817,2.8067,2.7321,2.7569,168619,0
1992-01-29,2.7321,2.7817,2.7075,2.7321,237376,0
1992-01-30,2.7321,2.7569,2.6825,2.7569,187939,0
1992-01-31,2.7569,2.7817,2.7321,2.7569,255417,0
1992-02-03,2.7321,2.8067,2.7321,2.7817,181335,0
1992-02-04,2.8067,2.8315,2.7569,2.8315,187291,0
1992-02-05,2.8315,3.0053,2.8315,2.9805,344471,0
1992-02-06,2.9558,2.9805,2.9558,2.9805,113535,0
1992-02-07,2.9558,2.9558,2.9061,2.9309,82939,0
1992-02-10,2.9309,2.9309,2.9061,2.9061,69570,0
1992-02-11,2.9061,2.9061,2.8811,2.9061,66028,0
1992-02-12,2.8563,2.8563,2.7817,2.8563,238185,0
1992-02-13,2.8315,2.8563,2.7817,2.7817,196311,0
1992-02-14,2.7817,2.7817,2.7321,2.7569,334331,0
1992-02-18,2.7569,2.7569,2.7075,2.7075,217089,0
1992-02-19,2.7075,2.7075,2.6825,2.7075,319513,0
1992-02-20,2.7321,2.7569,2.7075,2.7075,194699,0
1992-02-21,2.7075,2.7321,2.7075,2.7075,216277,0
1992-02-24,2.7075,2.7321,2.7075,2.7321,138015,0
1992-02-25,2.7321,2.7321,2.6573,2.6825,323377,0
1992-02-26,2.7321,2.7321,2.6825,2.7075,494249,0
1992-02-27,2.7569,2.8563,2.7075,2.8067,496180,0
1992-02-28,2.8563,2.8811,2.8563,2.8811,320155,0
1992-03-02,2.9061,2.9061,2.7569,2.8563,311944,0
1992-03-03,2.8563,2.8811,2.8315,2.8811,146549,0
1992-03-04,2.8563,2.8811,2.8067,2.8067,83262,0
1992-03-05,2.8067,2.8315,2.7075,2.7075,261052,0
1992-03-06,2.7075,2.7569,2.6825,2.7075,101296,0
1992-03-09,2.7075,2.7569,2.6825,2.7075,453342,0
1992-03-10,2.7321,2.7321,2.6573,2.7075,421770,0
1992-03-11,2.6825,2.6825,2.6573,2.6825,75208,0
1992-03-12,2.6573,2.6825,2.6327,2.6573,88252,0
1992-03-13,2.6327,2.6327,2.5829,2.6327,214673,0
1992-03-16,2.6141,2.664,2.6141,2.664,84866,0
1992-03-17,2.664,2.6888,2.6391,2.664,42193,0
1992-03-18,2.6391,2.6888,2.6391,2.6888,107900,0
1992-03-19,2.7075,2.7075,2.5645,2.5645,235608,0
1992-03-20,2.5645,2.5894,2.5645,2.5645,346247,0
1992-03-23,2.5645,2.5894,2.5397,2.5645,311625,0
1992-03-24,2.5645,2.5645,2.5397,2.5397,135599,0
1992-03-25,2.5397,2.5645,2.5397,2.5397,167973,0
1992-03-26,2.5397,2.5645,2.4899,2.4899,146228,0
1992-03-27,2.4899,2.5397,2.4899,2.4899,116276,0
1992-03-30,2.4899,2.5397,2.4899,2.4899,132380,0
1992-03-31,2.4899,2.5149,2.4899,2.5149,749019,0
1992-04-01,2.4899,2.5397,2.4899,2.5397,242533,0
1992-04-02,2.5149,2.5397,2.4899,2.5149,292135,0
1992-04-03,2.5149,2.5397,2.4899,2.5149,345763,0
1992-04-06,2.5397,2.5645,2.5397,2.5645,137532,0
1992-04-07,2.5397,2.5645,2.5149,2.5397,188099,0
1992-04-08,2.5397,2.5397,2.5149,2.5397,611166,0
1992-04-09,2.5149,2.5894,2.5149,2.5894,256869,0
1992-04-10,2.5894,2.5894,2.5149,2.5397,258959,0
1992-04-13,2.5397,2.5397,2.5149,2.5397,236254,0
1992-04-14,2.5149,2.5645,2.5149,2.5645,405668,0
1992-04-15,2.5645,2.6141,2.5397,2.5645,255582,0
1992-04-16,2.5894,2.5894,2.5645,2.5894,226754,0
1992-04-20,2.6141,2.6141,2.5645,2.6141,209519,0
1992-04-21,2.6141,2.6141,2.5645,2.5645,275869,0
1992-04-22,2.5645,2.6141,2.5645,2.6141,121106,0
1992-04-23,2.5894,2.6141,2.5645,2.5894,167809,0
1992-04-24,2.5645,2.6391,2.5645,2.6141,200341,0
1992-04-27,2.5894,2.5894,2.5645,2.5894,409692,0
1992-04-28,2.5894,2.6141,2.5894,2.6141,103553,0
1992-04-29,2.6141,2.6141,2.5894,2.5894,52181,0
1992-04-30,2.5645,2.6391,2.5645,2.6391,344150,0
1992-05-01,2.6391,2.6391,2.5645,2.5645,130448,0
1992-05-04,2.5645,2.5894,2.5645,2.5894,127707,0
1992-05-05,2.5894,2.6391,2.5894,2.6391,424030,0
1992-05-06,2.6141,2.6391,2.5645,2.5645,550130,0
1992-05-07,2.5645,2.5645,2.5397,2.5645,89700,0
1992-05-08,2.5397,2.5397,2.4899,2.5149,274904,0
1992-05-11,2.4899,2.5397,2.4899,2.5397,303412,0
1992-05-12,2.5397,2.5397,2.5149,2.5149,61358,0
1992-05-13,2.5149,2.5397,2.5149,2.5149,86480,0
1992-05-14,2.5149,2.5397,2.5149,2.5397,101942,0
1992-05-15,2.5397,2.5645,2.5149,2.5645,124329,0
1992-05-18,2.5894,2.6391,2.5894,2.5894,312104,0
1992-05-19,2.5894,2.5894,2.5645,2.5894,152345,0
1992-05-20,2.5894,2.5894,2.5645,2.5645,72468,0
1992-05-21,2.5397,2.5645,2.5397,2.5645,166037,0
1992-05-22,2.5397,2.5645,2.5397,2.5397,203720,0
1992-05-26,2.5397,2.5397,2.5149,2.5149,113055,0
1992-05-27,2.5149,2.5397,2.5149,2.5397,125296,0
1992-05-28,2.5149,2.5397,2.5149,2.5149,96142,0
1992-05-29,2.5149,2.5894,2.5149,2.5894,116596,0
1992-06-01,2.5894,2.5894,2.5645,2.5645,37040,0
1992-06-02,2.5894,2.5894,2.5645,2.5894,71023,0
1992-06-03,2.5894,2.6391,2.5894,2.6391,231585,0
1992-06-04,2.6141,2.664,2.6141,2.6141,90348,0
1992-06-05,2.6141,2.6888,2.5894,2.5894,181823,0
1992-06-08,2.6141,2.6391,2.5894,2.6391,97272,0
1992-06-09,2.6391,2.6391,2.5645,2.5645,295197,0
1992-06-10,2.5645,2.6391,2.5645,2.6141,264919,0
1992-06-11,2.6141,2.6888,2.6141,2.6888,168937,0
1992-06-12,2.6888,2.7075,2.664,2.6888,207747,0
1992-06-15,2.6391,2.6888,2.6391,2.6888,247845,0
1992-06-16,2.664,2.6888,2.664,2.664,226912,0
1992-06-17,2.6391,2.664,2.6391,2.6391,296321,0
1992-06-18,2.6141,2.6391,2.5894,2.5894,562532,0
1992-06-19,2.6141,2.6141,2.5397,2.5645,366055,0
1992-06-22,2.5645,2.5645,2.5397,2.5397,196156,0
1992-06-23,2.5645,2.5645,2.5397,2.5645,91793,0
1992-06-24,2.5645,2.5645,2.5397,2.5397,213549,0
1992-06-25,2.5645,2.5645,2.5397,2.5397,40101,0
1992-06-26,2.5397,2.5397,2.5149,2.5397,328370,0
1992-06-29,2.5397,2.5645,2.5149,2.5149,558665,0
1992-06-30,2.5149,2.5149,2.5149,2.5149,206456,0
1992-07-01,2.5149,2.5645,2.4899,2.5645,499399,0
1992-07-02,2.5645,2.6141,2.5645,2.6141,220795,0
1992-07-06,2.6141,2.7134,2.5894,2.7134,240762,0
1992-07-07,2.6888,2.7134,2.6141,2.6141,173447,0
1992-07-08,2.5894,2.6141,2.5645,2.5894,54917,0
1992-07-09,2.5645,2.6391,2.5645,2.5894,149936,0
1992-07-10,2.5894,2.6141,2.5645,2.5894,101780,0
1992-07-13,2.5645,2.5894,2.5397,2.5645,123521,0
1992-07-14,2.5645,2.6141,2.5397,2.5894,130283,0
1992-07-15,2.5894,2.5894,2.5645,2.5645,187136,0
1992-07-16,2.5645,2.5645,2.5397,2.5397,136566,0
1992-07-17,2.5645,2.5645,2.5397,2.5645,73438,0
1992-07-20,2.5645,2.5645,2.5397,2.5397,161208,0
1992-07-21,2.5645,2.5645,2.5397,2.5397,60231,0
1992-07-22,2.5397,2.5894,2.5149,2.5149,273937,0
1992-07-23,2.5397,2.5397,2.4899,2.4899,1590642,0
1992-07-24,2.4899,2.5149,2.4899,2.5149,222239,0
1992-07-27,2.4899,2.5149,2.4899,2.5149,193896,0
1992-07-28,2.4899,2.5149,2.4899,2.5149,74404,0
1992-07-29,2.4899,2.5149,2.4654,2.4899,73114,0
1992-07-30,2.4654,2.4899,2.4654,2.4654,267496,0
1992-07-31,2.4654,2.4899,2.4405,2.4899,335624,0
1992-08-03,2.4899,2.5149,2.4654,2.4654,195348,0
1992-08-04,2.4654,2.4899,2.4654,2.4899,178597,0
1992-08-05,2.4654,2.4899,2.4654,2.4654,26733,0
1992-08-06,2.4654,2.4899,2.4405,2.4405,512925,0
1992-08-07,2.4405,2.4405,2.3907,2.3907,166518,0
1992-08-10,2.3907,2.3907,2.2912,2.3161,263468,0
1992-08-11,2.3161,2.3161,2.2912,2.2912,102747,0
1992-08-12,2.2912,2.3657,2.2912,2.3411,133342,0
1992-08-13,2.3411,2.3411,2.3161,2.3411,31081,0
1992-08-14,2.3411,2.3411,2.3161,2.3161,61839,0
1992-08-17,2.3411,2.3411,2.2912,2.3161,434499,0
1992-08-18,2.3161,2.3411,2.3161,2.3411,426127,0
1992-08-19,2.3161,2.3161,2.2912,2.3161,99204,0
1992-08-20,2.3161,2.3161,2.2666,2.3161,521625,0
1992-08-21,2.3161,2.3161,2.2416,2.2666,130448,0
1992-08-24,2.2666,2.2912,2.2167,2.2416,234166,0
1992-08-25,2.2416,2.2666,2.2416,2.2416,68607,0
1992-08-26,2.2416,2.2912,2.2416,2.2666,79556,0
1992-08-27,2.2912,2.3161,2.2666,2.2912,60712,0
1992-08-28,2.2912,2.3161,2.2912,2.2912,30275,0
1992-08-31,2.2912,2.3161,2.2912,2.2912,100009,0
1992-09-01,2.2912,2.3161,2.2912,2.2912,74242,0
1992-09-02,2.3161,2.3411,2.3161,2.3411,103230,0
1992-09-03,2.3411,2.4156,2.3161,2.4156,145910,0
1992-09-04,2.3907,2.3907,2.3657,2.3657,38655,0
1992-09-08,2.3657,2.3907,2.3657,2.3657,61521,0
1992-09-09,2.3657,2.3657,2.3411,2.3657,50405,0
1992-09-10,2.3657,2.3907,2.3411,2.3657,77463,0
1992-09-11,2.3907,2.4405,2.3907,2.3907,190997,0
1992-09-14,2.4405,2.4405,2.4156,2.4405,186332,0
1992-09-15,2.4216,2.496,2.4216,2.496,268624,0
1992-09-16,2.4712,2.5208,2.4464,2.5208,135765,0
1992-09-17,2.5208,2.5208,2.4712,2.4712,96304,0
1992-09-18,2.496,2.5397,2.496,2.5397,207581,0
1992-09-21,2.5397,2.5894,2.5208,2.5894,143006,0
1992-09-22,2.5894,2.6391,2.5397,2.5645,367022,0
1992-09-23,2.5645,2.5645,2.5208,2.5645,90505,0
1992-09-24,2.5397,2.5645,2.496,2.496,76494,0
1992-09-25,2.496,2.5397,2.496,2.5397,77786,0
1992-09-28,2.5208,2.5208,2.4712,2.496,63451,0
1992-09-29,2.496,2.5208,2.4712,2.5208,142203,0
1992-09-30,2.496,2.5208,2.4712,2.4712,297772,0
1992-10-01,2.496,2.496,2.397,2.4464,160724,0
1992-10-02,2.4216,2.4216,2.3224,2.3721,655933,0
1992-10-05,2.3472,2.3721,2.3224,2.3224,68443,0
1992-10-06,2.3472,2.3472,2.3224,2.3224,33817,0
1992-10-07,2.3472,2.3472,2.3224,2.3224,146710,0
1992-10-08,2.3224,2.3472,2.3224,2.3224,21905,0
1992-10-09,2.3224,2.3721,2.3224,2.3721,38007,0
1992-10-12,2.3721,2.3721,2.3224,2.3224,36556,0
1992-10-13,2.3224,2.3472,2.3224,2.3224,226754,0
1992-10-14,2.3224,2.3472,2.3224,2.3472,133507,0
1992-10-15,2.3472,2.3721,2.3472,2.3721,68926,0
1992-10-16,2.3472,2.3721,2.3472,2.3472,63293,0
1992-10-19,2.3721,2.3721,2.3472,2.3472,93889,0
1992-10-20,2.3472,2.3472,2.3224,2.3224,263631,0
1992-10-21,2.3224,2.3224,2.2977,2.2977,79878,0
1992-10-22,2.3224,2.3224,2.2977,2.3224,30597,0
1992-10-23,2.3224,2.3472,2.3224,2.3472,57330,0
1992-10-26,2.3472,2.3721,2.3472,2.3721,29631,0
1992-10-27,2.3721,2.3721,2.3472,2.3472,27217,0
1992-10-28,2.3472,2.3721,2.3472,2.3472,132053,0
1992-10-29,2.3224,2.397,2.3224,2.3721,179565,0
1992-10-30,2.397,2.4216,2.3472,2.397,114985,0
1992-11-02,2.3721,2.397,2.3472,2.397,57330,0
1992-11-03,2.3721,2.4216,2.3472,2.3721,165875,0
1992-11-04,2.3472,2.3721,2.3472,2.3721,257998,0
1992-11-05,2.3472,2.397,2.3472,2.397,134796,0
1992-11-06,2.397,2.397,2.3721,2.397,76012,0
1992-11-09,2.3721,2.397,2.3721,2.397,73274,0
1992-11-10,2.3721,2.4464,2.3721,2.4216,278926,0
1992-11-11,2.397,2.4464,2.397,2.397,150093,0
1992-11-12,2.397,2.4216,2.397,2.397,55080,0
1992-11-13,2.4216,2.4216,2.3721,2.397,214188,0
1992-11-16,2.397,2.397,2.3721,2.3721,114669,0
1992-11-17,2.3721,2.397,2.3721,2.397,1329911,0
1992-11-18,2.3721,2.397,2.3721,2.397,82289,0
1992-11-19,2.3721,2.397,2.3721,2.397,84866,0
1992-11-20,2.4216,2.4464,2.397,2.4464,92760,0
1992-11-23,2.4216,2.4216,2.3721,2.397,268138,0
1992-11-24,2.3721,2.397,2.3721,2.397,287140,0
1992-11-25,2.397,2.397,2.3721,2.3721,99847,0
1992-11-27,2.397,2.397,2.3721,2.397,37688,0
1992-11-30,2.3721,2.4216,2.3721,2.4216,126261,0
1992-12-01,2.397,2.4464,2.397,2.4216,95342,0
1992-12-02,2.4464,2.5208,2.4464,2.496,156054,0
1992-12-03,2.496,2.5397,2.4464,2.4464,119659,0
1992-12-04,2.4464,2.4712,2.4216,2.4216,227560,0
1992-12-07,2.4464,2.5208,2.4216,2.5208,136405,0
1992-12-08,2.496,2.496,2.4712,2.4712,45091,0
1992-12-09,2.4464,2.496,2.4464,2.4712,77625,0
1992-12-10,2.4712,2.496,2.4712,2.496,194060,0
1992-12-11,2.496,2.5208,2.4712,2.5208,52982,0
1992-12-14,2.496,2.5208,2.4712,2.4712,521625,0
1992-12-15,2.4464,2.4712,2.397,2.4712,129480,0
1992-12-16,2.496,2.496,2.4216,2.4464,89544,0
1992-12-17,2.397,2.496,2.3721,2.496,230134,0
1992-12-18,2.5208,2.5208,2.397,2.4216,301474,0
1992-12-21,2.397,2.4464,2.3721,2.397,138502,0
1992-12-22,2.3721,2.397,2.3721,2.397,318386,0
1992-12-23,2.3721,2.3721,2.3472,2.3721,161041,0
1992-12-24,2.3472,2.3721,2.3472,2.3721,80844,0
1992-12-28,2.3721,2.3721,2.3472,2.3721,224658,0
1992-12-29,2.3472,2.3721,2.3472,2.3721,248331,0
1992-12-30,2.3721,2.4216,2.3721,2.397,155728,0
1992-12-31,2.3721,2.4216,2.3721,2.4216,205010,0
1993-01-04,2.4464,2.4464,2.397,2.397,98563,0
1993-01-05,2.3721,2.397,2.3721,2.3721,153797,0
1993-01-06,2.3721,2.4216,2.3721,2.4216,132217,0
1993-01-07,2.4216,2.4464,2.397,2.397,64257,0
1993-01-08,2.3721,2.397,2.3721,2.397,81006,0
1993-01-11,2.397,2.397,2.3721,2.397,56526,0
1993-01-12,2.3721,2.397,2.3721,2.3721,71985,0
1993-01-13,2.3721,2.397,2.3721,2.397,47669,0
1993-01-14,2.397,2.397,2.3721,2.397,143490,0
1993-01-15,2.397,2.4216,2.397,2.4216,156694,0
1993-01-18,2.4216,2.4216,2.397,2.397,57978,0
1993-01-19,2.4216,2.4712,2.397,2.4712,222403,0
1993-01-20,2.4712,2.5459,2.4464,2.496,372015,0
1993-01-21,2.4712,2.5208,2.4712,2.4712,340609,0
1993-01-22,2.496,2.5208,2.496,2.496,112734,0
1993-01-25,2.496,2.496,2.397,2.4216,193574,0
1993-01-26,2.4216,2.4216,2.397,2.4216,210162,0
1993-01-27,2.397,2.4216,2.3721,2.397,702314,0
1993-01-28,2.3721,2.397,2.3721,2.3721,32045,0
1993-01-29,2.3721,2.397,2.3721,2.397,185202,0
1993-02-01,2.397,2.397,2.3721,2.397,334649,0
1993-02-02,2.397,2.397,2.3472,2.3721,331911,0
1993-02-03,2.397,2.397,2.3721,2.397,65548,0
1993-02-04,2.3721,2.397,2.3472,2.397,64899,0
1993-02-05,2.3721,2.397,2.3472,2.3721,60881,0
1993-02-08,2.3721,2.4216,2.3721,2.4216,208068,0
1993-02-09,2.4464,2.496,2.4464,2.4712,204363,0
1993-02-10,2.4464,2.496,2.4464,2.496,125616,0
1993-02-11,2.4712,2.496,2.4712,2.496,169901,0
1993-02-12,2.4712,2.4712,2.4216,2.4464,151060,0
1993-02-16,2.4216,2.4216,2.3224,2.3472,381032,0
1993-02-17,2.3472,2.3721,2.3472,2.3472,239633,0
1993-02-18,2.3472,2.3472,2.3224,2.3472,181500,0
1993-02-19,2.3472,2.4464,2.3472,2.4464,362670,0
1993-02-22,2.4464,2.4712,2.4464,2.4464,86480,0
1993-02-23,2.4712,2.5459,2.4464,2.5459,279577,0
1993-02-24,2.5459,2.7694,2.5459,2.7694,426127,0
1993-02-25,2.7694,2.8688,2.7196,2.7694,387475,0
1993-02-26,2.7445,2.7944,2.7196,2.7694,300507,0
1993-03-01,2.7694,2.7944,2.7196,2.7694,319026,0
1993-03-02,2.7445,2.8688,2.7445,2.8189,466225,0
1993-03-03,2.7944,2.8438,2.7694,2.8189,229161,0
1993-03-04,2.8189,2.8189,2.7694,2.8189,34627,0
1993-03-05,2.7694,2.8189,2.7694,2.7694,296641,0
1993-03-08,2.7694,2.7944,2.7445,2.7694,112892,0
1993-03-09,2.7944,2.8438,2.7694,2.8438,311782,0
1993-03-10,2.8438,2.8438,2.7944,2.8438,100169,0
1993-03-11,2.8438,2.8438,2.8189,2.8189,47990,0
1993-03-12,2.8189,2.8189,2.7196,2.7196,113859,0
1993-03-15,2.7196,2.7694,2.7196,2.7694,228843,0
1993-03-16,2.7445,2.7694,2.7445,2.7445,27538,0
1993-03-17,2.7694,2.8688,2.7445,2.7694,321284,0
1993-03-18,2.7694,2.8189,2.7445,2.7445,110640,0
1993-03-19,2.7694,2.7694,2.7445,2.7694,136405,0
1993-03-22,2.7445,2.8438,2.7196,2.8438,105808,0
1993-03-23,2.8438,2.993,2.8438,2.9681,230612,0
1993-03-24,2.9681,2.9681,2.8938,2.9434,92760,0
1993-03-25,2.9185,2.993,2.9185,2.993,198889,0
1993-03-26,2.9681,2.993,2.9681,2.993,136723,0
1993-03-29,2.9681,3.0178,2.9681,3.0178,224977,0
1993-03-30,3.0428,3.0674,3.0178,3.0428,88252,0
1993-03-31,3.0923,3.1171,3.0674,3.1171,196477,0
1993-04-01,3.1171,3.1419,3.0923,3.1171,100490,0
1993-04-02,3.1171,3.1171,2.9434,2.9434,81812,0
1993-04-05,2.9681,3.0428,2.9434,3.0178,84233,0
1993-04-06,3.0178,3.0178,2.9185,2.9434,90348,0
1993-04-07,2.9681,2.9681,2.8938,2.8938,409216,0
1993-04-08,2.8688,2.8938,2.7944,2.8938,57014,0
1993-04-12,2.8938,2.8938,2.8189,2.8438,194217,0
1993-04-13,2.7944,2.8438,2.7944,2.7944,261374,0
1993-04-14,2.7694,2.7694,2.6203,2.6452,232224,0
1993-04-15,2.6452,2.7196,2.6452,2.67,112407,0
1993-04-16,2.67,2.6949,2.67,2.67,92760,0
1993-04-19,2.6452,2.7944,2.6452,2.7944,149610,0
1993-04-20,2.6452,2.6452,2.5459,2.6203,614221,0
1993-04-21,2.6452,2.67,2.5955,2.6203,309852,0
1993-04-22,2.6203,2.6203,2.5707,2.5955,199053,0
1993-04-23,2.5955,2.5955,2.5707,2.5707,361544,0
1993-04-26,2.5707,2.5955,2.5459,2.5707,148647,0
1993-04-27,2.5459,2.6203,2.5459,2.5955,161528,0
1993-04-28,2.6203,2.6203,2.5707,2.5707,1123929,0
1993-04-29,2.5707,2.5707,2.5459,2.5459,166199,0
1993-04-30,2.5459,2.5955,2.5459,2.5459,440454,0
1993-05-03,2.5707,2.6203,2.5459,2.6203,64579,0
1993-05-04,2.67,2.7196,2.6452,2.67,242693,0
1993-05-05,2.6452,2.6452,2.5955,2.5955,217732,0
1993-05-06,2.5459,2.5707,2.5208,2.5459,237221,0
1993-05-07,2.5707,2.5955,2.5459,2.5707,107418,0
1993-05-10,2.5459,2.5955,2.5459,2.5707,96629,0
1993-05-11,2.5707,2.5707,2.5208,2.5459,53785,0
1993-05-12,2.5707,2.5707,2.5459,2.5707,68767,0
1993-05-13,2.5707,2.5707,2.5459,2.5459,96789,0
1993-05-14,2.5208,2.5459,2.5208,2.5208,166843,0
1993-05-17,2.5459,2.5955,2.5459,2.5707,38167,0
1993-05-18,2.5707,2.5955,2.5459,2.5459,271040,0
1993-05-19,2.5459,2.6452,2.5459,2.6203,149445,0
1993-05-20,2.6452,2.6452,2.6203,2.6203,120462,0
1993-05-21,2.6452,2.6452,2.5955,2.6203,62969,0
1993-05-24,2.5707,2.5955,2.5707,2.5955,56526,0
1993-05-25,2.5955,2.5955,2.5459,2.5955,83584,0
1993-05-26,2.6203,2.7445,2.6203,2.7445,319026,0
1993-05-27,2.7196,2.8189,2.7196,2.7694,174735,0
1993-05-28,2.7694,2.7944,2.7694,2.7944,87287,0
1993-06-01,2.7445,2.7944,2.7196,2.7445,171995,0
1993-06-02,2.7196,2.7445,2.67,2.6949,87933,0
1993-06-03,2.67,2.7445,2.67,2.7445,104034,0
1993-06-04,2.7445,2.8189,2.7445,2.7694,356071,0
1993-06-07,2.7445,2.7445,2.6949,2.6949,30759,0
1993-06-08,2.67,2.6949,2.67,2.67,50568,0
1993-06-09,2.6949,2.7196,2.6452,2.7196,118690,0
1993-06-10,2.7196,2.7445,2.7196,2.7196,95177,0
1993-06-11,2.7196,2.7196,2.7196,2.7196,44288,0
1993-06-14,2.7445,2.7694,2.7196,2.7694,86964,0
1993-06-15,2.7445,2.8189,2.7445,2.8189,118851,0
1993-06-16,2.7944,2.8688,2.7944,2.8688,314682,0
1993-06-17,2.8688,2.9681,2.8688,2.9185,325311,0
1993-06-18,2.8688,2.8688,2.7445,2.7694,294708,0
1993-06-21,2.7694,2.8189,2.7694,2.7944,94692,0
1993-06-22,2.7944,2.8438,2.7944,2.8438,172966,0
1993-06-23,2.8438,2.8938,2.8189,2.8938,115305,0
1993-06-24,2.8688,2.8688,2.8438,2.8438,65548,0
1993-06-25,2.8438,2.8688,2.8438,2.8688,153797,0
1993-06-28,2.8438,2.8688,2.8189,2.8189,88252,0
1993-06-29,2.8438,2.8438,2.7694,2.7694,152670,0
1993-06-30,2.7694,2.8688,2.7694,2.8438,67158,0
1993-07-01,2.8438,2.8938,2.8438,2.8938,90994,0
1993-07-02,2.8688,2.8938,2.8438,2.8938,121267,0
1993-07-06,2.8688,2.8688,2.7694,2.7694,72309,0
1993-07-07,2.7694,2.7944,2.7445,2.7944,43483,0
1993-07-08,2.7944,2.8438,2.7944,2.8438,62969,0
1993-07-09,2.8688,2.8688,2.8438,2.8438,252682,0
1993-07-12,2.8438,2.8688,2.8438,2.8688,88738,0
1993-07-13,2.8438,2.8688,2.8438,2.8688,143816,0
1993-07-14,2.8688,2.8938,2.8438,2.8688,111602,0
1993-07-15,2.8938,2.8938,2.8688,2.8938,77301,0
1993-07-16,2.8938,2.9434,2.8938,2.9434,60712,0
1993-07-19,2.9434,2.993,2.9434,2.9681,179884,0
1993-07-20,2.9681,2.9681,2.8938,2.8938,267334,0
1993-07-21,2.9185,2.9185,2.8688,2.9185,105968,0
1993-07-22,2.9185,2.9185,2.8938,2.8938,154281,0
1993-07-23,2.9185,2.9185,2.8938,2.8938,39296,0
1993-07-26,2.8938,2.9434,2.8938,2.9434,209519,0
1993-07-27,2.9185,2.9434,2.9185,2.9185,77945,0
1993-07-28,2.9185,2.9185,2.8938,2.9185,233838,0
1993-07-29,2.8938,2.8938,2.8938,2.8938,18839,0
1993-07-30,2.8938,2.8938,2.8688,2.8688,306630,0
1993-08-02,2.8938,2.8938,2.8688,2.8688,122559,0
1993-08-03,2.8688,2.9185,2.8688,2.8938,214188,0
1993-08-04,2.8938,2.8938,2.8688,2.8688,15943,0
1993-08-05,2.8438,2.8688,2.8189,2.8688,202436,0
1993-08-06,2.8688,2.8688,2.8189,2.8189,39938,0
1993-08-09,2.8688,2.9434,2.8688,2.9434,71828,0
1993-08-10,2.9681,2.9681,2.9434,2.9434,120625,0
1993-08-11,2.9681,2.993,2.9434,2.993,127871,0
1993-08-12,2.993,3.0178,2.9681,2.993,243340,0
1993-08-13,2.9681,2.9681,2.9185,2.9434,63770,0
1993-08-16,2.9185,2.9434,2.9185,2.9185,47511,0
1993-08-17,2.9185,2.9434,2.9185,2.9434,126261,0
1993-08-18,2.9434,2.993,2.9434,2.9434,89865,0
1993-08-19,2.9434,3.0428,2.9434,2.993,184071,0
1993-08-20,2.993,2.993,2.9434,2.9681,76336,0
1993-08-23,2.9681,2.993,2.9434,2.993,180851,0
1993-08-24,2.9681,2.993,2.9434,2.9681,65058,0
1993-08-25,2.9681,2.9681,2.9434,2.9434,91957,0
1993-08-26,2.9434,2.9681,2.9434,2.9681,69734,0
1993-08-27,2.9681,2.993,2.9434,2.9681,104845,0
1993-08-30,2.9681,3.0428,2.9681,3.0178,150415,0
1993-08-31,3.0178,3.0923,3.0178,3.0428,160560,0
1993-09-01,3.0674,3.0674,2.993,3.0674,137692,0
1993-09-02,3.0428,3.0428,2.9681,2.993,38490,0
1993-09-03,2.993,3.0674,2.993,3.0674,53629,0
1993-09-07,3.0428,3.0428,2.9681,3.0428,80844,0
1993-09-08,3.0178,3.0178,2.9185,2.9681,64899,0
1993-09-09,2.9681,2.9681,2.9185,2.9434,212739,0
1993-09-10,2.9434,2.9681,2.9434,2.9434,15782,0
1993-09-13,2.9681,3.0178,2.9681,2.9681,123360,0
1993-09-14,2.9681,2.9681,2.9185,2.9434,34303,0
1993-09-15,2.9493,2.9493,2.875,2.8998,31246,0
1993-09-16,2.9493,2.9493,2.875,2.875,122235,0
1993-09-17,2.8003,2.8253,2.8003,2.8003,96947,0
1993-09-20,2.8253,2.8253,2.7509,2.7757,124329,0
1993-09-21,2.7509,2.7509,2.7262,2.7509,98235,0
1993-09-22,2.7757,2.7757,2.7262,2.7509,134308,0
1993-09-23,2.7509,2.7509,2.7262,2.7509,175539,0
1993-09-24,2.7262,2.7262,2.7262,2.7262,15138,0
1993-09-27,2.7262,2.7757,2.7262,2.7757,239152,0
1993-09-28,2.7757,2.8003,2.7509,2.7509,41712,0
1993-09-29,2.7757,2.8003,2.7757,2.8003,76982,0
1993-09-30,2.7757,2.7757,2.7757,2.7757,38325,0
1993-10-01,2.7757,2.8504,2.7757,2.8504,1132144,0
1993-10-04,2.875,2.875,2.8504,2.8504,77786,0
1993-10-05,2.8504,2.875,2.8253,2.8253,56526,0
1993-10-06,2.8504,2.875,2.8003,2.8253,190676,0
1993-10-07,2.8253,2.8253,2.7757,2.8003,49763,0
1993-10-08,2.8003,2.8253,2.7757,2.7757,89057,0
1993-10-11,2.7757,2.7757,2.7509,2.7509,59585,0
1993-10-12,2.7509,2.7757,2.7262,2.7262,72309,0
1993-10-13,2.7262,2.8003,2.7011,2.8003,216277,0
1993-10-14,2.8003,2.875,2.8003,2.875,335298,0
1993-10-15,2.8998,2.9247,2.875,2.8998,299865,0
1993-10-18,2.8998,2.8998,2.8504,2.8504,90348,0
1993-10-19,2.8504,2.9743,2.8504,2.9247,752241,0
1993-10-20,2.9247,2.9247,2.8504,2.875,330945,0
1993-10-21,2.875,2.875,2.7757,2.8003,87452,0
1993-10-22,2.7757,2.8003,2.7509,2.7757,207268,0
1993-10-25,2.7509,2.8003,2.7011,2.8003,179728,0
1993-10-26,2.8003,2.8253,2.7262,2.7757,139948,0
1993-10-27,2.7757,2.7757,2.7262,2.7757,25605,0
1993-10-28,2.7757,2.7757,2.7509,2.7757,75527,0
1993-10-29,2.7509,2.8003,2.7262,2.8003,162169,0
1993-11-01,2.8003,2.8504,2.7757,2.8003,44288,0
1993-11-02,2.7757,2.8003,2.7262,2.8003,34784,0
1993-11-03,2.7509,2.8003,2.7509,2.7757,89544,0
1993-11-04,2.7509,2.7757,2.7011,2.7262,183275,0
1993-11-05,2.7011,2.7262,2.7011,2.7262,246075,0
1993-11-08,2.7011,2.7509,2.7011,2.7262,122876,0
1993-11-09,2.7011,2.7262,2.7011,2.7262,29796,0
1993-11-10,2.7262,2.7509,2.6762,2.7509,39132,0
1993-11-11,2.7262,2.7509,2.7262,2.7262,10146,0
1993-11-12,2.7262,2.8003,2.7262,2.8003,414851,0
1993-11-15,2.8504,2.8504,2.7757,2.8003,71023,0
1993-11-16,2.7757,2.8003,2.7509,2.8003,434499,0
1993-11-17,2.8003,2.8003,2.7509,2.7509,49924,0
1993-11-18,2.7509,2.8253,2.7509,2.8253,48150,0
1993-11-19,2.8253,2.8504,2.8003,2.8253,295839,0
1993-11-22,2.8003,2.8253,2.7757,2.8003,190034,0
1993-11-23,2.8504,2.875,2.8253,2.875,53629,0
1993-11-24,2.875,2.875,2.8504,2.875,46859,0
1993-11-26,2.875,2.875,2.8504,2.875,21905,0
1993-11-29,2.875,2.9247,2.8504,2.9247,208233,0
1993-11-30,2.9247,2.9247,2.875,2.875,65548,0
1993-12-01,2.875,2.8998,2.8253,2.8504,368631,0
1993-12-02,2.875,2.875,2.8504,2.875,37040,0
1993-12-03,2.875,2.8998,2.8504,2.8998,99043,0
1993-12-06,2.875,2.8998,2.875,2.8998,34784,0
1993-12-07,2.875,2.8998,2.875,2.875,39296,0
1993-12-08,2.8998,2.8998,2.8504,2.875,54435,0
1993-12-09,2.8504,2.875,2.8253,2.8253,88896,0
1993-12-10,2.8253,2.8504,2.8253,2.8504,85195,0
1993-12-13,2.8504,2.875,2.8253,2.8504,79233,0
1993-12-14,2.8504,2.875,2.8253,2.8504,66028,0
1993-12-15,2.8504,2.875,2.8003,2.8003,119980,0
1993-12-16,2.8253,2.8998,2.8253,2.8504,252360,0
1993-12-17,2.8504,2.9493,2.8504,2.9493,269266,0
1993-12-20,2.9493,2.9743,2.9247,2.9247,134308,0
1993-12-21,2.8998,2.9247,2.875,2.875,54435,0
1993-12-22,2.875,2.9493,2.8504,2.9247,252841,0
1993-12-23,2.9247,2.9493,2.8998,2.9493,74564,0
1993-12-27,2.9247,2.9247,2.8998,2.8998,22704,0
1993-12-28,2.875,2.9493,2.875,2.9247,84387,0
1993-12-29,2.9493,3.024,2.9493,2.9743,108541,0
1993-12-30,2.9743,2.9743,2.9493,2.9743,34140,0
1993-12-31,2.9743,3.0984,2.9493,3.024,139629,0
1994-01-03,2.9743,2.9743,2.875,2.875,47186,0
1994-01-04,2.8998,2.8998,2.875,2.875,407446,0
1994-01-05,2.875,2.875,2.8504,2.8504,93088,0
1994-01-06,2.8504,2.8504,2.8003,2.8253,234645,0
1994-01-07,2.8003,2.8504,2.8003,2.8253,87768,0
1994-01-10,2.8003,2.8998,2.7757,2.875,164751,0
1994-01-11,2.875,2.9493,2.875,2.9493,64419,0
1994-01-12,2.9493,2.9493,2.875,2.875,131735,0
1994-01-13,2.875,2.9493,2.875,2.9493,178436,0
1994-01-14,2.9247,2.9992,2.9247,2.9743,279414,0
1994-01-17,2.9743,2.9992,2.9493,2.9992,124486,0
1994-01-18,2.9743,3.024,2.9493,2.9992,117405,0
1994-01-19,2.9992,3.0984,2.9992,3.024,259444,0
1994-01-20,2.9992,3.024,2.9992,2.9992,58621,0
1994-01-21,3.024,3.0488,2.9992,2.9992,76494,0
1994-01-24,2.9992,3.0488,2.9992,3.0488,53468,0
1994-01-25,3.024,3.024,2.9992,2.9992,71346,0
1994-01-26,2.9992,3.024,2.9992,2.9992,50568,0
1994-01-27,2.9992,3.0738,2.9992,3.0488,111446,0
1994-01-28,3.0738,3.2724,3.0738,3.2724,782835,0
1994-01-31,3.2724,3.2972,3.2477,3.2724,521141,0
1994-02-01,3.2724,3.2972,3.2477,3.2724,238023,0
1994-02-02,3.3221,3.5706,3.2972,3.5456,1071427,0
1994-02-03,3.5706,3.645,3.5207,3.5706,1010070,0
1994-02-04,3.5706,3.645,3.4461,3.4461,389088,0
1994-02-07,3.3966,3.645,3.3718,3.6201,849672,0
1994-02-08,3.5952,3.645,3.5706,3.5952,446739,0
1994-02-09,3.5952,3.6201,3.5456,3.5456,321931,0
1994-02-10,3.5207,3.5706,3.496,3.5706,133023,0
1994-02-11,3.5207,3.5706,3.5207,3.5456,221280,0
1994-02-14,3.5706,3.6201,3.5456,3.5706,466705,0
1994-02-15,3.5456,3.5706,3.5207,3.5207,69570,0
1994-02-16,3.5456,3.5456,3.4461,3.4712,62482,0
1994-02-17,3.4712,3.4712,3.3966,3.4461,36717,0
1994-02-18,3.4712,3.5207,3.4712,3.5207,163462,0
1994-02-22,3.5207,3.5706,3.5207,3.5456,85678,0
1994-02-23,3.5456,3.5456,3.496,3.5207,46703,0
1994-02-24,3.496,3.496,3.4215,3.4461,111446,0
1994-02-25,3.4712,3.5207,3.4461,3.496,51211,0
1994-02-28,3.5207,3.5456,3.496,3.5207,60231,0
1994-03-01,3.5456,3.5952,3.496,3.5207,439975,0
1994-03-02,3.496,3.5207,3.4461,3.5207,43161,0
1994-03-03,3.5207,3.5207,3.4712,3.496,62646,0
1994-03-04,3.496,3.496,3.4215,3.4461,61199,0
1994-03-07,3.4712,3.496,3.4461,3.496,223850,0
1994-03-08,3.4712,3.496,3.4712,3.4712,32207,0
1994-03-09,3.4712,3.496,3.4215,3.4461,43808,0
1994-03-10,3.4461,3.4712,3.3966,3.4215,185364,0
1994-03-11,3.4215,3.4461,3.3718,3.4461,107418,0
1994-03-14,3.4461,3.496,3.4461,3.4712,99365,0
1994-03-15,3.496,3.5207,3.4461,3.496,323219,0
1994-03-16,3.5207,3.5207,3.3966,3.4461,70052,0
1994-03-17,3.4461,3.5207,3.3966,3.5207,288112,0
1994-03-18,3.645,3.6698,3.5952,3.6698,239633,0
1994-03-21,3.6946,3.7444,3.6698,3.6946,482008,0
1994-03-22,3.7195,3.7941,3.6946,3.7444,237056,0
1994-03-23,3.7195,3.7444,3.7195,3.7195,198889,0
1994-03-24,3.7195,3.7444,3.6698,3.7444,113055,0
1994-03-25,3.7195,3.7444,3.6698,3.7195,91793,0
1994-03-28,3.7444,3.8188,3.7195,3.7941,239152,0
1994-03-29,3.7691,3.7691,3.5952,3.5952,88573,0
1994-03-30,3.5952,3.645,3.5456,3.5952,67476,0
1994-03-31,3.5952,3.5952,3.347,3.4461,320803,0
1994-04-04,3.3966,3.4712,3.347,3.4712,112407,0
1994-04-05,3.4712,3.5207,3.4712,3.5207,205173,0
1994-04-06,3.5456,3.6201,3.5207,3.6201,194699,0
1994-04-07,3.6201,3.645,3.5706,3.645,75856,0
1994-04-08,3.6201,3.6698,3.5952,3.5952,119814,0
1994-04-11,3.5706,3.6698,3.5706,3.6698,129804,0
1994-04-12,3.645,3.7195,3.645,3.7195,132539,0
1994-04-13,3.645,3.6698,3.6201,3.645,179246,0
1994-04-14,3.6201,3.6946,3.5706,3.6946,147679,0
1994-04-15,3.7444,3.7444,3.6946,3.7444,194060,0
1994-04-18,3.7195,3.7444,3.5952,3.5952,146068,0
1994-04-19,3.496,3.5207,3.3966,3.5207,197276,0
1994-04-20,3.5706,3.5706,3.5207,3.5207,34140,0
1994-04-21,3.5456,3.5456,3.4712,3.4712,337711,0
1994-04-22,3.4712,3.4712,3.4461,3.4461,38655,0
1994-04-25,3.4215,3.496,3.4215,3.4712,127227,0
1994-04-26,3.496,3.496,3.4461,3.4712,10146,0
1994-04-28,3.4461,3.496,3.4215,3.4461,69570,0
1994-04-29,3.4461,3.5207,3.4461,3.5207,718905,0
1994-05-02,3.5207,3.5207,3.4712,3.496,81648,0
1994-05-03,3.4712,3.496,3.4461,3.4712,355746,0
1994-05-04,3.496,3.496,3.4215,3.4461,29796,0
1994-05-05,3.4215,3.4712,3.4215,3.4461,115469,0
1994-05-06,3.3966,3.3966,3.347,3.347,247845,0
1994-05-09,3.2972,3.3221,3.2477,3.2477,131895,0
1994-05-10,3.2724,3.347,3.2724,3.2972,46379,0
1994-05-11,3.2724,3.3221,3.1977,3.3221,51053,0
1994-05-12,3.2972,3.2972,3.2477,3.2477,131895,0
1994-05-13,3.2477,3.2477,3.173,3.1977,39938,0
1994-05-16,3.173,3.1977,3.1234,3.1482,102586,0
1994-05-17,3.1234,3.2228,3.1234,3.1977,199373,0
1994-05-18,3.2724,3.3966,3.2477,3.3966,252360,0
1994-05-19,3.347,3.4712,3.347,3.4712,106937,0
1994-05-20,3.4461,3.4712,3.4215,3.4712,283437,0
1994-05-23,3.4215,3.496,3.3966,3.4461,47024,0
1994-05-24,3.4461,3.496,3.4461,3.4712,23836,0
1994-05-25,3.4215,3.4461,3.4215,3.4461,16911,0
1994-05-26,3.4461,3.4461,3.347,3.3718,31406,0
1994-05-27,3.3718,3.3966,3.3221,3.3718,25605,0
1994-05-31,3.3966,3.3966,3.2477,3.2724,61839,0
1994-06-01,3.3221,3.3966,3.2972,3.3718,30439,0
1994-06-02,3.3966,3.3966,3.3221,3.347,61358,0
1994-06-03,3.347,3.4712,3.347,3.3966,83420,0
1994-06-06,3.3966,3.4461,3.3966,3.4461,31081,0
1994-06-07,3.4215,3.4461,3.4215,3.4461,19649,0
1994-06-08,3.4215,3.4712,3.4215,3.4712,52659,0
1994-06-09,3.4215,3.4461,3.2972,3.2972,478304,0
1994-06-10,3.2972,3.3221,3.2724,3.2724,353173,0
1994-06-13,3.2477,3.2724,3.173,3.1977,154444,0
1994-06-14,3.1977,3.2228,3.1482,3.173,78106,0
1994-06-15,3.1792,3.2043,3.1545,3.2043,95665,0
1994-06-16,3.2043,3.2289,3.1792,3.1792,94212,0
1994-06-17,3.1792,3.1792,3.1296,3.1545,205652,0
1994-06-20,3.1545,3.2043,3.0799,3.1792,94535,0
1994-06-21,3.1545,3.1545,3.1048,3.1048,41063,0
1994-06-22,3.0799,3.1792,3.0799,3.1792,72144,0
1994-06-23,3.1792,3.2289,3.1545,3.1545,51697,0
1994-06-24,3.1545,3.2043,3.1048,3.1792,105000,0
1994-06-27,3.1792,3.2289,3.1545,3.2289,549968,0
1994-06-28,3.2289,3.2537,3.1792,3.2289,70695,0
1994-06-29,3.2537,3.2785,3.2289,3.2785,47669,0
1994-06-30,3.2537,3.378,3.2537,3.378,286498,0
1994-07-01,3.378,3.378,3.2785,3.2785,95821,0
1994-07-05,3.3035,3.3035,3.2289,3.2785,25605,0
1994-07-06,3.378,3.378,3.3406,3.378,120462,0
1994-07-07,3.3532,3.378,3.3035,3.3035,8853,0
1994-07-08,3.3035,3.3283,3.2785,3.2785,146391,0
1994-07-11,3.3035,3.3035,3.2537,3.2785,175060,0
1994-07-12,3.2785,3.2785,3.2537,3.2537,62646,0
1994-07-13,3.2537,3.2785,3.2537,3.2537,23836,0
1994-07-14,3.2537,3.3035,3.2537,3.3035,143490,0
1994-07-15,3.2537,3.2785,3.1792,3.2785,134308,0
1994-07-18,3.2785,3.2785,3.2289,3.2785,97591,0
1994-07-19,3.378,3.4526,3.378,3.4526,342867,0
1994-07-20,3.4526,3.4526,3.4027,3.4274,111121,0
1994-07-21,3.4027,3.4027,3.3532,3.378,183916,0
1994-07-22,3.378,3.4027,3.3532,3.378,57496,0
1994-07-25,3.378,3.4027,3.3283,3.3283,135278,0
1994-07-26,3.3283,3.3532,3.2785,3.3532,42995,0
1994-07-27,3.3035,3.3283,3.3035,3.3035,26898,0
1994-07-28,3.3035,3.3035,3.2785,3.3035,38325,0
1994-07-29,3.3035,3.3035,3.2785,3.3035,83420,0
1994-08-01,3.3035,3.3283,3.2785,3.3283,135918,0
1994-08-02,3.3283,3.3283,3.3035,3.3035,113535,0
1994-08-03,3.3035,3.3035,3.2785,3.2785,58298,0
1994-08-04,3.3035,3.3035,3.2537,3.2785,85195,0
1994-08-05,3.2537,3.2785,3.2413,3.2785,44931,0
1994-08-08,3.2537,3.2785,3.2289,3.2785,173928,0
1994-08-09,3.2537,3.2785,3.2537,3.2785,50081,0
1994-08-10,3.2785,3.2785,3.2537,3.2537,106126,0
1994-08-11,3.2537,3.3283,3.2537,3.3035,248008,0
1994-08-12,3.3283,3.3283,3.2785,3.3035,69734,0
1994-08-15,3.2785,3.3035,3.2537,3.3035,77786,0
1994-08-16,3.3035,3.3035,3.2785,3.3035,96947,0
1994-08-17,3.3035,3.4274,3.2785,3.4274,192931,0
1994-08-18,3.4774,3.651,3.4774,3.5021,193574,0
1994-08-19,3.5021,3.5021,3.4027,3.4027,475405,0
1994-08-22,3.3532,3.4027,3.3532,3.4027,141235,0
1994-08-23,3.378,3.4526,3.378,3.4027,242214,0
1994-08-24,3.4274,3.5021,3.4027,3.5021,112091,0
1994-08-25,3.4774,3.5518,3.4526,3.4774,71985,0
1994-08-26,3.4774,3.5021,3.4526,3.4774,52339,0
1994-08-29,3.527,3.5394,3.5021,3.527,75856,0
1994-08-30,3.5518,3.5766,3.4526,3.4526,192769,0
1994-08-31,3.5021,3.5766,3.4774,3.5766,232550,0
1994-09-01,3.5518,3.5766,3.5518,3.5766,180211,0
1994-09-02,3.5518,3.5766,3.5518,3.5766,69570,0
1994-09-06,3.5518,3.6015,3.5518,3.6015,120625,0
1994-09-07,3.5766,3.6015,3.5766,3.6015,110318,0
1994-09-08,3.6015,3.6015,3.5766,3.5766,124810,0
1994-09-09,3.5766,3.6015,3.5766,3.5766,77140,0
1994-09-12,3.5766,3.6015,3.5766,3.5766,158949,0
1994-09-13,3.5766,3.6015,3.5766,3.6015,60552,0
1994-09-14,3.5766,3.6015,3.5518,3.5518,211454,0
1994-09-15,3.5766,3.6015,3.5518,3.5766,153639,0
1994-09-16,3.6015,3.6015,3.5766,3.5766,281024,0
1994-09-19,3.5766,3.5766,3.5518,3.5518,194699,0
1994-09-20,3.5766,3.6015,3.5518,3.5766,247845,0
1994-09-21,3.5766,3.5766,3.5518,3.5766,82939,0
1994-09-22,3.5518,3.5766,3.527,3.5518,140271,0
1994-09-23,3.5518,3.5766,3.5518,3.5766,91957,0
1994-09-26,3.527,3.5766,3.527,3.5766,107418,0
1994-09-27,3.5518,3.5766,3.5518,3.5518,167809,0
1994-09-28,3.5518,3.5766,3.5518,3.5766,104845,0
1994-09-29,3.5766,3.5766,3.527,3.5766,115951,0
1994-09-30,3.5518,3.5766,3.5518,3.5766,74723,0
1994-10-03,3.5518,3.5766,3.5518,3.5518,210162,0
1994-10-04,3.5518,3.5518,3.5021,3.5021,85678,0
1994-10-05,3.4774,3.6015,3.4526,3.5518,154922,0
1994-10-06,3.5518,3.5766,3.5518,3.5518,53629,0
1994-10-07,3.5518,3.5766,3.5518,3.5766,72792,0
1994-10-10,3.5766,3.6015,3.5766,3.5766,96789,0
1994-10-11,3.6015,3.6264,3.5766,3.6015,163138,0
1994-10-12,3.6015,3.6264,3.6015,3.6264,94212,0
1994-10-13,3.6015,3.6264,3.5766,3.5766,28664,0
1994-10-14,3.5766,3.6264,3.5766,3.6015,65058,0
1994-10-17,3.5766,3.651,3.5518,3.6264,174893,0
1994-10-18,3.7012,3.7257,3.6015,3.7012,211775,0
1994-10-19,3.7012,3.7754,3.676,3.7012,135918,0
1994-10-20,3.7012,3.7012,3.6264,3.651,45255,0
1994-10-21,3.651,3.676,3.6015,3.676,260729,0
1994-10-24,3.676,3.676,3.6015,3.676,238345,0
1994-10-25,3.676,3.7012,3.676,3.7012,114985,0
1994-10-26,3.7257,3.8251,3.7257,3.8002,340446,0
1994-10-27,3.8002,3.8002,3.7504,3.7754,20933,0
1994-10-28,3.8002,3.8499,3.7754,3.8251,104845,0
1994-10-31,3.8499,3.8748,3.8002,3.8748,238023,0
1994-11-01,3.8499,3.8499,3.8002,3.8251,323540,0
1994-11-02,3.8251,3.8499,3.7754,3.7754,251555,0
1994-11-03,3.8002,3.8499,3.8002,3.8499,495698,0
1994-11-04,3.8499,3.8499,3.8002,3.8002,195831,0
1994-11-07,3.8251,3.8251,3.7504,3.7754,123037,0
1994-11-08,3.7504,3.7876,3.7257,3.7754,162975,0
1994-11-09,3.8002,3.8002,3.7504,3.7754,107418,0
1994-11-10,3.7504,3.7504,3.7012,3.7257,75208,0
1994-11-11,3.7257,3.7754,3.7257,3.7257,80039,0
1994-11-14,3.676,3.7754,3.651,3.7504,253964,0
1994-11-15,3.7257,3.7754,3.7012,3.7504,328212,0
1994-11-16,3.7504,3.7754,3.7257,3.7504,67158,0
1994-11-17,3.7504,3.7754,3.7012,3.7504,203401,0
1994-11-18,3.7754,3.7754,3.7257,3.7504,263947,0
1994-11-21,3.7754,3.8251,3.7504,3.8251,261536,0
1994-11-22,3.8002,3.8251,3.7754,3.7754,304378,0
1994-11-23,3.7257,3.7257,3.676,3.7012,223692,0
1994-11-25,3.7257,3.7504,3.7012,3.7504,120942,0
1994-11-28,3.7504,3.7504,3.676,3.7012,140589,0
1994-11-29,3.7012,3.7504,3.7012,3.7257,276193,0
1994-11-30,3.7257,3.7257,3.7012,3.7012,216127,0
1994-12-01,3.7012,3.7504,3.676,3.7012,360419,0
1994-12-02,3.7012,3.7257,3.676,3.676,577022,0
1994-12-05,3.676,3.676,3.6015,3.651,301802,0
1994-12-06,3.6264,3.651,3.6264,3.651,77786,0
1994-12-07,3.651,3.651,3.6264,3.651,92440,0
1994-12-08,3.651,3.651,3.6015,3.6264,118370,0
1994-12-09,3.6264,3.651,3.5518,3.5766,146549,0
1994-12-12,3.5518,3.5766,3.5518,3.5766,96947,0
1994-12-13,3.5334,3.5581,3.4833,3.4833,136405,0
1994-12-14,3.4833,3.4833,3.3843,3.409,926498,0
1994-12-15,3.409,3.409,3.3843,3.3843,618733,0
1994-12-16,3.3843,3.409,3.3843,3.3843,256707,0
1994-12-19,3.3592,3.3843,3.3592,3.3592,165717,0
1994-12-20,3.3592,3.3592,3.3346,3.3592,141878,0
1994-12-21,3.3592,3.3592,3.2537,3.3096,488770,0
1994-12-22,3.3096,3.4587,3.2785,3.4339,377488,0
1994-12-23,3.4339,3.5828,3.409,3.5828,800232,0
1994-12-27,3.5581,3.6323,3.5581,3.6077,637419,0
1994-12-28,3.6077,3.6323,3.6077,3.6323,164103,0
1994-12-29,3.6323,3.6323,3.6077,3.6323,165392,0
1994-12-30,3.6323,3.6323,3.5581,3.5828,169578,0
1995-01-03,3.5581,3.5828,3.5334,3.5828,416304,0
1995-01-04,3.5828,3.6077,3.5828,3.6077,116114,0
1995-01-05,3.6077,3.6077,3.5828,3.5828,119009,0
1995-01-06,3.5828,3.7568,3.5828,3.7568,300995,0
1995-01-09,3.7818,3.8311,3.7818,3.8065,446092,0
1995-01-10,3.8311,3.9057,3.8311,3.856,322090,0
1995-01-11,3.856,3.8809,3.6575,3.7069,225780,0
1995-01-12,3.6822,3.7319,3.6822,3.7319,137853,0
1995-01-13,3.7319,3.7818,3.6822,3.7568,146710,0
1995-01-16,3.7319,3.7568,3.7069,3.7568,64579,0
1995-01-17,3.7568,3.8311,3.7319,3.8311,41228,0
1995-01-18,3.8065,3.8809,3.8065,3.8311,218378,0
1995-01-19,3.7818,3.8065,3.7568,3.7818,132703,0
1995-01-20,3.7818,3.8311,3.7568,3.7818,54115,0
1995-01-23,3.7568,3.7568,3.7069,3.7319,261052,0
1995-01-24,3.7568,3.7818,3.7319,3.7568,209198,0
1995-01-25,3.7568,3.7568,3.6822,3.7319,38167,0
1995-01-26,3.7319,3.7818,3.7069,3.7818,140753,0
1995-01-27,3.8065,3.9057,3.8065,3.9057,324827,0
1995-01-30,3.8809,3.9306,3.856,3.8809,328534,0
1995-01-31,3.9804,4.2038,3.9804,4.1542,1854914,0
1995-02-01,4.1791,4.2287,4.1045,4.1045,2443695,0
1995-02-02,4.1542,4.2038,4.1293,4.2038,155567,0
1995-02-03,4.1791,4.2785,4.1791,4.2534,658839,0
1995-02-06,4.2534,4.2534,4.2038,4.2038,394721,0
1995-02-07,4.2038,4.2038,4.1293,4.1542,500043,0
1995-02-08,4.1542,4.1542,4.1293,4.1542,188262,0
1995-02-09,4.1542,4.1542,4.1293,4.1542,278606,0
1995-02-10,4.1293,4.1542,4.0796,4.1045,283113,0
1995-02-13,4.1045,4.1045,4.0547,4.0796,70695,0
1995-02-14,4.0547,4.1045,4.03,4.1045,144304,0
1995-02-15,4.0796,4.1045,4.0796,4.1045,224171,0
1995-02-16,4.0796,4.0796,4.005,4.0547,151222,0
1995-02-17,4.005,4.03,3.9306,3.9554,111602,0
1995-02-21,3.9804,4.005,3.9306,4.005,571870,0
1995-02-22,4.005,4.005,3.9804,4.005,194866,0
1995-02-23,4.005,4.03,3.9804,4.005,196634,0
1995-02-24,3.9804,4.005,3.9804,4.005,106126,0
1995-02-27,3.9804,4.03,3.9554,3.9804,449640,0
1995-02-28,3.9804,4.0796,3.9554,4.0796,218378,0
1995-03-01,4.0796,4.1293,4.0547,4.0796,699094,0
1995-03-02,4.0796,4.0796,4.03,4.0547,252682,0
1995-03-03,4.0547,4.1045,4.0547,4.0796,547231,0
1995-03-06,4.0547,4.0547,4.03,4.0547,106772,0
1995-03-07,4.0547,4.0547,3.9804,4.005,512925,0
1995-03-08,4.005,4.0547,3.9804,4.0547,155895,0
1995-03-09,4.03,4.1045,4.03,4.0796,552218,0
1995-03-10,4.0796,4.1791,4.0796,4.1542,68767,0
1995-03-13,4.1791,4.2038,4.1542,4.1542,130125,0
1995-03-14,4.1791,4.2038,4.1542,4.2038,137205,0
1995-03-15,4.2038,4.2038,4.1791,4.2038,161692,0
1995-03-16,4.1791,4.2785,4.1791,4.2785,493440,0
1995-03-17,4.2785,4.3033,4.2287,4.2287,395206,0
1995-03-20,4.2038,4.3033,4.2038,4.2287,171673,0
1995-03-21,4.2534,4.2534,4.1791,4.1791,95497,0
1995-03-22,4.1293,4.2038,4.1293,4.1791,353816,0
1995-03-23,4.1791,4.2287,4.1293,4.1293,207910,0
1995-03-24,4.1293,4.2287,4.1293,4.2287,96947,0
1995-03-27,4.3033,4.3033,4.2534,4.2785,221757,0
1995-03-28,4.2785,4.2785,4.2287,4.2785,78430,0
1995-03-29,4.2785,4.3033,4.2534,4.2785,86480,0
1995-03-30,4.3033,4.328,4.2534,4.2785,187939,0
1995-03-31,4.2287,4.2287,4.1542,4.1542,246236,0
1995-04-03,4.1791,4.2038,4.1542,4.1791,201628,0
1995-04-04,4.2038,4.2785,4.1791,4.2785,304532,0
1995-04-05,4.2785,4.328,4.2785,4.3033,231098,0
1995-04-06,4.2785,4.3528,4.2785,4.3528,95342,0
1995-04-07,4.328,4.3779,4.328,4.3528,189068,0
1995-04-10,4.3779,4.4025,4.328,4.4025,351237,0
1995-04-11,4.3779,4.3779,4.3033,4.328,493440,0
1995-04-12,4.3528,4.3779,4.328,4.3779,126099,0
1995-04-13,4.4025,4.5018,4.4025,4.4771,152345,0
1995-04-17,4.4522,4.5018,4.4148,4.4771,272491,0
1995-04-18,4.5018,4.5765,4.5018,4.5268,456564,0
1995-04-19,4.5515,4.5765,4.4274,4.4771,100490,0
1995-04-20,4.4771,4.5018,4.4274,4.4771,53468,0
1995-04-21,4.4274,4.5018,4.4025,4.4771,88573,0
1995-04-24,4.5018,4.5018,4.4274,4.4771,164264,0
1995-04-25,4.4274,4.5018,4.4274,4.4771,75527,0
1995-04-26,4.5018,4.6261,4.5018,4.5515,107418,0
1995-04-27,4.5765,4.6012,4.4522,4.5018,200985,0
1995-04-28,4.5018,4.5018,4.3779,4.4522,141077,0
1995-05-01,4.4274,4.4522,4.4025,4.4522,51534,0
1995-05-02,4.4522,4.4522,4.3779,4.4522,130125,0
1995-05-03,4.4771,4.5018,4.4274,4.4771,81488,0
1995-05-04,4.4771,4.4771,4.4025,4.4274,203237,0
1995-05-05,4.4522,4.4522,4.3779,4.4522,91314,0
1995-05-08,4.4522,4.4771,4.4274,4.4522,74723,0
1995-05-09,4.4522,4.4522,4.2785,4.3033,229651,0
1995-05-10,4.3779,4.3779,4.328,4.328,157501,0
1995-05-11,4.3528,4.3779,4.3033,4.328,130448,0
1995-05-12,4.3033,4.3779,4.3033,4.3528,58621,0
1995-05-15,4.3528,4.3528,4.2534,4.2785,78430,0
1995-05-16,4.2785,4.2785,4.0547,4.1542,263148,0
1995-05-17,4.1791,4.1791,4.1045,4.1045,110477,0
1995-05-18,4.1542,4.2038,4.1293,4.1791,251390,0
1995-05-19,4.1542,4.1791,4.0547,4.0796,96789,0
1995-05-22,4.0796,4.1045,4.0547,4.0547,96789,0
1995-05-23,4.0547,4.0547,4.03,4.0547,97272,0
1995-05-24,4.0547,4.1293,4.0547,4.0796,199373,0
1995-05-25,4.0796,4.1045,4.03,4.03,164589,0
1995-05-26,4.0547,4.1045,4.005,4.0796,222083,0
1995-05-30,4.0547,4.1293,4.0547,4.1293,215160,0
1995-05-31,4.1293,4.2534,4.1045,4.2534,370240,0
1995-06-01,4.2287,4.2785,4.1791,4.2287,288430,0
1995-06-02,4.2287,4.2785,4.2287,4.2785,157823,0
1995-06-05,4.2287,4.2785,4.2287,4.2785,192126,0
1995-06-06,4.2287,4.3033,4.2287,4.2534,84387,0
1995-06-07,4.2534,4.2534,4.1791,4.2287,134631,0
1995-06-08,4.2038,4.2785,4.2038,4.2534,122071,0
1995-06-09,4.2534,4.2534,4.2287,4.2534,96304,0
1995-06-12,4.2534,4.2534,4.1542,4.1791,91793,0
1995-06-13,4.1542,4.1791,4.1045,4.1542,58943,0
1995-06-14,4.1293,4.2038,4.1045,4.1791,71023,0
1995-06-15,4.2287,4.2785,4.1791,4.1791,52659,0
1995-06-16,4.1791,4.4025,4.1542,4.4025,129155,0
1995-06-19,4.3779,4.4522,4.328,4.3528,175699,0
1995-06-20,4.3528,4.4522,4.3528,4.4522,75368,0
1995-06-21,4.4274,4.4274,4.3033,4.3033,154604,0
1995-06-22,4.328,4.3779,4.3033,4.3779,123037,0
1995-06-23,4.4274,4.4274,4.2785,4.2785,140589,0
1995-06-26,4.3033,4.4025,4.3033,4.3779,67641,0
1995-06-27,4.4025,4.4274,4.328,4.3528,56205,0
1995-06-28,4.3779,4.3779,4.328,4.3528,34464,0
1995-06-29,4.3033,4.4025,4.3033,4.4025,167160,0
1995-06-30,4.4025,4.4025,4.328,4.3528,263148,0
1995-07-03,4.3528,4.3779,4.3528,4.3779,157341,0
1995-07-05,4.3528,4.4522,4.3528,4.3528,173447,0
1995-07-06,4.3528,4.4771,4.3528,4.4771,120302,0
1995-07-07,4.4771,4.5018,4.3779,4.4025,180369,0
1995-07-10,4.3528,4.4274,4.3528,4.3528,95665,0
1995-07-11,4.3779,4.3779,4.3528,4.3779,58298,0
1995-07-12,4.3779,4.4771,4.3779,4.4771,1892918,0
1995-07-13,4.4522,4.4771,4.4522,4.4522,52181,0
1995-07-14,4.4274,4.4771,4.3779,4.4771,142849,0
1995-07-17,4.4771,4.5018,4.4771,4.5018,3154061,0
1995-07-18,4.5515,4.5515,4.4522,4.4522,216764,0
1995-07-19,4.4274,4.4274,4.3033,4.328,257998,0
1995-07-20,4.328,4.3528,4.2038,4.2287,60552,0
1995-07-21,4.2534,4.3033,4.1791,4.2038,141235,0
1995-07-24,4.2287,4.2785,4.2038,4.2534,71664,0
1995-07-25,4.2534,4.2534,4.2287,4.2287,37523,0
1995-07-26,4.2534,4.2534,4.1045,4.1045,328047,0
1995-07-27,4.1791,4.328,4.1791,4.2287,365570,0
1995-07-28,4.2287,4.2287,4.1293,4.1542,109348,0
1995-07-31,4.1791,4.2287,4.1045,4.2038,84548,0
1995-08-01,4.2534,4.3779,4.2534,4.3528,421454,0
1995-08-02,4.328,4.4522,4.328,4.4274,198732,0
1995-08-03,4.3779,4.4025,4.3779,4.3779,101138,0
1995-08-04,4.4025,4.4522,4.3528,4.4274,85514,0
1995-08-07,4.4274,4.4522,4.3779,4.4522,186971,0
1995-08-08,4.4522,4.4522,4.4274,4.4274,141077,0
1995-08-09,4.4522,4.4522,4.4274,4.4522,43640,0
1995-08-10,4.4522,4.4895,4.4522,4.4522,112407,0
1995-08-11,4.5018,4.5268,4.4771,4.5268,229487,0
1995-08-14,4.5268,4.5826,4.5268,4.5826,167006,0
1995-08-15,4.5515,4.5826,4.5018,4.5018,445452,0
1995-08-16,4.5018,4.5268,4.4771,4.5018,147515,0
1995-08-17,4.5018,4.5515,4.5018,4.5515,225626,0
1995-08-18,4.5268,4.5515,4.5018,4.5515,234166,0
1995-08-21,4.5268,4.5515,4.5268,4.5515,118851,0
1995-08-22,4.5268,4.5515,4.5268,4.5515,80199,0
1995-08-23,4.5515,4.5515,4.4771,4.5018,126261,0
1995-08-24,4.5018,4.5268,4.5018,4.5018,38809,0
1995-08-25,4.5268,4.5268,4.5018,4.5268,85195,0
1995-08-28,4.5268,4.5826,4.5268,4.5826,189068,0
1995-08-29,4.5515,4.5826,4.5515,4.5826,147038,0
1995-08-30,4.5826,4.6075,4.5515,4.6075,119814,0
1995-08-31,4.5826,4.6075,4.5826,4.6075,114819,0
1995-09-01,4.5826,4.6075,4.5515,4.5826,107737,0
1995-09-05,4.6075,4.6324,4.5515,4.5826,169096,0
1995-09-06,4.6075,4.6324,4.5826,4.6324,123521,0
1995-09-07,4.6324,4.6324,4.5515,4.5826,94370,0
1995-09-08,4.5826,4.6075,4.5515,4.5515,91147,0
1995-09-11,4.5268,4.6075,4.5268,4.6075,58784,0
1995-09-12,4.6075,4.6324,4.5826,4.6324,117562,0
1995-09-13,4.6075,4.6324,4.6075,4.6324,154922,0
1995-09-14,4.6075,4.7565,4.6075,4.7315,114669,0
1995-09-15,4.7565,4.9552,4.7565,4.9304,243180,0
1995-09-18,4.9304,4.9799,4.9304,4.9799,162975,0
1995-09-19,4.9799,4.9799,4.8806,4.9055,159918,0
1995-09-20,4.9055,4.9055,4.8806,4.9055,98078,0
1995-09-21,4.9304,4.9552,4.8806,4.9304,262985,0
1995-09-22,4.8806,4.9304,4.8806,4.9304,65058,0
1995-09-25,4.9304,5.0297,4.9304,5.005,57817,0
1995-09-26,5.0297,5.0795,4.9799,5.005,138177,0
1995-09-27,5.005,5.0297,4.9552,4.9552,84064,0
1995-09-28,4.9799,4.9799,4.9055,4.9304,78755,0
1995-09-29,4.9304,4.9304,4.8558,4.9055,164264,0
1995-10-02,4.9304,5.005,4.9055,4.9799,236899,0
1995-10-03,5.005,5.0545,4.9552,4.9799,272170,0
1995-10-04,4.9799,5.0297,4.9799,5.0297,168619,0
1995-10-05,5.0297,5.0297,4.9799,5.0297,158949,0
1995-10-06,4.9799,4.9799,4.9552,4.9799,120462,0
1995-10-09,4.9799,4.9799,4.831,4.9055,94692,0
1995-10-10,4.9304,4.9304,4.8061,4.831,68284,0
1995-10-11,4.8558,4.9799,4.8558,4.9799,110477,0
1995-10-12,4.9304,4.9552,4.8806,4.9552,71664,0
1995-10-13,5.0795,5.1042,5.005,5.1042,202917,0
1995-10-16,5.1042,5.5513,5.1042,5.5513,504556,0
1995-10-17,5.5513,5.6756,5.4272,5.4518,703605,0
1995-10-18,5.4518,5.5264,5.3028,5.3278,283280,0
1995-10-19,5.3526,5.3772,5.3278,5.3772,245432,0
1995-10-20,5.3772,5.3772,5.3278,5.3526,160402,0
1995-10-23,5.3526,5.3526,5.3028,5.3278,236093,0
1995-10-24,5.3278,5.3526,5.3028,5.3028,109994,0
1995-10-25,5.3278,5.3278,5.2532,5.2779,339482,0
1995-10-26,5.3028,5.3028,5.2283,5.2532,134476,0
1995-10-27,5.2532,5.3028,5.1538,5.3028,327403,0
1995-10-30,5.3278,5.3772,5.2779,5.3772,208068,0
1995-10-31,5.3772,5.4021,5.3028,5.3028,331591,0
1995-11-01,5.3028,5.4272,5.3028,5.4272,158301,0
1995-11-02,5.4272,5.5264,5.3772,5.5264,99687,0
1995-11-03,5.5264,5.6506,5.5264,5.6506,310335,0
1995-11-06,5.6257,5.6506,5.5763,5.5763,158629,0
1995-11-07,5.6009,5.6257,5.5513,5.5763,137853,0
1995-11-08,5.5763,5.6257,5.5513,5.6257,491023,0
1995-11-09,5.6257,5.6506,5.6009,5.6257,49763,0
1995-11-10,5.5763,5.6756,5.5763,5.6506,107094,0
1995-11-13,5.6506,5.7499,5.6257,5.7499,180211,0
1995-11-14,5.7995,5.9486,5.7995,5.8245,321608,0
1995-11-15,5.8245,5.8494,5.7499,5.8245,534028,0
1995-11-16,5.8245,5.8494,5.7749,5.8245,227880,0
1995-11-17,5.7995,5.8494,5.7749,5.7995,203237,0
1995-11-20,5.7995,5.874,5.7749,5.7995,157019,0
1995-11-21,5.7995,5.7995,5.7251,5.7251,151541,0
1995-11-22,5.7499,5.7499,5.5513,5.6506,167486,0
1995-11-24,5.6506,5.7004,5.6257,5.6756,18038,0
1995-11-27,5.6756,5.7749,5.6756,5.7499,39779,0
1995-11-28,5.7499,5.7995,5.7251,5.7749,129155,0
1995-11-29,5.7499,5.7995,5.7499,5.7749,216764,0
1995-11-30,5.7749,5.7995,5.7749,5.7749,252037,0
1995-12-01,5.7749,5.8245,5.7749,5.7749,107577,0
1995-12-04,5.7995,5.7995,5.7749,5.7995,82775,0
1995-12-05,5.7499,5.8245,5.7499,5.7995,223371,0
1995-12-06,5.7499,5.7995,5.7499,5.7749,93731,0
1995-12-07,5.7251,5.7995,5.7251,5.7995,125128,0
1995-12-08,5.7251,5.7995,5.7004,5.7995,137373,0
1995-12-11,5.7749,5.7749,5.7004,5.7499,66351,0
1995-12-12,5.8245,5.8245,5.7995,5.7995,212260,0
1995-12-13,5.8245,5.874,5.8245,5.874,214032,0
1995-12-14,5.8245,5.8494,5.7995,5.7995,1570025,0
1995-12-15,5.7251,5.874,5.7251,5.874,401969,0
1995-12-18,5.874,5.874,5.7995,5.8245,144450,0
1995-12-19,5.8494,5.8494,5.7499,5.7995,98078,0
1995-12-20,5.7251,5.7251,5.4518,5.4518,343185,0
1995-12-21,5.4768,5.4768,5.2035,5.3028,334168,0
1995-12-22,5.3526,5.3772,5.1292,5.1292,205652,0
1995-12-26,5.2283,5.5513,5.2283,5.5264,149610,0
1995-12-27,5.5763,5.6009,5.4768,5.4768,91957,0
1995-12-28,5.4272,5.4518,5.2035,5.2779,184874,0
1995-12-29,5.2532,5.3772,5.2532,5.3526,270556,0
1996-01-02,5.3526,5.4768,5.3028,5.4768,251555,0
1996-01-03,5.4768,5.5513,5.4768,5.5513,108707,0
1996-01-04,5.5513,5.5513,5.2283,5.3028,467514,0
1996-01-05,5.3278,5.3278,5.0795,5.1292,351883,0
1996-01-08,5.1538,5.3028,5.1538,5.2779,239313,0
1996-01-09,5.3028,5.3028,5.1538,5.2035,199697,0
1996-01-10,5.1787,5.1787,4.9055,4.9055,158789,0
1996-01-11,4.9055,5.005,4.9055,5.005,514699,0
1996-01-12,5.0297,5.0297,4.8682,4.9304,320155,0
1996-01-15,4.9304,5.0795,4.9304,4.9799,326276,0
1996-01-16,4.9799,4.9799,4.9055,4.9304,389729,0
1996-01-17,4.9055,4.9552,4.9055,4.9304,179404,0
1996-01-18,4.9304,4.9304,4.831,4.8558,362993,0
1996-01-19,4.8061,5.1787,4.7812,4.9304,1277085,0
1996-01-22,4.9552,5.0297,4.8806,4.9055,611648,0
1996-01-23,4.8806,4.9055,4.8061,4.8806,438362,0
1996-01-24,4.9055,5.2283,4.8806,5.2035,528063,0
1996-01-25,5.1787,5.1787,5.0795,5.0795,578634,0
1996-01-26,5.0795,5.0795,4.9799,5.005,1542486,0
1996-01-29,5.0297,5.0795,4.9799,5.005,866420,0
1996-01-30,5.0297,5.0795,5.005,5.0795,434015,0
1996-01-31,5.1042,5.1787,5.1042,5.1787,274420,0
1996-02-01,5.1787,5.2532,5.1538,5.1538,336583,0
1996-02-02,5.1538,5.1538,5.1042,5.1292,295360,0
1996-02-05,5.1292,5.1538,5.0795,5.0795,350272,0
1996-02-06,5.1042,5.1538,5.1042,5.1292,184232,0
1996-02-07,5.1538,5.1538,5.0795,5.1292,266692,0
1996-02-08,5.1292,5.1538,5.0795,5.0795,1031170,0
1996-02-09,5.0545,5.1042,5.0297,5.0545,371688,0
1996-02-12,5.0545,5.0795,5.005,5.0297,637740,0
1996-02-13,5.005,5.0545,5.005,5.0297,277157,0
1996-02-14,5.0297,5.0795,5.0297,5.0545,130928,0
1996-02-15,5.0545,5.1042,5.0545,5.1042,256221,0
1996-02-16,5.1042,5.1292,5.0297,5.1292,400520,0
1996-02-20,5.0795,5.1787,5.0795,5.1292,648367,0
1996-02-21,5.1042,5.1292,5.0795,5.1042,416784,0
1996-02-22,5.3772,5.3772,5.2779,5.3028,1764569,0
1996-02-23,5.3028,5.3526,5.2779,5.3278,624369,0
1996-02-26,5.3526,5.3772,5.3028,5.3028,455429,0
1996-02-27,5.3028,5.4272,5.3028,5.3772,606815,0
1996-02-28,5.3772,5.5264,5.3772,5.5014,696678,0
1996-02-29,5.5763,5.7251,5.5513,5.6506,993973,0
1996-03-01,5.6009,5.7004,5.4768,5.4768,350595,0
1996-03-04,5.5264,5.6756,5.5264,5.6756,363963,0
1996-03-05,5.6009,5.7251,5.6009,5.6506,270233,0
1996-03-06,5.9738,5.9738,5.8245,5.8245,892029,0
1996-03-07,5.8494,5.8494,5.7995,5.8245,280217,0
1996-03-08,5.7749,5.7749,5.6756,5.7004,392467,0
1996-03-11,5.6257,5.7499,5.6133,5.7499,292619,0
1996-03-12,5.7004,5.7251,5.6756,5.7251,181823,0
1996-03-13,5.7749,5.8245,5.7499,5.7749,374431,0
1996-03-14,5.7995,5.7995,5.7251,5.7251,296641,0
1996-03-15,5.7251,5.7995,5.7251,5.7749,386508,0
1996-03-18,5.7749,5.8245,5.7499,5.7749,233838,0
1996-03-19,5.8059,5.9549,5.8059,5.9299,234315,0
1996-03-20,5.9797,5.9797,5.9053,5.9549,443356,0
1996-03-21,6.0542,6.1039,6.0294,6.079,757072,0
1996-03-22,6.0045,6.253,6.0045,6.253,439493,0
1996-03-25,6.228,6.3028,6.228,6.3028,229487,0
1996-03-26,6.253,6.3028,6.1784,6.1784,195670,0
1996-03-27,6.1286,6.1784,6.0294,6.1039,3631562,0
1996-03-28,6.1039,6.1784,6.079,6.1286,169419,0
1996-03-29,6.1784,6.1784,6.1286,6.1536,204527,0
1996-04-01,6.1784,6.253,6.1536,6.228,818272,0
1996-04-02,6.2779,6.2779,6.1536,6.2032,121914,0
1996-04-03,6.1784,6.2032,6.1286,6.1286,171995,0
1996-04-04,6.1039,6.1536,6.1039,6.1286,148966,0
1996-04-08,6.079,6.079,5.9299,6.0294,195022,0
1996-04-09,6.0542,6.0542,5.9053,5.9797,126906,0
1996-04-10,5.9797,5.9797,5.8556,5.8804,181823,0
1996-04-11,5.9299,5.9299,5.6319,5.7313,245272,0
1996-04-12,5.781,6.0045,5.781,5.8804,201146,0
1996-04-15,5.9053,5.9797,5.8804,5.9797,236412,0
1996-04-16,5.9797,5.9797,5.9299,5.9299,207268,0
1996-04-17,5.9299,5.9299,5.8556,5.8804,189548,0
1996-04-18,5.8307,5.8804,5.781,5.781,160080,0
1996-04-19,5.8059,5.8059,5.7562,5.781,184401,0
1996-04-22,5.781,5.8556,5.7313,5.8556,427093,0
1996-04-23,5.8556,5.8804,5.8059,5.8307,252518,0
1996-04-24,5.8307,5.8556,5.8307,5.8307,132217,0
1996-04-25,5.8307,5.8307,5.7562,5.781,147679,0
1996-04-26,5.7562,5.781,5.7313,5.7562,134153,0
1996-04-29,5.781,5.781,5.6815,5.7064,108707,0
1996-04-30,5.7064,5.9053,5.7064,5.8804,259283,0
1996-05-01,5.8556,5.8556,5.781,5.8059,186487,0
1996-05-02,5.8307,5.8307,5.6815,5.6815,327083,0
1996-05-03,5.6815,5.7064,5.6815,5.7064,269912,0
1996-05-06,5.7064,5.7064,5.6071,5.6319,431923,0
1996-05-07,5.6319,5.6319,5.5573,5.5573,333040,0
1996-05-08,5.5823,5.5823,5.5078,5.5573,191806,0
1996-05-09,5.5573,5.5823,5.5573,5.5823,363963,0
1996-05-10,5.5823,5.6568,5.5573,5.6568,1031656,0
1996-05-13,5.6568,5.8059,5.6319,5.781,689592,0
1996-05-14,5.781,6.079,5.781,6.0045,616803,0
1996-05-15,6.0045,6.1039,6.0045,6.079,332077,0
1996-05-16,6.0045,6.0542,6.0045,6.0542,120462,0
1996-05-17,6.0294,6.1039,6.0294,6.1039,140434,0
1996-05-20,6.1536,6.253,6.1536,6.228,259928,0
1996-05-21,6.2032,6.253,6.1536,6.1784,304051,0
1996-05-22,6.1784,6.2779,6.1536,6.2779,243180,0
1996-05-23,6.2779,6.2779,6.2032,6.228,184232,0
1996-05-24,6.228,6.253,6.2032,6.228,76494,0
1996-05-28,6.228,6.253,6.1784,6.1784,217892,0
1996-05-29,6.2032,6.3271,6.1784,6.3028,418876,0
1996-05-30,6.3028,6.3767,6.3028,6.3767,562209,0
1996-05-31,6.3767,6.3767,6.3271,6.3271,204849,0
1996-06-03,6.3271,6.3271,6.2779,6.3028,204043,0
1996-06-04,6.3767,6.8555,6.3767,6.8555,1429436,0
1996-06-05,6.8309,6.8309,6.7546,6.8309,938731,0
1996-06-06,6.8309,6.8309,6.7316,6.8051,579118,0
1996-06-07,6.7316,6.7806,6.7063,6.7806,491188,0
1996-06-10,6.8051,6.8051,6.7546,6.7806,452054,0
1996-06-11,6.7806,6.8051,6.7546,6.7806,310817,0
1996-06-12,6.8051,7.0789,6.8051,7.0298,1383534,0
1996-06-13,7.0298,7.0298,6.9051,7.0298,619861,0
1996-06-14,7.004,7.004,6.9291,6.9541,774462,0
1996-06-17,6.9541,7.004,6.9541,6.9794,242693,0
1996-06-18,6.9851,7.0346,6.9541,7.0346,205982,0
1996-06-19,7.0101,7.0346,6.9851,7.0346,187618,0
1996-06-20,7.0101,7.0607,6.9291,6.9291,372174,0
1996-06-21,6.9851,7.0607,6.9291,6.9541,439975,0
1996-06-24,6.9851,7.0101,6.9541,7.0101,143329,0
1996-06-25,7.0101,7.0101,6.9291,6.9291,128192,0
1996-06-26,6.9051,7.1097,6.9051,6.9051,304699,0
1996-06-27,6.9051,6.9291,6.8555,6.8555,206781,0
1996-06-28,6.8793,6.9291,6.8555,6.9051,291656,0
1996-07-01,6.9291,6.9851,6.9051,6.9291,289561,0
1996-07-02,6.9541,6.9851,6.9291,6.9851,196311,0
1996-07-03,6.9851,6.9851,6.8793,6.9541,275543,0
1996-07-05,6.9291,6.9541,6.8555,6.8793,126099,0
1996-07-08,6.8051,6.9541,6.8051,6.8555,204203,0
1996-07-09,6.8793,6.9051,6.8555,6.8793,194699,0
1996-07-10,6.8793,6.9051,6.8555,6.8793,210969,0
1996-07-11,6.9051,6.9051,6.8051,6.8555,248008,0
1996-07-12,6.8793,6.8793,6.8309,6.8793,150898,0
1996-07-15,6.8793,6.8793,6.8309,6.8309,179728,0
1996-07-16,6.8555,6.9291,6.7806,6.8309,368470,0
1996-07-17,6.8555,6.8555,6.8051,6.8555,795888,0
1996-07-18,6.8309,6.9291,6.8309,6.9051,903625,0
1996-07-19,6.9051,6.9291,6.9051,6.9291,900079,0
1996-07-22,6.9291,7.0101,6.9051,6.9541,556566,0
1996-07-23,6.9541,7.0101,6.9541,6.9851,246236,0
1996-07-24,6.9541,6.9851,6.9051,6.9291,288596,0
1996-07-25,6.9541,7.0101,6.9291,6.9541,460751,0
1996-07-26,6.9541,7.0101,6.9291,7.0101,238989,0
1996-07-29,7.0101,7.0101,6.9291,6.9541,82137,0
1996-07-30,6.9541,7.0101,6.9291,7.0101,276193,0
1996-07-31,7.0101,7.0607,6.9851,7.0346,401485,0
1996-08-01,7.085,7.2099,7.085,7.1831,1067404,0
1996-08-02,7.1593,7.2099,7.1593,7.1831,570418,0
1996-08-05,7.2099,7.2099,7.1593,7.1831,248654,0
1996-08-06,7.1831,7.2099,7.1593,7.1831,267981,0
1996-08-07,7.1831,7.2587,7.1831,7.2099,271040,0
1996-08-08,7.1831,7.2342,7.1593,7.2099,359613,0
1996-08-09,7.2099,7.2587,7.1593,7.2099,217251,0
1996-08-12,7.2342,7.3336,7.2342,7.3336,300832,0
1996-08-13,7.3589,7.5318,7.3589,7.4828,482812,0
1996-08-14,7.4576,7.6312,7.4576,7.6312,531443,0
1996-08-15,7.6312,7.8055,7.6068,7.8055,717456,0
1996-08-16,7.8055,8.005,7.8055,7.9541,601020,0
1996-08-19,7.9541,8.0527,7.9541,7.979,655452,0
1996-08-20,7.979,8.005,7.9541,8.005,448184,0
1996-08-21,7.979,7.979,7.905,7.9287,383448,0
1996-08-22,7.8803,7.9287,7.8301,7.9287,607137,0
1996-08-23,7.979,8.0289,7.9541,8.0289,564944,0
1996-08-26,8.0289,8.0527,7.979,8.0289,210805,0
1996-08-27,8.0289,8.1773,7.9541,8.129,353495,0
1996-08-28,8.1521,8.2761,8.129,8.2522,681058,0
1996-08-29,8.2761,8.3019,8.0527,8.129,202271,0
1996-08-30,8.129,8.129,8.0289,8.0527,136566,0
1996-09-03,8.005,8.0786,7.9541,8.0786,317581,0
1996-09-04,7.979,8.005,7.8301,7.8552,650294,0
1996-09-05,7.8552,7.8552,7.6312,7.6809,382317,0
1996-09-06,7.6312,7.6557,7.5571,7.6068,492632,0
1996-09-09,7.6557,7.8552,7.6312,7.8301,474278,0
1996-09-10,7.8301,8.005,7.8301,7.979,408247,0
1996-09-11,7.9287,8.0289,7.905,7.979,256707,0
1996-09-12,8.005,8.1521,8.005,8.1038,490220,0
1996-09-13,8.1038,8.2025,8.0786,8.0786,768826,0
1996-09-16,8.1038,8.129,8.0786,8.0786,282796,0
1996-09-17,8.0786,8.1038,8.0289,8.0527,244306,0
1996-09-18,7.9861,8.0842,7.9861,8.0596,192931,0
1996-09-19,8.11,8.136,8.0596,8.11,306630,0
1996-09-20,8.11,8.136,8.0842,8.11,298576,0
1996-09-23,8.11,8.4581,8.0842,8.4581,580242,0
1996-09-24,8.4581,8.6555,8.4581,8.5567,433213,0
1996-09-25,8.5567,8.5813,8.507,8.5316,317416,0
1996-09-26,8.5567,8.6807,8.5567,8.5813,293746,0
1996-09-27,8.6555,9.233,8.6555,9.1085,1398348,0
1996-09-30,9.0594,9.0854,9.0105,9.0334,1030848,0
1996-10-01,9.0854,9.2093,9.0854,9.1085,667851,0
1996-10-02,9.1085,9.1085,8.7366,8.7857,882202,0
1996-10-03,8.762,8.762,8.5316,8.6807,478304,0
1996-10-04,8.6555,8.7366,8.6317,8.7366,171995,0
1996-10-07,8.7366,8.7366,8.6807,8.6807,194382,0
1996-10-08,8.6807,8.6807,8.4581,8.4581,310171,0
1996-10-09,8.4826,8.6555,8.4069,8.6071,692014,0
1996-10-10,8.6071,8.7051,8.6071,8.6807,268299,0
1996-10-11,8.7051,8.762,8.6807,8.7366,159272,0
1996-10-14,8.7051,8.8865,8.7051,8.8614,675101,0
1996-10-15,8.8368,8.8614,8.7857,8.8614,697486,0
1996-10-16,8.8865,8.9608,8.8614,8.9608,278447,0
1996-10-17,8.9608,9.0105,8.9348,8.9608,248654,0
1996-10-18,8.986,8.986,8.8614,8.9348,267013,0
1996-10-21,8.9608,8.986,8.8865,8.9348,192611,0
1996-10-22,8.9348,8.986,8.8614,8.986,373460,0
1996-10-23,9.0334,9.0854,8.986,9.0594,363639,0
1996-10-24,8.986,9.1343,8.986,9.0594,570418,0
1996-10-25,9.0594,9.0854,8.8368,8.8614,310009,0
1996-10-28,8.8368,8.8614,8.6555,8.7051,518245,0
1996-10-29,8.6555,8.6807,8.5813,8.6317,286337,0
1996-10-30,8.6555,8.6555,8.4581,8.4581,426284,0
1996-10-31,8.507,8.5316,8.4826,8.507,196793,0
1996-11-01,8.5567,8.5813,8.4826,8.4826,403416,0
1996-11-04,8.507,8.507,8.4069,8.4322,369111,0
1996-11-05,8.4581,8.4826,8.4069,8.4581,125128,0
1996-11-06,8.507,8.762,8.507,8.7366,250423,0
1996-11-07,8.7366,9.2093,8.7366,9.1343,567039,0
1996-11-08,9.1343,9.258,9.1343,9.2093,280379,0
1996-11-11,9.1841,9.1841,9.1085,9.1085,130607,0
1996-11-12,9.1085,9.4572,9.1085,9.3822,412920,0
1996-11-13,9.3577,9.3822,9.2833,9.3332,162656,0
1996-11-14,9.3077,9.4326,9.2833,9.3332,233029,0
1996-11-15,9.4572,9.804,9.4572,9.804,469931,0
1996-11-18,9.78,9.804,9.4572,9.506,333201,0
1996-11-19,9.4572,9.4821,9.3822,9.3822,169901,0
1996-11-20,9.3822,9.581,9.3822,9.581,131092,0
1996-11-21,9.581,9.581,9.3822,9.581,295678,0
1996-11-22,9.581,9.581,9.3077,9.3332,413882,0
1996-11-25,9.2833,9.2833,9.1343,9.1582,655617,0
1996-11-26,9.1582,9.1582,8.9608,9.0105,540310,0
1996-11-27,8.9608,8.9915,8.9348,8.9608,229330,0
1996-11-29,8.9915,9.14,8.9608,9.0658,244625,0
1996-12-02,9.016,9.016,8.7122,8.7366,601342,0
1996-12-03,8.7857,8.8101,8.6381,8.6381,527743,0
1996-12-04,8.5875,8.6128,8.5134,8.5624,568975,0
1996-12-05,8.5875,8.6128,8.5134,8.5875,500690,0
1996-12-06,8.5371,8.6618,8.4881,8.6381,626468,0
1996-12-09,8.7366,8.8368,8.5624,8.7857,377814,0
1996-12-10,8.7857,8.8614,8.7857,8.8101,214032,0
1996-12-11,8.762,8.762,8.6618,8.7122,107737,0
1996-12-12,8.7366,8.7857,8.5371,8.5875,254609,0
1996-12-13,8.6128,8.7122,8.5624,8.7122,147679,0
1996-12-16,8.7122,8.9608,8.7122,8.8614,339644,0
1996-12-17,8.8101,8.8368,8.6381,8.6381,282152,0
1996-12-18,8.6381,8.7122,8.6381,8.6618,106288,0
1996-12-19,8.6128,9.016,8.6128,9.016,160080,0
1996-12-20,9.14,9.3891,9.14,9.3392,417748,0
1996-12-23,9.3156,9.3644,9.1153,9.14,179078,0
1996-12-24,9.1153,9.14,9.1153,9.1153,38976,0
1996-12-26,9.1644,9.1903,9.1153,9.1644,93889,0
1996-12-27,9.2148,9.3644,9.2148,9.3644,108059,0
1996-12-30,9.3891,9.587,9.3891,9.538,188421,0
1996-12-31,9.563,9.712,9.563,9.685,259767,0
1997-01-02,9.639,9.639,9.4128,9.514,335298,0
1997-01-03,9.538,9.66,9.4632,9.587,428540,0
1997-01-06,9.563,9.81,9.563,9.763,315968,0
1997-01-07,9.763,9.763,9.587,9.685,93731,0
1997-01-08,9.738,9.786,9.612,9.639,135765,0
1997-01-09,9.639,9.786,9.639,9.712,197599,0
1997-01-10,9.66,10.032,9.66,10.01,206300,0
1997-01-13,9.986,10.135,9.936,10.11,273611,0
1997-01-14,10.135,10.135,10.059,10.059,182628,0
1997-01-15,10.032,10.239,10.032,10.135,259767,0
1997-01-16,10.084,10.935,10.032,10.537,603916,0
1997-01-17,10.487,10.588,10.413,10.438,282796,0
1997-01-20,10.438,10.487,10.388,10.487,408566,0
1997-01-21,10.513,10.961,10.464,10.961,894122,0
1997-01-22,11.059,11.133,10.935,11.085,1082384,0
1997-01-23,11.085,11.306,10.961,11.209,581051,0
1997-01-24,11.209,11.209,11.01,11.133,229487,0
1997-01-27,11.085,11.085,10.985,11.01,198249,0
1997-01-28,11.034,11.209,11.034,11.133,706344,0
1997-01-29,11.109,11.209,11.085,11.133,354460,0
1997-01-30,11.157,11.356,11.133,11.283,319832,0
1997-01-31,11.306,11.439,11.306,11.356,260090,0
1997-02-03,11.356,11.356,11.306,11.333,254609,0
1997-02-04,11.283,11.356,11.258,11.333,179884,0
1997-02-05,11.333,11.389,11.306,11.389,294385,0
1997-02-06,11.389,11.512,11.389,11.484,159434,0
1997-02-07,11.512,11.611,11.512,11.588,222725,0
1997-02-10,11.563,11.637,11.439,11.463,416460,0
1997-02-11,11.512,11.512,11.306,11.333,186332,0
1997-02-12,11.356,11.389,11.306,11.306,205982,0
1997-02-13,11.356,11.709,11.356,11.709,399068,0
1997-02-14,11.709,11.835,11.709,11.788,256221,0
1997-02-18,11.81,12.307,11.788,12.307,569618,0
1997-02-19,12.357,13.009,12.357,12.81,922786,0
1997-02-20,12.885,12.91,12.662,12.761,598122,0
1997-02-21,12.687,12.91,12.687,12.786,495531,0
1997-02-24,12.786,13.109,12.736,13.083,323863,0
1997-02-25,13.059,13.182,12.687,12.786,549487,0
1997-02-26,12.81,12.81,12.611,12.634,481043,0
1997-02-27,12.662,12.71,12.505,12.531,667528,0
1997-02-28,12.531,12.558,12.332,12.332,324020,0
1997-03-03,12.332,12.455,12.233,12.382,247845,0
1997-03-04,12.432,12.662,12.432,12.634,201465,0
1997-03-05,12.634,12.71,12.233,12.382,323057,0
1997-03-06,12.407,12.634,12.382,12.558,229487,0
1997-03-07,12.586,12.687,12.531,12.558,272324,0
1997-03-10,12.505,12.71,12.505,12.71,149289,0
1997-03-11,12.761,12.834,12.611,12.634,219339,0
1997-03-12,12.586,12.586,12.407,12.481,185523,0
1997-03-13,12.558,12.558,12.332,12.357,160560,0
1997-03-14,12.407,12.531,12.407,12.531,143490,0
1997-03-17,12.531,12.558,12.233,12.382,232872,0
1997-03-18,12.382,12.505,12.158,12.233,282954,0
1997-03-19,12.191,12.487,12.191,12.388,335938,0
1997-03-20,12.388,12.388,12.088,12.165,207268,0
1997-03-21,12.238,12.413,12.215,12.215,238667,0
1997-03-24,12.238,12.263,11.992,11.992,279733,0
1997-03-25,12.065,12.438,12.041,12.438,445937,0
1997-03-26,12.563,12.769,12.46,12.46,276032,0
1997-03-27,12.487,12.538,12.115,12.138,309687,0
1997-03-31,12.088,12.115,11.463,11.463,494405,0
1997-04-01,11.439,11.841,10.941,11.637,1381764,0
1997-04-02,11.611,11.866,11.588,11.768,604562,0
1997-04-03,11.816,11.866,11.338,11.338,388923,0
1997-04-04,11.338,11.439,11.24,11.439,421770,0
1997-04-07,11.463,11.611,11.463,11.588,590071,0
1997-04-08,11.637,11.637,11.538,11.563,209198,0
1997-04-09,11.611,11.637,11.389,11.414,124971,0
1997-04-10,11.414,11.588,11.362,11.512,160560,0
1997-04-11,11.463,11.463,10.99,11.065,348981,0
1997-04-14,11.015,11.115,10.816,11.115,504392,0
1997-04-15,11.164,11.538,11.164,11.484,439652,0
1997-04-16,11.588,11.768,11.588,11.692,338839,0
1997-04-17,11.742,11.941,11.692,11.692,473792,0
1997-04-18,11.716,11.816,11.611,11.716,312265,0
1997-04-21,11.742,12.016,11.742,11.793,319678,0
1997-04-22,11.793,11.916,11.742,11.866,402933,0
1997-04-23,12.016,12.138,11.941,11.941,314201,0
1997-04-24,11.965,12.138,11.965,12.065,473146,0
1997-04-25,12.016,12.041,11.666,11.666,259767,0
1997-04-28,11.611,11.692,11.484,11.637,472186,0
1997-04-29,11.742,12.138,11.742,12.138,438362,0
1997-04-30,12.088,12.215,12.041,12.065,393915,0
1997-05-01,12.115,12.138,11.793,11.816,631941,0
1997-05-02,11.816,11.841,11.768,11.816,429508,0
1997-05-05,11.816,11.816,11.716,11.793,518566,0
1997-05-06,11.793,11.816,11.716,11.793,696678,0
1997-05-07,11.793,11.816,11.742,11.768,481520,0
1997-05-08,11.793,11.841,11.742,11.768,338354,0
1997-05-09,11.768,11.816,11.637,11.716,568648,0
1997-05-12,11.793,11.891,11.742,11.866,665762,0
1997-05-13,11.992,12.065,11.841,11.992,1605461,0
1997-05-14,11.992,12.065,11.611,11.611,1342953,0
1997-05-15,11.692,11.916,11.538,11.538,1003792,0
1997-05-16,11.611,11.611,11.389,11.463,1030040,0
1997-05-19,11.538,11.611,11.463,11.611,1490630,0
1997-05-20,11.538,11.692,11.538,11.692,1122487,0
1997-05-21,11.692,11.841,11.463,11.611,1584846,0
1997-05-22,11.611,11.611,11.313,11.538,1983104,0
1997-05-23,11.538,11.916,11.463,11.841,1671164,0
1997-05-27,11.692,11.841,11.538,11.768,998318,0
1997-05-28,11.916,12.364,11.841,12.287,2796380,0
1997-05-29,12.736,12.892,12.138,12.662,3092222,0
1997-05-30,12.586,12.736,12.511,12.662,1753455,0
1997-06-02,12.736,13.041,12.736,12.964,1640563,0
1997-06-03,12.964,12.964,12.736,12.814,1653927,0
1997-06-04,12.814,12.964,12.814,12.892,1336993,0
1997-06-05,12.892,12.964,12.511,12.662,1980207,0
1997-06-06,12.662,12.814,12.586,12.586,1367429,0
1997-06-09,12.586,13.041,12.586,13.003,1473725,0
1997-06-10,12.814,12.964,12.736,12.892,2331283,0
1997-06-11,12.964,13.114,12.814,12.892,791699,0
1997-06-12,13.041,13.414,13.041,13.337,1894529,0
1997-06-13,13.337,14.09,13.337,14.015,1838809,0
1997-06-16,14.015,14.09,13.561,13.86,2547245,0
1997-06-17,13.785,13.86,13.561,13.561,1346494,0
1997-06-18,13.507,13.73,13.425,13.507,2032711,0
1997-06-19,13.579,14.101,13.579,14.101,1915789,0
1997-06-20,14.101,14.176,13.507,13.951,870449,0
1997-06-23,13.951,14.101,13.803,13.878,793949,0
1997-06-24,13.951,14.027,13.165,13.916,2920545,0
1997-06-25,13.803,14.027,13.579,13.767,872541,0
1997-06-26,13.579,13.73,13.507,13.579,1384664,0
1997-06-27,13.73,13.951,13.656,13.951,802489,0
1997-06-30,13.767,13.878,13.507,13.803,1899039,0
1997-07-01,13.767,13.767,13.35,13.617,772689,0
1997-07-02,13.656,13.767,13.579,13.691,759168,0
1997-07-03,13.656,13.878,13.656,13.803,1251155,0
1997-07-07,13.878,14.442,13.878,14.442,1373390,0
1997-07-08,14.325,14.517,14.251,14.442,1140362,0
1997-07-09,14.407,14.481,14.363,14.407,880428,0
1997-07-10,14.407,14.816,14.064,14.778,1254059,0
1997-07-11,14.778,14.928,14.742,14.778,1106699,0
1997-07-14,14.704,14.742,14.288,14.288,621473,0
1997-07-15,14.666,14.928,14.666,14.89,1628162,0
1997-07-16,15.002,15.791,15.002,15.754,2519871,0
1997-07-17,15.791,16.124,15.754,15.939,1308812,0
1997-07-18,16.164,16.204,15.493,16.204,1283847,0
1997-07-21,16.05,16.803,16.05,16.431,2008389,0
1997-07-22,16.394,17.331,16.28,17.331,1420254,0
1997-07-23,17.254,17.367,16.28,16.504,1904515,0
1997-07-24,16.766,17.182,16.05,17.101,3124754,0
1997-07-25,17.101,17.405,16.989,17.405,1268550,0
1997-07-28,17.665,17.704,17.254,17.294,733562,0
1997-07-29,17.063,17.925,16.876,17.854,1625425,0
1997-07-30,18.001,18.604,17.777,18.38,1752811,0
1997-07-31,18.38,18.977,18.343,18.642,1730264,0
1997-08-01,18.79,18.79,17.89,18.491,1341988,0
1997-08-04,18.491,18.566,18.076,18.194,896217,0
1997-08-05,18.155,18.304,18.155,18.155,898147,0
1997-08-06,18.001,18.714,18.001,18.642,1316219,0
1997-08-07,18.566,18.679,18.155,18.155,701185,0
1997-08-08,18.039,18.039,16.84,17.964,1835911,0
1997-08-11,17.925,17.925,16.729,17.027,1895013,0
1997-08-12,17.101,17.331,15.901,16.204,1800481,0
1997-08-13,16.467,16.579,15.493,15.604,2449651,0
1997-08-14,15.678,15.791,15.455,15.53,1047432,0
1997-08-15,15.151,15.829,15.151,15.754,3296268,0
1997-08-18,15.343,15.939,15.3,15.42,1117972,0
1997-08-19,15.678,16.504,15.642,16.504,1804181,0
1997-08-20,16.543,16.952,16.467,16.876,1907093,0
1997-08-21,16.989,17.22,16.914,17.182,872058,0
1997-08-22,17.027,17.254,16.431,17.182,793145,0
1997-08-25,17.182,17.254,16.729,16.803,504231,0
1997-08-26,16.84,16.84,16.467,16.467,872541,0
1997-08-27,16.504,16.543,16.28,16.28,795241,0
1997-08-28,16.28,16.319,16.05,16.242,898630,0
1997-08-29,16.204,16.653,16.164,16.504,778973,0
1997-09-02,16.504,16.84,16.504,16.729,1495144,0
1997-09-03,16.766,17.063,16.653,16.876,666566,0
1997-09-04,17.027,17.027,16.579,16.766,662538,0
1997-09-05,16.729,16.952,16.691,16.84,645631,0
1997-09-08,16.84,17.182,16.84,17.027,353816,0
1997-09-09,17.027,17.101,16.952,17.063,522431,0
1997-09-10,17.22,17.517,17.182,17.254,1208800,0
1997-09-11,17.101,17.101,16.579,16.616,598926,0
1997-09-12,16.543,17.063,16.431,17.027,634838,0
1997-09-15,17.138,17.182,16.579,16.766,1059676,0
1997-09-16,16.803,17.101,16.766,16.952,919725,0
1997-09-17,16.972,17.045,16.593,16.664,759007,0
1997-09-18,16.627,16.858,16.627,16.858,1035679,0
1997-09-19,16.822,16.858,16.74,16.858,991229,0
1997-09-22,16.778,17.007,16.74,16.822,601020,0
1997-09-23,16.703,16.778,15.914,16.221,716649,0
1997-09-24,16.368,16.368,15.992,15.992,872217,0
1997-09-25,16.108,16.254,15.84,15.953,834697,0
1997-09-26,15.992,16.254,15.84,16.032,812790,0
1997-09-29,16.183,16.443,16.183,16.221,943235,0
1997-09-30,16.221,16.478,16.183,16.221,2161540,0
1997-10-01,16.221,16.555,16.221,16.478,518887,0
1997-10-02,16.407,16.593,16.293,16.332,1447950,0
1997-10-03,16.443,16.478,16.183,16.293,708436,0
1997-10-06,16.407,16.555,16.332,16.368,648847,0
1997-10-07,16.332,16.332,15.802,16.071,1541523,0
1997-10-08,16.221,16.517,15.914,16.517,1199620,0
1997-10-09,16.407,16.443,15.953,16.183,618250,0
1997-10-10,16.221,16.293,16.032,16.183,676230,0
1997-10-13,16.183,16.332,15.953,16.221,544653,0
1997-10-14,17.082,17.565,17.045,17.38,1964908,0
1997-10-15,17.305,18.208,17.268,18.208,2281201,0
1997-10-16,18.208,18.586,18.208,18.244,1915304,0
1997-10-17,18.317,18.355,17.723,17.945,900723,0
1997-10-20,18.057,18.095,17.491,17.836,1019575,0
1997-10-21,18.021,18.586,18.021,18.474,1015225,0
1997-10-22,18.474,18.586,18.279,18.392,618250,0
1997-10-23,18.279,18.279,17.649,17.984,739037,0
1997-10-24,18.474,18.474,17.908,17.945,763679,0
1997-10-27,17.908,17.984,16.896,16.972,790247,0
1997-10-28,15.914,17.232,15.319,17.232,1403023,0
1997-10-29,17.649,17.945,16.478,16.478,973032,0
1997-10-30,16.293,16.934,16.254,16.822,688146,0
1997-10-31,17.007,17.305,16.858,16.858,920208,0
1997-11-03,17.417,17.649,17.345,17.454,581692,0
1997-11-04,17.417,17.649,17.38,17.53,370565,0
1997-11-05,17.684,17.908,17.454,17.871,339482,0
1997-11-06,17.871,17.871,17.604,17.649,204363,0
1997-11-07,17.345,17.38,16.972,17.268,430955,0
1997-11-10,17.417,17.454,17.268,17.38,216604,0
1997-11-11,17.984,17.984,17.649,17.796,467030,0
1997-11-12,17.796,17.945,17.565,17.565,396975,0
1997-11-13,17.565,17.836,16.703,17.268,517440,0
1997-11-14,17.417,17.454,17.157,17.268,439170,0
1997-11-17,17.417,17.836,17.193,17.684,768669,0
1997-11-18,17.604,18.392,17.604,18.13,1354706,0
1997-11-19,18.13,18.317,17.945,18.095,330301,0
1997-11-20,18.317,18.355,18.168,18.168,391501,0
1997-11-21,18.317,18.317,18.021,18.095,278447,0
1997-11-24,18.244,18.317,17.565,17.796,421770,0
1997-11-25,17.945,18.244,17.796,18.168,1164837,0
1997-11-26,18.168,18.586,18.168,18.474,692490,0
1997-11-28,18.509,18.548,18.355,18.355,184874,0
1997-12-01,18.45,18.745,18.373,18.56,1369200,0
1997-12-02,18.708,19.461,18.708,19.273,2347875,0
1997-12-03,19.273,19.841,19.238,19.763,1879391,0
1997-12-04,19.841,20.1,19.763,19.914,1294158,0
1997-12-05,19.61,20.59,19.61,20.59,886071,0
1997-12-08,20.776,21.037,20.25,20.287,1367429,0
1997-12-09,19.802,19.841,19.535,19.802,1091401,0
1997-12-10,19.802,20.135,19.61,19.914,669460,0
1997-12-11,20.063,20.063,19.571,19.841,456080,0
1997-12-12,19.914,20.25,19.841,19.951,704573,0
1997-12-15,20.441,20.441,20.135,20.324,523884,0
1997-12-16,20.135,20.361,20.063,20.361,455278,0
1997-12-17,20.287,20.516,20.211,20.361,731945,0
1997-12-18,20.479,20.479,19.876,19.876,468642,0
1997-12-19,19.841,20.479,19.763,20.361,1034232,0
1997-12-22,20.135,20.702,20.135,20.404,602789,0
1997-12-23,20.441,20.59,20.063,20.063,316453,0
1997-12-24,20.441,20.441,19.914,20.1,186652,0
1997-12-26,20.1,20.211,19.988,20.175,92925,0
1997-12-29,20.1,20.927,20.1,20.441,375234,0
1997-12-30,20.516,21.527,20.479,21.379,1011677,0
1997-12-31,21.342,21.641,21.342,21.379,544653,0
1998-01-02,21.379,21.379,20.59,21.037,888807,0
1998-01-05,21.075,21.603,21.037,21.527,926329,0
1998-01-06,21.527,21.945,21.379,21.906,821007,0
1998-01-07,21.827,22.205,21.753,21.787,982853,0
1998-01-08,21.945,22.503,21.945,22.167,1628485,0
1998-01-09,22.429,22.429,20.815,21.156,733562,0
1998-01-12,20.441,21.641,20.441,21,792179,0
1998-01-13,21.342,21.603,21.305,21.603,437074,0
1998-01-14,21.715,21.87,21.641,21.787,442226,0
1998-01-15,21.787,21.787,21.192,21.416,305663,0
1998-01-16,21.492,22.094,21.492,21.906,468313,0
1998-01-20,22.539,22.539,21.454,21.565,1457937,0
1998-01-21,20.287,20.361,18.784,19.914,3532675,0
1998-01-22,19.951,20.404,19.125,19.571,1488697,0
1998-01-23,19.69,19.727,19.015,19.461,781710,0
1998-01-26,19.461,20.25,19.015,19.802,966753,0
1998-01-27,19.876,20.063,19.69,19.69,748537,0
1998-01-28,19.727,20.063,19.653,19.727,592164,0
1998-01-29,19.876,19.876,19.35,19.385,849837,0
1998-01-30,19.535,19.535,19.015,19.163,1018610,0
1998-02-02,19.31,19.69,19.31,19.69,962565,0
1998-02-03,19.841,20.175,19.653,19.763,1067886,0
1998-02-04,19.876,19.988,19.727,19.876,889612,0
1998-02-05,20.025,20.135,19.461,19.461,1118940,0
1998-02-06,19.653,19.802,19.31,19.69,636291,0
1998-02-09,19.763,19.914,19.201,19.423,994454,0
1998-02-10,19.461,19.841,19.423,19.571,585075,0
1998-02-11,19.571,19.763,19.498,19.571,456241,0
1998-02-12,19.571,19.69,19.088,19.535,631777,0
1998-02-13,19.535,19.841,19.535,19.802,686529,0
1998-02-17,19.876,19.914,19.535,19.571,1108635,0
1998-02-18,19.653,20.1,19.571,20.063,737587,0
1998-02-19,20.211,20.516,20.1,20.441,1036485,0
1998-02-20,20.516,20.59,20.324,20.552,465899,0
1998-02-23,20.59,20.59,19.988,20.211,674939,0
1998-02-24,20.175,20.175,19.763,19.763,520655,0
1998-02-25,19.914,20.287,19.914,20.063,997357,0
1998-02-26,19.988,20.404,19.841,20.063,954352,0
1998-02-27,20.063,20.1,19.727,19.914,954352,0
1998-03-02,19.802,19.988,19.727,19.763,1173211,0
1998-03-03,19.802,19.841,19.61,19.763,675423,0
1998-03-04,19.763,19.763,19.461,19.498,496984,0
1998-03-05,19.498,19.535,19.163,19.535,655776,0
1998-03-06,19.69,19.951,19.69,19.914,1004115,0
1998-03-09,19.914,20.552,19.841,20.516,1936726,0
1998-03-10,20.441,20.516,19.876,20.516,1306881,0
1998-03-11,20.479,20.516,19.802,19.841,803453,0
1998-03-12,20.135,20.287,19.876,19.876,906682,0
1998-03-13,19.951,19.988,19.69,19.876,1639922,0
1998-03-16,19.914,20.211,19.841,20.211,677030,0
1998-03-17,20.361,20.552,20.25,20.404,1227806,0
1998-03-18,20.379,21.205,20.379,21.056,1164514,0
1998-03-19,21.167,21.355,20.906,21.019,894771,0
1998-03-20,21.019,21.205,20.751,20.906,991711,0
1998-03-23,21.355,21.807,21.093,21.242,1156624,0
1998-03-24,21.511,21.918,21.427,21.733,785255,0
1998-03-25,21.882,21.918,21.511,21.845,685728,0
1998-03-26,21.845,22.186,21.427,22.186,834856,0
1998-03-27,22.261,22.335,22.069,22.105,678805,0
1998-03-30,22.149,22.745,22.105,22.485,724379,0
1998-03-31,22.485,22.745,22.031,22.069,677996,0
1998-04-01,22.149,22.261,21.807,22.031,723892,0
1998-04-02,21.882,21.993,21.393,21.393,791534,0
1998-04-03,21.511,21.957,21.473,21.807,1527993,0
1998-04-06,22.105,23.013,22.105,22.707,1000891,0
1998-04-07,23.162,23.162,22.827,23.013,1157270,0
1998-04-08,23.385,23.385,22.707,22.899,654644,0
1998-04-09,23.049,23.459,22.671,22.863,792504,0
1998-04-13,22.827,22.863,22.485,22.863,731143,0
1998-04-14,24.062,24.216,23.764,23.986,1177561,0
1998-04-15,24.216,24.931,24.098,24.364,846128,0
1998-04-16,24.254,24.254,23.689,23.764,585237,0
1998-04-17,23.689,24.293,23.652,24.137,1498682,0
1998-04-20,24.293,24.737,24.254,24.737,491188,0
1998-04-21,24.737,24.737,23.689,24.062,768342,0
1998-04-22,24.137,24.553,24.098,24.364,697967,0
1998-04-23,24.403,24.442,23.986,24.062,563014,0
1998-04-24,24.023,24.216,23.423,23.496,647882,0
1998-04-27,23.162,23.31,22.372,22.707,773982,0
1998-04-28,23.614,23.689,22.448,22.707,1360502,0
1998-04-29,22.707,22.899,22.707,22.827,481520,0
1998-04-30,23.162,23.31,22.707,22.707,750304,0
1998-05-01,22.863,23.013,22.707,22.899,608910,0
1998-05-04,22.937,23.049,22.707,22.977,695875,0
1998-05-05,23.013,23.013,22.521,22.559,441104,0
1998-05-06,22.707,22.937,22.485,22.634,769956,0
1998-05-07,22.671,22.745,21.918,21.918,1218302,0
1998-05-08,21.957,22.783,21.957,22.409,607946,0
1998-05-11,22.559,22.827,22.335,22.372,450924,0
1998-05-12,22.409,22.671,22.105,22.485,292619,0
1998-05-13,22.559,22.827,22.372,22.783,397454,0
1998-05-14,22.707,22.827,22.521,22.597,513575,0
1998-05-15,22.521,22.559,21.807,22.031,764482,0
1998-05-18,22.069,22.105,21.658,21.77,1186255,0
1998-05-19,21.918,22.069,21.584,21.695,528390,0
1998-05-20,21.621,21.733,21.427,21.427,545618,0
1998-05-21,21.473,21.77,21.427,21.77,643695,0
1998-05-22,21.807,22.485,21.807,22.186,611807,0
1998-05-26,22.223,22.261,21.957,22.149,736458,0
1998-05-27,22.069,22.372,21.807,22.298,691688,0
1998-05-28,22.448,22.707,22.372,22.597,509225,0
1998-05-29,22.745,22.827,22.335,22.597,329494,0
1998-06-01,22.863,22.863,21.882,22.149,608267,0
1998-06-02,21.807,22.409,21.393,22.223,745157,0
1998-06-03,22.223,23.013,22.223,22.977,755463,0
1998-06-04,23.385,23.385,23.013,23.385,780587,0
1998-06-05,23.31,23.838,23.013,23.838,1126992,0
1998-06-08,23.689,23.764,23.273,23.614,997505,0
1998-06-09,23.54,23.912,23.2,23.838,625984,0
1998-06-10,23.838,24.023,23.578,23.951,432081,0
1998-06-11,23.951,23.951,23.2,23.801,418876,0
1998-06-12,23.912,23.951,23.162,23.385,731945,0
1998-06-15,23.123,24.062,22.827,23.838,847259,0
1998-06-16,23.764,23.986,23.235,23.912,483613,0
1998-06-17,24.049,24.39,24.011,24.199,483945,0
1998-06-18,24.234,24.234,23.976,24.088,642734,0
1998-06-19,23.559,24.049,23.559,24.049,765124,0
1998-06-22,24.049,24.162,23.751,24.011,306788,0
1998-06-23,24.088,24.234,23.976,24.234,1011035,0
1998-06-24,24.088,24.162,23.411,24.011,953223,0
1998-06-25,24.123,24.837,24.011,24.088,1086568,0
1998-06-26,24.011,24.088,23.676,24.049,1365172,0
1998-06-29,24.049,24.088,23.559,23.676,1003309,0
1998-06-30,23.713,23.713,23.521,23.559,850314,0
1998-07-01,24.234,24.234,23.484,23.676,939375,0
1998-07-02,23.598,23.79,23.598,23.633,385863,0
1998-07-06,23.751,23.9,23.713,23.713,432081,0
1998-07-07,23.826,24.162,23.633,23.862,879139,0
1998-07-08,24.011,24.011,23.713,23.751,1596760,0
1998-07-09,23.79,24.049,23.633,23.713,1284494,0
1998-07-10,23.938,24.049,23.521,24.049,1273542,0
1998-07-13,23.976,24.123,23.826,24.123,461391,0
1998-07-14,24.011,24.39,23.938,24.39,271519,0
1998-07-15,24.39,24.577,24.234,24.54,719868,0
1998-07-16,24.69,25.032,24.653,24.69,1791786,0
1998-07-17,24.69,24.69,24.088,24.123,542075,0
1998-07-20,24.279,24.279,24.162,24.162,719707,0
1998-07-21,24.234,24.234,23.447,23.484,466383,0
1998-07-22,23.149,23.187,20.628,21.269,12877298,0
1998-07-23,21.112,21.187,20.776,20.853,2607155,0
1998-07-24,20.853,21.187,20.398,20.741,1501905,0
1998-07-27,20.702,20.702,19.907,20.1,1126831,0
1998-07-28,19.834,19.834,19.646,19.722,2302133,0
1998-07-29,19.684,19.684,19.385,19.461,1032296,0
1998-07-30,19.571,20.175,19.498,20.175,2075061,0
1998-07-31,20.175,20.175,19.571,19.834,1228453,0
1998-08-03,19.872,19.907,19.722,19.796,2897194,0
1998-08-04,19.834,19.834,18.97,19.156,1590967,0
1998-08-05,19.081,19.081,17.088,17.691,2883830,0
1998-08-06,17.461,17.543,16.858,17.201,2313084,0
1998-08-07,17.237,17.729,17.014,17.424,2537097,0
1998-08-10,17.424,18.22,17.051,17.803,9810528,0
1998-08-11,17.461,17.498,17.014,17.051,1684855,0
1998-08-12,17.164,17.387,16.598,17.164,2403756,0
1998-08-13,17.164,17.579,17.014,17.126,2721172,0
1998-08-14,17.424,17.424,17.051,17.088,1104124,0
1998-08-17,17.088,17.351,16.858,17.312,830670,0
1998-08-18,17.424,17.461,16.785,16.979,1493368,0
1998-08-19,16.979,17.312,16.902,17.312,615512,0
1998-08-20,17.237,17.237,16.785,16.858,1915789,0
1998-08-21,16.672,16.71,15.959,16.254,1721569,0
1998-08-24,16.562,16.71,15.735,16.221,998318,0
1998-08-25,16.183,16.822,16.108,16.822,2319691,0
1998-08-26,16.562,16.562,15.207,15.659,2244323,0
1998-08-27,15.207,15.207,14.375,14.902,2882378,0
1998-08-28,14.902,15.014,14.188,14.94,1610933,0
1998-08-31,15.28,15.28,14.15,14.413,1514945,0
1998-09-01,14.53,14.755,13.81,14.413,2264773,0
1998-09-02,14.567,15.014,14.494,14.977,1707717,0
1998-09-03,14.679,15.132,14.641,15.058,959027,0
1998-09-04,15.094,15.356,14.866,15.058,656903,0
1998-09-08,15.356,16.144,15.356,16.144,1298826,0
1998-09-09,16.411,16.672,15.997,16.411,1837361,0
1998-09-10,15.959,15.959,15.543,15.735,1247453,0
1998-09-11,15.581,16.411,15.581,16.299,820362,0
1998-09-14,16.447,16.672,16.144,16.337,453986,0
1998-09-15,16.108,16.634,16.108,16.447,815210,0
1998-09-16,16.28,16.622,16.28,16.586,515022,0
1998-09-17,16.438,16.586,16.209,16.586,1141486,0
1998-09-18,16.438,16.622,16.242,16.586,1119423,0
1998-09-21,16.438,16.473,15.53,16.058,1181589,0
1998-09-22,16.058,16.17,15.678,15.791,949522,0
1998-09-23,15.829,16.736,15.791,16.659,624209,0
1998-09-24,16.659,16.773,15.829,16.058,736617,0
1998-09-25,15.678,15.872,15.42,15.568,659481,0
1998-09-28,15.678,15.946,15.039,15.568,1137619,0
1998-09-29,15.604,15.678,15.381,15.642,886391,0
1998-09-30,15.568,15.568,14.816,15.227,946461,0
1998-10-01,15.002,15.188,13.796,13.796,1105891,0
1998-10-02,15.678,15.678,14.096,14.966,7381973,0
1998-10-05,14.928,15.678,14.736,15.604,3901953,0
1998-10-06,16.13,16.846,16.058,16.773,6457415,0
1998-10-07,16.883,17.789,16.736,17.411,30928005,0
1998-10-08,17.261,18.244,17.261,17.864,7227207,0
1998-10-09,18.021,18.66,17.373,18.503,4006796,0
1998-10-12,18.697,19.261,18.697,18.957,2973046,0
1998-10-13,18.846,19.074,18.468,18.503,3520435,0
1998-10-14,18.503,18.503,18.021,18.057,2545316,0
1998-10-15,18.021,18.168,17.789,18.095,2686710,0
1998-10-16,18.095,18.317,17.901,18.13,2184894,0
1998-10-19,18.13,18.503,17.864,18.503,5003824,0
1998-10-20,18.697,19.976,18.548,19.789,3197703,0
1998-10-21,19.9,21.181,19.9,20.504,6745203,0
1998-10-22,20.504,21.827,20.39,21.447,4210998,0
1998-10-23,21.336,21.938,20.956,21.746,2160414,0
1998-10-26,21.746,22.274,21.635,21.635,1594827,0
1998-10-27,21.864,22.161,21.409,21.559,1912568,0
1998-10-28,21.409,21.672,21.298,21.486,1559556,0
1998-10-29,21.523,21.709,21.181,21.635,1736873,0
1998-10-30,21.709,21.864,21.409,21.709,2418733,0
1998-11-02,22.012,22.764,21.901,22.615,2766101,0
1998-11-03,22.615,23.411,22.274,23.142,1397711,0
1998-11-04,23.291,23.559,22.467,23.142,2110650,0
1998-11-05,22.918,23.068,22.615,22.802,1866670,0
1998-11-06,22.802,22.802,22.274,22.274,1046630,0
1998-11-09,22.317,22.802,22.049,22.69,1394811,0
1998-11-10,22.764,23.856,22.764,23.669,1757320,0
1998-11-11,23.669,23.669,22.764,23.068,1323787,0
1998-11-12,22.918,23.521,22.846,23.447,814884,0
1998-11-13,23.521,24.345,23.521,24.234,1447629,0
1998-11-16,24.123,24.837,23.745,24.724,3092222,0
1998-11-17,24.049,24.123,23.219,23.521,2925381,0
1998-11-18,23.521,23.521,22.653,22.958,1412199,0
1998-11-19,23.372,23.521,23.291,23.447,895408,0
1998-11-20,23.521,23.598,23.33,23.447,851284,0
1998-11-23,23.598,24.088,23.33,23.976,1008944,0
1998-11-24,23.976,24.123,23.783,24.123,768185,0
1998-11-25,24.123,24.162,23.82,23.938,544331,0
1998-11-27,23.856,23.856,23.598,23.669,180211,0
1998-11-30,23.598,23.633,22.802,22.846,1409301,0
1998-12-01,22.764,22.846,22.236,22.578,2227731,0
1998-12-02,22.565,22.863,22.076,22.863,1090433,0
1998-12-03,22.863,23.62,22.713,23.508,1276920,0
1998-12-04,23.434,23.732,23.279,23.585,1278212,0
1998-12-07,23.241,23.695,22.944,23.695,838562,0
1998-12-08,23.62,23.62,23.206,23.206,1277889,0
1998-12-09,22.982,22.982,22.603,22.863,1113143,0
1998-12-10,22.713,22.751,22.037,22.037,745475,0
1998-12-11,21.28,21.393,20.529,20.864,2814419,0
1998-12-14,20.149,20.714,20.149,20.299,1756031,0
1998-12-15,20.075,21.658,19.92,21.658,2393288,0
1998-12-16,21.056,21.056,20.529,20.714,1336190,0
1998-12-17,20.946,21.056,20.373,20.751,635641,0
1998-12-18,20.455,20.529,19.964,19.964,4033044,0
1998-12-21,19.964,20.864,19.92,19.92,945975,0
1998-12-22,19.964,20.529,19.964,20.529,804742,0
1998-12-23,20.224,22.335,20.224,22.335,1555209,0
1998-12-24,21.807,22.261,21.807,22.111,378454,0
1998-12-28,22.186,22.455,21.695,21.77,472505,0
1998-12-29,21.77,22.603,21.733,22.565,564782,0
1998-12-30,22.641,22.641,21.733,21.964,818107,0
1998-12-31,21.999,21.999,21.131,21.584,777847,0
1999-01-04,21.621,21.621,20.714,20.9,2231437,0
1999-01-05,20.981,21.131,20.602,20.641,1366625,0
1999-01-06,20.641,20.788,20.262,20.788,1556500,0
1999-01-07,20.455,20.491,19.659,19.881,1418319,0
1999-01-08,19.697,20.149,19.623,20.112,2668349,0
1999-01-11,20.001,20.455,19.964,20.373,1046794,0
1999-01-12,20.373,20.714,20.262,20.714,1247453,0
1999-01-13,20.224,21.056,20.112,20.714,1068210,0
1999-01-14,20.714,20.981,20.565,20.678,1391266,0
1999-01-15,21.131,21.925,20.827,21.733,1841868,0
1999-01-19,21.695,21.999,21.584,21.621,2564317,0
1999-01-20,21.621,21.621,20.529,20.529,1734776,0
1999-01-21,20.565,20.678,20.262,20.491,2529852,0
1999-01-22,20.373,20.827,20.188,20.491,960311,0
1999-01-25,20.455,20.602,20.299,20.491,1050175,0
1999-01-26,20.529,20.946,20.299,20.864,1781321,0
1999-01-27,20.714,21.658,20.41,21.584,1871502,0
1999-01-28,21.695,21.925,21.546,21.658,1033907,0
1999-01-29,21.621,21.621,21.019,21.355,1071915,0
1999-02-01,21.317,21.317,20.9,20.981,506484,0
1999-02-02,20.641,21.019,20.623,20.714,818747,0
1999-02-03,20.714,20.9,20.641,20.827,1348107,0
1999-02-04,20.714,20.827,20.602,20.678,737101,0
1999-02-05,20.678,20.788,20.224,20.299,668661,0
1999-02-08,20.075,20.224,19.733,20.224,963370,0
1999-02-09,20.075,20.149,19.473,19.584,1347625,0
1999-02-10,19.473,19.509,19.207,19.43,977701,0
1999-02-11,19.473,19.808,19.169,19.769,824387,0
1999-02-12,19.623,19.623,19.39,19.584,794596,0
1999-02-16,19.92,20.262,19.92,20.224,921493,0
1999-02-17,19.964,20.373,19.659,19.697,380228,0
1999-02-18,19.584,19.808,19.39,19.473,635487,0
1999-02-19,19.317,20.001,19.02,19.769,1414454,0
1999-02-22,19.317,19.39,18.865,19.317,2541609,0
1999-02-23,19.39,19.881,19.317,19.509,1523322,0
1999-02-24,19.509,19.623,19.355,19.473,1197528,0
1999-02-25,19.509,19.509,19.169,19.43,931159,0
1999-02-26,19.43,19.43,18.566,18.714,923106,0
1999-03-01,18.188,19.131,18.188,19.057,1172730,0
1999-03-02,18.983,19.584,18.899,19.02,1227483,0
1999-03-03,18.899,20.001,18.899,19.43,2382818,0
1999-03-04,19.584,21.131,19.584,20.602,1679696,0
1999-03-05,20.678,21.056,20.491,20.981,1675513,0
1999-03-08,20.602,20.9,20.41,20.864,791214,0
1999-03-09,20.714,21.056,20.565,20.9,576702,0
1999-03-10,20.946,20.946,20.41,20.602,1135847,0
1999-03-11,20.602,20.751,20.336,20.455,1501261,0
1999-03-12,20.491,20.788,20.491,20.714,874633,0
1999-03-15,20.641,21.317,20.641,21.242,1028437,0
1999-03-16,21.695,21.77,21.511,21.658,1751685,0
1999-03-17,21.684,21.684,21.192,21.379,960791,0
1999-03-18,21.229,21.759,21.229,21.684,543531,0
1999-03-19,21.379,21.647,21.118,21.156,818429,0
1999-03-22,20.628,20.741,20.545,20.583,816336,0
1999-03-23,20.324,20.361,19.907,19.907,839687,0
1999-03-24,19.945,20.211,19.796,19.834,929874,0
1999-03-25,19.872,20.175,19.796,20.175,425001,0
1999-03-26,20.175,20.175,19.492,19.64,948877,0
1999-03-29,18.817,20.211,18.817,20.129,812952,0
1999-03-30,19.039,19.528,19.002,19.039,1269675,0
1999-03-31,18.77,18.888,18.13,18.279,1940910,0
1999-04-01,18.438,18.548,17.984,18.548,1048561,0
1999-04-05,18.208,18.926,18.208,18.77,1136014,0
1999-04-06,18.279,18.733,18.279,18.733,956123,0
1999-04-07,18.697,18.697,17.717,17.945,1112659,0
1999-04-08,17.945,18.13,17.678,17.945,1190120,0
1999-04-09,17.945,18.13,17.491,18.095,991229,0
1999-04-12,18.095,18.398,17.678,18.398,696518,0
1999-04-13,19.039,19.267,18.279,18.317,1068210,0
1999-04-14,18.317,18.398,17.604,17.604,883007,0
1999-04-15,17.908,18.095,17.53,18.057,1241817,0
1999-04-16,18.438,18.733,18.279,18.438,1132467,0
1999-04-19,18.438,18.697,17.828,17.864,965464,0
1999-04-20,18.279,18.926,18.279,18.733,2326935,0
1999-04-21,18.888,20.095,18.733,20.095,1191410,0
1999-04-22,20.095,20.095,19.64,19.872,1118135,0
1999-04-23,19.872,20.018,19.64,19.872,527100,0
1999-04-26,19.834,20.095,19.757,20.057,669460,0
1999-04-27,20.095,21.759,20.095,21.72,2934552,0
1999-04-28,21.72,22.063,21.684,22.063,2034964,0
1999-04-29,22.024,22.212,21.037,21.192,630973,0
1999-04-30,21.037,21.416,20.398,20.853,816336,0
1999-05-03,20.741,21.269,20.741,21.229,447545,0
1999-05-04,21.081,21.156,20.665,20.665,368307,0
1999-05-05,20.702,21.229,20.25,21.229,502779,0
1999-05-06,21.156,21.156,20.287,20.545,696840,0
1999-05-07,20.583,20.853,19.757,19.796,1000572,0
1999-05-10,20.175,20.361,19.757,19.834,458013,0
1999-05-11,19.834,20.545,19.677,20.435,488128,0
1999-05-12,20.287,20.324,19.834,20.057,515668,0
1999-05-13,20.057,20.474,19.834,20.324,334490,0
1999-05-14,19.907,20.25,19.677,20.129,663662,0
1999-05-17,20.018,20.018,19.677,19.796,463812,0
1999-05-18,19.796,20.583,19.64,20.545,933739,0
1999-05-19,21.305,21.416,20.815,20.963,3093511,0
1999-05-20,20.963,21.379,20.888,21.156,780101,0
1999-05-21,21.118,21.305,20.888,21.305,816172,0
1999-05-24,21.454,21.647,21.269,21.533,1191733,0
1999-05-25,21.454,22.137,21.416,21.945,1793719,0
1999-05-26,21.794,22.441,21.492,21.987,1693870,0
1999-05-27,21.833,21.833,21.192,21.609,802806,0
1999-05-28,21.609,22.286,21.609,21.906,1324590,0
1999-06-01,21.833,21.833,21.192,21.454,1098812,0
1999-06-02,21.454,21.454,20.927,20.963,580730,0
1999-06-03,21.118,21.379,20.963,21.305,389088,0
1999-06-04,21.416,22.359,21.269,22.359,1406084,0
1999-06-07,22.063,22.665,21.987,22.553,989781,0
1999-06-08,22.286,22.478,21.684,21.906,869640,0
1999-06-09,21.609,22.249,21.609,22.249,650294,0
1999-06-10,21.906,22.063,21.379,21.684,602633,0
1999-06-11,21.533,21.684,20.474,21.081,951773,0
1999-06-14,21.229,21.492,21,21.305,481364,0
1999-06-15,20.628,21.269,20.628,20.665,1099295,0
1999-06-16,20.572,20.572,19.893,20.275,2034157,0
1999-06-17,20.572,20.572,19.859,20.195,693139,0
1999-06-18,20.229,20.229,19.362,19.441,2013543,0
1999-06-21,19.74,20.156,19.398,20.044,2081667,0
1999-06-22,20.006,20.572,19.704,19.74,1977145,0
1999-06-23,19.893,19.97,19.515,19.591,716814,0
1999-06-24,19.479,19.553,19.026,19.175,1577593,0
1999-06-25,19.175,19.776,19.156,19.286,545458,0
1999-06-28,19.441,19.859,19.286,19.441,646275,0
1999-06-29,19.062,20.572,18.834,20.195,1502064,0
1999-06-30,19.74,19.74,18.001,18.001,3281771,0
1999-07-01,18.528,19.286,18.528,19.136,2947285,0
1999-07-02,19.362,19.666,19.25,19.479,842266,0
1999-07-06,19.479,19.479,18.797,18.871,726150,0
1999-07-07,18.871,18.871,18.418,18.61,1205259,0
1999-07-08,18.759,18.759,18.343,18.418,1229575,0
1999-07-09,18.418,19.213,18.418,18.759,1502865,0
1999-07-12,18.906,18.944,18.232,18.61,475081,0
1999-07-13,18.232,18.683,18.232,18.418,1785185,0
1999-07-14,18.194,18.343,17.925,17.964,1362760,0
1999-07-15,17.964,18.456,17.925,18.232,1278534,0
1999-07-16,18.269,18.418,18.001,18.149,700057,0
1999-07-19,18.076,18.149,17.623,17.777,944366,0
1999-07-20,17.925,18.232,17.547,17.777,994933,0
1999-07-21,18.076,18.076,17.242,17.318,1034554,0
1999-07-22,17.318,17.512,16.983,16.983,904107,0
1999-07-23,17.02,17.131,16.374,16.531,1392232,0
1999-07-26,16.113,16.447,15.919,15.959,1970866,0
1999-07-27,16.411,17.207,16.299,16.864,3285637,0
1999-07-28,17.02,17.854,16.983,17.547,4739387,0
1999-07-29,17.318,17.659,17.242,17.659,2403112,0
1999-07-30,17.816,17.816,17.131,17.659,2183769,0
1999-08-02,17.473,17.473,17.02,17.131,695231,0
1999-08-03,17.17,17.399,17.17,17.28,619699,0
1999-08-04,17.28,17.28,16.337,16.374,2996399,0
1999-08-05,16.374,16.411,15.997,16.26,1693545,0
1999-08-06,16.568,17.02,16.447,16.531,1510280,0
1999-08-09,16.531,17.131,16.531,17.095,1119583,0
1999-08-10,17.095,17.28,16.946,17.131,1577431,0
1999-08-11,17.058,17.242,16.864,17.058,1620432,0
1999-08-12,17.131,17.28,16.946,16.946,814564,0
1999-08-13,17.058,17.659,17.058,17.512,1479678,0
1999-08-16,17.437,17.473,16.864,16.946,990101,0
1999-08-17,16.946,17.058,16.826,17.02,1175467,0
1999-08-18,17.02,17.17,16.902,17.095,682832,0
1999-08-19,17.058,17.058,16.485,16.753,1293672,0
1999-08-20,16.826,16.826,16.26,16.568,895408,0
1999-08-23,16.641,16.864,16.604,16.826,808285,0
1999-08-24,16.753,17.095,16.677,17.02,873989,0
1999-08-25,17.02,17.399,16.864,17.318,1978754,0
1999-08-26,17.242,17.659,17.242,17.623,1374675,0
1999-08-27,17.623,17.733,17.095,17.131,623567,0
1999-08-30,17.131,17.207,16.716,16.902,739355,0
1999-08-31,17.242,17.318,17.02,17.207,1731877,0
1999-09-01,17.207,17.207,16.753,16.902,523074,0
1999-09-02,16.677,16.677,16.337,16.447,523234,0
1999-09-03,16.568,16.677,16.337,16.374,959027,0
1999-09-07,16.374,16.374,16.113,16.225,770120,0
1999-09-08,16.225,16.411,15.884,16.299,704411,0
1999-09-09,16.299,16.299,15.735,15.772,683798,0
1999-09-10,15.809,15.846,15.431,15.467,776237,0
1999-09-13,15.393,15.809,15.28,15.393,765124,0
1999-09-14,15.244,15.356,14.784,14.94,809893,0
1999-09-15,15.077,15.455,14.928,15.114,1523968,0
1999-09-16,15.188,15.306,14.846,15.039,734687,0
1999-09-17,15.151,15.455,15.077,15.077,1336190,0
1999-09-20,15.227,15.262,14.772,15.188,665762,0
1999-09-21,15.381,15.642,15.262,15.381,1294317,0
1999-09-22,15.455,15.604,15.002,15.493,1157751,0
1999-09-23,15.493,15.493,14.587,14.736,1093172,0
1999-09-24,14.772,15.077,14.467,14.736,649013,0
1999-09-27,15.077,15.077,14.393,14.467,545940,0
1999-09-28,14.393,14.66,13.827,14.09,1096555,0
1999-09-29,14.245,14.467,14.015,14.09,907645,0
1999-09-30,14.127,14.127,13.636,13.674,1137938,0
1999-10-01,13.561,13.599,13.296,13.487,1498362,0
1999-10-04,13.636,13.79,12.952,13.258,1146317,0
1999-10-05,13.561,13.561,13.145,13.33,947591,0
1999-10-06,13.487,14.698,13.487,14.66,1188183,0
1999-10-07,14.698,15.077,14.282,14.356,1103964,0
1999-10-08,14.467,14.772,14.43,14.736,665438,0
1999-10-11,14.736,14.736,14.467,14.467,616317,0
1999-10-12,14.393,14.43,13.903,14.09,510677,0
1999-10-13,14.17,14.17,13.414,13.414,545297,0
1999-10-14,13.414,14.17,13.414,13.866,1048077,0
1999-10-15,14.17,14.17,13.33,13.37,875599,0
1999-10-18,13.487,13.866,13.258,13.748,546746,0
1999-10-19,14.09,14.245,13.636,13.866,855309,0
1999-10-20,14.015,14.17,13.748,14.09,1432011,0
1999-10-21,14.09,14.319,13.827,14.09,610200,0
1999-10-22,14.207,14.393,14.09,14.356,1199142,0
1999-10-25,14.319,14.55,14.127,14.356,674133,0
1999-10-26,14.282,14.467,13.977,14.319,1031331,0
1999-10-27,14.506,14.809,14.127,14.698,853056,0
1999-10-28,15.077,15.262,14.928,15.227,1371939,0
1999-10-29,15.455,15.908,15.306,15.493,1035520,0
1999-11-01,15.493,15.493,15.039,15.306,554476,0
1999-11-02,15.343,15.343,14.55,14.55,796851,0
1999-11-03,14.772,15.53,14.587,15.493,1003473,0
1999-11-04,15.381,15.42,13.939,14.17,1772936,0
1999-11-05,14.17,14.393,13.866,13.939,1343921,0
1999-11-08,13.939,14.43,13.827,14.282,1590479,0
1999-11-09,14.319,14.319,13.37,13.599,1468566,0
1999-11-10,13.448,13.748,13.033,13.258,1655056,0
1999-11-11,13.296,13.33,11.556,12.35,9649641,0
1999-11-12,12.574,13.219,12.197,13.182,3517218,0
1999-11-15,13.414,13.561,13.145,13.33,2585571,0
1999-11-17,13.414,13.939,13.296,13.296,1125707,0
1999-11-18,13.33,13.414,13.219,13.33,1512047,0
1999-11-19,13.561,13.711,13.258,13.296,1330231,0
1999-11-22,13.33,14.015,13.296,13.674,2247218,0
1999-11-23,13.674,13.79,13.414,13.599,1473725,0
1999-11-24,13.748,13.866,13.636,13.674,2335953,0
1999-11-26,13.79,13.79,13.33,13.33,626468,0
1999-11-29,13.37,13.414,12.88,12.99,1386597,0
1999-11-30,12.952,13.07,12.692,12.839,1708360,0
1999-12-01,12.756,12.903,12.674,12.792,1583873,0
1999-12-02,12.634,12.717,12.145,12.184,3707246,0
1999-12-03,12.072,12.524,12.034,12.257,3152129,0
1999-12-06,12.294,12.294,11.611,11.65,2150593,0
1999-12-07,11.768,11.841,11.233,11.27,2800730,0
1999-12-08,11.306,11.538,10.929,10.929,2434999,0
1999-12-09,11.046,11.085,10.208,10.283,3213010,0
1999-12-10,10.321,11.427,10.245,11.157,4800585,0
1999-12-13,11.841,11.841,10.929,10.929,4515534,0
1999-12-14,10.853,11.197,10.78,10.966,2403276,0
1999-12-15,10.929,11.233,10.853,11.085,2182963,0
1999-12-16,10.929,11.003,10.588,10.742,1616727,0
1999-12-17,10.929,10.929,10.625,10.892,3298038,0
1999-12-20,10.816,11.003,10.816,11.003,2757404,0
1999-12-21,11.003,11.389,11.003,11.157,2548854,0
1999-12-22,11.233,11.306,11.046,11.233,3947368,0
1999-12-23,11.233,11.389,11.157,11.306,1301886,0
1999-12-27,11.27,11.768,11.046,11.576,1848151,0
1999-12-28,11.804,12.22,11.576,11.916,1925128,0
1999-12-29,12.145,12.563,12.145,12.22,2120796,0
1999-12-30,12.524,12.563,12.376,12.376,1199142,0
1999-12-31,12.22,12.332,12.22,12.22,752080,0
2000-01-03,11.916,12.22,11.389,12.109,1821737,0
2000-01-04,12.22,12.257,11.768,11.804,2310827,0
2000-01-05,11.768,12.145,11.768,11.992,3229107,0
2000-01-06,11.954,12.487,11.954,12.487,2470910,0
2000-01-07,12.717,12.827,12.145,12.634,5892305,0
2000-01-10,13.059,13.133,12.563,12.563,1210090,0
2000-01-11,12.756,12.827,12.413,12.634,1396263,0
2000-01-12,12.978,13.059,12.827,13.059,1693545,0
2000-01-13,13.013,13.059,12.717,12.827,973193,0
2000-01-14,12.903,13.059,12.756,12.941,927457,0
2000-01-18,12.978,13.697,12.903,13.474,1644754,0
2000-01-19,13.317,13.474,13.133,13.401,1596113,0
2000-01-20,13.437,13.661,13.317,13.623,1336837,0
2000-01-21,13.661,14.574,13.586,14.306,2368003,0
2000-01-24,14.344,14.344,13.964,14.082,1384664,0
2000-01-25,14.121,15.748,14.121,15.525,4643247,0
2000-01-26,15.561,15.901,15.486,15.598,2486049,0
2000-01-27,15.598,15.748,14.268,14.461,2765143,0
2000-01-28,14.461,14.5,13.549,13.661,1578239,0
2000-01-31,14.268,15.635,14.194,15.332,2579615,0
2000-02-01,15.332,15.979,15.332,15.829,2478966,0
2000-02-02,15.791,15.939,15.22,15.866,2333856,0
2000-02-03,15.791,17.001,15.791,17.001,2916035,0
2000-02-04,16.889,18.368,16.889,17.723,5953825,0
2000-02-07,17.841,17.878,16.736,17.305,2863053,0
2000-02-08,17.157,17.38,17.001,17.232,1898236,0
2000-02-09,17.157,17.345,17.001,17.345,1667779,0
2000-02-10,17.305,17.498,16.927,17.118,1690006,0
2000-02-11,17.157,17.305,16.966,17.193,1457778,0
2000-02-14,17.193,17.232,16.549,16.889,1282884,0
2000-02-15,16.966,17.193,16.697,16.966,1304302,0
2000-02-16,16.242,16.28,15.71,16.13,2679467,0
2000-02-17,16.13,16.659,16.13,16.473,1066922,0
2000-02-18,16.473,16.473,16.014,16.089,1955082,0
2000-02-22,16.17,16.209,15.598,16.17,2301168,0
2000-02-23,16.089,16.549,15.332,15.332,1460356,0
2000-02-24,15.486,15.486,14.536,14.953,2209048,0
2000-02-25,14.878,14.878,14.232,14.536,1292224,0
2000-02-28,14.461,14.5,14.232,14.461,1774875,0
2000-02-29,14.306,14.574,14.157,14.194,2102924,0
2000-03-01,14.232,14.232,14.039,14.194,1666492,0
2000-03-02,14.003,14.039,13.437,13.964,1443283,0
2000-03-03,13.815,13.892,13.623,13.853,977868,0
2000-03-06,13.778,13.778,12.717,12.941,1623330,0
2000-03-07,12.792,13.245,12.449,12.941,1606902,0
2000-03-08,12.792,13.317,12.717,13.245,1231993,0
2000-03-09,13.097,13.283,12.792,13.245,643213,0
2000-03-10,13.245,13.245,12.674,12.756,773337,0
2000-03-13,12.487,12.524,12.145,12.184,876889,0
2000-03-14,12.184,12.903,12.034,12.6,1322984,0
2000-03-15,12.717,13.853,12.524,13.474,1317669,0
2000-03-16,13.623,14.039,13.623,13.964,1853305,0
2000-03-17,13.99,13.99,13.537,13.537,1480000,0
2000-03-20,13.537,13.803,13.308,13.308,795888,0
2000-03-21,13.152,13.841,13.114,13.454,661896,0
2000-03-22,13.308,13.686,13.077,13.232,674776,0
2000-03-23,13.193,13.419,12.846,13.382,1011677,0
2000-03-24,13.232,13.343,13.077,13.343,739521,0
2000-03-27,12.622,13.077,12.622,12.622,785255,0
2000-03-28,12.736,13.193,12.622,12.93,785740,0
2000-03-29,12.93,13.343,12.892,13.152,806194,0
2000-03-30,13.152,13.382,12.81,13.152,1235860,0
2000-03-31,13.308,13.308,12.964,13.114,977543,0
2000-04-03,12.964,13.501,12.736,13.454,2563835,0
2000-04-04,13.537,13.76,12.964,13.343,2418733,0
2000-04-05,13.152,13.454,13.152,13.382,1351002,0
2000-04-06,13.382,13.382,12.238,12.505,1262917,0
2000-04-07,12.544,12.586,11.978,12.203,2452552,0
2000-04-10,12.165,12.505,12.016,12.238,1313483,0
2000-04-11,12.395,13.152,12.395,13.003,1462930,0
2000-04-12,12.774,13.193,12.774,12.846,640315,0
2000-04-13,12.697,13.308,12.622,13.114,859171,0
2000-04-14,12.93,13.041,12.357,12.505,1020382,0
2000-04-17,12.846,12.964,12.32,12.93,969812,0
2000-04-18,12.81,13.419,12.81,13.077,1771811,0
2000-04-19,13.152,13.686,13.077,13.077,696678,0
2000-04-20,13.232,13.308,12.81,13.077,1231029,0
2000-04-24,13.077,13.232,12.93,13.152,1465505,0
2000-04-25,13.382,14.407,13.152,14.183,1862325,0
2000-04-26,14.524,14.524,13.76,13.841,1434426,0
2000-04-27,13.501,13.686,13.152,13.193,667851,0
2000-04-28,13.271,13.343,12.846,12.964,2661264,0
2000-05-01,12.467,12.93,12.467,12.736,1533307,0
2000-05-02,12.662,12.81,12.467,12.544,1625103,0
2000-05-03,12.505,12.697,12.395,12.467,1026987,0
2000-05-04,12.467,12.93,12.467,12.736,380549,0
2000-05-05,12.662,12.662,12.282,12.357,512122,0
2000-05-08,12.505,12.544,12.32,12.432,1277406,0
2000-05-09,12.697,12.964,12.622,12.81,989945,0
2000-05-10,12.774,12.964,12.697,12.846,1096069,0
2000-05-11,12.964,13.152,12.81,13.152,2089234,0
2000-05-12,13.308,13.454,13.003,13.077,1013294,0
2000-05-15,13.382,13.951,13.003,13.003,2098735,0
2000-05-16,10.189,10.189,8.8984,9.731,32731064,0
2000-05-17,9.581,9.81,9.3156,9.731,11571553,0
2000-05-18,9.886,9.922,9.203,9.203,6016473,0
2000-05-19,9.581,9.692,8.8164,8.8984,6195874,0
2000-05-22,8.9348,9.203,8.5134,9.1218,3830293,0
2000-05-23,9.2401,9.4266,9.1218,9.3156,4336777,0
2000-05-24,9.3891,10.263,9.3527,10.032,7618545,0
2000-05-25,9.997,10.263,9.922,10.079,4035619,0
2000-05-26,9.997,10.458,9.961,10.34,2648867,0
2000-05-30,10.34,10.418,10.263,10.302,1784054,0
2000-05-31,10.227,10.495,10.117,10.418,2668028,0
2000-06-01,10.34,10.91,10.302,10.872,2306160,0
2000-06-02,10.947,11.138,10.872,11.065,3232972,0
2000-06-05,11.065,11.333,10.872,10.947,1789528,0
2000-06-06,10.641,11.556,10.641,11.214,1989222,0
2000-06-07,11.214,11.446,10.947,11.177,1121516,0
2000-06-08,10.947,11.065,10.761,11.028,1093653,0
2000-06-09,10.985,11.028,10.495,10.606,905552,0
2000-06-12,10.606,10.681,10.418,10.495,1112340,0
2000-06-13,10.418,10.641,10.418,10.57,693139,0
2000-06-14,10.495,10.681,10.495,10.606,1084959,0
2000-06-15,10.641,10.641,10.418,10.531,886391,0
2000-06-16,10.032,10.606,10.032,10.531,1734776,0
2000-06-19,10.227,10.641,10.151,10.57,1777935,0
2000-06-20,10.57,10.606,10.227,10.34,1619464,0
2000-06-21,10.377,10.418,10.117,10.189,671233,0
2000-06-22,10.117,10.151,10.079,10.117,602148,0
2000-06-23,10.189,10.189,9.922,9.961,561242,0
2000-06-26,9.997,10.377,9.922,10.189,1013455,0
2000-06-27,10.302,10.34,10.151,10.302,1165962,0
2000-06-28,10.34,10.34,9.886,10.239,929064,0
2000-06-29,10.189,10.302,9.997,10.189,952421,0
2000-06-30,10.227,10.263,9.81,9.922,1770529,0
2000-07-03,10.079,10.418,10.032,10.263,811664,0
2000-07-05,10.263,10.761,10.227,10.57,1227483,0
2000-07-06,10.57,10.761,10.458,10.761,1055491,0
2000-07-07,10.606,10.872,10.57,10.681,1171601,0
2000-07-10,10.681,10.724,10.458,10.531,1369363,0
2000-07-11,10.681,10.798,10.531,10.681,1162421,0
2000-07-12,10.681,10.761,10.606,10.681,883326,0
2000-07-13,10.761,11.102,10.724,11.102,1589031,0
2000-07-14,11.028,11.214,10.798,10.947,833087,0
2000-07-17,10.872,10.872,10.495,10.625,923753,0
2000-07-18,10.798,11.369,10.798,11.214,1812399,0
2000-07-19,11.479,11.859,11.369,11.479,2481701,0
2000-07-20,11.517,11.749,11.289,11.369,1613673,0
2000-07-21,11.517,11.517,11.214,11.251,1234086,0
2000-07-24,11.369,11.749,11.177,11.407,1628968,0
2000-07-25,11.479,11.709,11.407,11.637,863360,0
2000-07-26,11.593,11.637,11.369,11.369,1046148,0
2000-07-27,11.517,11.673,11.333,11.333,692977,0
2000-07-28,11.479,11.637,11.407,11.479,767862,0
2000-07-31,11.637,11.788,11.556,11.788,1127152,0
2000-08-01,11.749,12.088,11.556,11.978,735007,0
2000-08-02,12.016,12.088,11.709,12.052,490705,0
2000-08-03,11.978,12.016,11.709,11.788,662214,0
2000-08-04,11.898,12.505,11.593,12.203,1312351,0
2000-08-07,12.203,12.238,12.016,12.127,655933,0
2000-08-08,12.622,12.736,12.505,12.544,1239399,0
2000-08-09,12.622,12.697,12.357,12.395,741128,0
2000-08-10,12.467,12.505,12.203,12.238,611488,0
2000-08-11,12.357,12.774,12.32,12.467,694105,0
2000-08-14,12.622,12.736,12.467,12.697,480877,0
2000-08-15,12.622,12.736,12.432,12.544,766736,0
2000-08-16,12.395,12.467,12.052,12.32,1157430,0
2000-08-17,12.32,12.432,12.165,12.165,1201237,0
2000-08-18,12.016,12.282,12.016,12.165,1251155,0
2000-08-21,12.165,12.32,12.052,12.165,1511246,0
2000-08-22,12.165,12.282,12.052,12.203,798621,0
2000-08-23,12.165,12.282,12.088,12.203,612295,0
2000-08-24,12.203,12.238,12.016,12.088,499559,0
2000-08-25,12.016,12.016,11.479,11.593,898954,0
2000-08-28,11.637,12.544,11.593,12.203,2515196,0
2000-08-29,12.203,12.238,11.407,11.673,821975,0
2000-08-30,11.673,11.941,11.517,11.517,903625,0
2000-08-31,11.369,11.556,11.251,11.338,1419445,0
2000-09-01,11.333,11.859,11.289,11.479,797496,0
2000-09-05,11.333,11.788,11.214,11.517,972707,0
2000-09-06,11.289,11.673,11.289,11.556,1658440,0
2000-09-07,11.556,11.556,11.138,11.177,718582,0
2000-09-08,11.102,11.138,10.641,11.028,1509309,0
2000-09-11,11.028,11.028,10.872,10.91,662380,0
2000-09-12,10.91,11.177,10.798,11.138,575252,0
2000-09-13,11.138,11.138,10.681,10.836,748697,0
2000-09-14,10.761,10.836,10.189,10.302,1600945,0
2000-09-15,10.363,10.899,10.289,10.289,1578398,0
2000-09-18,10.363,10.445,10.135,10.215,1021025,0
2000-09-19,10.215,10.215,10.097,10.215,688146,0
2000-09-20,10.327,10.327,9.719,9.757,3579056,0
2000-09-21,9.829,10.02,9.757,9.829,1023119,0
2000-09-22,9.91,10.251,9.829,9.91,847579,0
2000-09-25,10.059,10.059,9.719,9.719,1071915,0
2000-09-26,9.757,9.986,9.719,9.91,815047,0
2000-09-27,9.949,9.986,9.791,9.949,520655,0
2000-09-28,9.986,10.02,9.829,9.949,409861,0
2000-09-29,10.02,10.02,9.719,9.719,637251,0
2000-10-02,9.757,10.097,9.757,10.02,973354,0
2000-10-03,9.91,10.097,9.872,9.949,763995,0
2000-10-04,9.986,10.135,9.679,9.757,540789,0
2000-10-05,9.949,10.215,9.719,9.829,1180459,0
2000-10-06,9.949,10.135,9.791,9.791,1024890,0
2000-10-09,9.872,10.059,9.829,9.829,624209,0
2000-10-10,9.949,9.986,9.791,9.791,940017,0
2000-10-11,9.872,9.91,9.606,9.719,859815,0
2000-10-12,9.757,9.791,9.3773,9.4504,1401253,0
2000-10-13,9.563,9.606,9.1841,9.2949,1126831,0
2000-10-16,9.4504,9.526,9.2212,9.2949,782835,0
2000-10-17,9.606,10.667,9.526,10.63,11348346,0
2000-10-18,10.63,10.667,9.91,10.4,883815,0
2000-10-19,10.289,10.557,10.097,10.557,775913,0
2000-10-20,10.713,10.748,10.177,10.289,532900,0
2000-10-23,10.363,10.363,10.177,10.251,509385,0
2000-10-24,10.363,10.482,10.251,10.482,737261,0
2000-10-25,10.63,10.748,10.4,10.482,623725,0
2000-10-26,10.4,10.667,10.289,10.63,918112,0
2000-10-27,10.748,11.128,10.667,11.015,1236503,0
2000-10-30,11.128,11.202,10.86,11.128,741128,0
2000-10-31,11.052,11.24,10.899,11.202,568648,0
2000-11-01,11.202,11.625,11.128,11.504,1433463,0
2000-11-02,11.663,11.735,11.433,11.468,3116218,0
2000-11-03,11.468,11.663,11.468,11.663,545618,0
2000-11-06,11.625,11.775,11.625,11.775,457367,0
2000-11-07,11.775,11.853,11.015,11.24,1108635,0
2000-11-08,11.319,11.504,11.164,11.24,860626,0
2000-11-09,11.283,11.816,11.283,11.735,772049,0
2000-11-10,11.735,12.158,11.735,12.158,1440546,0
2000-11-13,12.197,12.197,11.551,12.041,1343755,0
2000-11-14,12.004,12.158,11.625,12.077,884778,0
2000-11-15,11.965,12.004,11.735,11.891,726631,0
2000-11-16,12.004,12.004,11.775,11.929,443356,0
2000-11-17,11.965,12.004,11.663,11.816,673973,0
2000-11-20,11.891,12.197,11.663,11.891,1851050,0
2000-11-21,11.775,13.375,11.775,13.375,3345548,0
2000-11-22,12.917,12.917,12.041,12.655,1349555,0
2000-11-24,12.655,12.729,12.538,12.655,290685,0
2000-11-27,12.538,12.769,12.344,12.729,649979,0
2000-11-28,12.769,13.225,12.729,13.182,1238596,0
2000-11-29,13.133,13.437,13.02,13.437,1081573,0
2000-11-30,13.437,13.437,13.289,13.401,1136815,0
2000-12-01,13.206,13.251,12.941,13.059,1099777,0
2000-12-04,12.984,13.206,12.903,12.984,975448,0
2000-12-05,12.903,13.667,12.827,13.555,3122662,0
2000-12-06,13.592,13.704,13.324,13.667,592969,0
2000-12-07,13.592,14.127,13.519,14.015,2215816,0
2000-12-08,12.827,12.827,12.028,12.178,3155350,0
2000-12-11,12.102,12.102,11.19,11.264,1896465,0
2000-12-12,11.3,11.492,11.144,11.144,1088020,0
2000-12-13,11.19,11.414,11.144,11.338,561724,0
2000-12-14,11.264,11.3,10.841,10.879,658188,0
2000-12-15,10.767,11.034,10.767,10.803,1568411,0
2000-12-18,10.961,11.264,10.767,11.073,587326,0
2000-12-19,11.144,11.414,11.109,11.264,899756,0
2000-12-20,11.3,11.57,11.109,11.459,1153726,0
2000-12-21,11.459,11.57,11.3,11.375,644018,0
2000-12-22,11.3,11.722,11.19,11.492,818107,0
2000-12-26,11.459,11.643,11.375,11.375,464938,0
2000-12-27,11.459,11.605,11.375,11.57,837593,0
2000-12-28,11.643,11.679,11.414,11.531,813275,0
2000-12-29,11.531,11.679,11.492,11.605,532737,0
2001-01-02,11.492,11.57,11.227,11.227,426769,0
2001-01-03,11.375,11.605,11.19,11.264,957574,0
2001-01-04,11.227,11.375,10.941,11.144,770597,0
2001-01-05,11.144,11.338,11.034,11.073,536283,0
2001-01-08,10.841,11.264,10.767,10.996,824069,0
2001-01-09,10.996,11.264,10.996,11.144,570586,0
2001-01-10,11.073,11.227,10.996,11.109,653357,0
2001-01-11,11.144,11.19,10.575,10.575,1192217,0
2001-01-12,10.5,10.916,10.5,10.767,812632,0
2001-01-16,10.648,10.916,10.382,10.5,1194311,0
2001-01-17,10.537,10.612,10.5,10.537,754978,0
2001-01-18,10.5,10.537,10.308,10.345,771566,0
2001-01-19,10.345,10.612,10.345,10.537,1138909,0
2001-01-22,10.692,11.034,10.648,10.961,1205904,0
2001-01-23,11.375,11.605,11.034,11.492,2019338,0
2001-01-24,11.492,12.065,11.492,11.91,1328296,0
2001-01-25,12.065,12.065,11.799,11.871,1025695,0
2001-01-26,11.871,12.028,11.799,11.91,539340,0
2001-01-29,11.971,12.127,11.793,11.978,672685,0
2001-01-30,11.878,12.22,11.847,12.203,917795,0
2001-01-31,12.203,12.674,11.847,12.344,1523968,0
2001-02-01,12.37,12.648,11.847,12.607,1183197,0
2001-02-02,12.558,12.655,12.376,12.563,843873,0
2001-02-05,12.569,13.114,12.558,12.984,1084152,0
2001-02-06,12.984,13.009,12.834,12.839,830350,0
2001-02-07,12.839,13.07,12.834,13.033,896217,0
2001-02-08,13.033,13.561,13.033,13.356,1113949,0
2001-02-09,13.356,13.512,12.984,13.2,638383,0
2001-02-12,13.165,13.461,13.047,13.317,864330,0
2001-02-13,13.07,13.225,13.07,13.182,617608,0
2001-02-14,13.182,13.317,13.009,13.059,834371,0
2001-02-15,12.91,13.317,12.22,12.774,1991481,0
2001-02-16,12.93,13.425,12.827,13.425,1297862,0
2001-02-20,13.419,13.437,13.165,13.37,997993,0
2001-02-21,13.363,14.053,13.213,13.946,2205991,0
2001-02-22,13.898,14.053,13.724,14.021,3257131,0
2001-02-23,13.99,13.99,13.102,13.289,1016996,0
2001-02-26,13.437,13.99,13.165,13.785,1315413,0
2001-02-27,13.866,13.951,13.656,13.772,1027464,0
2001-02-28,13.929,14.039,13.656,13.866,1227806,0
2001-03-01,14.109,14.599,13.929,14.442,1805795,0
2001-03-02,14.536,14.593,13.866,14.127,1513012,0
2001-03-05,14.053,14.202,13.803,13.916,1222649,0
2001-03-06,13.898,14.053,13.686,13.767,1012810,0
2001-03-07,13.767,14.145,13.686,13.892,759491,0
2001-03-08,14.021,14.306,14.009,14.306,708757,0
2001-03-09,14.082,14.506,13.935,14.294,713268,0
2001-03-12,14.294,14.35,13.916,13.97,689754,0
2001-03-13,13.898,14.015,13.467,13.736,890418,0
2001-03-14,13.133,13.437,13.07,13.363,786383,0
2001-03-15,13.317,13.656,13.121,13.599,631134,0
2001-03-16,12.853,13.697,12.853,13.425,1807890,0
2001-03-19,13.43,13.656,13.317,13.442,686856,0
2001-03-20,13.43,13.43,13.047,13.109,650462,0
2001-03-21,12.971,13.065,12.729,12.873,609715,0
2001-03-22,12.544,12.941,12.449,12.898,1443606,0
2001-03-23,12.898,13.033,12.445,13.027,989297,0
2001-03-26,13.027,13.121,12.853,13.033,859011,0
2001-03-27,13.003,13.182,12.978,13.182,811344,0
2001-03-28,13.158,13.337,12.866,12.923,703278,0
2001-03-29,10.86,11.258,10.86,11.079,4785124,0
2001-03-30,11.079,11.079,10.81,10.879,2012904,0
2001-04-02,10.879,10.972,10.798,10.879,1848151,0
2001-04-03,10.922,10.954,10.295,10.345,1353422,0
2001-04-04,10.327,10.363,9.973,10.158,1779224,0
2001-04-05,10.283,10.283,9.791,9.949,5593405,0
2001-04-06,9.916,9.942,9.798,9.916,3308181,0
2001-04-09,9.916,10.005,9.834,9.922,1933987,0
2001-04-10,10.065,10.123,9.992,10.097,2413902,0
2001-04-11,9.973,10.22,9.719,10.01,5384214,0
2001-04-12,10.01,10.314,9.854,10.314,3351499,0
2001-04-16,10.345,11.258,10.345,10.954,2768040,0
2001-04-17,10.83,10.947,10.774,10.935,1137299,0
2001-04-18,10.794,11.202,10.767,11.121,923106,0
2001-04-19,11.446,11.474,10.774,10.954,1208643,0
2001-04-20,10.86,11.097,10.713,10.978,1149700,0
2001-04-23,11.227,11.414,11.073,11.138,1080452,0
2001-04-24,11.258,11.382,11.183,11.19,544009,0
2001-04-25,11.109,11.474,11.015,11.246,503586,0
2001-04-26,11.097,11.171,10.954,11.022,1763280,0
2001-04-27,11.022,11.433,11.015,11.4,1371617,0
2001-04-30,11.4,11.463,11.079,11.097,862074,0
2001-05-01,11.046,11.427,11.046,11.362,762382,0
2001-05-02,11.214,11.277,10.713,11.034,1375966,0
2001-05-03,11.015,11.079,10.648,10.78,687179,0
2001-05-04,10.588,11.01,10.557,10.922,635161,0
2001-05-07,10.892,11.171,10.774,11.015,1321210,0
2001-05-08,10.86,11.202,10.525,10.836,1389174,0
2001-05-09,10.86,10.916,10.593,10.648,715361,0
2001-05-10,10.83,10.83,10.464,10.5,812314,0
2001-05-11,10.618,10.706,10.475,10.636,568165,0
2001-05-14,10.636,10.83,10.57,10.78,858047,0
2001-05-15,10.681,10.899,10.661,10.78,543531,0
2001-05-16,10.648,11.202,10.588,11.102,598443,0
2001-05-17,11.227,11.227,10.892,10.941,466705,0
2001-05-18,10.941,10.99,10.774,10.99,639343,0
2001-05-21,10.954,10.985,10.557,10.729,823421,0
2001-05-22,10.736,10.736,10.445,10.5,965302,0
2001-05-23,10.525,10.525,10.251,10.382,1482094,0
2001-05-24,10.4,10.5,10.345,10.458,744672,0
2001-05-25,10.464,10.518,10.352,10.382,704090,0
2001-05-29,10.233,10.371,10.145,10.34,2265094,0
2001-05-30,10.371,10.495,10.22,10.245,1098001,0
2001-05-31,10.314,10.388,10.129,10.208,744510,0
2001-06-01,10.345,10.495,10.164,10.413,942114,0
2001-06-04,10.4,10.406,10.189,10.34,583305,0
2001-06-05,10.314,10.4,10.251,10.314,993806,0
2001-06-06,10.388,10.495,10.239,10.4,1623172,0
2001-06-07,10.431,10.495,10.345,10.438,1681468,0
2001-06-08,10.413,10.495,10.406,10.464,558503,0
2001-06-11,10.464,10.464,10.363,10.371,749179,0
2001-06-12,10.345,10.4,10.251,10.295,4495082,0
2001-06-13,10.295,10.393,10.196,10.283,570264,0
2001-06-14,10.302,10.302,10.01,10.026,657547,0
2001-06-15,9.968,10.151,9.936,9.949,1525417,0
2001-06-18,9.956,9.956,9.757,9.769,755303,0
2001-06-19,9.816,9.872,9.692,9.816,936474,0
2001-06-20,9.816,9.936,9.757,9.816,753688,0
2001-06-21,9.786,9.968,9.738,9.942,959666,0
2001-06-22,9.942,9.956,9.757,9.847,1026500,0
2001-06-25,9.922,10.051,9.88,9.997,926973,0
2001-06-26,9.88,9.968,9.816,9.847,1461323,0
2001-06-27,9.816,9.968,9.786,9.949,767220,0
2001-06-28,9.968,10.276,9.968,10.184,994131,0
2001-06-29,10.34,10.34,10.026,10.026,1788722,0
2001-07-02,10.059,10.22,9.979,10.158,1190445,0
2001-07-03,10.184,10.327,10.092,10.283,498110,0
2001-07-05,10.245,10.371,10.129,10.184,703123,0
2001-07-06,10.215,10.321,10.092,10.215,1510280,0
2001-07-09,10.245,10.418,10.245,10.352,1317187,0
2001-07-10,10.345,10.4,10.308,10.345,1115235,0
2001-07-11,10.518,11.414,10.413,10.947,5260203,0
2001-07-12,10.947,10.996,10.767,10.872,2930695,0
2001-07-13,10.872,10.947,10.794,10.892,654003,0
2001-07-16,10.892,10.947,10.767,10.879,883494,0
2001-07-17,10.487,10.582,9.233,9.233,5543161,0
2001-07-18,9.2949,9.506,9.2949,9.3644,2058637,0
2001-07-19,9.3644,9.4504,9.1841,9.2463,1258083,0
2001-07-20,9.2463,9.4761,9.203,9.4128,1461803,0
2001-07-23,9.3263,9.4444,8.9733,8.9733,1456002,0
2001-07-24,9.1085,9.1085,8.8984,8.9223,983982,0
2001-07-25,9.016,9.1282,8.9481,9.1218,1293033,0
2001-07-26,9.1085,9.1707,9.016,9.1582,651912,0
2001-07-27,9.0979,9.1085,8.8492,8.8921,825839,0
2001-07-30,8.9223,8.9544,8.6807,8.8368,1310907,0
2001-07-31,8.8984,9.1841,8.8368,8.9671,1289486,0
2001-08-01,9.0274,9.0334,8.6317,8.6443,1043734,0
2001-08-02,8.6807,8.9544,8.5939,8.9412,2105664,0
2001-08-03,8.8984,9.0105,8.743,8.8368,744672,0
2001-08-06,8.8368,8.9223,8.762,8.8432,539821,0
2001-08-07,8.8368,9.0462,8.804,9.0334,962079,0
2001-08-08,9.0334,9.3577,8.986,9.203,1526063,0
2001-08-09,9.3891,9.3891,9.147,9.203,4536633,0
2001-08-10,9.1707,9.2519,9.1582,9.203,1327975,0
2001-08-13,9.203,9.3577,9.14,9.1965,760131,0
2001-08-14,9.203,9.3263,9.1707,9.1903,478947,0
2001-08-15,9.2519,9.3891,9.147,9.2833,867869,0
2001-08-16,9.2833,9.4266,9.233,9.3822,1038097,0
2001-08-17,9.2949,9.4572,9.2093,9.4128,578470,0
2001-08-20,9.4128,9.4444,9.3392,9.3577,410985,0
2001-08-21,9.3448,9.3448,9.1085,9.1518,1276920,0
2001-08-22,9.1707,9.233,9.0531,9.1518,725505,0
2001-08-23,9.1085,9.203,9.0721,9.1153,782197,0
2001-08-24,9.1085,9.494,9.079,9.4444,949844,0
2001-08-27,9.4444,9.57,9.3577,9.395,584107,0
2001-08-28,9.3577,9.487,9.2647,9.3577,747248,0
2001-08-29,9.3019,9.3891,9.14,9.1903,561242,0
2001-08-30,9.233,9.2949,9.1965,9.233,614062,0
2001-08-31,9.1707,9.3577,9.14,9.3077,600054,0
2001-09-04,9.2949,9.557,9.2647,9.4761,1015389,0
2001-09-05,9.3577,9.654,9.2463,9.514,1010395,0
2001-09-06,9.66,9.66,9.3392,9.3891,1057743,0
2001-09-07,9.3077,9.3704,9.203,9.2401,1107506,0
2001-09-10,9.203,9.576,9.1903,9.538,1148572,0
2001-09-17,8.8984,9.3019,8.8865,9.233,1459064,0
2001-09-18,9.079,9.3156,9.0334,9.2212,728247,0
2001-09-19,9.1582,9.3773,8.9733,9.2949,1717862,0
2001-09-20,9.203,9.2274,8.9544,8.9544,1726721,0
2001-09-21,8.4322,9.0231,8.2592,8.9544,2232075,0
2001-09-24,8.9608,9.3263,8.9608,9.3263,974968,0
2001-09-25,9.3263,9.4761,9.14,9.2212,979316,0
2001-09-26,9.2274,9.2519,8.8368,8.9608,696518,0
2001-09-27,9.0334,9.2093,9.0105,9.1841,846612,0
2001-09-28,9.3263,9.4632,9.0979,9.4128,1150985,0
2001-10-01,9.3577,9.3577,9.0462,9.1085,921984,0
2001-10-02,9.3263,9.3577,9.091,9.203,1069822,0
2001-10-03,9.14,9.203,9.079,9.1707,807475,0
2001-10-04,9.4444,9.4444,9.091,9.1085,1123773,0
2001-10-05,9.14,9.4197,9.1282,9.4197,1210738,0
2001-10-08,9.506,9.763,9.3577,9.763,1361957,0
2001-10-09,9.763,10.005,9.692,9.973,1745890,0
2001-10-10,9.936,10.184,9.854,10.01,819882,0
2001-10-11,10.164,10.245,9.929,9.929,1023920,0
2001-10-12,9.847,9.91,9.631,9.786,683477,0
2001-10-15,9.786,9.804,9.631,9.724,1040345,0
2001-10-16,9.847,10.418,9.834,10.327,2662716,0
2001-10-17,10.4,10.706,10.327,10.599,2044620,0
2001-10-18,10.736,11.115,10.706,10.947,3240543,0
2001-10-19,10.978,11.073,10.736,10.774,5270515,0
2001-10-22,11.041,11.041,10.872,11.028,2180870,0
2001-10-23,11.041,11.197,10.961,10.978,2455771,0
2001-10-24,11.01,11.345,10.972,11.264,1224100,0
2001-10-25,11.133,11.663,11.085,11.657,1781961,0
2001-10-26,11.657,11.799,11.582,11.643,1603525,0
2001-10-29,11.593,11.599,11.414,11.531,998958,0
2001-10-30,11.625,11.625,11.345,11.414,1508665,0
2001-10-31,11.351,11.446,11.197,11.258,1462448,0
2001-11-01,11.258,11.704,11.197,11.657,1933504,0
2001-11-02,11.657,11.685,11.551,11.637,1502865,0
2001-11-05,11.643,11.749,11.593,11.685,810537,0
2001-11-06,11.625,11.657,11.593,11.65,1034714,0
2001-11-07,11.657,11.947,11.625,11.722,2069746,0
2001-11-08,11.749,11.922,11.749,11.891,1113143,0
2001-11-09,11.841,11.841,11.663,11.755,696518,0
2001-11-12,11.599,11.775,11.484,11.742,1009747,0
2001-11-13,11.716,11.835,11.65,11.729,1788239,0
2001-11-14,11.729,11.749,11.657,11.704,855952,0
2001-11-15,11.657,11.698,11.382,11.525,1222169,0
2001-11-16,11.625,11.698,11.427,11.498,4208911,0
2001-11-19,11.563,11.563,11.356,11.531,731945,0
2001-11-20,11.446,11.446,11.003,11.059,2724555,0
2001-11-21,11.102,11.102,10.836,10.996,1248096,0
2001-11-23,10.892,10.978,10.81,10.972,416623,0
2001-11-26,10.978,10.996,10.91,10.978,724701,0
2001-11-27,10.86,10.86,10.557,10.674,1343273,0
2001-11-28,10.674,10.674,10.413,10.431,1868600,0
2001-11-29,10.513,10.563,10.438,10.5,1220563,0
2001-11-30,10.5,10.81,10.487,10.729,1419445,0
2001-12-03,10.575,10.582,10.302,10.464,1944130,0
2001-12-04,10.699,11.157,10.636,10.99,4208258,0
2001-12-05,12.301,12.37,11.934,11.992,8427633,0
2001-12-06,12.021,12.021,11.375,11.685,2684779,0
2001-12-07,11.835,12.109,11.788,11.978,2307612,0
2001-12-10,12.021,12.052,11.81,11.853,862715,0
2001-12-11,11.762,11.859,11.742,11.841,1272095,0
2001-12-12,11.804,11.922,11.775,11.859,810056,0
2001-12-13,11.859,11.916,11.749,11.768,739521,0
2001-12-14,11.742,11.829,11.685,11.685,971103,0
2001-12-17,11.685,11.835,11.611,11.749,1093172,0
2001-12-18,11.742,11.775,11.704,11.768,534670,0
2001-12-19,11.709,11.866,11.685,11.799,1162585,0
2001-12-20,11.835,11.866,11.698,11.804,769956,0
2001-12-21,11.866,11.971,11.716,11.847,1826087,0
2001-12-24,11.835,11.835,11.775,11.793,190997,0
2001-12-26,11.685,11.947,11.685,11.816,763995,0
2001-12-27,11.958,11.971,11.704,11.829,465578,0
2001-12-28,11.829,11.866,11.663,11.742,925523,0
2001-12-31,11.735,11.835,11.637,11.65,728405,0
2002-01-02,11.563,11.934,11.356,11.916,1846700,0
2002-01-03,11.978,11.992,11.835,11.985,1418319,0
2002-01-04,11.985,12.208,11.898,12.158,1923196,0
2002-01-07,12.052,12.052,11.903,11.922,1666973,0
2002-01-08,11.922,11.958,11.716,11.859,1455682,0
2002-01-09,11.898,11.992,11.729,11.804,1486926,0
2002-01-10,11.829,11.885,11.685,11.742,1306395,0
2002-01-11,11.866,11.866,11.755,11.788,1147121,0
2002-01-14,11.788,12.184,11.742,12.011,1849434,0
2002-01-15,12.072,12.294,12.045,12.269,1615438,0
2002-01-16,12.238,12.294,12.203,12.227,1754902,0
2002-01-17,12.115,12.344,12.115,12.32,2603773,0
2002-01-18,12.269,12.357,12.244,12.314,1931089,0
2002-01-22,12.314,12.71,12.307,12.574,2645160,0
2002-01-23,12.607,12.607,11.065,11.251,9587158,0
2002-01-24,11.065,11.065,9.829,10.352,8949099,0
2002-01-25,10.352,10.352,9.898,10.239,5399027,0
2002-01-28,10.239,10.431,10.233,10.334,2826814,0
2002-01-29,10.334,10.363,9.872,9.916,2933912,0
2002-01-30,9.949,9.992,9.798,9.929,2436446,0
2002-01-31,9.929,9.992,9.872,9.992,2096804,0
2002-02-01,9.992,9.992,9.816,9.942,2999621,0
2002-02-04,9.949,10.363,9.922,10.051,2965477,0
2002-02-05,9.904,10.314,9.904,10.158,1656989,0
2002-02-06,10.158,10.431,10.117,10.406,3632523,0
2002-02-07,10.382,10.388,10.239,10.269,1973119,0
2002-02-08,10.145,10.258,10.01,10.117,1143738,0
2002-02-11,10.145,10.371,10.097,10.321,1643622,0
2002-02-12,10.164,10.393,10.117,10.295,1946385,0
2002-02-13,10.196,10.363,10.059,10.208,1147610,0
2002-02-14,10.129,10.445,10.129,10.363,824873,0
2002-02-15,10.269,10.543,10.135,10.458,1432331,0
2002-02-19,10.451,10.575,10.388,10.543,1879553,0
2002-02-20,10.543,10.761,10.469,10.724,2368322,0
2002-02-21,10.81,10.81,10.543,10.593,1057096,0
2002-02-22,10.543,10.954,10.513,10.916,1563584,0
2002-02-25,10.916,11.052,10.798,10.954,809249,0
2002-02-26,10.872,10.886,10.513,10.748,1278377,0
2002-02-27,10.699,10.787,10.482,10.787,1664074,0
2002-02-28,10.787,10.966,10.661,10.718,1188353,0
2002-03-01,10.718,10.787,10.575,10.699,1018610,0
2002-03-04,10.699,10.699,10.363,10.557,2772869,0
2002-03-05,10.557,10.641,10.377,10.458,2235299,0
2002-03-06,10.543,10.543,10.451,10.5,3021685,0
2002-03-07,10.575,10.575,10.295,10.525,1434747,0
2002-03-08,10.557,10.823,10.513,10.681,1313483,0
2002-03-11,10.681,10.748,10.482,10.667,1231352,0
2002-03-12,10.654,10.661,10.458,10.606,1162585,0
2002-03-13,10.606,10.63,10.513,10.543,587326,0
2002-03-14,10.606,11.022,10.513,10.961,1952342,0
2002-03-15,11.022,11.022,10.718,10.996,1846057,0
2002-03-18,10.996,11.034,10.816,10.941,530804,0
2002-03-19,10.941,11.003,10.724,10.803,1284494,0
2002-03-20,10.724,10.99,10.63,10.754,865936,0
2002-03-21,10.754,11.091,10.724,10.99,1788402,0
2002-03-22,11.022,11.492,10.961,11.4,2774800,0
2002-03-25,11.474,11.492,11.227,11.277,881397,0
2002-03-26,11.306,11.452,11.264,11.338,1360829,0
2002-03-27,11.4,11.544,11.258,11.468,1628162,0
2002-03-28,11.618,11.716,11.498,11.576,2958070,0
2002-04-01,11.452,11.556,11.277,11.504,1125707,0
2002-04-02,11.504,11.525,11.277,11.498,1600300,0
2002-04-03,11.498,11.588,11.338,11.492,961274,0
2002-04-04,11.4,11.709,11.369,11.709,1431041,0
2002-04-05,11.775,11.804,11.563,11.742,1137784,0
2002-04-08,11.588,11.742,11.588,11.698,576702,0
2002-04-09,11.679,11.698,11.427,11.525,856277,0
2002-04-10,11.525,11.775,11.463,11.775,1176430,0
2002-04-11,11.835,11.891,11.556,11.625,1296092,0
2002-04-12,11.576,11.65,11.362,11.576,992841,0
2002-04-15,11.679,11.704,11.433,11.57,1068859,0
2002-04-16,11.593,12.004,11.588,11.916,1964424,0
2002-04-17,12.034,12.034,11.742,11.965,1667942,0
2002-04-18,12.215,12.269,11.775,11.947,2059114,0
2002-04-19,11.954,12.294,11.775,12.294,1930606,0
2002-04-22,12.314,12.407,12.215,12.314,2609893,0
2002-04-23,12.314,12.324,12.138,12.138,1947513,0
2002-04-24,12.165,12.324,12.138,12.263,734687,0
2002-04-25,12.203,12.238,12.004,12.011,1368396,0
2002-04-26,12.004,12.127,11.835,11.965,1587096,0
2002-04-29,11.922,12.138,11.762,11.965,1934795,0
2002-04-30,12.077,12.22,11.866,12.088,1265005,0
2002-05-01,12.109,12.467,11.992,12.413,3127810,0
2002-05-02,12.42,12.742,12.388,12.742,3079499,0
2002-05-03,12.769,12.774,12.449,12.634,1537332,0
2002-05-06,12.607,12.88,12.586,12.742,1509474,0
2002-05-07,12.634,12.885,12.524,12.655,1352292,0
2002-05-08,12.593,12.756,12.42,12.729,1101223,0
2002-05-09,12.687,12.761,12.511,12.717,1228611,0
2002-05-10,12.717,12.729,12.481,12.629,1399323,0
2002-05-13,12.629,12.93,12.524,12.903,1737996,0
2002-05-14,12.941,12.952,12.786,12.93,1601590,0
2002-05-15,12.93,12.984,12.814,12.984,1624461,0
2002-05-16,13.077,13.461,13.065,13.388,1956047,0
2002-05-17,13.388,13.827,13.324,13.822,3259386,0
2002-05-20,13.815,13.946,13.586,13.691,3263894,0
2002-05-21,13.679,13.827,13.599,13.778,2555459,0
2002-05-22,13.853,14.021,13.743,13.97,1620432,0
2002-05-23,13.97,14.115,13.929,14.021,2534199,0
2002-05-24,14.021,14.053,13.835,13.898,1665199,0
2002-05-28,13.711,13.835,13.501,13.549,2819570,0
2002-05-29,13.549,13.549,13.193,13.193,3405775,0
2002-05-30,13.065,13.606,13.065,13.324,2059114,0
2002-05-31,13.324,13.656,13.283,13.407,1279662,0
2002-06-03,13.437,13.599,13.2,13.388,933256,0
2002-06-04,13.313,13.313,12.756,12.88,2482508,0
2002-06-05,12.729,13.065,12.697,13.054,2456733,0
2002-06-06,13.065,13.127,12.846,12.853,1138263,0
2002-06-07,12.91,13.133,12.799,13.003,2058793,0
2002-06-10,12.971,13.206,12.91,13.065,1352135,0
2002-06-11,12.93,13.033,12.88,12.91,1753618,0
2002-06-12,13.065,13.606,12.984,13.606,3920315,0
2002-06-13,13.648,14.145,13.617,14.096,2798475,0
2002-06-14,14.021,14.163,13.686,14.145,2568507,0
2002-06-17,14.163,14.419,14.07,14.393,2220650,0
2002-06-18,14.325,14.331,14.076,14.188,1477427,0
2002-06-19,14.188,14.35,14.139,14.331,1210090,0
2002-06-20,14.331,14.803,14.294,14.755,2287966,0
2002-06-21,14.475,14.797,14.475,14.704,4031757,0
2002-06-24,14.685,14.797,14.494,14.599,2218872,0
2002-06-25,14.599,14.692,14.109,14.15,2031419,0
2002-06-26,13.935,14.288,13.922,14.17,2119670,0
2002-06-27,14.17,14.17,13.704,13.951,3077076,0
2002-06-28,13.951,14.109,13.629,13.629,3108646,0
2002-07-01,13.704,13.898,13.704,13.841,1726398,0
2002-07-02,13.841,13.892,13.308,13.37,2520673,0
2002-07-03,13.363,13.37,12.903,13.109,2211308,0
2002-07-05,13.171,13.2,13.02,13.165,1226193,0
2002-07-08,13.089,13.454,13.089,13.425,2365587,0
2002-07-09,13.302,13.33,12.518,12.81,3631399,0
2002-07-10,12.749,12.99,12.723,12.749,2306804,0
2002-07-11,12.78,12.78,12.474,12.593,2525503,0
2002-07-12,12.563,12.586,11.978,12.045,1409944,0
2002-07-15,12.041,12.227,11.588,12.227,2676564,0
2002-07-16,12.102,12.227,11.698,11.835,1250514,0
2002-07-17,12.011,12.197,11.551,11.65,3223956,0
2002-07-18,11.793,11.916,11.233,11.333,2361720,0
2002-07-19,10.972,11.115,10.557,10.681,2433066,0
2002-07-22,10.713,11.389,10.706,11.115,3289016,0
2002-07-23,11.115,11.115,10.648,10.996,2290216,0
2002-07-24,11.022,11.115,10.413,10.847,2698142,0
2002-07-25,10.803,11.325,10.742,11.109,3052280,0
2002-07-26,11.144,11.227,11.01,11.177,2133035,0
2002-07-29,11.512,11.816,11.375,11.81,2646447,0
2002-07-30,11.81,11.853,11.351,11.544,1467279,0
2002-07-31,11.666,11.762,11.394,11.492,2047687,0
2002-08-01,11.637,11.891,11.605,11.768,2101798,0
2002-08-02,11.768,11.768,11.345,11.531,1581297,0
2002-08-05,11.666,11.788,11.63,11.666,2183926,0
2002-08-06,11.698,11.971,11.525,11.618,1631223,0
2002-08-07,11.679,12.041,11.512,11.985,1477908,0
2002-08-08,12.197,12.569,12.011,12.569,1623972,0
2002-08-09,12.569,12.703,12.438,12.498,1692579,0
2002-08-12,12.498,12.531,12.324,12.455,1192855,0
2002-08-13,12.344,12.558,12.344,12.413,1307845,0
2002-08-14,12.498,12.946,12.438,12.941,1652320,0
2002-08-15,12.941,12.964,12.81,12.964,2154616,0
2002-08-16,12.964,13.302,12.936,13.193,2474615,0
2002-08-19,13.343,13.35,12.971,13.277,1850886,0
2002-08-20,12.964,13.177,12.866,13.133,2218872,0
2002-08-21,13.152,13.193,12.903,13.127,1488212,0
2002-08-22,13.213,13.258,12.957,13.121,1546995,0
2002-08-23,13.121,13.206,12.903,12.952,1185934,0
2002-08-26,12.952,13.121,12.839,13.065,731945,0
2002-08-27,13.027,13.059,12.749,13.003,979960,0
2002-08-28,12.792,12.799,12.376,12.511,1422184,0
2002-08-29,12.467,12.593,12.357,12.449,749343,0
2002-08-30,12.37,12.674,12.344,12.474,1475007,0
2002-09-03,12.324,12.332,11.992,12.045,2172812,0
2002-09-04,12.344,12.407,12.165,12.227,3493224,0
2002-09-05,12.233,12.357,11.978,12.251,1721569,0
2002-09-06,12.467,12.593,12.314,12.518,3499984,0
2002-09-09,12.467,12.957,12.388,12.946,2024174,0
2002-09-10,12.821,12.91,12.749,12.88,855470,0
2002-09-11,12.903,12.946,12.769,12.786,517757,0
2002-09-12,12.569,12.936,12.531,12.569,1220563,0
2002-09-13,12.903,13.33,12.839,13.027,3478087,0
2002-09-16,13.121,13.481,12.839,13.442,1898236,0
2002-09-17,13.474,13.519,13.089,13.127,1499164,0
2002-09-18,12.866,13.308,12.846,13.251,975288,0
2002-09-19,13.02,13.133,12.814,12.821,805546,0
2002-09-20,12.78,13.302,12.742,13.245,2247702,0
2002-09-23,13.245,13.395,12.984,13.013,1533630,0
2002-09-24,12.859,12.93,12.574,12.655,1144868,0
2002-09-25,12.729,13.238,12.642,13.114,1637990,0
2002-09-26,13.109,13.258,12.821,13.258,1542486,0
2002-09-27,13.258,13.419,13.089,13.138,1467600,0
2002-09-30,13.02,13.419,12.941,13.138,1673900,0
2002-10-01,13.206,13.878,13.127,13.835,2626157,0
2002-10-02,13.848,14.221,13.835,13.99,3867492,0
2002-10-03,14.101,14.382,13.91,14.021,2408105,0
2002-10-04,14.021,14.194,13.848,14.039,1670033,0
2002-10-07,14.163,14.288,13.73,13.73,2039955,0
2002-10-08,14.009,14.344,13.951,14.115,2188276,0
2002-10-09,14.115,14.226,13.929,14.221,1845252,0
2002-10-10,14.226,14.288,14.053,14.176,2082151,0
2002-10-11,14.245,14.245,13.772,13.86,2812647,0
2002-10-14,13.872,13.946,13.815,13.853,2023370,0
2002-10-15,13.997,14.467,13.79,14.393,3844781,0
2002-10-16,14.393,14.628,13.258,13.363,5817263,0
2002-10-17,13.572,14.419,13.572,14.413,3898568,0
2002-10-18,14.413,14.833,14.239,14.766,3082718,0
2002-10-21,14.772,15.151,14.617,15.09,4110186,0
2002-10-22,15.094,15.094,14.034,14.268,3462944,0
2002-10-23,14.363,14.716,14.257,14.711,1695475,0
2002-10-24,14.772,14.846,14.481,14.554,1555695,0
2002-10-25,14.567,14.953,14.475,14.953,1980366,0
2002-10-28,14.846,14.953,14.288,14.413,1607386,0
2002-10-29,14.257,14.536,14.07,14.506,1194142,0
2002-10-30,14.506,14.84,14.413,14.772,1705782,0
2002-10-31,14.846,14.908,14.55,14.75,1463248,0
2002-11-01,14.908,15.145,14.766,15.126,2016284,0
2002-11-04,15.139,15.145,14.698,14.828,1840900,0
2002-11-05,14.442,14.833,14.413,14.66,1593859,0
2002-11-06,14.393,14.506,13.977,14.257,2503923,0
2002-11-07,14.382,14.481,14.053,14.407,1749424,0
2002-11-08,14.461,14.66,14.232,14.294,1264366,0
2002-11-11,14.009,14.207,13.512,14.021,3155833,0
2002-11-12,14.101,14.226,13.767,13.878,1821251,0
2002-11-13,13.878,14.35,13.778,14.268,1737191,0
2002-11-14,14.536,14.647,14.251,14.375,1017161,0
2002-11-15,14.375,14.567,14.226,14.524,895085,0
2002-11-18,14.511,14.593,14.163,14.194,1285624,0
2002-11-19,13.885,14.194,13.885,14.009,1435392,0
2002-11-20,14.009,14.07,13.767,13.778,1670358,0
2002-11-21,13.778,13.79,13.138,13.251,2569795,0
2002-11-22,13.245,13.454,12.91,13.02,3242310,0
2002-11-25,13.02,13.041,12.558,12.742,2156552,0
2002-11-26,12.558,12.687,12.402,12.46,3096087,0
2002-11-27,12.99,13.481,12.978,13.177,3642353,0
2002-11-29,13.33,13.33,13.047,13.171,839205,0
2002-12-02,13.324,13.395,13.296,13.388,2782530,0
2002-12-03,13.461,13.674,13.145,13.454,3570044,0
2002-12-04,13.33,13.599,13.238,13.324,1498517,0
2002-12-05,13.481,13.524,13.258,13.519,1608516,0
2002-12-06,13.512,13.686,13.414,13.543,2106145,0
2002-12-09,13.481,13.487,13.145,13.407,1823510,0
2002-12-10,13.356,13.656,13.213,13.656,1207194,0
2002-12-11,13.507,13.543,13.158,13.395,1488057,0
2002-12-12,13.302,13.636,13.251,13.43,1376612,0
2002-12-13,13.437,13.454,13.206,13.289,1823348,0
2002-12-16,13.296,13.512,13.264,13.363,1452626,0
2002-12-17,13.487,13.566,13.232,13.356,1890183,0
2002-12-18,13.2,13.35,13.013,13.308,880272,0
2002-12-19,13.324,13.395,12.984,13.047,1857649,0
2002-12-20,12.923,13.171,12.917,13.047,3824170,0
2002-12-23,13.089,13.419,13.047,13.388,1354706,0
2002-12-24,13.407,13.448,13.121,13.283,506484,0
2002-12-26,13.388,13.592,13.337,13.356,834856,0
2002-12-27,13.481,13.481,13.264,13.302,1172730,0
2002-12-30,13.302,13.512,13.264,13.461,768992,0
2002-12-31,13.461,13.599,13.388,13.461,1236185,0
2003-01-02,13.524,13.79,13.512,13.79,1253091,0
2003-01-03,13.853,14.003,13.537,13.697,1533630,0
2003-01-06,13.743,13.97,13.697,13.853,1250187,0
2003-01-07,14.064,14.096,13.648,13.73,1704495,0
2003-01-08,13.772,13.935,13.656,13.815,852086,0
2003-01-09,13.91,14.17,13.878,14.17,1675348,0
2003-01-10,13.922,14.239,13.853,14.039,1327012,0
2003-01-13,14.194,14.245,13.946,14.101,1366143,0
2003-01-14,13.959,14.232,13.959,14.232,687179,0
2003-01-15,14.127,14.145,13.885,13.935,1107664,0
2003-01-16,14.132,14.251,14.096,14.251,785897,0
2003-01-17,14.251,14.313,14.082,14.263,1177398,0
2003-01-21,14.419,14.436,14.07,14.09,1431205,0
2003-01-22,14.064,14.425,14.027,14.07,1280789,0
2003-01-23,14.239,14.319,14.096,14.145,1364531,0
2003-01-24,14.127,14.239,13.642,13.724,1080933,0
2003-01-27,13.691,13.803,13.382,13.501,1268230,0
2003-01-28,13.629,13.629,13.324,13.487,1358250,0
2003-01-29,13.512,13.736,13.308,13.648,1316380,0
2003-01-30,13.566,13.661,13.375,13.437,995420,0
2003-01-31,13.296,13.878,13.296,13.648,2742271,0
2003-02-03,13.76,13.76,13.437,13.566,1511246,0
2003-02-04,13.419,13.512,13.189,13.512,1472436,0
2003-02-05,13.566,13.939,13.232,13.395,1173533,0
2003-02-06,13.232,13.302,13.047,13.121,2271373,0
2003-02-07,13.047,13.077,12.834,12.984,1466477,0
2003-02-10,12.984,12.984,12.687,12.984,1650066,0
2003-02-11,13.003,13.109,12.71,12.898,1482259,0
2003-02-12,12.903,12.952,12.6,12.703,2022239,0
2003-02-13,12.71,12.799,12.569,12.761,2133844,0
2003-02-14,12.717,13.07,12.703,13.003,1737676,0
2003-02-18,13.077,13.219,12.885,13.003,1245523,0
2003-02-19,13.003,13.114,12.821,13.047,1090918,0
2003-02-20,13.077,13.083,12.88,12.984,1974730,0
2003-02-21,12.984,13.177,12.78,13.013,1429271,0
2003-02-24,12.903,12.978,12.586,12.71,1738159,0
2003-02-25,12.586,12.769,12.487,12.692,1604166,0
2003-02-26,12.538,12.611,12.324,12.37,1543456,0
2003-02-27,12.426,12.655,12.42,12.634,1547962,0
2003-02-28,12.674,12.736,12.449,12.505,951453,0
2003-03-03,12.518,12.611,12.158,12.22,1720603,0
2003-03-04,12.191,12.191,11.775,11.841,2499578,0
2003-03-05,11.841,11.847,10.996,11.306,5380182,0
2003-03-06,11.079,11.24,11.079,11.214,4486386,0
2003-03-07,11.151,11.492,11.138,11.369,2104535,0
2003-03-10,11.338,11.452,11.19,11.345,1540715,0
2003-03-11,11.345,11.599,11.345,11.446,1332966,0
2003-03-12,11.452,11.593,11.375,11.556,1728493,0
2003-03-13,11.775,11.929,11.498,11.916,2265903,0
2003-03-14,11.958,12.058,11.692,11.799,2181995,0
2003-03-17,11.799,12.178,11.729,12.072,2101636,0
2003-03-18,12.138,12.138,11.891,12.034,1542810,0
2003-03-19,12.102,12.344,12.011,12.344,1382411,0
2003-03-20,12.344,12.37,12.034,12.165,1444894,0
2003-03-21,12.35,12.574,12.208,12.574,1456813,0
2003-03-24,12.263,12.294,12.045,12.178,1433140,0
2003-03-25,12.35,12.357,12.034,12.276,1324755,0
2003-03-26,12.282,12.324,11.929,12.045,1160646,0
2003-03-27,11.922,12.072,11.775,11.898,2091329,0
2003-03-28,11.775,11.958,11.704,11.781,1484833,0
2003-03-31,11.625,11.793,11.452,11.605,3364226,0
2003-04-01,11.611,11.698,11.498,11.538,1838970,0
2003-04-02,12.045,12.445,12.045,12.364,4278317,0
2003-04-03,12.407,12.407,12.145,12.276,1843802,0
2003-04-04,12.276,12.382,12.215,12.338,1522037,0
2003-04-07,12.338,12.481,12.158,12.191,1889058,0
2003-04-08,12.287,12.42,12.287,12.332,1385951,0
2003-04-09,12.382,12.607,12.215,12.263,1863770,0
2003-04-10,12.301,12.324,12.184,12.227,1390942,0
2003-04-11,12.344,12.357,12.109,12.138,878821,0
2003-04-14,12.178,12.395,12.152,12.395,1250032,0
2003-04-15,12.413,12.674,12.287,12.634,1877462,0
2003-04-16,12.607,12.668,12.233,12.332,2177004,0
2003-04-17,12.332,12.364,12.251,12.324,1789528,0
2003-04-21,12.324,12.395,12.121,12.251,964016,0
2003-04-22,12.208,12.505,12.115,12.505,1481127,0
2003-04-23,12.263,12.376,12.016,12.095,1950093,0
2003-04-24,12.052,12.158,11.985,12.082,1044214,0
2003-04-25,12.082,12.191,11.804,11.922,1338764,0
2003-04-28,12.034,12.263,12.011,12.152,986399,0
2003-04-29,12.191,12.332,12.088,12.263,1046470,0
2003-04-30,12.138,12.294,12.034,12.102,1386919,0
2003-05-01,12.109,12.138,11.891,12.045,917151,0
2003-05-02,11.965,11.971,11.866,11.965,1606583,0
2003-05-05,11.965,12.028,11.781,11.866,1467279,0
2003-05-06,11.954,12.034,11.799,11.916,3809995,0
2003-05-07,11.929,12.016,11.835,11.985,2385879,0
2003-05-08,11.673,11.91,11.643,11.742,2431454,0
2003-05-09,11.742,12.344,11.742,12.276,3013472,0
2003-05-12,12.121,12.294,11.985,12.127,2003398,0
2003-05-13,12.197,12.208,12.011,12.127,1037288,0
2003-05-14,12.233,12.282,12.021,12.065,1230864,0
2003-05-15,12.065,12.109,11.91,12.016,2479604,0
2003-05-16,11.859,12.077,11.859,11.958,1849280,0
2003-05-19,11.804,11.954,11.793,11.799,1241817,0
2003-05-20,11.954,11.978,11.65,11.781,1550377,0
2003-05-21,11.781,11.841,11.704,11.816,4096014,0
2003-05-22,11.799,11.885,11.657,11.804,1156947,0
2003-05-23,11.735,11.735,11.576,11.599,1560684,0
2003-05-27,11.551,11.625,11.427,11.504,2850658,0
2003-05-28,11.504,11.643,11.452,11.556,2356245,0
2003-05-29,11.704,11.929,11.704,11.871,4328240,0
2003-05-30,11.891,11.91,11.611,11.643,3525752,0
2003-06-02,11.729,11.878,11.625,11.749,3081112,0
2003-06-03,11.781,11.799,11.563,11.643,3606275,0
2003-06-04,11.643,11.749,11.563,11.722,1559395,0
2003-06-05,11.685,11.816,11.643,11.755,1537496,0
2003-06-06,11.823,12.208,11.704,11.965,2628574,0
2003-06-09,11.954,12.004,11.799,11.829,1761830,0
2003-06-10,11.891,11.891,11.663,11.685,1235695,0
2003-06-11,11.673,11.742,11.556,11.722,1409623,0
2003-06-12,12.133,12.487,12.109,12.402,3484528,0
2003-06-13,12.42,12.42,12.158,12.301,1626393,0
2003-06-16,12.263,12.42,12.138,12.32,1193665,0
2003-06-17,12.32,12.32,12.045,12.045,2361240,0
2003-06-18,12.082,12.263,11.985,12.197,968684,0
2003-06-19,12.127,12.233,12.045,12.088,1164354,0
2003-06-20,12.045,12.257,11.978,12.041,2322748,0
2003-06-23,12.021,12.021,11.517,11.835,880596,0
2003-06-24,11.929,11.992,11.81,11.916,1017161,0
2003-06-25,11.941,11.941,11.657,11.666,1533148,0
2003-06-26,11.643,11.775,11.556,11.692,1098812,0
2003-06-27,11.625,11.673,11.531,11.599,1420733,0
2003-06-30,11.531,11.605,11.24,11.27,3365516,0
2003-07-01,11.24,11.673,11.209,11.643,2497965,0
2003-07-02,11.643,11.709,11.362,11.394,2621808,0
2003-07-03,11.333,11.356,11.209,11.264,1685333,0
2003-07-07,11.296,11.389,11.115,11.177,2878032,0
2003-07-08,11.605,11.799,11.362,11.643,8971809,0
2003-07-09,11.685,11.853,11.605,11.781,4208103,0
2003-07-10,11.788,11.793,11.618,11.698,1343921,0
2003-07-11,11.781,11.971,11.692,11.947,1779224,0
2003-07-14,12.045,12.171,11.891,11.958,2782376,0
2003-07-15,12.016,12.171,11.929,12.171,3589044,0
2003-07-16,11.582,11.735,10.57,11.177,9391486,0
2003-07-17,11.085,11.085,10.718,10.729,4423581,0
2003-07-18,10.816,10.866,10.681,10.853,2715856,0
2003-07-21,10.803,10.83,10.641,10.742,2423721,0
2003-07-22,10.654,10.892,10.648,10.853,2139963,0
2003-07-23,10.853,10.922,10.654,10.922,1913373,0
2003-07-24,11.003,11.138,10.866,10.916,1981652,0
2003-07-25,10.803,11.097,10.774,11.085,1293188,0
2003-07-28,11.177,11.24,10.961,11.01,1465185,0
2003-07-29,10.99,10.99,10.686,10.742,2464307,0
2003-07-30,10.713,10.823,10.648,10.667,1644103,0
2003-07-31,10.836,10.996,10.588,10.588,2570595,0
2003-08-01,10.618,10.803,10.557,10.803,3088353,0
2003-08-04,10.78,10.823,10.641,10.686,1749424,0
2003-08-05,10.742,10.754,10.55,10.606,1759253,0
2003-08-06,10.606,10.699,10.464,10.641,1719155,0
2003-08-07,10.774,10.966,10.713,10.966,3129420,0
2003-08-08,10.99,11.052,10.774,10.847,1638472,0
2003-08-11,10.841,10.892,10.713,10.798,1236339,0
2003-08-12,10.798,10.886,10.754,10.853,1534430,0
2003-08-13,10.985,10.985,10.798,10.879,5918395,0
2003-08-14,11.177,11.333,11.144,11.214,5110595,0
2003-08-15,11.24,11.446,11.151,11.351,1962331,0
2003-08-18,11.362,11.484,11.264,11.27,1650066,0
2003-08-19,11.382,11.517,11.27,11.394,1950249,0
2003-08-20,11.4,11.459,11.202,11.233,1791786,0
2003-08-21,11.313,11.492,11.306,11.394,2277015,0
2003-08-22,11.394,11.468,11.325,11.356,1937853,0
2003-08-25,11.394,11.484,11.27,11.3,2207440,0
2003-08-26,11.313,11.484,11.19,11.277,2384107,0
2003-08-27,11.227,11.362,11.221,11.345,1415584,0
2003-08-28,11.351,11.375,11.202,11.375,1355191,0
2003-08-29,11.362,11.479,11.356,11.479,1212182,0
2003-09-02,11.459,11.666,11.369,11.618,2193106,0
2003-09-03,11.57,11.611,11.382,11.427,3914512,0
2003-09-04,11.427,11.735,11.427,11.704,3343453,0
2003-09-05,11.704,11.859,11.637,11.755,2896876,0
2003-09-08,11.755,11.841,11.556,11.611,1982461,0
2003-09-09,11.588,11.599,11.459,11.563,1388688,0
2003-09-10,11.556,11.685,11.492,11.673,2711028,0
2003-09-11,11.742,12.016,11.657,11.679,3761685,0
2003-09-12,11.63,11.637,11.421,11.618,2227898,0
2003-09-15,11.611,11.65,11.504,11.551,1591763,0
2003-09-16,11.551,11.551,11.452,11.498,1947191,0
2003-09-17,11.474,11.823,11.439,11.823,4676417,0
2003-09-18,11.823,11.841,11.643,11.722,2829878,0
2003-09-19,11.704,11.859,11.679,11.823,2166698,0
2003-09-22,11.735,11.929,11.643,11.922,2111944,0
2003-09-23,11.922,12.088,11.878,12.065,2027717,0
2003-09-24,12.109,12.178,11.941,11.954,1814331,0
2003-09-25,12.045,12.171,11.985,12.034,1435069,0
2003-09-26,11.878,11.965,11.692,11.768,1475489,0
2003-09-29,11.749,11.929,11.65,11.81,966271,0
2003-09-30,11.81,11.903,11.504,11.835,1804668,0
2003-10-01,11.985,12.263,11.971,12.121,3111707,0
2003-10-02,12.171,12.171,11.998,12.102,1227483,0
2003-10-03,12.109,12.344,12.109,12.22,1971029,0
2003-10-06,12.22,12.324,12.145,12.314,1291424,0
2003-10-07,12.314,12.324,12.171,12.269,947591,0
2003-10-08,12.208,12.307,12.138,12.263,916669,0
2003-10-09,12.314,12.388,12.115,12.215,1077553,0
2003-10-10,12.184,12.276,12.138,12.197,825194,0
2003-10-13,12.22,12.376,12.22,12.287,1081415,0
2003-10-14,12.269,12.332,12.034,12.233,1884868,0
2003-10-15,13.033,13.041,12.449,12.449,6887723,0
2003-10-16,12.455,12.455,12.171,12.382,4748888,0
2003-10-17,12.344,12.42,12.344,12.395,2414870,0
2003-10-20,12.388,12.687,12.388,12.607,2597490,0
2003-10-21,12.607,12.821,12.607,12.703,1833820,0
2003-10-22,12.692,12.692,12.511,12.531,1942685,0
2003-10-23,12.531,12.574,12.388,12.538,1113782,0
2003-10-24,12.445,12.569,12.307,12.538,1202201,0
2003-10-27,12.531,12.551,12.324,12.445,1287551,0
2003-10-28,12.445,12.551,12.438,12.505,2263806,0
2003-10-29,12.492,12.498,12.388,12.445,1576948,0
2003-10-30,12.538,12.544,12.42,12.432,1745405,0
2003-10-31,12.481,12.518,12.402,12.518,1200269,0
2003-11-03,12.511,12.898,12.481,12.729,2342608,0
2003-11-04,12.729,12.729,12.432,12.538,1789503,0
2003-11-05,12.538,12.538,12.338,12.474,828098,0
2003-11-06,12.467,12.799,12.395,12.71,1930764,0
2003-11-07,12.71,12.729,12.558,12.607,1581297,0
2003-11-10,12.607,12.687,12.46,12.622,1166287,0
2003-11-11,12.622,12.723,12.481,12.642,1503032,0
2003-11-12,12.642,12.642,12.511,12.593,1804992,0
2003-11-13,12.574,12.586,12.487,12.551,1278377,0
2003-11-14,12.551,12.611,12.492,12.544,2535489,0
2003-11-17,12.544,12.642,12.487,12.611,1415264,0
2003-11-18,12.593,12.756,12.581,12.723,1926098,0
2003-11-19,12.692,12.729,12.581,12.71,939055,0
2003-11-20,12.703,12.717,12.581,12.616,1129083,0
2003-11-21,12.629,12.761,12.563,12.703,2105982,0
2003-11-24,12.703,12.834,12.697,12.804,1393362,0
2003-11-25,12.81,12.859,12.736,12.804,897023,0
2003-11-26,12.814,12.873,12.736,12.834,662214,0
2003-11-28,12.834,12.91,12.81,12.821,393915,0
2003-12-01,12.917,12.941,12.774,12.91,1050656,0
2003-12-02,12.846,12.978,12.792,12.941,1398832,0
2003-12-03,12.903,12.964,12.814,12.846,1146802,0
2003-12-04,12.91,12.964,12.885,12.917,1510598,0
2003-12-05,12.917,13.158,12.917,13.089,1985202,0
2003-12-08,13.089,13.302,13.07,13.277,1761830,0
2003-12-09,13.225,13.289,13.133,13.213,1186579,0
2003-12-10,13.213,13.308,13.152,13.225,1317991,0
2003-12-11,13.213,13.579,13.206,13.549,2463662,0
2003-12-12,13.661,13.661,13.537,13.572,1858941,0
2003-12-15,13.599,13.79,13.579,13.704,2944057,0
2003-12-16,13.704,13.724,13.599,13.667,2541609,0
2003-12-17,13.667,13.76,13.531,13.592,2073132,0
2003-12-18,13.531,13.691,13.264,13.442,2680752,0
2003-12-19,13.448,13.543,13.296,13.524,2362848,0
2003-12-22,13.524,14.109,13.343,13.448,1724783,0
2003-12-23,13.442,13.592,13.37,13.407,1303978,0
2003-12-24,13.407,13.419,13.271,13.382,344150,0
2003-12-26,13.474,13.487,13.35,13.388,417269,0
2003-12-29,13.566,13.586,13.37,13.442,1329104,0
2003-12-30,13.495,13.586,13.401,13.537,1044697,0
2003-12-31,13.617,13.623,13.474,13.579,1196241,0
2004-01-02,13.519,13.617,13.407,13.495,1303495,0
2004-01-05,13.495,13.711,13.467,13.679,2577840,0
2004-01-06,13.661,13.878,13.642,13.866,1656030,0
2004-01-07,13.599,13.704,13.356,13.586,3138118,0
2004-01-08,13.501,13.579,13.296,13.356,1921744,0
2004-01-09,13.289,13.343,13.102,13.165,2184412,0
2004-01-12,13.193,13.296,13.102,13.225,937277,0
2004-01-13,13.232,13.343,12.978,13.097,1666492,0
2004-01-14,13.097,13.158,12.99,13.152,1929636,0
2004-01-15,13.133,13.138,12.984,13.07,1132467,0
2004-01-16,13.077,13.171,13.041,13.152,1206868,0
2004-01-20,13.182,13.343,13.177,13.283,1165806,0
2004-01-21,13.317,13.543,13.225,13.543,2031742,0
2004-01-22,13.543,13.642,13.448,13.519,1527185,0
2004-01-23,13.474,13.531,13.337,13.414,1094462,0
2004-01-26,13.356,13.566,13.356,13.561,904913,0
2004-01-27,13.642,13.815,13.561,13.711,1682113,0
2004-01-28,13.661,13.697,13.206,13.37,1667779,0
2004-01-29,13.724,14.214,13.674,14.214,4186520,0
2004-01-30,14.214,14.313,14.003,14.221,3644450,0
2004-02-02,14.163,14.593,14.163,14.567,3784231,0
2004-02-03,14.53,14.593,14.109,14.15,3404167,0
2004-02-04,14.015,14.132,13.929,14.076,2409071,0
2004-02-05,14.101,14.467,13.977,14.467,2732765,0
2004-02-06,14.356,14.475,14.282,14.449,1904196,0
2004-02-09,14.436,14.587,14.369,14.5,1202359,0
2004-02-10,14.436,14.685,14.413,14.666,2213082,0
2004-02-11,14.61,14.866,14.53,14.822,2959359,0
2004-02-12,14.704,14.803,14.593,14.673,946461,0
2004-02-13,14.599,14.755,14.55,14.685,1892113,0
2004-02-17,14.692,14.873,14.647,14.822,1003950,0
2004-02-18,14.778,15.114,14.778,14.902,4155279,0
2004-02-19,15.014,15.014,14.766,14.772,2102440,0
2004-02-20,14.587,14.599,14.226,14.53,3688247,0
2004-02-23,14.617,14.66,14.401,14.53,2417118,0
2004-02-24,14.53,14.587,14.449,14.524,2559162,0
2004-02-25,14.581,14.647,14.43,14.561,1409623,0
2004-02-26,14.543,14.803,14.517,14.766,1885996,0
2004-02-27,13.507,14.755,13.507,14.475,3666344,0
2004-03-01,14.55,14.99,14.449,14.947,3480339,0
2004-03-02,14.866,14.896,14.654,14.772,1773905,0
2004-03-03,14.75,15.045,14.685,15.007,2285226,0
2004-03-04,14.916,14.996,14.878,14.959,1558916,0
2004-03-05,14.902,14.947,14.803,14.908,1929803,0
2004-03-08,14.908,15.071,14.778,14.983,1991481,0
2004-03-09,14.928,15.09,14.922,14.996,1428790,0
2004-03-10,14.996,14.996,14.587,14.624,2478966,0
2004-03-11,14.624,14.628,14.245,14.275,2061534,0
2004-03-12,14.282,14.436,14.132,14.436,1234086,0
2004-03-15,14.436,14.467,14.214,14.232,1296245,0
2004-03-16,14.221,14.344,14.059,14.214,1577593,0
2004-03-17,14.221,14.487,14.188,14.382,1221038,0
2004-03-18,14.449,14.833,14.436,14.704,2680914,0
2004-03-19,14.635,14.84,14.593,14.673,2252533,0
2004-03-22,14.624,14.666,14.382,14.524,1574376,0
2004-03-23,14.467,14.599,14.425,14.481,1135847,0
2004-03-24,14.369,14.43,14.132,14.226,1779703,0
2004-03-25,14.251,14.487,14.07,14.481,1511888,0
2004-03-26,14.375,14.593,14.306,14.5,1204937,0
2004-03-29,14.902,14.933,14.822,14.873,2436764,0
2004-03-30,14.809,14.902,14.654,14.873,1350358,0
2004-03-31,14.84,15.058,14.722,15.007,1973119,0
2004-04-01,15.007,15.207,14.996,15.17,1320247,0
2004-04-02,15.17,15.213,15.007,15.094,1095590,0
2004-04-05,15.094,15.369,15.077,15.343,2397154,0
2004-04-06,15.227,15.268,15.09,15.108,1639922,0
2004-04-07,15.108,15.369,14.933,15.3,1808536,0
2004-04-08,15.431,15.493,15.251,15.294,1266294,0
2004-04-12,15.362,15.362,15.094,15.182,781549,0
2004-04-13,15.094,15.274,15.007,15.114,1117491,0
2004-04-14,14.996,15.114,14.928,15.027,1959270,0
2004-04-15,15.027,15.077,14.902,15.007,918604,0
2004-04-16,15.114,15.239,14.922,15.194,1077553,0
2004-04-19,15.151,15.406,15.02,15.306,1179172,0
2004-04-20,15.313,15.443,15.164,15.182,1480000,0
2004-04-21,15.108,15.362,14.873,15.164,1188673,0
2004-04-22,14.896,15.393,14.896,15.294,1277889,0
2004-04-23,15.213,15.486,15.039,15.424,1755711,0
2004-04-26,15.356,15.369,15.108,15.194,911994,0
2004-04-27,15.119,15.294,15.108,15.287,1569062,0
2004-04-28,15.525,15.748,15.28,15.313,4988043,0
2004-04-29,15.61,16.478,15.493,16.319,6796895,0
2004-04-30,15.836,16.853,15.836,16.766,7115279,0
2004-05-03,16.562,16.579,16.247,16.575,5638819,0
2004-05-04,16.453,16.485,16.118,16.266,2661748,0
2004-05-05,16.299,16.627,16.19,16.537,2364618,0
2004-05-06,16.411,16.729,16.332,16.611,1864897,0
2004-05-07,16.453,16.684,16.418,16.575,2301974,0
2004-05-10,16.575,16.598,16.394,16.431,3342323,0
2004-05-11,16.337,16.684,16.332,16.659,3142625,0
2004-05-12,16.517,16.736,16.443,16.593,3552004,0
2004-05-13,16.485,16.76,16.453,16.71,1940430,0
2004-05-14,16.71,16.81,16.394,16.778,1943975,0
2004-05-17,16.641,16.889,16.497,16.76,1692420,0
2004-05-18,16.736,17.001,16.723,16.778,3187238,0
2004-05-19,16.773,16.816,16.555,16.593,1750232,0
2004-05-20,16.641,16.736,16.478,16.627,1653773,0
2004-05-21,16.753,16.883,16.672,16.858,3043262,0
2004-05-24,16.864,16.952,16.555,16.803,1499969,0
2004-05-25,16.76,16.927,16.586,16.896,1652001,0
2004-05-26,16.896,16.927,16.716,16.907,2127399,0
2004-05-27,16.907,17.069,16.907,17.014,2025299,0
2004-05-28,17.027,17.157,16.939,17.107,1935923,0
2004-06-01,17.045,17.051,16.858,16.939,2294565,0
2004-06-02,17.001,17.43,17.001,17.367,2719080,0
2004-06-03,17.261,17.461,17.242,17.242,1809178,0
2004-06-04,17.351,17.373,17.226,17.3,1598530,0
2004-06-07,17.38,17.437,17.287,17.399,825516,0
2004-06-08,17.355,17.745,17.355,17.684,2185220,0
2004-06-09,17.636,17.665,17.351,17.417,1767628,0
2004-06-10,17.417,17.572,17.312,17.53,2406814,0
2004-06-14,17.387,17.512,17.355,17.454,1561329,0
2004-06-15,17.454,17.691,17.43,17.56,4926199,0
2004-06-16,17.479,17.636,17.442,17.579,1729622,0
2004-06-17,17.653,17.847,17.572,17.591,1856684,0
2004-06-18,17.572,17.847,17.448,17.448,3512869,0
2004-06-21,17.498,17.777,17.479,17.604,1983587,0
2004-06-22,17.543,18.22,17.543,18.021,3016044,0
2004-06-23,18.021,18.117,17.878,17.938,1900972,0
2004-06-24,17.995,18.033,17.789,17.883,2096484,0
2004-06-25,17.854,17.977,17.729,17.745,2338045,0
2004-06-28,17.739,17.836,17.665,17.678,2086979,0
2004-06-29,17.739,18.021,17.697,17.841,2178778,0
2004-06-30,17.925,18.007,17.758,18.001,2491043,0
2004-07-01,18.001,18.001,17.572,17.642,2782047,0
2004-07-02,17.739,17.816,17.604,17.678,1099451,0
2004-07-06,17.691,17.859,17.604,17.671,2535812,0
2004-07-07,17.591,17.659,17.242,17.367,3241508,0
2004-07-08,17.367,17.739,17.294,17.547,1935923,0
2004-07-09,17.553,17.771,17.491,17.491,2282489,0
2004-07-12,17.498,17.56,17.355,17.525,1962168,0
2004-07-13,17.565,17.752,17.373,17.665,3202859,0
2004-07-14,17.671,17.671,17.345,17.437,1763760,0
2004-07-15,17.498,17.53,17.082,17.126,2783179,0
2004-07-16,17.254,17.254,16.773,16.927,2547245,0
2004-07-19,16.876,17.232,16.876,17.101,2276850,0
2004-07-20,17.145,17.338,17.107,17.113,2645319,0
2004-07-21,17.237,17.237,16.766,16.826,2334024,0
2004-07-22,16.703,16.71,16.082,16.221,6022432,0
2004-07-23,16.032,16.058,15.604,15.617,8975667,0
2004-07-26,15.71,16.001,15.697,15.809,2723106,0
2004-07-27,15.846,15.933,15.654,15.697,2685099,0
2004-07-28,15.537,15.617,15.244,15.543,2686226,0
2004-07-29,14.654,14.654,12.455,12.81,29895389,0
2004-07-30,12.792,12.971,12.607,12.668,6670150,0
2004-08-02,12.607,13.041,12.42,12.996,4538238,0
2004-08-03,12.859,13.009,12.563,12.607,5388880,0
2004-08-04,12.607,12.703,12.505,12.611,5015260,0
2004-08-05,12.611,12.68,12.42,12.449,3610140,0
2004-08-06,12.324,12.455,12.109,12.263,4236445,0
2004-08-09,12.287,12.287,12.121,12.171,2743077,0
2004-08-10,12.171,12.32,12.016,12.307,5070815,0
2004-08-11,12.152,12.563,12.121,12.558,5967840,0
2004-08-12,12.474,12.662,12.42,12.586,4636960,0
2004-08-13,12.518,12.703,12.432,12.538,1668423,0
2004-08-16,12.563,12.756,12.455,12.642,3428641,0
2004-08-17,12.616,12.792,12.6,12.648,1867959,0
2004-08-18,12.616,12.756,12.518,12.68,1831242,0
2004-08-19,12.629,12.717,12.438,12.558,3912100,0
2004-08-20,12.524,12.586,12.407,12.467,4018066,0
2004-08-23,12.467,12.687,12.364,12.42,2845018,0
2004-08-24,12.42,12.6,12.388,12.455,2380406,0
2004-08-25,12.455,12.792,12.376,12.697,3275330,0
2004-08-26,12.749,12.78,12.607,12.729,1719316,0
2004-08-27,12.729,12.804,12.692,12.736,1617534,0
2004-08-30,12.761,12.761,12.563,12.593,2348358,0
2004-08-31,12.611,12.846,12.544,12.821,3705638,0
2004-09-01,12.821,12.834,12.558,12.687,2377986,0
2004-09-02,12.593,12.78,12.524,12.687,2914427,0
2004-09-03,12.687,12.853,12.662,12.717,1718348,0
2004-09-07,12.821,12.946,12.742,12.786,1737348,0
2004-09-08,12.045,12.233,12.028,12.095,7305316,0
2004-09-09,12.668,12.668,12.028,12.109,2467526,0
2004-09-10,11.775,12.052,11.775,11.985,2967250,0
2004-09-13,11.985,12.197,11.916,11.971,2326776,0
2004-09-14,12.016,12.197,11.958,12.121,2071841,0
2004-09-15,12.251,12.251,11.768,11.847,4435014,0
2004-09-16,11.823,11.91,11.544,11.563,5029268,0
2004-09-17,11.563,11.847,11.538,11.768,4664338,0
2004-09-20,11.768,11.829,11.563,11.716,4120494,0
2004-09-21,11.722,12.021,11.663,11.985,4995124,0
2004-09-22,11.91,12.052,11.799,11.866,3817085,0
2004-09-23,11.91,11.971,11.742,11.829,3308024,0
2004-09-24,11.829,11.998,11.781,11.941,2709580,0
2004-09-27,11.941,11.941,11.781,11.823,2394256,0
2004-09-28,11.829,11.947,11.679,11.775,3387255,0
2004-09-29,11.793,11.898,11.625,11.841,1290451,0
2004-09-30,11.685,11.929,11.459,11.735,4386054,0
2004-10-01,11.704,12.077,11.679,12.021,2136260,0
2004-10-04,12.045,12.227,12.004,12.109,1801771,0
2004-10-05,12.016,12.171,11.998,12.072,715524,0
2004-10-06,12.077,12.152,11.992,12.045,1110726,0
2004-10-07,12.158,12.158,11.978,12.028,1197206,0
2004-10-08,12.028,12.158,11.958,12.058,2085367,0
2004-10-11,12.058,12.088,11.958,12.045,1233446,0
2004-10-12,12.045,12.082,11.878,11.998,1670681,0
2004-10-13,12.011,12.028,11.853,11.929,1759897,0
2004-10-14,11.947,12.028,11.799,11.835,2154779,0
2004-10-15,11.922,11.922,11.749,11.799,1820130,0
2004-10-18,11.799,11.903,11.749,11.799,1323464,0
2004-10-19,11.859,11.859,11.709,11.762,1281278,0
2004-10-20,11.704,11.722,11.504,11.698,1864095,0
2004-10-21,11.673,11.816,11.593,11.755,826966,0
2004-10-22,11.804,11.898,11.679,11.755,1322335,0
2004-10-25,11.698,11.729,11.551,11.685,896376,0
2004-10-26,11.63,11.663,11.531,11.593,1925292,0
2004-10-27,11.563,11.793,11.463,11.729,2984483,0
2004-10-28,12.127,12.885,12.115,12.834,5793426,0
2004-10-29,12.821,13.009,12.518,12.984,2627927,0
2004-11-01,12.984,13.047,12.736,13.013,1707882,0
2004-11-02,12.952,13.251,12.923,13.102,1693709,0
2004-11-03,13.225,13.308,13.158,13.308,2839867,0
2004-11-04,13.308,13.592,13.158,13.592,1993573,0
2004-11-05,13.661,13.691,13.461,13.623,1746210,0
2004-11-08,13.679,13.711,13.555,13.629,1291424,0
2004-11-09,13.803,13.803,13.555,13.599,1391105,0
2004-11-10,13.667,13.772,13.495,13.73,1339089,0
2004-11-11,13.697,13.704,13.296,13.395,2900257,0
2004-11-12,13.395,13.395,12.946,13.165,3773280,0
2004-11-15,13.182,13.407,13.145,13.363,2070551,0
2004-11-16,13.317,13.437,13.219,13.313,925203,0
2004-11-17,13.302,13.507,13.213,13.238,2234496,0
2004-11-18,13.238,13.245,12.885,13.02,4621178,0
2004-11-19,13.02,13.054,12.827,12.859,2931827,0
2004-11-22,12.917,12.978,12.814,12.885,1669716,0
2004-11-23,12.917,12.952,12.786,12.892,1530405,0
2004-11-24,12.892,12.964,12.827,12.898,941144,0
2004-11-26,12.866,12.996,12.866,12.873,486356,0
2004-11-29,12.917,12.941,12.662,12.853,1520261,0
2004-11-30,12.859,12.917,12.668,12.917,2321138,0
2004-12-01,12.892,13.041,12.853,13.009,1878262,0
2004-12-02,13.041,13.127,12.946,13.102,1580335,0
2004-12-03,13.089,13.337,13.089,13.219,1920300,0
2004-12-06,13.109,13.114,12.971,13.041,1091721,0
2004-12-07,13.121,13.182,12.952,12.952,1532662,0
2004-12-08,12.91,13.027,12.859,12.885,1086410,0
2004-12-09,12.93,13.054,12.804,13.033,1097679,0
2004-12-10,13.033,13.127,12.923,12.978,1766017,0
2004-12-13,12.984,13.009,12.749,12.81,1467765,0
2004-12-14,12.885,12.984,12.846,12.903,1838326,0
2004-12-15,12.946,13.097,12.846,13.097,1565033,0
2004-12-16,12.946,13.375,12.629,13.308,3967497,0
2004-12-17,13.07,13.177,12.957,12.964,4515210,0
2004-12-20,13.027,13.027,12.674,12.729,2277656,0
2004-12-21,12.761,12.761,12.622,12.674,1802410,0
2004-12-22,12.692,12.799,12.616,12.729,1554887,0
2004-12-23,12.692,12.692,12.538,12.622,1574853,0
2004-12-27,12.71,12.827,12.629,12.78,1540230,0
2004-12-28,12.81,12.81,12.642,12.697,1317669,0
2004-12-29,12.729,12.742,12.607,12.742,1743955,0
2004-12-30,12.799,12.91,12.749,12.873,856115,0
2004-12-31,12.827,13.041,12.78,12.946,1248418,0
2005-01-03,13.059,13.121,12.946,13.02,2434836,0
2005-01-04,12.971,13.133,12.839,12.917,1661658,0
2005-01-05,12.952,12.99,12.814,12.821,1147441,0
2005-01-06,12.742,13.065,12.674,13.003,2259616,0
2005-01-07,12.971,13.047,12.834,12.859,1692420,0
2005-01-10,12.873,13.065,12.697,12.996,2542096,0
2005-01-11,12.996,12.996,12.78,12.941,1430717,0
2005-01-12,12.936,13.009,12.834,12.971,904913,0
2005-01-13,12.946,12.978,12.742,12.78,1381438,0
2005-01-14,12.839,12.859,12.607,12.756,1227643,0
2005-01-18,12.692,12.952,12.616,12.892,1675189,0
2005-01-19,12.978,12.978,12.827,12.839,1200427,0
2005-01-20,12.792,12.941,12.729,12.892,1476299,0
2005-01-21,13.02,13.35,12.996,13.317,3977162,0
2005-01-24,13.337,13.401,13.152,13.152,2156071,0
2005-01-25,13.177,13.487,13.158,13.382,1947835,0
2005-01-26,13.37,13.414,13.152,13.363,1832206,0
2005-01-27,13.363,13.617,13.251,13.555,3787128,0
2005-01-28,13.555,13.579,13.258,13.474,2344974,0
2005-01-31,13.661,13.686,13.519,13.629,2607796,0
2005-02-01,13.611,13.642,13.448,13.599,1694997,0
2005-02-02,13.572,13.892,13.519,13.885,2062176,0
2005-02-03,13.892,14.096,13.81,14.096,3037145,0
2005-02-04,14.096,14.506,14.034,14.313,6259971,0
2005-02-07,14.319,14.375,14.157,14.338,2426621,0
2005-02-08,14.251,14.401,14.239,14.375,2275564,0
2005-02-09,14.407,14.454,14.132,14.313,2308733,0
2005-02-10,14.257,14.344,14.157,14.221,1623330,0
2005-02-11,14.221,14.35,14.132,14.35,1973762,0
2005-02-14,14.207,14.214,13.617,14.003,5162935,0
2005-02-15,13.959,13.964,13.785,13.929,2336278,0
2005-02-16,13.929,14.5,13.929,14.282,5048918,0
2005-02-17,13.691,14.251,13.414,13.736,5968321,0
2005-02-18,13.736,13.736,13.519,13.555,2704584,0
2005-02-22,13.507,13.512,13.165,13.171,1965394,0
2005-02-23,13.171,13.245,12.984,13.07,2524859,0
2005-02-24,13.041,13.238,12.81,13.189,2186663,0
2005-02-25,13.165,13.271,13.109,13.225,2022881,0
2005-02-28,13.158,13.264,13.065,13.258,1752323,0
2005-03-01,13.363,13.599,13.289,13.512,1776003,0
2005-03-02,13.442,13.642,13.35,13.519,1969894,0
2005-03-03,13.592,13.592,13.419,13.507,1429595,0
2005-03-04,13.512,13.623,13.474,13.572,1347946,0
2005-03-07,13.579,13.599,13.474,13.501,1261138,0
2005-03-08,13.507,13.549,13.121,13.152,2178932,0
2005-03-09,13.07,13.238,13.059,13.171,1794364,0
2005-03-10,13.213,13.277,13.059,13.109,1623814,0
2005-03-11,13.065,13.089,12.885,12.936,2377665,0
2005-03-14,12.99,13.219,12.964,13.07,2307128,0
2005-03-15,13.07,13.165,12.99,12.99,2119991,0
2005-03-16,12.952,13.041,12.799,12.814,2076830,0
2005-03-17,12.821,13.054,12.814,12.99,3247953,0
2005-03-18,12.99,13.232,12.898,13.033,15284117,0
2005-03-21,13.165,13.277,13.009,13.02,2376697,0
2005-03-22,12.984,13.083,12.81,12.827,2132395,0
2005-03-23,12.834,12.941,12.563,12.662,2979651,0
2005-03-24,12.655,12.853,12.558,12.742,2032544,0
2005-03-28,12.81,12.936,12.668,12.786,1397870,0
2005-03-29,12.859,12.941,12.703,12.723,1050656,0
2005-03-30,12.792,12.903,12.761,12.839,1695641,0
2005-03-31,12.873,12.964,12.68,12.742,1796782,0
2005-04-01,12.769,12.866,12.616,12.723,1805151,0
2005-04-04,12.68,12.827,12.611,12.786,1334899,0
2005-04-05,12.761,12.866,12.687,12.799,1541523,0
2005-04-06,12.859,12.892,12.697,12.729,931640,0
2005-04-07,12.729,12.81,12.634,12.703,1701761,0
2005-04-08,12.703,12.786,12.574,12.616,1025210,0
2005-04-11,12.642,12.642,12.467,12.574,1141003,0
2005-04-12,12.611,13.158,12.611,13.07,2118865,0
2005-04-13,13.07,13.07,12.717,12.853,2800412,0
2005-04-14,12.903,12.941,12.804,12.859,1958306,0
2005-04-15,12.859,12.885,12.487,12.518,2200677,0
2005-04-18,12.538,12.634,12.445,12.467,2035608,0
2005-04-19,12.616,12.668,12.42,12.498,2071038,0
2005-04-20,12.481,12.729,12.238,12.257,1394322,0
2005-04-21,12.382,12.426,12.215,12.233,2777539,0
2005-04-22,12.238,12.364,12.109,12.158,3312368,0
2005-04-25,12.22,12.413,12.121,12.338,1520905,0
2005-04-26,12.276,12.426,12.138,12.269,1807728,0
2005-04-27,12.191,12.294,11.859,12.158,2612146,0
2005-04-28,12.233,12.786,12.233,12.616,4389117,0
2005-04-29,12.616,12.622,12.407,12.607,2185053,0
2005-05-02,12.729,12.792,12.563,12.648,1891146,0
2005-05-03,12.586,12.616,12.332,12.498,1606748,0
2005-05-04,12.569,12.736,12.46,12.697,2211469,0
2005-05-05,12.742,12.853,12.616,12.821,2417927,0
2005-05-06,12.814,13.121,12.81,12.917,2636141,0
2005-05-09,12.827,13.138,12.786,13.102,2683005,0
2005-05-10,13.013,13.225,12.917,13.109,3202056,0
2005-05-11,13.171,13.213,13.059,13.2,2547408,0
2005-05-12,13.264,13.382,13.102,13.158,2221934,0
2005-05-13,13.133,13.138,12.923,13.054,1239081,0
2005-05-16,13.077,13.225,13.009,13.138,883815,0
2005-05-17,13.059,13.109,12.91,13.089,1354224,0
2005-05-18,13.109,13.264,13.083,13.258,1225067,0
2005-05-19,13.317,13.501,13.033,13.442,1912086,0
2005-05-20,13.448,13.474,13.296,13.407,1507379,0
2005-05-23,13.375,13.623,13.356,13.579,2722784,0
2005-05-24,13.495,13.76,13.495,13.674,2578008,0
2005-05-25,13.611,13.796,13.566,13.748,2071841,0
2005-05-26,13.724,13.848,13.599,13.691,1483544,0
2005-05-27,13.691,13.743,13.629,13.691,1151305,0
2005-05-31,13.724,13.724,13.524,13.586,1292385,0
2005-06-01,13.611,13.661,13.448,13.549,2638238,0
2005-06-02,13.474,13.561,13.225,13.537,1741213,0
2005-06-03,13.474,13.661,13.467,13.549,1652801,0
2005-06-06,13.507,13.549,13.43,13.512,1267424,0
2005-06-07,13.572,13.661,13.524,13.611,1469693,0
2005-06-08,13.623,13.656,13.442,13.507,1429757,0
2005-06-09,13.555,13.697,13.448,13.606,2435965,0
2005-06-10,13.717,13.872,13.704,13.827,2315018,0
2005-06-13,13.835,13.97,13.79,13.86,1714646,0
2005-06-14,13.848,13.951,13.753,13.785,1992935,0
2005-06-15,13.835,13.848,13.611,13.785,1899201,0
2005-06-16,13.778,13.878,13.674,13.841,3012984,0
2005-06-17,13.97,13.97,13.661,13.903,2323555,0
2005-06-20,13.898,13.935,13.767,13.785,2637591,0
2005-06-21,13.736,13.79,13.656,13.674,1542647,0
2005-06-22,13.97,14.003,13.73,13.878,2834230,0
2005-06-23,13.929,14.127,13.91,14.059,2863053,0
2005-06-24,14.121,14.15,13.827,13.898,3820464,0
2005-06-27,13.939,14.115,13.872,14.076,3346352,0
2005-06-28,14.132,14.163,13.951,13.984,2220650,0
2005-06-29,13.97,13.97,13.772,13.796,2499258,0
2005-06-30,13.815,14.009,13.661,13.667,2691062,0
2005-07-01,13.667,13.753,13.656,13.697,2392160,0
2005-07-05,13.697,13.76,13.566,13.642,3346187,0
2005-07-06,13.661,13.679,13.437,13.442,2919743,0
2005-07-07,13.401,13.629,12.917,13.561,5264714,0
2005-07-08,13.611,13.772,13.549,13.711,5385496,0
2005-07-11,13.679,13.717,13.566,13.599,2860479,0
2005-07-12,13.661,13.79,13.35,13.636,1948804,0
2005-07-13,13.636,13.691,13.524,13.648,2284904,0
2005-07-14,13.611,13.778,13.599,13.717,2049296,0
2005-07-15,13.686,13.748,13.572,13.661,1524609,0
2005-07-18,13.691,13.736,13.599,13.636,1179172,0
2005-07-19,13.848,14.275,13.848,14.207,6223898,0
2005-07-20,14.157,14.183,13.977,14.109,2563030,0
2005-07-21,14.157,14.313,14.096,14.226,3016208,0
2005-07-22,14.183,14.207,14.046,14.121,2054291,0
2005-07-25,14.121,14.157,13.872,13.916,2059760,0
2005-07-26,13.892,14.163,13.827,14.127,1846864,0
2005-07-27,14.251,14.401,14.115,14.257,2998655,0
2005-07-28,14.454,14.84,14.449,14.654,6226634,0
2005-07-29,14.628,14.853,14.581,14.593,4517308,0
2005-08-01,14.666,14.84,14.647,14.729,4222116,0
2005-08-02,14.716,14.729,14.481,14.685,2166855,0
2005-08-03,14.685,14.75,14.561,14.742,2297467,0
2005-08-04,14.673,14.698,14.5,14.587,2642908,0
2005-08-05,14.55,14.554,14.306,14.393,1859582,0
2005-08-08,14.436,14.449,13.984,14.319,1869572,0
2005-08-09,14.363,14.413,14.251,14.313,2187955,0
2005-08-10,14.313,14.574,14.313,14.407,1704175,0
2005-08-11,14.344,14.369,14.127,14.356,1919495,0
2005-08-12,14.282,14.407,14.132,14.344,1586451,0
2005-08-15,14.313,14.338,14.15,14.207,1355356,0
2005-08-16,14.214,14.325,14.096,14.313,2793482,0
2005-08-17,14.325,14.338,14.221,14.282,1885833,0
2005-08-18,14.221,14.282,14.059,14.082,2360918,0
2005-08-19,14.15,14.157,14.046,14.064,1901295,0
2005-08-22,14.132,14.145,13.946,14.034,1704340,0
2005-08-23,14.07,14.076,13.767,13.767,2826662,0
2005-08-24,13.778,13.848,13.724,13.767,2063793,0
2005-08-25,13.753,13.822,13.686,13.772,1833176,0
2005-08-26,13.803,13.803,13.661,13.661,1828502,0
2005-08-29,13.566,13.964,13.555,13.916,2882698,0
2005-08-30,13.916,13.916,13.743,13.835,1998887,0
2005-08-31,13.822,13.885,13.661,13.878,2319526,0
2005-09-01,13.841,13.916,13.785,13.827,3026677,0
2005-09-02,13.79,13.841,13.623,13.636,2006937,0
2005-09-06,13.691,13.815,13.667,13.767,3010729,0
2005-09-07,13.753,13.767,13.691,13.724,2827785,0
2005-09-08,12.742,12.834,12.402,12.413,25557486,0
2005-09-09,12.251,12.481,12.077,12.203,12991165,0
2005-09-12,12.171,12.518,12.171,12.481,5668454,0
2005-09-13,12.402,12.449,12.208,12.208,5290318,0
2005-09-14,12.263,12.324,12.077,12.082,5715802,0
2005-09-15,12.109,12.282,12.072,12.197,3865237,0
2005-09-16,12.276,12.364,12.088,12.121,8600272,0
2005-09-19,12.095,12.133,11.998,12.072,3310921,0
2005-09-20,11.859,11.91,11.804,11.878,5701147,0
2005-09-21,11.835,11.916,11.804,11.866,3563434,0
2005-09-22,11.898,11.934,11.835,11.922,2831973,0
2005-09-23,11.941,11.971,11.885,11.885,1765534,0
2005-09-26,11.985,12.072,11.954,12.021,1997923,0
2005-09-27,11.985,12.088,11.929,12.021,2087461,0
2005-09-28,12.072,12.095,11.958,12.058,2616334,0
2005-09-29,12.004,12.065,11.829,12.034,2037701,0
2005-09-30,12.058,12.133,12.028,12.109,1396584,0
2005-10-03,12.138,12.171,12.058,12.115,1796134,0
2005-10-04,12.115,12.171,12.088,12.115,2747264,0
2005-10-05,12.115,12.203,12.058,12.109,1913856,0
2005-10-06,12.088,12.158,12.058,12.138,2147535,0
2005-10-07,12.203,12.233,12.082,12.22,2097126,0
2005-10-10,12.22,12.22,11.971,11.992,1754747,0
2005-10-11,11.985,12.045,11.91,11.934,1943328,0
2005-10-12,11.934,12.077,11.871,11.903,1348910,0
2005-10-13,11.859,11.954,11.81,11.91,1645395,0
2005-10-14,11.898,11.934,11.804,11.891,2668996,0
2005-10-17,11.859,12.072,11.853,12.021,1490307,0
2005-10-18,11.958,12.301,11.954,12.269,2294404,0
2005-10-19,12.208,12.338,12.045,12.287,1364852,0
2005-10-20,12.287,12.357,12.121,12.152,1144387,0
2005-10-21,12.145,12.208,11.998,12.115,1466797,0
2005-10-24,12.171,12.382,12.158,12.357,1508665,0
2005-10-25,12.287,12.388,12.138,12.269,1325402,0
2005-10-26,12.138,12.208,11.954,12.077,3243764,0
2005-10-27,11.847,11.929,11.599,11.709,4444192,0
2005-10-28,11.735,11.835,11.679,11.742,4652746,0
2005-10-31,11.755,11.793,11.698,11.735,3297394,0
2005-11-01,11.716,11.871,11.685,11.768,2496356,0
2005-11-02,11.768,11.859,11.755,11.762,2553363,0
2005-11-03,11.735,11.768,11.605,11.643,2214686,0
2005-11-04,11.625,11.679,11.531,11.618,1824477,0
2005-11-07,11.588,11.679,11.582,11.611,1119744,0
2005-11-08,11.551,11.65,11.525,11.563,1241817,0
2005-11-09,11.551,11.618,11.498,11.582,1158230,0
2005-11-10,11.605,11.859,11.57,11.742,2126918,0
2005-11-11,11.685,11.823,11.625,11.788,1060000,0
2005-11-14,11.749,11.793,11.673,11.729,1377416,0
2005-11-15,11.749,11.788,11.582,11.605,1669873,0
2005-11-16,11.593,11.755,11.588,11.663,1511081,0
2005-11-17,11.657,11.735,11.618,11.716,1163230,0
2005-11-18,11.829,11.835,11.673,11.823,1371134,0
2005-11-21,11.823,11.841,11.762,11.768,1843481,0
2005-11-22,11.692,11.816,11.685,11.799,2273793,0
2005-11-23,11.799,12.22,11.768,12.138,2024329,0
2005-11-25,12.171,12.184,12.034,12.127,547068,0
2005-11-28,12.082,12.152,12.045,12.088,904107,0
2005-11-29,12.041,12.178,11.998,12.127,1730428,0
2005-11-30,12.016,12.088,11.929,11.934,2710062,0
2005-12-01,12.077,12.46,12.077,12.432,3248436,0
2005-12-02,12.314,12.37,12.244,12.276,2129494,0
2005-12-05,12.215,12.622,12.203,12.511,2654820,0
2005-12-06,12.544,12.558,12.402,12.407,2180547,0
2005-12-07,12.455,12.455,12.203,12.244,1961203,0
2005-12-08,12.263,12.511,12.165,12.407,1943650,0
2005-12-09,12.46,12.655,12.37,12.538,1781961,0
2005-12-12,12.538,12.607,12.455,12.531,1202037,0
2005-12-13,12.474,12.611,12.388,12.487,2684133,0
2005-12-14,12.487,12.487,12.215,12.388,3941573,0
2005-12-15,12.109,12.388,11.891,12.357,3125719,0
2005-12-16,12.749,12.749,12.332,12.357,3402073,0
2005-12-19,11.804,12.481,11.804,12.294,2035608,0
2005-12-20,12.263,12.294,12.152,12.178,1209121,0
2005-12-21,12.22,12.233,12.045,12.109,1936885,0
2005-12-22,12.158,12.208,12.077,12.133,1119907,0
2005-12-23,12.165,12.203,12.088,12.127,676230,0
2005-12-27,12.115,12.191,11.998,12.034,933256,0
2005-12-28,12.041,12.052,11.804,11.878,2766592,0
2005-12-29,11.898,11.992,11.859,11.971,1699668,0
2005-12-30,11.971,11.971,11.81,11.903,940340,0
2006-01-03,11.958,12.028,11.799,11.965,3370987,0
2006-01-04,11.998,12.021,11.878,11.91,2474289,0
2006-01-05,11.922,12.021,11.91,12.016,1733968,0
2006-01-06,12.052,12.197,12.011,12.102,1715449,0
2006-01-09,12.052,12.088,11.878,11.992,3031670,0
2006-01-10,12.016,12.133,11.985,12.088,2234496,0
2006-01-11,12.109,12.138,12.065,12.115,2972561,0
2006-01-12,11.958,12.072,11.958,12.041,1887440,0
2006-01-13,12.082,12.109,12.041,12.088,1340052,0
2006-01-17,12.095,12.095,11.985,12.077,1682914,0
2006-01-18,12.072,12.102,11.835,11.916,1724783,0
2006-01-19,11.903,11.934,11.804,11.853,1338120,0
2006-01-20,11.853,11.941,11.804,11.859,2172173,0
2006-01-23,11.91,11.947,11.841,11.871,1093011,0
2006-01-24,11.922,11.992,11.898,11.916,1978921,0
2006-01-25,11.985,11.992,11.762,11.788,1375645,0
2006-01-26,11.788,11.985,11.788,11.859,1070306,0
2006-01-27,11.816,12.034,11.775,12.021,1670518,0
2006-01-30,12.263,12.413,12.238,12.364,3040362,0
2006-01-31,12.388,12.474,12.233,12.257,2518742,0
2006-02-01,12.184,12.37,12.184,12.244,1708205,0
2006-02-02,12.263,12.269,12.127,12.152,1167738,0
2006-02-03,12.138,12.215,11.891,11.941,2562545,0
2006-02-06,11.954,12.077,11.922,12.011,1886158,0
2006-02-07,12.021,12.082,11.903,12.041,1650385,0
2006-02-08,12.004,12.133,11.992,12.082,1573406,0
2006-02-09,12.294,12.616,12.294,12.474,3654428,0
2006-02-10,12.388,12.467,12.203,12.287,3138279,0
2006-02-13,12.263,12.287,12.082,12.197,2299557,0
2006-02-14,12.203,12.307,12.127,12.269,2555621,0
2006-02-15,12.301,12.301,12.158,12.203,1570511,0
2006-02-16,12.184,12.282,12.171,12.227,1503996,0
2006-02-17,12.191,12.238,11.998,12.171,2316950,0
2006-02-21,12.158,12.287,12.145,12.22,1407372,0
2006-02-22,12.263,12.276,12.158,12.184,1350844,0
2006-02-23,12.184,12.227,12.109,12.203,1515589,0
2006-02-24,12.191,12.257,12.121,12.158,935670,0
2006-02-27,12.203,12.287,12.145,12.263,1162101,0
2006-02-28,12.208,12.251,12.152,12.203,2035931,0
2006-03-01,12.233,12.474,12.233,12.388,3153096,0
2006-03-02,12.307,12.307,12.082,12.088,4252228,0
2006-03-03,12.034,12.227,11.978,12.127,3658132,0
2006-03-06,12.095,12.338,12.095,12.171,2853870,0
2006-03-07,12.165,12.287,12.145,12.287,1908539,0
2006-03-08,12.294,12.42,12.257,12.35,3111551,0
2006-03-09,12.324,12.42,12.257,12.357,1461803,0
2006-03-10,12.395,12.563,12.388,12.558,1611577,0
2006-03-13,12.551,12.634,12.474,12.544,1581621,0
2006-03-14,12.505,12.642,12.46,12.616,2844695,0
2006-03-15,12.551,12.611,12.407,12.563,1770045,0
2006-03-16,12.873,12.971,12.774,12.846,4251099,0
2006-03-17,12.917,12.946,12.846,12.892,2337403,0
2006-03-20,12.873,12.903,12.749,12.866,2105015,0
2006-03-21,12.827,12.952,12.742,12.885,2048169,0
2006-03-22,12.898,12.996,12.859,12.952,1610609,0
2006-03-23,12.903,12.93,12.804,12.91,1666330,0
2006-03-24,12.859,12.917,12.742,12.873,1099295,0
2006-03-27,12.804,12.827,12.674,12.786,2213234,0
2006-03-28,12.756,12.827,12.655,12.792,1834942,0
2006-03-29,12.814,12.821,12.648,12.692,1805636,0
2006-03-30,12.655,12.964,12.505,12.586,1471467,0
2006-03-31,12.563,12.668,12.531,12.629,1706265,0
2006-04-03,12.692,12.723,12.616,12.687,1776325,0
2006-04-04,12.655,12.687,12.498,12.674,1962010,0
2006-04-05,12.885,12.964,12.756,12.903,3841401,0
2006-04-06,12.91,12.941,12.786,12.814,2406009,0
2006-04-07,12.846,12.898,12.742,12.792,3247792,0
2006-04-10,12.827,12.853,12.749,12.792,1596924,0
2006-04-11,12.821,12.846,12.642,12.668,1653773,0
2006-04-12,12.703,12.756,12.674,12.692,1068210,0
2006-04-13,12.668,12.692,12.563,12.607,849346,0
2006-04-17,12.581,12.586,12.487,12.531,1083830,0
2006-04-18,12.511,12.634,12.492,12.622,1730588,0
2006-04-19,12.574,12.692,12.511,12.544,4723605,0
2006-04-20,12.524,12.774,12.524,12.723,2740014,0
2006-04-21,12.78,12.792,12.668,12.756,1818842,0
2006-04-24,12.717,12.898,12.692,12.834,1939783,0
2006-04-25,12.814,12.936,12.761,12.839,2773515,0
2006-04-26,12.917,13.009,12.761,12.761,3121051,0
2006-04-27,12.697,12.786,12.37,12.395,3209140,0
2006-04-28,12.438,12.445,12.077,12.127,4805094,0
2006-05-01,12.227,12.332,12.127,12.158,3188359,0
2006-05-02,12.203,12.208,12.016,12.115,3103813,0
2006-05-03,12.077,12.191,11.954,12.191,1776003,0
2006-05-04,12.191,12.282,12.158,12.238,1998731,0
2006-05-05,12.307,12.338,12.171,12.251,2586860,0
2006-05-08,12.257,12.524,12.238,12.32,3284830,0
2006-05-09,12.294,12.364,12.203,12.35,1368396,0
2006-05-10,12.307,12.388,12.263,12.276,2039792,0
2006-05-11,12.269,12.294,12.041,12.077,2148337,0
2006-05-12,12.072,12.227,12.041,12.145,2042689,0
2006-05-15,12.191,12.301,12.077,12.301,2115327,0
2006-05-16,12.287,12.324,12.215,12.294,1796134,0
2006-05-17,12.233,12.294,12.058,12.072,1917076,0
2006-05-18,12.065,12.215,11.947,11.985,3176772,0
2006-05-19,12.041,12.184,11.922,12.138,2028519,0
2006-05-22,12.138,12.191,12.011,12.095,2079733,0
2006-05-23,12.095,12.197,12.072,12.082,4180243,0
2006-05-24,12.065,12.171,12.058,12.138,4456270,0
2006-05-25,12.171,12.294,12.082,12.287,3134894,0
2006-05-26,12.294,12.314,12.208,12.227,1217494,0
2006-05-30,12.227,12.233,12.065,12.171,2429360,0
2006-05-31,12.165,12.233,12.127,12.208,2324681,0
2006-06-01,12.227,12.294,12.208,12.276,1316380,0
2006-06-02,12.269,12.338,12.233,12.32,1581297,0
2006-06-05,12.294,12.294,12.138,12.145,1644266,0
2006-06-06,12.178,12.208,11.954,12.082,1788722,0
2006-06-07,12.082,12.203,11.998,12.109,2015635,0
2006-06-08,12.109,12.171,11.978,12.045,1761830,0
2006-06-09,12.028,12.138,11.971,12.021,927298,0
2006-06-12,12.034,12.072,11.985,12.016,1345044,0
2006-06-13,11.998,12.045,11.934,11.992,2341267,0
2006-06-14,11.978,11.998,11.692,11.722,3768768,0
2006-06-15,11.829,12.016,11.716,11.985,3708701,0
2006-06-16,11.903,12.011,11.871,11.891,1948804,0
2006-06-19,11.91,12.011,11.871,11.903,1549413,0
2006-06-20,11.898,11.992,11.885,11.934,1550858,0
2006-06-21,12.171,12.244,12.088,12.208,2819413,0
2006-06-22,12.171,12.233,12.138,12.197,1924485,0
2006-06-23,12.145,12.197,12.058,12.088,1547801,0
2006-06-26,12.088,12.191,12.065,12.171,2034476,0
2006-06-27,12.171,12.191,12.121,12.158,2557229,0
2006-06-28,12.171,12.197,12.127,12.165,1905000,0
2006-06-29,12.191,12.413,12.178,12.376,4815239,0
2006-06-30,12.407,12.703,12.395,12.648,4157371,0
2006-07-03,12.569,12.622,12.46,12.616,923753,0
2006-07-05,12.46,12.622,12.455,12.569,2080216,0
2006-07-06,12.593,12.761,12.574,12.742,3371152,0
2006-07-07,12.697,12.761,12.629,12.662,2026107,0
2006-07-10,12.662,12.834,12.662,12.78,1589996,0
2006-07-11,12.885,13.225,12.814,13.047,4278800,0
2006-07-12,12.964,13.07,12.78,12.799,2692189,0
2006-07-13,12.736,12.814,12.581,12.668,2219999,0
2006-07-14,12.662,12.761,12.544,12.581,1231669,0
2006-07-17,12.531,12.742,12.531,12.717,1705628,0
2006-07-18,12.729,13.089,12.492,13.065,5183545,0
2006-07-19,13.047,13.193,12.984,13.102,2421953,0
2006-07-20,13.077,13.219,13.059,13.07,1653773,0
2006-07-21,13.07,13.177,12.946,13.171,1915952,0
2006-07-24,13.245,13.407,13.2,13.356,3693720,0
2006-07-25,13.182,13.437,13.165,13.382,2439018,0
2006-07-26,13.474,13.555,13.375,13.407,3230880,0
2006-07-27,13.442,13.555,13.258,13.289,2349643,0
2006-07-28,13.35,13.495,13.283,13.382,2457384,0
2006-07-31,13.35,13.401,13.264,13.324,2568020,0
2006-08-01,13.337,13.512,13.324,13.437,1742023,0
2006-08-02,13.481,13.656,13.454,13.656,3136023,0
2006-08-03,13.629,13.636,13.425,13.437,2243034,0
2006-08-04,13.474,13.524,13.33,13.337,1722370,0
2006-08-07,13.313,13.337,12.903,13.109,3151646,0
2006-08-08,13.138,13.33,13.114,13.251,2086175,0
2006-08-09,13.264,13.317,13.013,13.065,2889951,0
2006-08-10,13.02,13.296,12.984,13.232,1836394,0
2006-08-11,13.165,13.225,13.077,13.097,1778416,0
2006-08-14,13.152,13.232,13.102,13.138,1691129,0
2006-08-15,13.177,13.317,13.089,13.238,2282327,0
2006-08-16,13.283,13.283,13.121,13.152,1551343,0
2006-08-17,13.182,13.308,13.102,13.109,2458515,0
2006-08-18,13.121,13.317,13.07,13.277,1612381,0
2006-08-21,13.289,13.414,13.289,13.343,1601432,0
2006-08-22,13.245,13.343,13.206,13.324,1614635,0
2006-08-23,13.302,13.467,13.302,13.43,1482417,0
2006-08-24,13.467,13.566,13.382,13.549,2124181,0
2006-08-25,13.495,13.599,13.461,13.592,1360990,0
2006-08-28,13.555,13.674,13.43,13.586,1878750,0
2006-08-29,13.617,13.691,13.566,13.686,2376058,0
2006-08-30,13.686,13.885,13.629,13.785,2781242,0
2006-08-31,13.748,13.929,13.748,13.848,4191348,0
2006-09-01,13.848,13.903,13.81,13.835,1628162,0
2006-09-05,13.835,13.964,13.79,13.946,2449651,0
2006-09-06,13.878,13.916,13.661,13.736,1856846,0
2006-09-07,13.474,13.524,13.296,13.33,3487105,0
2006-09-08,13.337,13.37,13.225,13.324,3053408,0
2006-09-11,13.258,13.375,12.923,12.996,5161969,0
2006-09-12,12.946,13.033,12.88,12.978,3356815,0
2006-09-13,12.917,12.941,12.761,12.892,4008723,0
2006-09-14,12.91,12.971,12.834,12.88,3107360,0
2006-09-15,12.917,12.917,12.827,12.88,7252009,0
2006-09-18,12.761,12.936,12.622,12.917,3930623,0
2006-09-19,12.917,13.097,12.873,12.978,2579453,0
2006-09-20,12.978,13.013,12.91,12.93,1702245,0
2006-09-21,12.91,12.984,12.834,12.892,1916592,0
2006-09-22,12.866,12.866,12.729,12.749,1898071,0
2006-09-25,12.78,13.02,12.756,12.978,3339259,0
2006-09-26,12.978,13.027,12.946,13.009,2228860,0
2006-09-27,12.978,13.097,12.952,13.013,3748798,0
2006-09-28,13.041,13.041,12.946,12.978,1600464,0
2006-09-29,12.978,13.013,12.873,12.936,2884150,0
2006-10-02,12.892,12.917,12.756,12.834,3267598,0
2006-10-03,12.769,12.957,12.655,12.93,5041988,0
2006-10-04,12.917,13.171,12.88,13.127,2952436,0
2006-10-05,13.077,13.102,12.846,12.93,3950912,0
2006-10-06,12.885,12.917,12.729,12.821,2864663,0
2006-10-09,12.792,12.964,12.703,12.936,3279036,0
2006-10-10,12.964,12.964,12.558,12.749,6717182,0
2006-10-11,12.749,12.903,12.692,12.853,4205684,0
2006-10-12,12.917,13.177,12.834,13.077,5241847,0
2006-10-13,13.027,13.07,12.93,12.99,4518275,0
2006-10-16,12.99,13.114,12.917,13.02,3376786,0
2006-10-17,12.971,13.054,12.917,13.02,2796380,0
2006-10-18,13.07,13.182,13.033,13.138,2186987,0
2006-10-19,13.077,13.109,12.821,13.009,5314317,0
2006-10-20,12.984,12.984,12.774,12.957,3848967,0
2006-10-23,12.917,13.121,12.821,13.041,3080627,0
2006-10-24,13.041,13.152,13.003,13.033,4389274,0
2006-10-25,12.99,13.089,12.99,13.065,3338457,0
2006-10-26,12.729,13.083,12.574,12.978,7098853,0
2006-10-27,12.923,12.952,12.432,12.729,7016240,0
2006-10-30,12.774,12.799,12.449,12.481,6203605,0
2006-10-31,12.481,12.563,12.395,12.438,5862832,0
2006-11-01,12.511,12.846,12.474,12.729,5467148,0
2006-11-02,12.742,12.834,12.655,12.749,3185464,0
2006-11-03,12.729,12.729,12.538,12.569,2790423,0
2006-11-06,12.581,12.903,12.581,12.756,2069424,0
2006-11-07,12.729,12.799,12.642,12.717,2924411,0
2006-11-08,12.668,12.697,12.357,12.607,8648428,0
2006-11-09,12.616,12.697,12.46,12.481,4676898,0
2006-11-10,12.438,12.524,12.402,12.474,3134894,0
2006-11-13,12.233,12.492,12.127,12.407,4483649,0
2006-11-14,12.407,12.467,12.332,12.42,3293044,0
2006-11-15,12.42,12.544,12.42,12.438,2436764,0
2006-11-16,12.474,12.648,12.432,12.616,2861448,0
2006-11-17,12.574,12.692,12.544,12.563,2641458,0
2006-11-20,12.88,13.245,12.756,12.978,6788360,0
2006-11-21,12.964,12.996,12.786,12.827,3262608,0
2006-11-22,12.786,12.923,12.786,12.873,2277175,0
2006-11-24,12.834,12.923,12.761,12.866,954994,0
2006-11-27,12.839,12.853,12.611,12.68,4946813,0
2006-11-28,12.668,12.742,12.524,12.622,4705245,0
2006-11-29,12.642,12.756,12.611,12.71,2144149,0
2006-11-30,12.68,12.814,12.68,12.697,5362151,0
2006-12-01,12.729,12.846,12.642,12.742,2701849,0
2006-12-04,12.674,12.946,12.674,12.917,2992696,0
2006-12-05,13.009,13.033,12.917,12.996,2495225,0
2006-12-06,12.957,13.013,12.936,12.99,1942360,0
2006-12-07,12.957,12.996,12.804,12.859,3199956,0
2006-12-08,12.892,13.059,12.622,12.742,8458718,0
2006-12-11,12.769,12.859,12.622,12.687,3689215,0
2006-12-12,12.692,12.814,12.622,12.774,3536381,0
2006-12-13,12.821,12.853,12.607,12.703,4244496,0
2006-12-14,12.68,12.723,12.538,12.574,4385085,0
2006-12-15,12.581,12.68,12.531,12.574,3533967,0
2006-12-18,12.873,12.873,12.544,12.607,2193916,0
2006-12-19,12.558,12.629,12.538,12.616,2875454,0
2006-12-20,12.544,12.634,12.402,12.449,5343470,0
2006-12-21,12.432,12.563,12.413,12.551,2573012,0
2006-12-22,12.551,12.593,12.426,12.544,1851854,0
2006-12-26,12.492,12.703,12.492,12.687,2451101,0
2006-12-27,12.697,12.761,12.622,12.742,2172982,0
2006-12-28,12.723,12.723,12.616,12.687,1815620,0
2006-12-29,12.687,12.736,12.634,12.68,2110008,0
2007-01-03,12.749,12.839,12.674,12.729,2392323,0
2007-01-04,12.717,12.717,12.492,12.668,4162528,0
2007-01-05,12.622,12.692,12.586,12.668,2788977,0
2007-01-08,12.697,12.774,12.593,12.729,3021363,0
2007-01-09,12.749,12.799,12.723,12.774,3391923,0
2007-01-10,12.717,12.93,12.68,12.917,3429608,0
2007-01-11,12.957,13.177,12.923,13.121,3806778,0
2007-01-12,13.109,13.171,12.923,13.054,4871282,0
2007-01-16,13.041,13.102,12.952,13.033,5888120,0
2007-01-17,13.165,13.165,12.946,13.065,1772138,0
2007-01-18,13.07,13.07,12.873,12.917,4180560,0
2007-01-19,12.917,12.93,12.804,12.903,4416976,0
2007-01-22,12.957,13.013,12.898,12.964,3830293,0
2007-01-23,12.946,12.957,12.885,12.917,3384521,0
2007-01-24,12.91,12.971,12.885,12.946,1843155,0
2007-01-25,12.923,13.013,12.834,12.996,3700970,0
2007-01-26,12.978,13.027,12.839,12.859,4855820,0
2007-01-29,12.866,12.936,12.804,12.839,2635818,0
2007-01-30,12.839,12.853,12.769,12.814,2737602,0
2007-01-31,12.827,12.834,12.736,12.742,2896394,0
2007-02-01,12.742,12.821,12.717,12.769,3714658,0
2007-02-02,12.769,12.866,12.697,12.799,2788654,0
2007-02-05,12.81,12.81,12.687,12.742,2285708,0
2007-02-06,12.761,12.792,12.692,12.71,3962665,0
2007-02-07,12.761,12.761,12.648,12.687,4974025,0
2007-02-08,12.703,12.761,12.634,12.687,2371552,0
2007-02-09,12.697,12.774,12.544,12.607,4967911,0
2007-02-12,12.581,12.839,12.581,12.749,5772396,0
2007-02-13,12.756,13.077,12.756,13.009,13516327,0
2007-02-14,13.102,13.193,13.041,13.059,6680657,0
2007-02-15,13.033,13.059,12.91,12.952,4124517,0
2007-02-16,12.946,12.946,12.78,12.859,5779091,0
2007-02-20,12.859,12.859,12.723,12.756,4127578,0
2007-02-21,12.717,12.866,12.687,12.81,3302543,0
2007-02-22,12.846,12.873,12.648,12.717,3886337,0
2007-02-23,12.717,12.756,12.642,12.687,1997923,0
2007-02-26,12.674,12.814,12.648,12.81,2847310,0
2007-02-27,12.78,12.821,12.474,12.569,7555578,0
2007-02-28,12.544,12.593,12.449,12.467,4594127,0
2007-03-01,12.395,12.487,12.282,12.432,6155014,0
2007-03-02,12.426,12.531,12.388,12.455,3514482,0
2007-03-05,12.455,12.518,12.402,12.426,3735773,0
2007-03-06,12.455,12.558,12.426,12.487,3062104,0
2007-03-07,12.449,12.593,12.402,12.46,5498554,0
2007-03-08,12.498,12.569,12.46,12.538,2241419,0
2007-03-09,12.544,12.593,12.498,12.574,3294492,0
2007-03-12,12.524,12.687,12.511,12.668,3401588,0
2007-03-13,12.611,12.668,12.538,12.558,2991570,0
2007-03-14,12.531,12.558,12.432,12.511,3342644,0
2007-03-15,12.498,12.687,12.498,12.648,2623591,0
2007-03-16,12.642,12.642,12.474,12.563,4378807,0
2007-03-19,12.574,12.634,12.46,12.544,3149875,0
2007-03-20,12.505,12.607,12.498,12.607,3305442,0
2007-03-21,12.593,12.674,12.558,12.655,4063642,0
2007-03-22,12.662,12.717,12.648,12.687,3278874,0
2007-03-23,12.662,12.71,12.655,12.687,2855326,0
2007-03-26,12.655,12.668,12.551,12.642,2291204,0
2007-03-27,12.634,12.642,12.467,12.474,4430505,0
2007-03-28,12.445,12.498,12.42,12.481,5221396,0
2007-03-29,12.538,12.581,12.402,12.432,3639129,0
2007-03-30,12.426,12.6,12.426,12.574,4334201,0
2007-04-02,12.569,12.668,12.569,12.6,3093024,0
2007-04-03,12.6,12.742,12.593,12.71,3526233,0
2007-04-04,12.729,12.834,12.687,12.821,3272109,0
2007-04-05,12.78,12.814,12.742,12.756,2657134,0
2007-04-09,12.723,12.774,12.655,12.703,2330474,0
2007-04-10,12.703,12.846,12.687,12.742,3864726,0
2007-04-11,12.749,12.839,12.687,12.81,5465361,0
2007-04-12,12.827,12.853,12.723,12.839,4019495,0
2007-04-13,12.853,12.91,12.774,12.898,4302468,0
2007-04-16,12.898,13.193,12.88,13.109,5603224,0
2007-04-17,12.917,13.213,12.917,13.177,6972044,0
2007-04-18,13.145,13.182,13.077,13.133,4143749,0
2007-04-19,13.097,13.245,13.054,13.213,3677517,0
2007-04-20,13.337,13.363,13.251,13.356,3846057,0
2007-04-23,13.258,13.414,13.258,13.296,2699788,0
2007-04-24,13.343,13.753,13.245,13.753,9968542,0
2007-04-25,13.748,13.892,13.642,13.827,8889385,0
2007-04-26,14.257,14.257,13.617,13.91,7949245,0
2007-04-27,13.853,13.853,13.579,13.648,7402043,0
2007-04-30,13.617,13.724,13.606,13.623,4154319,0
2007-05-01,13.91,13.91,13.531,13.686,4859108,0
2007-05-02,13.674,13.778,13.636,13.743,2929808,0
2007-05-03,13.76,13.97,13.748,13.903,5667491,0
2007-05-04,13.878,13.916,13.785,13.885,4063624,0
2007-05-07,13.916,13.964,13.892,13.951,2443804,0
2007-05-08,13.935,14.021,13.81,13.878,3526641,0
2007-05-09,13.848,13.91,13.815,13.892,4070243,0
2007-05-10,13.848,13.866,13.656,13.661,2588311,0
2007-05-11,13.661,13.691,13.566,13.611,3295880,0
2007-05-14,13.642,13.822,13.623,13.743,2910081,0
2007-05-15,13.743,13.827,13.711,13.796,2888023,0
2007-05-16,13.803,13.97,13.767,13.97,4321876,0
2007-05-17,13.929,14.207,13.929,14.194,7659129,0
2007-05-18,14.214,14.251,14.109,14.232,4559980,0
2007-05-21,14.214,14.382,14.121,14.268,5569252,0
2007-05-22,14.301,14.407,14.214,14.245,3391387,0
2007-05-23,14.232,14.257,14.132,14.176,7278101,0
2007-05-24,14.157,14.257,14.127,14.221,5066146,0
2007-05-25,14.388,14.587,14.046,14.263,8414725,0
2007-05-29,14.245,14.282,14.145,14.17,4155924,0
2007-05-30,14.109,14.263,14.064,14.257,3050858,0
2007-05-31,14.766,14.772,14.214,14.5,7770086,0
2007-06-01,14.461,14.494,14.356,14.436,3624958,0
2007-06-04,14.436,14.436,14.251,14.313,3743484,0
2007-06-05,14.331,14.375,14.15,14.214,4816555,0
2007-06-06,14.188,14.207,14.09,14.157,3077667,0
2007-06-07,14.064,14.115,13.935,13.946,3681001,0
2007-06-08,13.939,14.115,13.872,14.109,3389991,0
2007-06-11,14.076,14.15,14.059,14.082,3178861,0
2007-06-12,14.046,14.115,13.898,13.91,2663858,0
2007-06-13,13.872,13.99,13.848,13.977,4649685,0
2007-06-14,13.99,14.053,13.951,13.977,5840480,0
2007-06-15,14.053,14.344,13.977,14.313,9051805,0
2007-06-18,14.301,14.369,14.232,14.313,2715051,0
2007-06-19,14.325,14.524,14.288,14.5,4609724,0
2007-06-20,14.524,14.593,14.419,14.43,3115963,0
2007-06-21,14.454,14.593,14.449,14.561,2728095,0
2007-06-22,14.5,14.53,14.331,14.363,3615939,0
2007-06-25,14.369,14.442,14.17,14.268,2568184,0
2007-06-26,14.581,14.86,14.506,14.833,8943943,0
2007-06-27,14.75,14.784,14.587,14.76,4959768,0
2007-06-28,14.716,15.051,14.685,14.959,4952126,0
2007-06-29,14.966,15.083,14.755,14.902,6366686,0
2007-07-02,14.996,15.039,14.84,15.02,4927287,0
2007-07-03,14.966,15.039,14.866,15.02,1650548,0
2007-07-05,15.071,15.108,14.902,14.947,3882738,0
2007-07-06,14.916,14.953,14.853,14.908,3539403,0
2007-07-09,14.977,14.99,14.833,14.873,4687852,0
2007-07-10,14.873,15.039,14.866,14.922,5879511,0
2007-07-11,14.896,14.94,14.766,14.922,3654270,0
2007-07-12,14.933,15.182,14.896,15.164,4553862,0
2007-07-13,15.158,15.17,14.983,15.119,3380944,0
2007-07-16,15.058,15.17,14.99,15.033,3593070,0
2007-07-17,15.094,15.114,14.698,14.736,6267782,0
2007-07-18,14.729,14.772,14.647,14.736,3231523,0
2007-07-19,14.784,14.853,14.742,14.833,2175232,0
2007-07-20,14.833,14.866,14.581,14.624,3970979,0
2007-07-23,14.685,14.79,14.587,14.736,2509527,0
2007-07-24,14.61,14.778,14.61,14.679,4002120,0
2007-07-25,14.742,14.755,14.599,14.641,4606516,0
2007-07-26,14.84,14.873,14.207,14.554,6941530,0
2007-07-27,14.43,14.55,14.127,14.127,7905109,0
2007-07-30,14.009,14.176,13.878,14.15,5840536,0
2007-07-31,14.382,14.388,14.07,14.07,4144006,0
2007-08-01,13.99,14.127,13.86,14.021,18025366,0
2007-08-02,14.059,14.127,13.939,14.076,5569062,0
2007-08-03,14.046,14.145,14.003,14.064,7316911,0
2007-08-06,14.121,14.275,14.07,14.239,5557590,0
2007-08-07,14.145,14.511,14.132,14.388,5019684,0
2007-08-08,14.436,14.567,14.268,14.554,5020408,0
2007-08-09,14.449,14.755,14.413,14.55,5525085,0
2007-08-10,14.524,14.902,14.461,14.704,5836103,0
2007-08-13,14.704,14.971,14.641,14.89,5603552,0
2007-08-14,14.86,14.896,14.685,14.685,2947604,0
2007-08-15,14.647,14.866,14.506,14.536,2786860,0
2007-08-16,14.442,14.624,14.183,14.487,5729492,0
2007-08-17,14.407,14.928,14.046,14.908,4373631,0
2007-08-20,14.908,15.007,14.797,14.902,2496194,0
2007-08-21,14.84,14.983,14.803,14.884,2376377,0
2007-08-22,14.928,14.953,14.729,14.86,2400697,0
2007-08-23,14.846,14.933,14.698,14.816,2190371,0
2007-08-24,14.79,15.058,14.766,15.058,2850658,0
2007-08-27,14.959,15.119,14.947,15.045,1847826,0
2007-08-28,14.947,15.077,14.742,14.75,2167823,0
2007-08-29,14.84,14.86,14.628,14.816,2353989,0
2007-08-30,14.698,14.803,14.654,14.736,2186183,0
2007-08-31,14.846,14.971,14.742,14.79,4032238,0
2007-09-04,14.833,15.145,14.803,15.045,3625277,0
2007-09-05,14.947,14.983,14.797,14.809,3178056,0
2007-09-06,14.809,15.007,14.778,14.902,1160810,0
2007-09-07,14.736,15.058,14.736,14.922,2478640,0
2007-09-10,14.902,14.933,14.784,14.797,4041582,0
2007-09-11,14.809,14.947,14.641,14.884,5729170,0
2007-09-12,14.79,15.083,14.79,15.051,5539135,0
2007-09-13,15.045,15.132,15.007,15.02,4578985,0
2007-09-14,14.947,15.158,14.94,15.027,4836655,0
2007-09-17,14.947,15.027,14.822,14.878,3466005,0
2007-09-18,14.971,15.274,14.953,15.268,3684542,0
2007-09-19,15.09,15.274,14.766,15.213,5940461,0
2007-09-20,15.213,15.232,15.071,15.077,3563917,0
2007-09-21,15.239,15.239,15.02,15.058,5538976,0
2007-09-24,14.996,15.132,14.933,14.933,5139104,0
2007-09-25,14.833,15.02,14.828,14.959,3795343,0
2007-09-26,15.002,15.139,14.928,15.077,3168877,0
2007-09-27,15.145,15.17,15.071,15.083,1946385,0
2007-09-28,15.101,15.145,14.959,15.039,2305518,0
2007-10-01,15.077,15.356,15.051,15.268,2725039,0
2007-10-02,15.306,15.356,15.17,15.287,2105498,0
2007-10-03,15.17,15.207,14.833,14.884,3552808,0
2007-10-04,14.873,14.99,14.833,14.928,2933749,0
2007-10-05,14.983,15.151,14.947,15.045,3660874,0
2007-10-08,15.071,15.332,15.027,15.294,3522372,0
2007-10-09,15.274,15.294,15.071,15.145,2416961,0
2007-10-10,15.126,15.274,15.101,15.151,2929405,0
2007-10-11,15.164,15.3,14.959,14.996,2231115,0
2007-10-12,15.027,15.083,14.908,15.083,2222164,0
2007-10-15,15.065,15.114,14.922,14.953,2284904,0
2007-10-16,14.966,15.158,14.908,15.039,2726003,0
2007-10-17,15.119,15.362,15.033,15.058,3509007,0
2007-10-18,15.039,15.227,14.996,15.083,3186107,0
2007-10-19,15.02,15.207,14.878,14.884,3443134,0
2007-10-22,14.809,14.916,14.729,14.916,1896625,0
2007-10-23,14.953,15.256,14.902,15.227,2991087,0
2007-10-24,15.175,15.623,15.065,15.525,6557261,0
2007-10-25,15.525,15.785,15.505,15.691,4403773,0
2007-10-26,15.802,15.809,15.581,15.71,2299723,0
2007-10-29,15.772,15.992,15.666,15.89,2809746,0
2007-10-30,15.772,15.895,15.742,15.785,2464467,0
2007-10-31,15.84,16.044,15.822,16.025,2470748,0
2007-11-01,15.992,16.082,15.684,15.697,2596688,0
2007-11-02,15.895,16.144,15.735,16.007,4246427,0
2007-11-05,16.319,16.319,15.879,16.071,3025030,0
2007-11-06,15.997,16.144,15.997,16.13,3358466,0
2007-11-07,15.959,16.032,15.61,15.635,4114530,0
2007-11-08,15.659,15.866,15.61,15.742,4200167,0
2007-11-09,15.647,15.822,15.598,15.61,3209785,0
2007-11-12,15.555,15.759,15.48,15.493,2490692,0
2007-11-13,15.53,15.846,15.525,15.822,2717954,0
2007-11-14,15.884,16.007,15.809,15.836,2462940,0
2007-11-15,15.84,15.985,15.623,15.691,3323480,0
2007-11-16,15.822,15.872,15.581,15.779,3021685,0
2007-11-19,15.684,15.705,15.343,15.362,3181803,0
2007-11-20,15.356,15.647,15.325,15.574,3576643,0
2007-11-21,15.473,15.647,15.343,15.343,2294885,0
2007-11-23,15.4,15.424,15.294,15.406,906119,0
2007-11-26,15.374,15.729,15.374,15.455,3377987,0
2007-11-27,15.505,16.007,15.48,15.979,4428507,0
2007-11-28,16.089,16.215,15.866,16.157,4464515,0
2007-11-29,16.071,16.344,16.058,16.118,3285779,0
2007-11-30,16.293,16.293,15.866,16.124,5578197,0
2007-12-03,16.05,16.157,15.846,15.971,2144704,0
2007-12-04,15.895,16.183,15.895,16.137,2455286,0
2007-12-05,16.221,16.28,16.071,16.238,3584373,0
2007-12-06,16.287,16.287,15.802,16.001,4929133,0
2007-12-07,16.001,16.124,15.767,15.791,4396835,0
2007-12-10,15.802,15.853,15.581,15.71,3575201,0
2007-12-11,15.705,15.735,15.239,15.262,6101510,0
2007-12-12,15.722,16.196,15.672,16.118,7505819,0
2007-12-13,16.007,16.659,16.007,16.641,7889166,0
2007-12-14,16.362,16.627,16.362,16.453,4003735,0
2007-12-17,16.411,16.723,16.411,16.697,4991587,0
2007-12-18,16.766,16.822,16.327,16.356,5719842,0
2007-12-19,16.381,16.478,16.254,16.374,2758034,0
2007-12-20,16.485,16.504,16.254,16.362,2825604,0
2007-12-21,16.504,16.672,16.362,16.388,4871147,0
2007-12-24,16.394,16.511,16.381,16.453,1159041,0
2007-12-26,16.35,16.517,16.35,16.411,1784216,0
2007-12-27,16.443,16.447,16.221,16.225,2083778,0
2007-12-28,16.374,16.394,16.238,16.344,2404558,0
2007-12-31,16.344,16.35,16.157,16.164,2241420,0
2008-01-02,16.077,16.183,15.829,15.953,4215350,0
2008-01-03,16.032,16.238,15.959,16.118,3523500,0
2008-01-04,16.014,16.215,15.933,15.966,2503117,0
2008-01-07,16.032,16.196,16.001,16.196,3188526,0
2008-01-08,16.209,16.418,16.137,16.164,4629599,0
2008-01-09,16.225,16.604,16.204,16.604,4590904,0
2008-01-10,16.511,16.76,16.443,16.659,4593575,0
2008-01-11,16.478,16.646,16.362,16.549,6625826,0
2008-01-14,16.646,16.646,16.19,16.254,5747848,0
2008-01-15,16.058,16.137,15.866,15.908,3788257,0
2008-01-16,15.914,16.007,15.71,15.735,3780303,0
2008-01-17,15.748,15.791,15.448,15.473,2925216,0
2008-01-18,15.486,15.568,15.101,15.158,4773767,0
2008-01-22,14.628,15.002,14.617,14.66,7205673,0
2008-01-23,14.344,14.711,13.537,14.624,6558341,0
2008-01-24,14.635,14.908,14.475,14.685,4558959,0
2008-01-25,14.797,15.039,14.554,14.654,4344177,0
2008-01-28,14.647,15.202,14.605,15.145,5920786,0
2008-01-29,15.194,15.194,14.698,14.766,6955992,0
2008-01-30,14.816,14.822,14.344,14.382,5397054,0
2008-01-31,14.15,14.454,14.121,14.313,6257821,0
2008-02-01,14.301,14.75,14.301,14.75,3642756,0
2008-02-04,14.755,14.803,14.66,14.685,2121976,0
2008-02-05,14.487,14.543,14.35,14.363,2625670,0
2008-02-06,14.43,14.543,14.325,14.393,2431055,0
2008-02-07,14.375,14.635,14.369,14.561,3035299,0
2008-02-08,14.53,14.587,14.419,14.454,2437443,0
2008-02-11,14.425,14.66,14.35,14.587,3752088,0
2008-02-12,15.083,15.164,14.685,15.077,6074142,0
2008-02-13,15.164,15.319,15.071,15.175,3869745,0
2008-02-14,15.077,15.3,14.922,15.051,3884728,0
2008-02-15,15.083,15.202,14.99,15.194,3750133,0
2008-02-19,15.332,15.4,14.947,14.99,4669889,0
2008-02-20,14.89,14.902,14.628,14.766,7415063,0
2008-02-21,14.84,14.971,14.797,14.908,4141021,0
2008-02-22,14.996,15.051,14.716,15.033,5449110,0
2008-02-25,15.058,15.313,15.045,15.287,5462296,0
2008-02-26,15.194,15.642,15.188,15.574,5567688,0
2008-02-27,15.493,15.809,15.493,15.61,5284936,0
2008-02-28,15.48,15.617,15.356,15.467,4107352,0
2008-02-29,15.356,15.374,15.119,15.17,4865290,0
2008-03-03,15.126,15.274,15.071,15.239,4089486,0
2008-03-04,15.09,15.467,15.09,15.431,6365425,0
2008-03-05,15.424,15.574,15.362,15.493,4056493,0
2008-03-06,15.393,15.443,15.119,15.119,3793521,0
2008-03-07,15.039,15.126,14.947,15.007,3726203,0
2008-03-10,15.045,15.35,15.002,15.17,4578362,0
2008-03-11,15.42,15.431,15.126,15.319,5431941,0
2008-03-12,15.35,15.424,15.194,15.294,4946645,0
2008-03-13,15.02,15.194,14.878,15.007,4818410,0
2008-03-14,15.369,15.369,14.666,14.822,4847021,0
2008-03-17,14.729,14.933,14.673,14.84,3861121,0
2008-03-18,14.99,15.108,14.772,15.071,3355313,0
2008-03-19,15.22,15.406,15.114,15.145,3144547,0
2008-03-20,15.374,15.537,15.09,15.274,4017102,0
2008-03-24,15.369,15.604,15.28,15.548,3806886,0
2008-03-25,15.525,15.642,15.413,15.461,2901095,0
2008-03-26,15.387,15.443,15.294,15.35,3356736,0
2008-03-27,15.35,15.42,15.077,15.119,3694333,0
2008-03-28,15.139,15.22,14.953,14.996,2171712,0
2008-03-31,14.959,15.065,14.816,15.027,3386433,0
2008-04-01,15.207,15.343,15.051,15.343,3798186,0
2008-04-02,15.406,15.406,14.94,15.033,3892374,0
2008-04-03,14.916,15.083,14.84,14.902,4400115,0
2008-04-04,14.896,15.227,14.878,15.114,4095686,0
2008-04-07,15.132,15.227,15.051,15.207,3765304,0
2008-04-08,15.083,15.151,14.916,14.99,3336880,0
2008-04-09,14.966,14.966,14.461,14.494,5261488,0
2008-04-10,14.536,14.76,14.449,14.698,4402729,0
2008-04-11,14.593,14.685,14.301,14.475,4920605,0
2008-04-14,14.475,14.742,14.475,14.722,5341608,0
2008-04-15,14.828,15.02,14.766,14.971,5279631,0
2008-04-16,15.058,15.094,14.778,14.947,6128947,0
2008-04-17,14.873,15.077,14.866,14.896,3509101,0
2008-04-18,15.108,15.108,14.766,14.853,3895204,0
2008-04-21,14.76,14.928,14.75,14.922,2521378,0
2008-04-22,14.846,14.884,14.561,14.654,2981780,0
2008-04-23,14.846,15.094,14.641,14.916,5409242,0
2008-04-24,15.132,15.132,14.003,14.245,9684871,0
2008-04-25,14.344,14.344,14.009,14.15,5732374,0
2008-04-28,14.188,14.214,13.929,13.97,6530604,0
2008-04-29,13.984,14.183,13.97,14.034,4725632,0
2008-04-30,14.082,14.221,13.939,13.97,5365332,0
2008-05-01,14.09,14.157,13.997,14.064,3857292,0
2008-05-02,14.163,14.207,14.015,14.064,3759189,0
2008-05-05,13.97,13.99,13.704,13.711,6315937,0
2008-05-06,13.697,13.796,13.617,13.717,5762696,0
2008-05-07,13.753,13.885,13.73,13.76,3270886,0
2008-05-08,13.691,13.691,13.382,13.419,9644134,0
2008-05-09,13.356,13.414,13.271,13.343,5348830,0
2008-05-12,13.35,13.419,13.165,13.238,5155066,0
2008-05-13,13.35,13.356,13.114,13.251,4264853,0
2008-05-14,13.283,13.481,13.251,13.395,3939313,0
2008-05-15,13.425,13.425,13.258,13.324,4653507,0
2008-05-16,13.317,13.537,13.317,13.407,4056685,0
2008-05-19,13.437,13.512,13.343,13.43,3908175,0
2008-05-20,13.442,13.461,13.296,13.343,5277517,0
2008-05-21,13.337,13.414,13.152,13.189,5179372,0
2008-05-22,13.165,13.414,13.158,13.317,4297949,0
2008-05-23,13.238,13.356,13.089,13.133,5412710,0
2008-05-27,13.109,13.283,13.077,13.232,4212678,0
2008-05-28,12.674,12.866,12.46,12.544,7578330,0
2008-05-29,12.016,12.487,12.016,12.42,11380599,0
2008-05-30,12.407,12.655,12.388,12.505,9251097,0
2008-06-02,12.426,12.467,12.227,12.294,5483918,0
2008-06-03,12.344,12.344,12.072,12.095,4978539,0
2008-06-04,12.072,12.191,12.072,12.158,4500966,0
2008-06-05,12.158,12.184,12.045,12.184,3819244,0
2008-06-06,12.138,12.227,12.021,12.102,6152177,0
2008-06-09,12.127,12.127,11.775,11.929,4831513,0
2008-06-10,11.934,12.208,11.898,12.152,6067855,0
2008-06-11,12.041,12.208,11.916,11.941,5156157,0
2008-06-12,12.082,12.133,11.947,11.985,5093066,0
2008-06-13,11.965,12.121,11.847,12.004,4449772,0
2008-06-16,12.072,12.072,11.468,11.525,8107255,0
2008-06-17,11.63,11.63,11.277,11.306,7736627,0
2008-06-18,11.258,11.382,11.197,11.325,4950659,0
2008-06-19,11.369,11.389,11.277,11.351,4513249,0
2008-06-20,11.264,11.4,11.264,11.394,6791902,0
2008-06-23,11.452,11.452,11.19,11.246,3130420,0
2008-06-24,11.313,11.313,10.866,10.905,5528511,0
2008-06-25,10.966,11.102,10.83,11.034,3694251,0
2008-06-26,10.935,10.99,10.816,10.841,4628855,0
2008-06-27,10.761,10.803,10.575,10.63,5177340,0
2008-06-30,10.495,10.767,10.177,10.742,8415831,0
2008-07-01,10.699,10.699,10.495,10.563,4704456,0
2008-07-02,10.606,10.699,10.557,10.63,4348966,0
2008-07-03,10.674,10.713,10.531,10.57,2266427,0
2008-07-07,10.593,10.699,10.525,10.63,3422703,0
2008-07-08,10.636,10.761,10.382,10.582,9845928,0
2008-07-09,10.145,10.495,10.123,10.314,7335240,0
2008-07-10,10.302,10.352,10.104,10.321,7072143,0
2008-07-11,10.233,10.263,9.997,10.158,5242552,0
2008-07-14,10.164,10.4,10.135,10.196,9256116,0
2008-07-15,10.11,10.314,9.992,10.276,6904052,0
2008-07-16,10.295,10.482,10.171,10.458,5733158,0
2008-07-17,9.929,10.482,9.929,10.451,10963833,0
2008-07-18,10.464,10.557,10.289,10.352,5833793,0
2008-07-21,10.358,10.371,10.129,10.22,4606595,0
2008-07-22,10.334,10.612,10.184,10.606,6877863,0
2008-07-23,10.57,10.836,10.5,10.78,2515544,0
2008-07-24,10.78,10.78,10.55,10.582,4333736,0
2008-07-25,10.593,10.618,10.371,10.495,6064669,0
2008-07-28,10.458,10.57,10.327,10.393,4902238,0
2008-07-29,10.413,10.487,10.34,10.475,5593298,0
2008-07-30,10.537,10.599,10.358,10.418,7238688,0
2008-07-31,10.418,10.593,10.388,10.513,4515291,0
2008-08-01,10.57,10.612,10.431,10.55,2595249,0
2008-08-04,10.606,10.736,10.582,10.648,4170214,0
2008-08-05,10.692,10.853,10.667,10.81,5023209,0
2008-08-06,10.798,10.916,10.798,10.841,4409929,0
2008-08-07,10.774,10.774,10.425,10.458,4711211,0
2008-08-08,10.458,10.961,10.431,10.935,3318673,0
2008-08-11,10.836,11.246,10.836,11.128,4273730,0
2008-08-12,11.115,11.171,10.99,11.059,3166397,0
2008-08-13,11.015,11.133,10.916,10.978,3145555,0
2008-08-14,10.905,11.19,10.823,11.065,3406584,0
2008-08-15,11.091,11.177,11.028,11.046,2259804,0
2008-08-18,11.052,11.097,10.916,10.954,2622043,0
2008-08-19,10.935,10.972,10.803,10.83,2186110,0
2008-08-20,10.83,10.841,10.599,10.718,3341954,0
2008-08-21,10.636,10.661,10.445,10.518,4049179,0
2008-08-22,10.537,10.736,10.5,10.713,2788413,0
2008-08-25,10.692,10.748,10.599,10.686,3229373,0
2008-08-26,10.686,10.686,10.377,10.445,2678671,0
2008-08-27,10.431,10.563,10.406,10.563,2429899,0
2008-08-28,10.606,10.713,10.506,10.713,3167601,0
2008-08-29,10.667,10.729,10.599,10.599,2780600,0
2008-09-02,10.718,11.085,10.718,10.978,5226573,0
2008-09-03,10.879,10.99,10.706,10.729,5636725,0
2008-09-04,10.648,10.718,10.425,10.425,3848498,0
2008-09-05,10.388,10.563,10.327,10.525,3030255,0
2008-09-08,10.661,10.892,10.661,10.823,5320213,0
2008-09-09,10.836,11.097,10.724,10.724,6370672,0
2008-09-10,10.774,10.78,10.557,10.599,4232553,0
2008-09-11,10.599,11.028,10.451,10.996,8433907,0
2008-09-12,10.935,11.227,10.905,11.227,5781309,0
2008-09-15,11.003,11.829,11.003,11.484,9622468,0
2008-09-16,11.362,11.427,10.803,11.034,7465688,0
2008-09-17,10.892,11.065,10.736,10.742,5560375,0
2008-09-18,10.836,11.059,10.625,10.866,7323035,0
2008-09-19,12.082,12.171,10.941,10.996,12819629,0
2008-09-22,10.91,11.171,10.661,10.661,4175417,0
2008-09-23,10.699,10.91,10.606,10.625,3269761,0
2008-09-24,10.674,10.787,10.388,10.425,4795440,0
2008-09-25,10.464,10.853,10.458,10.686,3986984,0
2008-09-26,10.699,10.954,10.606,10.767,3577477,0
2008-09-29,10.706,10.853,9.997,10.038,4563210,0
2008-09-30,10.208,10.418,10.092,10.413,4513227,0
2008-10-01,10.418,10.63,10.22,10.506,4677474,0
2008-10-02,10.451,10.525,10.065,10.117,4968152,0
2008-10-03,10.233,10.269,9.88,9.88,4285927,0
2008-10-06,9.698,9.872,8.9978,9.3644,7480214,0
2008-10-07,9.501,9.557,8.743,8.7984,6764141,0
2008-10-08,8.6381,8.8101,8.2152,8.353,12351009,0
2008-10-09,8.3461,8.3768,7.4948,7.5318,11775206,0
2008-10-10,7.3014,7.377,5.9922,6.2094,29618327,0
2008-10-13,6.9541,7.4387,6.7379,7.4387,15145959,0
2008-10-14,6.9605,7.5437,6.9605,7.2651,12675198,0
2008-10-15,7.3078,7.5192,6.9605,6.9794,9659474,0
2008-10-16,7.0298,7.0607,6.7316,6.9851,13480386,0
2008-10-17,6.8793,7.1348,6.6756,6.9423,7495507,0
2008-10-20,7.0789,7.2952,6.8309,7.2034,5970038,0
2008-10-21,7.3833,7.4512,7.1775,7.3211,7377298,0
2008-10-22,7.2651,7.2651,6.7742,6.8555,7914329,0
2008-10-23,6.7869,6.7869,5.2842,5.5884,19291669,0
2008-10-24,5.3028,5.6506,5.1227,5.514,11589505,0
2008-10-27,5.514,5.781,5.3713,5.4518,10939928,0
2008-10-28,5.5763,5.8059,5.3836,5.7995,9877461,0
2008-10-29,5.967,5.967,5.6879,5.7437,12559029,0
2008-10-30,5.8865,6.1286,5.8432,6.0977,6010598,0
2008-10-31,6.1163,6.4578,6.0915,6.2406,7486168,0
2008-11-03,6.2716,6.408,6.0665,6.1536,5663554,0
2008-11-04,6.3213,6.5439,6.2902,6.4327,5112521,0
2008-11-05,6.3714,6.5568,6.2963,6.3213,5584929,0
2008-11-06,6.3213,6.3213,5.9486,5.9922,8063613,0
2008-11-07,6.0542,6.1784,6.0229,6.1412,4654722,0
2008-11-10,6.5195,6.656,6.1972,6.284,7041643,0
2008-11-11,6.3087,6.408,5.9238,6.0294,4990484,0
2008-11-12,5.9486,6.0728,5.5264,5.5327,5495235,0
2008-11-13,5.5695,5.9984,5.3341,5.9984,8383523,0
2008-11-14,5.8556,6.0604,5.6195,5.694,5879847,0
2008-11-17,5.6506,5.7749,5.4891,5.5078,4032581,0
2008-11-18,5.5078,5.7687,5.3836,5.6383,6140023,0
2008-11-19,5.6133,5.8804,5.2532,5.2719,6825750,0
2008-11-20,5.2099,5.3713,4.5453,4.8061,10013590,0
2008-11-21,4.9426,5.0545,4.5018,5.0481,9528600,0
2008-11-24,5.1352,5.4272,4.9675,5.3341,5887069,0
2008-11-25,5.4891,5.4891,4.9055,5.3341,8418684,0
2008-11-26,5.3898,5.5327,5.185,5.4829,7625135,0
2008-11-28,5.3898,5.7376,5.34,5.7004,3451890,0
2008-12-01,5.7004,5.8928,5.5638,5.5884,8918675,0
2008-12-02,5.694,5.7871,5.2779,5.4705,10748337,0
2008-12-03,5.3586,5.8245,5.2346,5.781,7832097,0
2008-12-04,5.7128,6.0229,5.6257,5.6879,7803540,0
2008-12-05,5.6568,6.4141,5.5638,6.3213,8591155,0
2008-12-08,6.4578,6.5018,6.0915,6.2157,6810311,0
2008-12-09,6.1845,6.2716,5.9922,6.0229,5330140,0
2008-12-10,6.0977,6.408,5.9922,6.4014,5322462,0
2008-12-11,6.2779,6.7498,6.2716,6.4457,7567899,0
2008-12-12,6.2467,6.4959,6.1909,6.4777,5457865,0
2008-12-15,6.4959,6.6756,6.2467,6.3338,4222043,0
2008-12-16,6.3767,6.6432,6.2094,6.6299,7199554,0
2008-12-17,6.5887,6.7127,6.4894,6.6364,4529214,0
2008-12-18,7.0789,7.6998,7.0789,7.1903,14163920,0
2008-12-19,7.2216,7.5885,7.1097,7.3147,9708581,0
2008-12-22,7.3274,7.4765,7.1166,7.2776,6728947,0
2008-12-23,7.3589,7.4072,7.1475,7.2099,4540221,0
2008-12-24,7.2531,7.3211,7.1229,7.3078,1345309,0
2008-12-26,7.34,7.4323,7.2342,7.3589,1451845,0
2008-12-29,7.3147,7.3147,7.0655,7.1903,3168956,0
2008-12-30,7.2342,7.4387,7.2153,7.4323,3676613,0
2008-12-31,7.4512,7.6068,7.4323,7.4701,3519976,0
2009-01-02,7.4512,7.7559,7.4072,7.6746,3572609,0
2009-01-05,7.6131,8.005,7.6131,7.9861,6384200,0
2009-01-06,8.0527,8.3635,7.7748,7.8425,6945097,0
2009-01-07,7.7559,7.8868,7.5192,7.5996,4374151,0
2009-01-08,7.5943,7.7866,7.4512,7.7866,5083927,0
2009-01-09,7.7312,7.8735,7.489,7.576,4857436,0
2009-01-12,7.6257,7.6257,7.2412,7.3078,5307524,0
2009-01-13,7.3211,7.4701,7.2714,7.389,4227617,0
2009-01-14,7.2531,7.2531,6.8793,7.0101,4280481,0
2009-01-15,7.004,7.1229,6.7995,7.0978,5606358,0
2009-01-16,7.1964,7.3211,7.0913,7.2412,5850754,0
2009-01-20,7.247,7.2776,6.8492,6.8737,5570403,0
2009-01-21,6.8855,7.1593,6.8309,7.141,4832092,0
2009-01-22,7.0165,7.2896,6.9359,7.2342,4831017,0
2009-01-23,7.1166,7.2531,6.9676,7.172,2229061,0
2009-01-26,7.2342,7.6131,7.172,7.4645,4129380,0
2009-01-27,7.4948,7.8112,7.4765,7.576,4106983,0
2009-01-28,7.6809,7.8112,7.4948,7.6557,3875364,0
2009-01-29,7.6627,7.6684,7.4512,7.489,3012505,0
2009-01-30,7.5382,7.5821,6.9178,6.9737,6634531,0
2009-02-02,6.9737,7.0789,6.7673,7.0346,5476517,0
2009-02-03,7.0481,7.3274,6.9676,7.2714,3914199,0
2009-02-04,7.3589,7.5192,7.2587,7.3644,5323247,0
2009-02-05,7.3274,7.5437,7.2412,7.4828,5593002,0
2009-02-06,7.5632,7.8614,7.5318,7.8357,4464366,0
2009-02-09,7.8168,7.8672,7.5943,7.7062,4618886,0
2009-02-10,7.6998,7.7929,7.3589,7.4191,5523775,0
2009-02-11,7.718,8.2885,7.6809,8.136,10617120,0
2009-02-12,8.1464,8.3705,7.8168,8.0596,9758890,0
2009-02-13,8.1164,8.4258,8.0463,8.3202,8617247,0
2009-02-17,8.1409,8.2087,7.9169,7.979,8060964,0
2009-02-18,7.9224,7.9918,7.576,7.7376,7796001,0
2009-02-19,7.905,8.005,7.7312,7.7677,5503381,0
2009-02-20,7.6746,7.8055,7.4512,7.6374,7451898,0
2009-02-23,7.6935,7.7488,7.4072,7.4387,4811336,0
2009-02-24,7.4948,7.6627,7.377,7.6192,5936953,0
2009-02-25,7.5254,7.6627,7.4191,7.5437,6330408,0
2009-02-26,7.6502,7.8735,7.2832,7.3274,9395190,0
2009-02-27,7.1775,7.3078,7.1229,7.1286,9997727,0
2009-03-02,7.0298,7.0607,6.6196,6.6364,7225980,0
2009-03-03,6.7063,6.899,6.4649,6.5377,9794411,0
2009-03-04,6.5439,6.7742,6.5439,6.6432,8667186,0
2009-03-05,6.5251,6.5318,6.1536,6.2157,6520007,0
2009-03-06,6.2902,6.439,6.0229,6.2094,8460673,0
2009-03-09,6.1412,6.3527,6.0852,6.1226,6165336,0
2009-03-10,6.253,6.5018,6.1599,6.4711,9033387,0
2009-03-11,6.5251,6.6259,6.4327,6.5071,4572143,0
2009-03-12,6.4327,7.0236,6.4327,6.9983,7773835,0
2009-03-13,6.9983,7.1286,6.8612,6.9851,7116252,0
2009-03-16,7.172,7.4948,7.1593,7.1831,8364371,0
2009-03-17,7.2587,7.4191,7.1475,7.3708,5757110,0
2009-03-18,7.3708,7.5136,7.247,7.4135,5379598,0
2009-03-19,7.501,7.5696,7.2153,7.2832,4758259,0
2009-03-20,7.3147,7.4072,7.2034,7.3463,7027273,0
2009-03-23,7.377,7.6627,7.377,7.6627,8566250,0
2009-03-24,7.5996,7.7488,7.377,7.6312,7216727,0
2009-03-25,7.6935,7.8868,7.5996,7.718,8656847,0
2009-03-26,7.8923,8.2885,7.8301,8.2404,7007286,0
2009-03-27,8.0904,8.2885,8.066,8.2152,6879901,0
2009-03-30,8.0786,8.1905,8.0596,8.129,9173162,0
2009-03-31,8.3082,8.3705,8.0723,8.1905,8531372,0
2009-04-01,8.0842,8.4322,7.9412,8.3768,5120406,0
2009-04-02,8.4202,9.0334,8.4202,8.8297,10939572,0
2009-04-03,8.855,8.9412,8.6618,8.75,6785565,0
2009-04-06,8.6618,8.8164,8.6191,8.6926,6492710,0
2009-04-07,8.5567,8.7366,8.4384,8.5251,5379909,0
2009-04-08,8.5134,8.8432,8.4636,8.8297,5246026,0
2009-04-09,9.14,9.3156,8.8614,9.0334,5691042,0
2009-04-13,9.0231,9.0658,8.9102,8.9915,4276479,0
2009-04-14,8.9278,8.9671,8.6862,8.75,6287937,0
2009-04-15,8.6926,9.0105,8.668,8.9223,5018532,0
2009-04-16,8.9608,9.4266,8.9223,9.3392,9757364,0
2009-04-17,9.3891,9.487,9.0531,9.2463,8085288,0
2009-04-20,9.599,9.949,9.3263,9.4821,12554724,0
2009-04-21,9.4821,9.731,8.9544,9.1707,9872368,0
2009-04-22,9.203,9.594,9.1771,9.4395,7792776,0
2009-04-23,9.4691,9.587,9.3077,9.563,6745467,0
2009-04-24,9.654,9.841,9.4266,9.576,7050124,0
2009-04-27,9.4444,9.712,9.3448,9.395,8501447,0
2009-04-28,9.956,10.084,9.724,9.872,13234220,0
2009-04-29,10.135,10.563,10.065,10.469,11750210,0
2009-04-30,10.575,10.692,10.388,10.593,11397476,0
2009-05-01,10.57,10.674,10.445,10.557,5705965,0
2009-05-04,10.625,10.798,10.22,10.761,7944387,0
2009-05-05,10.718,10.78,10.537,10.557,7831171,0
2009-05-06,10.736,10.754,10.487,10.641,10233050,0
2009-05-07,10.692,10.879,10.625,10.754,9819797,0
2009-05-08,10.905,10.905,10.699,10.803,10257945,0
2009-05-11,10.706,10.841,10.692,10.767,6988270,0
2009-05-12,10.816,11.003,10.692,10.91,6486143,0
2009-05-13,10.798,10.91,10.425,10.464,7325319,0
2009-05-14,10.531,10.83,10.451,10.513,9138698,0
2009-05-15,10.215,10.636,10.215,10.388,6670611,0
2009-05-18,10.482,10.681,10.258,10.681,4271251,0
2009-05-19,10.654,10.847,10.5,10.767,6871248,0
2009-05-20,10.847,10.996,10.641,10.681,6387517,0
2009-05-21,10.543,10.582,10.327,10.445,10854850,0
2009-05-22,10.482,10.537,10.327,10.34,4815420,0
2009-05-26,10.263,10.57,10.196,10.537,6249434,0
2009-05-27,10.518,10.641,10.358,10.358,7500568,0
2009-05-28,10.431,10.482,10.215,10.377,7442562,0
2009-05-29,10.451,10.487,10.276,10.345,12037997,0
2009-06-01,10.506,10.713,10.495,10.618,10505780,0
2009-06-02,10.618,11.059,10.582,10.941,10230886,0
2009-06-03,10.872,10.972,10.618,10.736,5002174,0
2009-06-04,10.754,10.966,10.654,10.916,5803725,0
2009-06-05,10.99,11.073,10.754,10.823,5143888,0
2009-06-08,10.761,10.935,10.706,10.847,4761844,0
2009-06-09,10.899,10.899,10.686,10.798,4407642,0
2009-06-10,10.853,10.922,10.661,10.767,6629489,0
2009-06-11,10.761,10.954,10.761,10.836,6708456,0
2009-06-12,10.754,10.803,10.599,10.667,4406443,0
2009-06-15,10.612,10.654,10.406,10.582,6512710,0
2009-06-16,10.636,10.853,10.636,10.794,8776758,0
2009-06-17,10.767,10.83,10.582,10.699,5936815,0
2009-06-18,10.736,11.01,10.593,10.947,6838317,0
2009-06-19,10.972,11.073,10.841,10.886,7089993,0
2009-06-22,10.81,10.935,10.699,10.754,5798955,0
2009-06-23,10.748,10.803,10.445,10.5,10902265,0
2009-06-24,10.599,10.641,10.269,10.358,7326835,0
2009-06-25,10.4,10.495,10.308,10.431,9379226,0
2009-06-26,10.363,10.588,10.358,10.431,17002681,0
2009-06-29,10.431,10.438,10.314,10.393,7293093,0
2009-06-30,10.406,10.418,10.11,10.34,7589664,0
2009-07-01,9.942,10.767,9.942,10.641,7899321,0
2009-07-02,10.506,10.593,10.358,10.371,6450671,0
2009-07-06,10.289,10.406,10.196,10.269,6345016,0
2009-07-07,10.302,10.729,10.276,10.612,10292687,0
2009-07-08,10.661,10.661,10.314,10.475,10299816,0
2009-07-09,10.543,10.543,10.308,10.377,4542138,0
2009-07-10,10.327,10.425,10.171,10.239,4164827,0
2009-07-13,10.251,10.371,10.038,10.352,5404864,0
2009-07-14,10.382,10.543,10.302,10.451,7298637,0
2009-07-15,10.748,10.905,10.674,10.872,7018687,0
2009-07-16,10.905,11.121,10.905,10.985,8749337,0
2009-07-17,10.954,11.034,10.767,10.774,6678882,0
2009-07-20,10.841,10.929,10.736,10.798,5553545,0
2009-07-21,10.886,10.899,10.667,10.816,5113106,0
2009-07-22,10.736,10.996,10.718,10.892,7210005,0
2009-07-23,10.892,11.319,10.803,11.115,10532747,0
2009-07-24,11.091,11.27,11.01,11.251,6445122,0
2009-07-27,11.283,11.338,11.171,11.338,6021329,0
2009-07-28,11.233,11.544,11.233,11.433,7745927,0
2009-07-29,11.735,12.171,11.65,11.709,15021804,0
2009-07-30,11.847,11.859,11.57,11.57,9323405,0
2009-07-31,11.663,11.793,11.599,11.666,6939920,0
2009-08-03,11.793,11.859,11.65,11.816,8188270,0
2009-08-04,11.91,12.127,11.91,12.077,10265568,0
2009-08-05,12.407,12.407,11.958,11.992,7398214,0
2009-08-06,12.052,12.191,11.898,11.992,6967177,0
2009-08-07,12.152,12.171,12.016,12.058,4011329,0
2009-08-10,12.045,12.233,11.965,12.072,4747161,0
2009-08-11,11.978,12.095,11.871,12.021,4722906,0
2009-08-12,11.958,12.109,11.891,11.954,5904920,0
2009-08-13,12.35,12.35,11.998,12.251,8166204,0
2009-08-14,12.215,12.42,12.208,12.233,7156349,0
2009-08-17,12.178,12.215,12.034,12.215,6229510,0
2009-08-18,12.208,12.388,12.121,12.344,5805894,0
2009-08-19,12.227,12.338,12.121,12.287,4733116,0
2009-08-20,12.314,12.558,12.208,12.46,6328757,0
2009-08-21,12.574,12.723,12.42,12.674,4384387,0
2009-08-24,12.723,12.804,12.563,12.68,5205600,0
2009-08-25,12.662,12.792,12.531,12.742,4787567,0
2009-08-26,12.68,12.903,12.668,12.892,7044369,0
2009-08-27,12.88,12.99,12.756,12.978,5200982,0
2009-08-28,13.003,13.003,12.756,12.821,5174410,0
2009-08-31,12.761,12.859,12.481,12.551,6479332,0
2009-09-01,12.492,12.563,12.269,12.32,8054857,0
2009-09-02,12.338,12.505,12.263,12.445,6654788,0
2009-09-03,12.511,12.616,12.37,12.607,4730470,0
2009-09-04,12.581,12.71,12.511,12.616,4439632,0
2009-09-08,12.655,12.736,12.6,12.729,6815982,0
2009-09-09,12.723,12.723,12.314,12.481,9314248,0
2009-09-10,12.492,12.655,12.42,12.648,8412213,0
2009-09-11,12.687,12.742,12.558,12.697,4545933,0
2009-09-14,12.622,12.892,12.524,12.885,6141182,0
2009-09-15,12.859,12.971,12.749,12.957,5131863,0
2009-09-16,12.978,12.978,12.611,12.892,6304162,0
2009-09-17,13.127,13.127,12.892,13.033,7705457,0
2009-09-18,13.114,13.145,12.946,13.133,7829113,0
2009-09-21,13.102,13.133,12.957,13.02,6844825,0
2009-09-22,13.059,13.089,12.91,13.003,4425217,0
2009-09-23,13.054,13.302,13.054,13.109,6786664,0
2009-09-24,13.127,13.193,12.946,13.047,4465035,0
2009-09-25,13.041,13.121,12.952,12.978,3191436,0
2009-09-28,12.99,13.138,12.936,13.054,3636909,0
2009-09-29,13.083,13.133,12.996,13.059,3927765,0
2009-09-30,13.027,13.313,12.866,13.296,7979298,0
2009-10-01,13.177,13.182,12.749,12.769,7875695,0
2009-10-02,12.586,12.814,12.46,12.78,6274744,0
2009-10-05,12.769,13.013,12.662,13.013,5648007,0
2009-10-06,13.041,13.109,12.892,13.009,5432425,0
2009-10-07,13.02,13.041,12.859,12.996,4073752,0
2009-10-08,13.027,13.077,12.866,12.946,4549553,0
2009-10-09,12.91,13.027,12.88,13.003,3375444,0
2009-10-12,13.003,13.158,12.941,12.984,3547254,0
2009-10-13,12.971,13.047,12.749,12.99,5987116,0
2009-10-14,13.041,13.109,12.88,13.07,4907650,0
2009-10-15,13.003,13.121,12.971,13.109,4150519,0
2009-10-16,13.065,13.07,12.936,13.003,4082552,0
2009-10-19,13.009,13.193,12.952,13.121,6099451,0
2009-10-20,13.089,13.109,12.697,12.756,5071062,0
2009-10-21,12.761,12.971,12.697,12.756,4840581,0
2009-10-22,12.804,12.821,12.524,12.761,4282384,0
2009-10-23,12.821,12.821,12.357,12.407,6023830,0
2009-10-26,12.407,12.629,12.338,12.382,6908354,0
2009-10-27,12.413,12.551,12.257,12.432,8294741,0
2009-10-28,12.505,12.607,11.762,11.81,13956214,0
2009-10-29,11.859,12.282,11.847,12.171,16709426,0
2009-10-30,12.058,12.095,11.781,11.841,11612054,0
2009-11-02,11.871,11.941,11.643,11.762,9933882,0
2009-11-03,11.722,11.799,11.704,11.793,8255404,0
2009-11-04,11.823,12.016,11.755,11.866,8108360,0
2009-11-05,11.866,12.338,11.866,12.244,12360074,0
2009-11-06,12.171,12.251,12.102,12.244,5204040,0
2009-11-09,12.32,12.492,12.276,12.481,4789242,0
2009-11-10,12.287,12.474,12.184,12.438,5522111,0
2009-11-11,12.474,12.6,12.402,12.586,5568786,0
2009-11-12,12.6,12.71,12.487,12.505,5186370,0
2009-11-13,12.531,12.642,12.42,12.563,5595357,0
2009-11-16,12.586,12.834,12.563,12.814,7229175,0
2009-11-17,12.756,12.91,12.729,12.873,4033756,0
2009-11-18,12.834,12.885,12.703,12.804,5421990,0
2009-11-19,12.736,12.792,12.511,12.563,5078072,0
2009-11-20,12.524,12.723,12.492,12.68,4475433,0
2009-11-23,12.774,12.88,12.729,12.792,3727203,0
2009-11-24,12.668,12.792,12.492,12.607,5761065,0
2009-11-25,12.616,12.692,12.531,12.648,3604866,0
2009-11-27,12.407,12.42,12.244,12.376,2079583,0
2009-11-30,12.364,12.407,12.165,12.203,9544895,0
2009-12-01,12.282,12.388,12.251,12.263,5806831,0
2009-12-02,12.282,12.432,12.244,12.402,4857494,0
2009-12-03,12.388,12.481,12.32,12.332,5593119,0
2009-12-04,12.531,12.531,12.257,12.364,5524008,0
2009-12-07,12.307,12.42,12.203,12.364,5181347,0
2009-12-08,12.338,12.338,12.145,12.191,6856315,0
2009-12-09,12.191,12.332,12.088,12.294,5823317,0
2009-12-10,12.324,12.42,12.251,12.314,5179592,0
2009-12-11,12.276,12.438,12.184,12.269,5511748,0
2009-12-14,12.238,12.413,12.238,12.364,5195640,0
2009-12-15,12.364,12.413,12.269,12.382,4454222,0
2009-12-16,12.357,12.563,12.307,12.449,5509344,0
2009-12-17,12.407,12.71,12.269,12.629,7566009,0
2009-12-18,12.629,12.736,12.505,12.687,7587630,0
2009-12-21,12.674,12.898,12.662,12.859,3812758,0
2009-12-22,12.892,13.059,12.774,13.059,4304507,0
2009-12-23,13.07,13.289,13.07,13.238,4331755,0
2009-12-24,13.251,13.337,13.165,13.296,1057297,0
2009-12-28,13.308,13.33,13.114,13.171,3447245,0
2009-12-29,13.177,13.258,13.145,13.182,2179501,0
2009-12-30,13.138,13.317,13.083,13.308,3696324,0
2009-12-31,13.289,13.37,13.165,13.165,2621728,0
2010-01-04,13.313,13.395,13.189,13.395,5083032,0
2010-01-05,13.401,13.648,13.225,13.487,12537547,0
2010-01-06,13.512,13.648,13.442,13.467,5315017,0
2010-01-07,13.467,13.467,13.277,13.324,4360720,0
2010-01-08,13.258,13.324,13.089,13.152,6473934,0
2010-01-11,13.127,13.171,12.898,13.121,5371572,0
2010-01-12,13.041,13.219,12.971,13.027,4111320,0
2010-01-13,13.059,13.302,13.059,13.245,4187711,0
2010-01-14,13.245,13.277,13.109,13.189,4802679,0
2010-01-15,13.182,13.251,13.089,13.193,6908831,0
2010-01-19,13.193,13.232,13.102,13.182,5362383,0
2010-01-20,13.009,13.171,12.946,13.138,6039095,0
2010-01-21,13.102,13.213,12.917,12.946,6860373,0
2010-01-22,12.941,13.158,12.885,13.009,6751119,0
2010-01-25,13.109,13.109,12.957,12.99,4598985,0
2010-01-26,12.978,12.978,12.814,12.903,3823266,0
2010-01-27,12.853,12.859,12.611,12.736,6164606,0
2010-01-28,12.769,12.769,12.524,12.558,6185076,0
2010-01-29,12.558,12.792,12.511,12.538,5925376,0
2010-02-01,12.629,12.71,12.544,12.703,3533183,0
2010-02-02,12.729,13.02,12.648,12.952,4287174,0
2010-02-03,12.873,13.009,12.814,12.957,5194398,0
2010-02-04,12.853,12.853,12.524,12.524,3885295,0
2010-02-05,12.511,12.531,12.364,12.481,5730949,0
2010-02-08,12.505,12.569,12.37,12.388,3602828,0
2010-02-09,12.498,12.792,12.498,12.629,8230107,0
2010-02-10,12.611,12.629,12.004,12.077,14327590,0
2010-02-11,12.088,12.152,11.878,11.922,9523811,0
2010-02-12,11.829,12.034,11.698,11.971,8708535,0
2010-02-16,12.072,12.133,11.947,11.985,7517483,0
2010-02-17,12.045,12.263,11.954,12.121,7531788,0
2010-02-18,12.088,12.35,12.088,12.338,5679754,0
2010-02-19,12.32,12.32,12.208,12.257,4436697,0
2010-02-22,12.269,12.314,12.152,12.165,4029467,0
2010-02-23,12.133,12.178,11.916,11.965,6647210,0
2010-02-24,11.965,12.004,11.749,11.91,6774962,0
2010-02-25,15.591,16.144,15.461,15.822,98086130,0
2010-02-26,15.684,16.007,15.617,15.866,26450477,0
2010-03-01,15.815,15.959,15.772,15.895,34876288,0
2010-03-02,15.914,16.319,15.859,16.287,27577621,0
2010-03-03,16.266,16.517,16.242,16.356,17109751,0
2010-03-04,16.368,16.443,16.05,16.095,16106823,0
2010-03-05,16.13,16.254,16.038,16.058,8808008,0
2010-03-08,16.038,16.306,15.979,16.247,13293470,0
2010-03-09,16.247,16.344,16.113,16.209,12338493,0
2010-03-10,16.215,16.266,16.13,16.183,18714798,0
2010-03-11,16.144,16.611,16.144,16.575,16637652,0
2010-03-12,16.543,16.966,16.467,16.773,16054053,0
2010-03-15,16.555,16.753,16.549,16.703,6523403,0
2010-03-16,16.71,16.972,16.703,16.972,11477982,0
2010-03-17,16.959,17.138,16.84,16.907,14179229,0
2010-03-18,16.853,16.92,16.76,16.864,10084545,0
2010-03-19,16.822,16.87,16.593,16.74,11235874,0
2010-03-22,16.826,17.082,16.79,17.063,6981981,0
2010-03-23,17.058,17.075,16.834,16.983,6745950,0
2010-03-24,16.939,17.031,16.79,16.889,9617271,0
2010-03-25,17.001,17.126,16.81,16.834,11654831,0
2010-03-26,16.87,17.164,16.826,17.138,11647933,0
2010-03-29,17.164,17.485,17.095,17.442,13388774,0
2010-03-30,17.417,17.417,17.22,17.261,6289617,0
2010-03-31,17.214,17.338,17.095,17.176,10980500,0
2010-04-01,17.232,17.405,17.22,17.318,7093760,0
2010-04-05,17.274,17.585,17.274,17.547,7460539,0
2010-04-06,17.466,17.623,17.437,17.498,9253941,0
2010-04-07,17.424,17.585,17.38,17.473,9268660,0
2010-04-08,17.417,17.491,17.345,17.405,10409125,0
2010-04-09,17.387,17.579,17.207,17.547,7623005,0
2010-04-12,17.525,17.704,17.505,17.629,8307917,0
2010-04-13,17.591,17.665,17.485,17.623,10403633,0
2010-04-14,17.591,17.964,17.591,17.883,11753788,0
2010-04-15,17.808,17.914,17.671,17.717,5603403,0
2010-04-16,17.678,17.89,17.485,17.616,7304927,0
2010-04-19,17.616,17.671,17.442,17.479,6136428,0
2010-04-20,17.473,17.585,17.362,17.454,8126926,0
2010-04-21,17.498,17.53,17.405,17.448,7392229,0
2010-04-22,17.373,17.505,17.338,17.405,8598838,0
2010-04-23,17.404,17.564,17.335,17.541,5646794,0
2010-04-26,17.454,17.616,17.405,17.479,0,0
2010-04-27,17.461,17.803,17.399,17.485,19212310,0
2010-04-28,17.579,17.604,17.318,17.38,15436853,0
2010-04-29,17.491,17.591,17.393,17.543,9275697,0
2010-04-30,17.505,17.585,17.22,17.22,8181576,0
2010-05-03,17.294,17.512,17.254,17.38,5120383,0
2010-05-04,17.193,17.355,17.131,17.226,8411010,0
2010-05-05,17.075,17.138,16.677,16.74,13544605,0
2010-05-06,16.646,16.785,15.145,16.144,22946910,0
2010-05-07,16.13,16.337,15.908,16.044,17545910,0
2010-05-10,16.524,17.075,16.46,17.007,13283909,0
2010-05-11,16.803,16.989,16.641,16.81,9287164,0
2010-05-12,16.87,17.399,16.858,17.294,12062447,0
2010-05-13,17.305,17.454,17.164,17.193,6245780,0
2010-05-14,17.069,17.075,16.431,16.497,14203175,0
2010-05-17,16.543,16.785,16.144,16.35,10753813,0
2010-05-18,16.438,16.511,16.02,16.025,14144880,0
2010-05-19,15.959,16.101,15.742,15.997,9935148,0
2010-05-20,15.623,15.946,15.537,15.555,13793950,0
2010-05-21,15.319,15.985,15.083,15.748,16641089,0
2010-05-24,15.666,15.84,15.53,15.672,6340808,0
2010-05-25,15.424,15.815,15.3,15.795,10702789,0
2010-05-26,15.815,16.038,15.525,15.53,13569115,0
2010-05-27,15.735,16.517,15.735,16.504,12377928,0
2010-05-28,16.517,16.517,16.157,16.209,7133384,0
2010-06-01,16.183,16.368,16.02,16.082,11159875,0
2010-06-02,16.164,16.293,15.879,16.101,12994983,0
2010-06-03,16.058,16.225,16.001,16.209,7636998,0
2010-06-04,15.959,16.15,15.754,15.815,7659097,0
2010-06-07,15.791,15.985,15.413,15.443,10470212,0
2010-06-08,15.461,15.779,15.381,15.742,13827793,0
2010-06-09,15.705,15.992,15.642,15.742,9986645,0
2010-06-10,16.164,16.164,15.926,16.157,7951610,0
2010-06-11,16.05,16.327,15.866,16.313,5457375,0
2010-06-14,16.388,16.478,16.247,16.299,7710605,0
2010-06-15,16.438,16.511,16.306,16.46,6968513,0
2010-06-16,16.664,16.766,16.287,16.691,13698318,0
2010-06-17,16.803,17.02,16.659,16.966,9498029,0
2010-06-18,16.983,17.075,16.74,16.79,7853989,0
2010-06-21,16.952,17.075,16.672,16.753,3966014,0
2010-06-22,16.716,16.803,16.478,16.549,7554888,0
2010-06-23,16.511,16.677,16.407,16.562,6675252,0
2010-06-24,16.568,16.598,16.287,16.337,7311612,0
2010-06-25,16.337,16.394,16.058,16.071,13439573,0
2010-06-28,16.231,16.504,16.137,16.46,4691187,0
2010-06-29,16.242,16.254,15.997,16.118,10575233,0
2010-06-30,16.116,16.299,15.998,16.061,8511217,0
2010-07-01,16.032,16.221,15.872,16.124,8032162,0
2010-07-02,16.209,16.362,16.044,16.164,4399194,0
2010-07-06,16.221,16.537,16.221,16.394,5706654,0
2010-07-07,16.356,16.816,16.299,16.803,5096786,0
2010-07-08,16.92,17.331,16.889,17.075,6336874,0
2010-07-09,17.031,17.232,16.927,17.188,5487570,0
2010-07-12,17.138,17.207,16.983,17.182,4608211,0
2010-07-13,17.345,17.505,17.207,17.485,12909975,0
2010-07-14,17.424,17.485,17.3,17.399,4128146,0
2010-07-15,17.411,17.461,17.182,17.373,5399975,0
2010-07-16,17.268,17.387,17.131,17.193,5736942,0
2010-07-19,17.226,17.387,17.126,17.318,3717986,0
2010-07-20,17.131,17.437,17.131,17.424,4928794,0
2010-07-21,17.466,17.565,17.157,17.201,4444205,0
2010-07-22,17.325,17.547,17.325,17.525,4842761,0
2010-07-23,17.517,17.704,17.399,17.704,6227286,0
2010-07-26,17.665,17.945,17.659,17.925,6180809,0
2010-07-27,17.919,17.977,17.629,17.684,9043169,0
2010-07-28,17.711,17.914,17.536,17.828,7866585,0
2010-07-29,17.828,18.007,17.729,17.864,7306593,0
2010-07-30,17.691,17.957,17.636,17.822,4312382,0
2010-08-02,17.938,18.039,17.901,18.001,6212212,0
2010-08-03,18.007,18.168,17.908,18.162,5804203,0
2010-08-04,18.149,18.292,18.068,18.262,5840838,0
2010-08-05,18.174,18.174,17.99,18.095,6169469,0
2010-08-06,17.878,18.188,17.723,18.112,4145986,0
2010-08-09,18.149,18.257,18.089,18.25,2983032,0
2010-08-10,18.112,18.202,17.945,18.095,5059574,0
2010-08-11,17.836,17.919,17.665,17.671,3253814,0
2010-08-12,17.517,17.739,17.424,17.717,3944868,0
2010-08-13,17.653,17.878,17.629,17.828,4322154,0
2010-08-16,17.723,17.854,17.572,17.745,3505471,0
2010-08-17,17.836,17.919,17.697,17.883,6270023,0
2010-08-18,17.945,18.244,17.864,18.22,7259785,0
2010-08-19,18.13,18.174,17.803,17.908,5598202,0
2010-08-20,17.789,18.039,17.789,18.021,4672949,0
2010-08-23,18.014,18.162,17.777,17.783,4011279,0
2010-08-24,17.547,17.691,17.38,17.517,7917143,0
2010-08-25,17.517,17.53,17.312,17.461,7586075,0
2010-08-26,17.491,17.733,17.485,17.591,4088731,0
2010-08-27,17.649,17.828,17.417,17.803,2315393,0
2010-08-30,17.649,17.796,17.543,17.56,2993568,0
2010-08-31,17.44,17.771,17.42,17.67,4461114,0
2010-09-01,17.816,18.162,17.808,18.1,3903030,0
2010-09-02,18.057,18.137,17.883,18.007,4653948,0
2010-09-03,18.149,18.269,17.964,18.238,4355700,0
2010-09-07,17.758,18.586,17.717,18.355,7864249,0
2010-09-08,18.343,18.573,18.343,18.438,4878878,0
2010-09-09,18.485,18.586,18.444,18.479,3752482,0
2010-09-10,18.592,18.827,18.56,18.733,9940563,0
2010-09-13,18.882,19.002,18.784,18.888,10422001,0
2010-09-14,18.777,18.913,18.683,18.69,8969744,0
2010-09-15,18.642,18.846,18.573,18.84,3642550,0
2010-09-16,18.759,18.84,18.648,18.79,3867144,0
2010-09-17,18.906,18.957,18.714,18.745,4491964,0
2010-09-20,18.777,18.906,18.548,18.665,5319649,0
2010-09-21,18.665,18.834,18.468,18.784,6816261,0
2010-09-22,18.697,18.888,18.528,18.623,4489396,0
2010-09-23,18.496,18.714,18.392,18.509,6360474,0
2010-09-24,18.683,18.865,18.597,18.752,5016326,0
2010-09-27,18.697,19.125,18.672,18.99,8773453,0
2010-09-28,19.062,19.279,18.906,19.255,7198925,0
2010-09-29,19.201,19.323,19.169,19.299,4259204,0
2010-09-30,19.369,19.53,19.188,19.25,10576558,0
2010-10-01,19.344,19.746,19.02,19.746,27311662,0
2010-10-04,13.97,13.97,13.448,13.667,16150971,0
2010-10-05,13.753,13.939,13.623,13.86,10868643,0
2010-10-06,13.916,14.009,13.81,13.977,12299520,0
2010-10-07,14.003,14.139,13.86,13.872,14043045,0
2010-10-08,13.86,14.046,13.86,14.003,9455125,0
2010-10-11,14.127,14.139,13.97,14.082,5178623,0
2010-10-12,14.039,14.251,13.977,14.188,6320270,0
2010-10-13,14.282,14.363,14.194,14.306,11574828,0
2010-10-14,14.55,14.916,14.425,14.833,16269832,0
2010-10-15,14.908,15.051,14.772,14.966,13885381,0
2010-10-18,15.145,15.448,14.916,15.002,4953519,0
2010-10-19,14.896,15.033,14.76,14.99,6335475,0
2010-10-20,14.99,15.473,14.966,15.02,8787089,0
2010-10-21,15.071,15.256,14.99,15.139,6799473,0
2010-10-22,15.188,15.3,15.139,15.294,4941222,0
2010-10-25,15.4,15.431,14.971,14.971,7893906,0
2010-10-26,14.902,15.045,14.797,15.014,7917855,0
2010-10-27,14.873,14.933,14.506,14.61,11812056,0
2010-10-28,14.797,15.369,14.797,14.996,25200731,0
2010-10-29,15.043,15.092,14.854,14.911,8021883,0
2010-11-01,14.766,15.09,14.766,14.933,13102845,0
2010-11-02,15.058,15.194,14.873,14.94,8681668,0
2010-11-03,14.928,14.953,14.772,14.809,8420358,0
2010-11-04,14.878,15.207,14.853,15.151,14778426,0
2010-11-05,15.158,15.325,15.145,15.28,6653488,0
2010-11-08,15.244,15.42,15.094,15.369,4904085,0
2010-11-09,15.381,15.555,15.35,15.42,7320469,0
2010-11-10,15.42,15.598,15.262,15.568,6985627,0
2010-11-11,15.498,15.635,15.338,15.63,5092727,0
2010-11-12,15.518,15.654,15.42,15.486,8197311,0
2010-11-15,15.498,15.691,15.436,15.581,3372258,0
2010-11-16,15.467,15.581,15.164,15.22,6473947,0
2010-11-17,15.232,15.287,15.094,15.139,6389410,0
2010-11-18,15.287,15.859,15.274,15.772,8917685,0
2010-11-22,15.722,15.836,15.518,15.735,4996686,0
2010-11-23,15.53,15.53,15.033,15.065,9883266,0
2010-11-24,15.244,15.511,15.227,15.431,4803259,0
2010-11-26,15.268,15.431,15.268,15.319,1350020,0
2010-11-29,15.164,15.202,14.711,14.94,10922411,0
2010-11-30,14.802,15.058,14.69,14.996,10441899,0
2010-12-01,15.114,15.393,15.027,15.387,6447761,0
2010-12-02,15.374,15.754,15.313,15.754,5672911,0
2010-12-03,15.672,15.901,15.635,15.829,8860054,0
2010-12-06,15.767,15.953,15.635,15.722,3874792,0
2010-12-07,15.866,16.032,15.802,15.89,5117722,0
2010-12-08,15.901,15.953,15.666,15.853,3726360,0
2010-12-09,15.926,16.137,15.901,16.089,5036234,0
2010-12-10,16.164,16.183,16.02,16.101,3991540,0
2010-12-13,16.144,16.221,15.966,16.077,3556908,0
2010-12-14,16.144,16.144,15.879,15.985,5753174,0
2010-12-15,15.926,15.997,15.678,15.822,7511262,0
2010-12-16,15.819,15.898,15.583,15.757,9252202,0
2010-12-17,15.666,15.926,15.654,15.678,12272125,0
2010-12-20,15.654,15.729,15.543,15.617,6353528,0
2010-12-21,15.678,15.722,15.467,15.543,7312616,0
2010-12-22,15.581,15.623,15.448,15.525,5412410,0
2010-12-23,15.525,15.779,15.473,15.691,4469694,0
2010-12-27,15.623,15.729,15.53,15.672,2700433,0
2010-12-28,15.672,15.678,15.467,15.623,4027201,0
2010-12-29,15.671,15.809,15.51,15.535,2693660,0
2010-12-30,15.523,15.635,15.465,15.559,2316036,0
2010-12-31,15.521,15.628,15.414,15.545,2122275,0
2011-01-03,15.604,15.953,15.561,15.809,5735387,0
2011-01-04,15.829,15.89,15.4,15.406,6091146,0
2011-01-05,15.369,15.518,15.28,15.3,7806467,0
2011-01-06,15.3,15.338,14.99,15.094,9638295,0
2011-01-07,15.139,15.188,14.673,14.828,13863672,0
2011-01-10,14.755,15.35,14.729,15.306,14958903,0
2011-01-11,15.381,15.431,15.182,15.313,5219072,0
2011-01-12,15.374,15.617,15.274,15.604,5531256,0
2011-01-13,15.617,15.735,15.511,15.729,6156395,0
2011-01-14,15.722,15.919,15.654,15.829,6452302,0
2011-01-18,15.843,15.951,15.681,15.838,3963286,0
2011-01-19,15.832,15.881,15.457,15.488,4469010,0
2011-01-20,15.436,15.635,15.424,15.555,5836687,0
2011-01-21,15.61,15.748,15.486,15.525,5934089,0
2011-01-24,15.505,15.598,15.467,15.598,5186376,0
2011-01-25,15.555,15.623,15.343,15.623,3713673,0
2011-01-26,15.623,15.748,15.511,15.666,3776101,0
2011-01-27,15.697,15.953,15.678,15.908,5878034,0
2011-01-28,15.884,16.101,15.467,15.543,5952410,0
2011-01-31,15.526,15.836,15.495,15.621,4166332,0
2011-02-01,15.729,16.101,15.729,16.001,4907665,0
2011-02-02,15.966,16.077,15.785,15.822,3447914,0
2011-02-03,15.713,15.869,15.607,15.812,3706908,0
2011-02-04,15.822,16.032,15.791,16.025,3255800,0
2011-02-07,16.077,16.19,15.971,16.082,3986377,0
2011-02-08,16.124,16.327,15.985,16.299,4826993,0
2011-02-09,16.332,16.394,15.992,16.082,4125766,0
2011-02-10,15.995,16.149,15.976,16.142,5112945,0
2011-02-11,16.17,16.356,16.02,16.293,7108278,0
2011-02-14,16.273,16.362,16.032,16.101,4594830,0
2011-02-15,16.02,16.299,15.979,16.254,3658397,0
2011-02-16,16.238,16.401,16.157,16.401,2654944,0
2011-02-17,16.362,16.753,16.35,16.747,4970395,0
2011-02-18,16.791,16.86,16.724,16.86,6206288,0
2011-02-22,16.716,16.858,16.664,16.736,5212757,0
2011-02-23,16.703,16.797,16.549,16.593,7306729,0
2011-02-24,16.438,16.438,15.705,16.144,13257336,0
2011-02-25,16.155,16.517,16.112,16.497,6514370,0
2011-02-28,16.581,16.643,16.311,16.332,5317159,0
2011-03-01,16.332,16.524,15.937,15.976,7521151,0
2011-03-02,15.982,16.03,15.856,15.964,6065426,0
2011-03-03,16.163,16.279,16.106,16.237,8396221,0
2011-03-04,16.259,16.259,15.964,16.037,3349742,0
2011-03-07,16.112,16.246,16.011,16.117,4347692,0
2011-03-08,16.189,16.485,16.055,16.478,3751339,0
2011-03-09,16.49,16.791,16.332,16.741,3125427,0
2011-03-10,16.594,16.666,16.332,16.337,3594571,0
2011-03-11,16.355,16.466,16.122,16.431,3601423,0
2011-03-14,16.431,16.49,16.122,16.411,4149677,0
2011-03-15,16.018,16.38,15.694,16.299,5537633,0
2011-03-16,16.237,16.265,15.838,15.898,5145888,0
2011-03-17,16.086,16.181,15.873,15.921,4194425,0
2011-03-18,16.149,16.246,15.995,16.099,4558756,0
2011-03-21,16.292,16.678,16.246,16.654,1612157,0
2011-03-22,16.647,16.698,16.437,16.485,5348468,0
2011-03-23,16.447,16.497,16.332,16.411,4337576,0
2011-03-24,16.524,16.71,16.504,16.599,3613205,0
2011-03-25,16.642,16.823,16.517,16.531,4153302,0
2011-03-28,16.594,16.811,16.594,16.705,2981354,0
2011-03-29,16.71,16.948,16.672,16.835,3065460,0
2011-03-30,16.904,17.06,16.823,17.041,3228928,0
2011-03-31,17.006,17.127,16.932,17.027,5621462,0
2011-04-01,17.109,17.316,17.085,17.197,4025247,0
2011-04-04,17.245,17.335,17.197,17.239,2444024,0
2011-04-05,17.204,17.342,17.155,17.291,3194286,0
2011-04-06,17.348,17.377,17.104,17.211,3043004,0
2011-04-07,17.179,17.239,17.01,17.197,2082157,0
2011-04-08,17.211,17.265,17.072,17.148,2538728,0
2011-04-11,17.115,17.284,17.054,17.229,4196040,0
2011-04-12,17.158,17.307,17.101,17.228,2865940,0
2011-04-13,17.265,17.404,17.211,17.364,3508747,0
2011-04-14,17.278,17.489,17.278,17.435,4717267,0
2011-04-15,17.497,17.57,17.398,17.57,3487518,0
2011-04-18,17.364,17.435,17.098,17.155,4204813,0
2011-04-19,17.148,17.452,17.098,17.385,5012743,0
2011-04-20,17.57,17.658,17.471,17.658,4078042,0
2011-04-21,17.729,17.925,17.658,17.847,3651331,0
2011-04-25,17.803,17.871,17.677,17.808,2474981,0
2011-04-26,17.835,17.841,17.583,17.642,4376699,0
2011-04-27,17.691,17.815,17.603,17.782,4490200,0
2011-04-28,17.776,18.002,17.67,17.744,4633063,0
2011-04-29,17.456,17.753,17.38,17.724,5509913,0
2011-05-02,17.744,18.096,17.696,18.022,7305386,0
2011-05-03,17.933,17.997,17.758,17.803,4968612,0
2011-05-04,17.776,17.847,17.541,17.622,4351460,0
2011-05-05,17.509,17.564,17.038,17.113,7827581,0
2011-05-06,17.335,17.484,17.003,17.224,9803803,0
2011-05-09,17.245,17.471,17.148,17.446,3729567,0
2011-05-10,17.471,17.914,17.441,17.914,5257023,0
2011-05-11,17.789,18.003,17.789,17.997,6007541,0
2011-05-12,17.971,17.996,17.771,17.964,10424619,0
2011-05-13,17.908,18.203,17.908,18.063,5020156,0
2011-05-16,17.99,18.058,17.835,17.859,4058801,0
2011-05-17,17.815,18.002,17.683,17.938,3717227,0
2011-05-18,18.002,18.222,17.883,18.216,3677443,0
2011-05-19,18.307,18.556,18.197,18.465,4561294,0
2011-05-20,18.379,18.567,18.29,18.386,4312616,0
2011-05-23,18.151,18.3,18.089,18.169,4308476,0
2011-05-24,18.203,18.313,18.163,18.183,4901577,0
2011-05-25,18.108,18.132,17.895,17.895,6301917,0
2011-05-26,17.871,17.946,17.703,17.89,6174042,0
2011-05-27,17.89,17.979,17.752,17.848,5027455,0
2011-05-31,18.078,18.091,17.889,18.023,7908099,0
2011-06-01,18.035,18.278,18.017,18.12,8794315,0
2011-06-02,18.104,18.14,17.703,17.86,5171968,0
2011-06-03,17.67,17.841,17.603,17.716,3263075,0
2011-06-06,17.703,17.776,17.458,17.464,2890127,0
2011-06-07,17.522,17.803,17.495,17.716,4767296,0
2011-06-08,17.703,17.71,17.433,17.458,4407421,0
2011-06-09,17.522,17.648,17.414,17.627,3585970,0
2011-06-10,17.551,17.634,17.39,17.54,4339902,0
2011-06-13,17.57,17.683,17.489,17.641,4041389,0
2011-06-14,17.783,18.171,17.722,18.01,5771945,0
2011-06-15,17.848,17.972,17.414,17.471,6348695,0
2011-06-16,17.467,17.701,17.379,17.681,5034351,0
2011-06-17,17.829,18.104,17.789,17.926,7877772,0
2011-06-20,17.897,18.212,17.897,18.03,5311275,0
2011-06-21,18.109,18.335,18.109,18.267,5415395,0
2011-06-22,18.224,18.403,18.224,18.278,4101227,0
2011-06-23,18.071,18.091,17.703,17.952,6204853,0
2011-06-24,17.952,18.065,17.729,17.758,7196180,0
2011-06-27,17.783,18.098,17.776,17.985,3856173,0
2011-06-28,18.078,18.206,17.952,18.206,4203206,0
2011-06-29,18.283,18.379,18.152,18.342,4202316,0
2011-06-30,18.419,18.419,18.236,18.284,6015446,0
2011-07-01,18.316,18.693,18.302,18.681,6743202,0
2011-07-05,18.662,18.722,18.542,18.65,5499587,0
2011-07-06,18.576,18.64,18.38,18.438,6687486,0
2011-07-07,18.542,18.542,18.267,18.316,4951485,0
2011-07-08,17.91,18.29,17.91,18.165,4900966,0
2011-07-11,17.985,18.055,17.796,17.848,3658020,0
2011-07-12,17.716,17.926,17.716,17.758,4401071,0
2011-07-13,17.816,18.078,17.816,17.89,3739507,0
2011-07-14,17.816,18.017,17.603,17.648,5604738,0
2011-07-15,17.732,17.765,17.546,17.652,7400942,0
2011-07-18,17.451,17.59,17.221,17.502,6661081,0
2011-07-19,17.638,18.35,17.6,18.278,9079161,0
2011-07-20,18.283,18.423,18.171,18.41,4706266,0
2011-07-21,18.535,18.71,18.41,18.686,5178701,0
2011-07-22,18.674,18.786,18.643,18.686,4152525,0
2011-07-25,18.638,18.698,18.611,18.655,4866403,0
2011-07-26,18.633,18.713,18.57,18.64,4391326,0
2011-07-27,18.567,18.593,18.249,18.379,4895295,0
2011-07-28,18.31,18.33,17.681,17.736,9992445,0
2011-07-29,17.59,18.164,17.418,17.614,8272487,0
2011-08-01,17.583,17.86,17.458,17.59,6407466,0
2011-08-02,17.454,17.606,17.127,17.127,5655965,0
2011-08-03,17.171,17.347,16.881,17.341,6087429,0
2011-08-04,17.108,17.134,16.249,16.309,11232173,0
2011-08-05,16.613,16.617,15.873,16.407,13245867,0
2011-08-08,16.023,16.141,15.353,15.39,10651567,0
2011-08-09,15.566,15.891,15.02,15.847,11661429,0
2011-08-10,15.483,15.941,15.321,15.546,11241833,0
2011-08-11,15.579,16.447,15.44,16.259,8188636,0
2011-08-12,16.401,16.787,16.201,16.783,7838805,0
2011-08-15,16.901,16.971,16.68,16.951,6100220,0
2011-08-16,16.837,17.019,16.738,16.787,5581016,0
2011-08-17,16.951,17.341,16.887,17.333,5767134,0
2011-08-18,16.919,16.977,16.38,16.557,9234238,0
2011-08-19,16.334,16.75,16.244,16.276,6554580,0
2011-08-22,16.581,16.661,16.362,16.57,5939037,0
2011-08-23,16.624,17.249,16.6,17.249,5416862,0
2011-08-24,17.233,17.233,16.557,16.674,7156985,0
2011-08-25,16.68,16.706,16.08,16.141,7347336,0
2011-08-26,16.07,16.648,15.743,16.53,5198579,0
2011-08-29,16.787,16.919,16.674,16.844,3178029,0
2011-08-30,16.825,17.223,16.793,17.076,6381632,0
2011-08-31,17.204,17.38,17.103,17.304,6366468,0
2011-09-01,17.272,17.492,17.166,17.229,4899371,0
2011-09-02,16.951,17.147,16.829,16.855,3183385,0
2011-09-06,16.276,16.862,16.222,16.831,5090664,0
2011-09-07,17.07,17.21,16.926,17.001,3542970,0
2011-09-08,16.972,17.284,16.844,16.982,5368903,0
2011-09-09,16.725,16.756,15.875,15.957,10354701,0
2011-09-12,15.546,16.222,15.416,16.07,10285653,0
2011-09-13,16.216,16.85,16.144,16.66,9580687,0
2011-09-14,16.738,17.179,16.51,16.978,7313646,0
2011-09-15,17.108,17.134,16.782,17.083,3681168,0
2011-09-16,17.172,17.399,17.16,17.203,4754769,0
2011-09-19,16.919,17.007,16.738,16.912,5161018,0
2011-09-20,17.032,17.279,16.742,16.769,3290455,0
2011-09-21,16.819,16.825,16.165,16.165,5878829,0
2011-09-22,15.698,15.711,15.213,15.647,7900516,0
2011-09-23,15.603,15.792,15.496,15.617,5352437,0
2011-09-26,15.818,16.089,15.566,16.077,4692906,0
2011-09-27,16.422,16.673,16.171,16.256,4487768,0
2011-09-28,16.24,16.372,15.63,15.666,3787465,0
2011-09-29,15.93,16.089,15.59,15.875,2690982,0
2011-09-30,15.656,15.956,15.605,15.668,3987722,0
2011-10-03,15.528,15.573,14.854,14.867,10441765,0
2011-10-04,14.646,15.281,14.502,15.251,6508969,0
2011-10-05,15.307,15.307,14.704,14.898,10186423,0
2011-10-06,14.797,15.345,14.716,15.295,12220344,0
2011-10-07,15.389,15.579,15.113,15.181,7694536,0
2011-10-10,15.421,15.737,15.421,15.642,4051828,0
2011-10-11,15.516,15.743,15.496,15.672,4783275,0
2011-10-12,15.856,16.216,15.811,16.038,5922891,0
2011-10-13,15.904,16.171,15.843,16.101,2585220,0
2011-10-14,16.288,16.429,16.226,16.385,3580245,0
2011-10-17,16.385,16.385,15.937,16.019,4456136,0
2011-10-18,15.97,16.233,15.659,16.119,5039842,0
2011-10-19,16.119,16.347,16.043,16.077,2914844,0
2011-10-20,16.158,16.222,15.916,16.089,3155993,0
2011-10-21,16.233,16.288,16.025,16.101,5167621,0
2011-10-24,16.108,16.385,16.07,16.216,4567773,0
2011-10-25,16.114,16.223,15.754,15.78,3958401,0
2011-10-26,15.99,16.302,15.737,16.184,4678884,0
2011-10-27,17.183,17.31,16.222,16.366,10668595,0
2011-10-28,16.416,16.881,16.353,16.725,6635758,0
2011-10-31,16.444,17.246,16.444,16.891,9976609,0
2011-11-01,16.425,16.572,16.291,16.418,6015200,0
2011-11-02,16.629,16.667,16.171,16.256,5697082,0
2011-11-03,16.349,16.506,16.032,16.439,6211306,0
2011-11-04,16.264,16.534,16.186,16.474,4148662,0
2011-11-07,16.436,16.679,16.316,16.66,2917955,0
2011-11-08,16.652,16.855,16.553,16.824,3812181,0
2011-11-09,16.513,16.584,16.291,16.318,6236926,0
2011-11-10,16.547,16.627,16.343,16.591,4431742,0
2011-11-11,16.781,16.905,16.723,16.836,2587626,0
2011-11-14,16.74,16.792,16.527,16.553,2040657,0
2011-11-15,16.608,16.671,16.455,16.553,2916614,0
2011-11-16,16.374,16.71,16.291,16.395,3095366,0
2011-11-17,16.418,16.584,16.125,16.228,3589096,0
2011-11-18,16.332,16.461,16.223,16.355,2853362,0
2011-11-21,16.109,16.186,15.709,15.887,3373007,0
2011-11-22,15.848,15.937,15.704,15.78,2253838,0
2011-11-23,15.64,15.64,15.368,15.414,2713990,0
2011-11-25,15.318,15.513,15.318,15.331,1157233,0
2011-11-28,15.608,15.862,15.521,15.634,3261054,0
2011-11-29,15.736,16.032,15.653,15.658,3805318,0
2011-11-30,16.122,16.534,16.079,16.534,5742401,0
2011-12-01,16.5,16.671,16.264,16.337,3081973,0
2011-12-02,16.455,16.553,16.332,16.343,2379920,0
2011-12-05,16.591,16.703,16.527,16.646,4123834,0
2011-12-06,16.664,16.761,16.534,16.584,2708436,0
2011-12-07,16.534,16.781,16.439,16.671,2710233,0
2011-12-08,16.608,16.659,16.245,16.291,3051686,0
2011-12-09,16.311,16.627,16.311,16.547,3214688,0
2011-12-12,16.418,16.418,16.012,16.251,5523587,0
2011-12-13,16.298,16.418,15.862,15.898,4056381,0
2011-12-14,15.893,16.032,15.749,15.99,5356892,0
2011-12-15,16.096,16.527,16.025,16.153,8650271,0
2011-12-16,16.228,16.332,16.12,16.318,8394054,0
2011-12-19,16.332,16.401,15.887,15.923,5410774,0
2011-12-20,16.172,16.493,16.109,16.311,5172903,0
2011-12-21,16.468,16.54,16.349,16.474,3954306,0
2011-12-22,16.52,16.627,16.418,16.455,4036724,0
2011-12-23,16.534,16.615,16.401,16.488,3030464,0
2011-12-27,16.425,16.646,16.395,16.513,3075222,0
2011-12-28,16.547,16.615,16.032,16.05,3283859,0
2011-12-29,16.12,16.448,16.109,16.412,2345957,0
2011-12-30,16.362,16.488,16.298,16.318,2411307,0
2012-01-03,16.659,16.792,16.368,16.374,4685503,0
2012-01-04,16.311,16.5,16.285,16.488,2775958,0
2012-01-05,16.407,16.627,16.349,16.506,5195023,0
2012-01-06,16.474,16.474,16.109,16.114,3861207,0
2012-01-09,16.235,16.343,16.2,16.285,2890202,0
2012-01-10,16.425,16.439,16.223,16.278,5168158,0
2012-01-11,16.179,16.401,16.153,16.362,3100674,0
2012-01-12,16.407,16.52,16.298,16.311,2647277,0
2012-01-13,16.235,16.311,16.114,16.2,3420006,0
2012-01-17,16.357,16.47,16.291,16.383,3244794,0
2012-01-18,16.337,16.553,16.298,16.455,4316935,0
2012-01-19,16.468,17.027,16.374,16.925,5092587,0
2012-01-20,16.911,16.982,16.768,16.829,5737394,0
2012-01-23,16.867,16.932,16.729,16.836,3224128,0
2012-01-24,16.74,16.861,16.659,16.829,2546360,0
2012-01-25,16.74,17.355,16.664,17.298,3542121,0
2012-01-26,17.33,17.33,16.925,17.014,3462911,0
2012-01-27,16.905,17.147,16.874,17.083,2558174,0
2012-01-30,16.88,16.982,16.818,16.88,2521269,0
2012-01-31,16.923,16.987,16.834,16.956,2793140,0
2012-02-01,17.108,17.191,17.019,17.051,3969647,0
2012-02-02,17.051,17.259,17.014,17.204,2253524,0
2012-02-03,17.344,17.4,17.235,17.4,2815423,0
2012-02-06,17.355,17.355,17.103,17.154,3679458,0
2012-02-07,17.159,17.432,17.154,17.239,3399837,0
2012-02-08,17.331,17.413,17.179,17.374,2150240,0
2012-02-09,17.419,17.667,17.057,17.637,4209819,0
2012-02-10,17.54,17.564,17.279,17.362,3300156,0
2012-02-13,17.494,17.923,17.475,17.825,4513878,0
2012-02-14,17.753,17.818,17.652,17.785,4182367,0
2012-02-15,17.856,17.989,17.825,17.936,3372731,0
2012-02-16,17.949,18.145,17.772,18.145,4833447,0
2012-02-17,18.235,18.381,18.125,18.356,6681551,0
2012-02-21,18.35,18.368,18.053,18.108,3707566,0
2012-02-22,18.101,18.284,18.062,18.26,2384572,0
2012-02-23,18.224,18.23,18,18.108,3218661,0
2012-02-24,17.993,18.343,17.897,18.17,5934981,0
2012-02-27,18.058,18.07,17.844,17.887,3970384,0
2012-02-28,17.974,18.062,17.795,17.879,6286500,0
2012-02-29,17.942,18.378,17.86,18.294,8678931,0
2012-03-01,18.29,18.35,17.974,18.089,4923665,0
2012-03-02,18.107,18.184,17.848,17.927,2816403,0
2012-03-05,17.91,18.013,17.736,17.782,3364947,0
2012-03-06,17.65,17.727,17.203,17.239,4375067,0
2012-03-07,17.259,17.578,17.224,17.535,4231832,0
2012-03-08,17.681,17.681,17.286,17.286,4658835,0
2012-03-09,17.279,17.565,17.224,17.517,3568900,0
2012-03-12,17.529,17.611,17.388,17.535,3024189,0
2012-03-13,17.667,17.757,17.565,17.727,3877141,0
2012-03-14,17.687,17.788,17.464,17.522,3821079,0
2012-03-15,17.605,17.714,17.517,17.693,2609992,0
2012-03-16,17.732,17.757,17.476,17.707,6002276,0
2012-03-19,17.637,17.848,17.578,17.795,4056848,0
2012-03-20,17.63,18.125,17.598,18.032,4797161,0
2012-03-21,18.057,18.132,17.891,17.974,2969150,0
2012-03-22,17.897,18.038,17.828,17.987,2610478,0
2012-03-23,18.019,18.132,17.86,18.019,3784668,0
2012-03-26,18.145,18.145,17.961,18.101,6135134,0
2012-03-27,18.145,18.204,18.032,18.057,4420118,0
2012-03-28,17.993,18.025,17.732,17.865,3945771,0
2012-03-29,17.795,17.987,17.687,17.922,3712079,0
2012-03-30,18.075,18.317,17.947,18.211,2930268,0
2012-04-02,18.145,18.42,18.145,18.413,3796953,0
2012-04-03,18.343,18.674,18.343,18.533,3822882,0
2012-04-04,18.388,18.426,18.132,18.132,3340314,0
2012-04-05,18.068,18.235,17.974,18.224,1931686,0
2012-04-09,18.005,18.025,17.795,17.848,3455663,0
2012-04-10,17.802,17.848,17.425,17.432,3300371,0
2012-04-11,17.605,17.65,17.44,17.464,3745923,0
2012-04-12,17.451,17.585,17.356,17.542,3408110,0
2012-04-13,17.509,17.782,17.496,17.687,4847573,0
2012-04-16,17.727,17.954,17.624,17.815,6149814,0
2012-04-17,17.962,18.258,17.955,18.159,4638806,0
2012-04-18,18.089,18.163,17.993,18.112,3882493,0
2012-04-19,18.125,18.356,18.062,18.211,3983248,0
2012-04-20,18.255,18.493,18.242,18.44,4492220,0
2012-04-23,18.255,18.284,18.132,18.163,4993610,0
2012-04-24,18.138,18.406,18.112,18.317,2622624,0
2012-04-25,18.433,18.643,18.297,18.547,4846258,0
2012-04-26,18.586,19.05,18.482,18.947,5931035,0
2012-04-27,18.993,19.038,18.809,18.935,3032036,0
2012-04-30,18.854,19.565,18.579,19.177,15611071,0
2012-05-01,19.173,19.173,18.968,19.032,7230236,0
2012-05-02,18.756,18.888,18.674,18.86,4653197,0
2012-05-03,18.822,18.854,18.629,18.762,3607781,0
2012-05-04,18.681,18.718,18.488,18.579,4341693,0
2012-05-07,18.566,18.566,18.375,18.507,4641576,0
2012-05-08,18.388,18.61,18.388,18.579,5141096,0
2012-05-09,18.371,18.717,18.332,18.505,3400783,0
2012-05-10,18.68,19.032,18.609,18.954,5004302,0
2012-05-11,18.847,19.013,18.705,18.705,3945358,0
2012-05-14,18.566,18.617,18.343,18.356,3762656,0
2012-05-15,18.248,18.399,17.934,18.057,5541845,0
2012-05-16,18.118,18.399,18.082,18.297,5357169,0
2012-05-17,18.31,18.368,17.727,17.732,4010845,0
2012-05-18,17.763,17.769,17.2,17.296,9404353,0
2012-05-21,17.388,17.598,17.102,17.565,5013535,0
2012-05-22,17.661,17.693,17.351,17.444,5045624,0
2012-05-23,17.305,17.425,17.075,17.331,6648382,0
2012-05-24,17.351,17.552,17.286,17.496,3586222,0
2012-05-25,17.411,17.603,17.411,17.551,2883664,0
2012-05-29,17.693,17.828,17.591,17.763,4895744,0
2012-05-30,17.623,17.735,17.437,17.514,4369913,0
2012-05-31,17.542,17.546,17.299,17.419,5661377,0
2012-06-01,17.128,17.29,16.733,16.778,7662052,0
2012-06-04,16.81,16.859,16.586,16.713,5400693,0
2012-06-05,16.622,16.827,16.604,16.758,4729759,0
2012-06-06,16.91,17.175,16.815,17.168,4236482,0
2012-06-07,17.322,17.335,17.077,17.084,4824566,0
2012-06-08,17.052,17.276,17.02,17.255,2614828,0
2012-06-11,17.353,17.462,16.917,16.931,2892811,0
2012-06-12,16.971,17.077,16.866,17.07,4200060,0
2012-06-13,17.077,17.122,16.784,16.841,2988104,0
2012-06-14,16.904,16.977,16.733,16.822,5039975,0
2012-06-15,16.938,17.233,16.834,17.2,6288835,0
2012-06-18,17.077,17.372,17.07,17.213,3279508,0
2012-06-19,17.237,17.68,17.162,17.68,5902193,0
2012-06-20,17.623,17.693,17.385,17.521,5328605,0
2012-06-21,17.514,17.68,17.237,17.269,5422638,0
2012-06-22,17.353,17.449,17.135,17.262,10990451,0
2012-06-25,17.07,17.104,16.938,16.994,5281797,0
2012-06-26,16.944,17.052,16.771,16.971,3148572,0
2012-06-27,16.989,17.156,16.938,17.032,2170426,0
2012-06-28,16.938,17.064,16.778,17.046,3222528,0
2012-06-29,17.353,18.033,17.342,17.962,7499805,0
2012-07-02,17.975,18.153,17.91,18.14,5114285,0
2012-07-03,18.097,18.431,18.09,18.423,2080548,0
2012-07-05,18.34,18.385,18.084,18.159,3958453,0
2012-07-06,18.033,18.108,17.916,18.027,2691595,0
2012-07-09,18.033,18.108,17.91,18.033,2975481,0
2012-07-10,18.07,18.146,17.815,17.904,3976592,0
2012-07-11,17.649,17.686,17.342,17.474,6176442,0
2012-07-12,17.443,17.455,17.186,17.329,4408398,0
2012-07-13,17.385,17.714,17.29,17.501,3122701,0
2012-07-16,17.494,17.527,17.348,17.455,3103141,0
2012-07-17,17.449,17.449,17,17.269,5899320,0
2012-07-18,17.22,17.501,17.206,17.417,3188295,0
2012-07-19,17.43,17.699,17.315,17.577,4135941,0
2012-07-20,17.392,17.443,17.09,17.193,4280137,0
2012-07-23,17.175,17.706,17.046,17.636,5518529,0
2012-07-24,17.564,17.68,17.322,17.673,5597726,0
2012-07-25,17.611,17.994,17.546,17.955,5337127,0
2012-07-26,18.159,18.717,18.159,18.635,6272318,0
2012-07-27,18.774,19.082,18.666,19.025,4209024,0
2012-07-30,19.014,19.089,18.86,19.006,2290860,0
2012-07-31,19.019,19.089,18.781,18.781,4777453,0
2012-08-01,18.894,18.929,18.531,18.66,3519011,0
2012-08-02,18.524,18.616,18.22,18.263,4090215,0
2012-08-03,18.609,18.802,18.511,18.795,3911276,0
2012-08-06,18.888,19.068,18.781,18.901,3025969,0
2012-08-07,18.822,19.186,18.768,19.051,4504564,0
2012-08-08,18.988,19.153,18.968,19.057,2799659,0
2012-08-09,18.961,19.101,18.909,18.929,2578409,0
2012-08-10,18.749,18.872,18.654,18.854,2653941,0
2012-08-13,18.774,18.84,18.622,18.685,1803045,0
2012-08-14,18.71,18.802,18.648,18.71,1914325,0
2012-08-15,18.73,18.781,18.648,18.717,2444591,0
2012-08-16,18.703,18.86,18.685,18.833,2608044,0
2012-08-17,18.878,19.025,18.815,19.006,2074619,0
2012-08-20,18.827,19.001,18.774,18.961,2204957,0
2012-08-21,19.014,19.205,18.994,19.068,3265711,0
2012-08-22,18.981,19.095,18.878,19.006,2240338,0
2012-08-23,19.001,19.001,18.736,18.749,2876564,0
2012-08-24,18.717,18.988,18.66,18.947,2375865,0
2012-08-27,18.975,19.166,18.947,19.127,2200029,0
2012-08-28,19.075,19.281,19.025,19.2,2539393,0
2012-08-29,19.186,19.313,19.108,19.186,2446427,0
2012-08-30,19.068,19.101,18.774,18.833,2980759,0
2012-08-31,18.941,19.075,18.762,18.916,3561332,0
2012-09-04,18.894,19.153,18.888,19.101,2614192,0
2012-09-05,19.082,19.187,18.561,19.121,3825513,0
2012-09-06,19.275,19.746,19.206,19.739,4273685,0
2012-09-07,19.764,19.965,19.681,19.784,3837215,0
2012-09-10,19.746,19.777,19.469,19.618,6183428,0
2012-09-11,19.618,19.695,19.483,19.674,3948090,0
2012-09-12,19.702,19.811,19.63,19.771,3713816,0
2012-09-13,19.784,20.106,19.642,20.004,2849371,0
2012-09-14,20.063,20.088,19.844,20.075,6409667,0
2012-09-17,20.1,20.151,19.899,19.933,2773310,0
2012-09-18,19.851,20.151,19.851,20.008,4025030,0
2012-09-19,20.029,20.288,19.965,20.209,3913651,0
2012-09-20,20.063,20.313,20.063,20.228,2771682,0
2012-09-21,20.351,20.403,20.144,20.171,5512514,0
2012-09-24,20.036,20.216,20.015,20.095,2380641,0
2012-09-25,20.151,20.216,19.831,19.831,3623513,0
2012-09-26,19.863,19.938,19.611,19.611,3499610,0
2012-09-27,19.753,20.158,19.618,20.095,3619487,0
2012-09-28,20.043,20.171,19.899,20.137,3026292,0
2012-10-01,20.204,20.542,20.185,20.357,3081676,0
2012-10-02,20.449,20.542,20.339,20.456,3473334,0
2012-10-03,20.513,20.582,20.384,20.415,3328501,0
2012-10-04,20.462,20.563,20.396,20.487,1885072,0
2012-10-05,20.609,20.795,20.501,20.582,3999128,0
2012-10-08,20.57,20.757,20.493,20.673,1380364,0
2012-10-09,20.68,20.739,20.506,20.506,2451304,0
2012-10-10,20.351,20.557,20.288,20.306,1984442,0
2012-10-11,20.435,20.526,20.384,20.409,1908818,0
2012-10-12,20.475,20.533,20.222,20.281,3641713,0
2012-10-15,20.396,20.563,20.209,20.55,2528311,0
2012-10-16,20.648,20.905,20.602,20.648,2480332,0
2012-10-17,20.725,20.86,20.667,20.699,1983758,0
2012-10-18,20.667,20.963,20.648,20.763,2720276,0
2012-10-19,20.719,20.745,20.082,20.095,5271332,0
2012-10-22,19.886,20.384,19.771,20.204,4185919,0
2012-10-23,19.973,20.126,19.945,20.082,2917637,0
2012-10-24,20.119,20.3,19.811,19.863,4308935,0
2012-10-25,19.753,20.113,19.502,19.965,5020964,0
2012-10-26,19.978,20.088,19.758,19.945,4541759,0
2012-10-31,19.945,20.326,19.945,20.249,4670460,0
2012-11-01,20.281,20.654,20.192,20.435,4219182,0
2012-11-02,20.577,20.609,20.119,20.151,3248539,0
2012-11-05,19.886,19.991,19.611,19.831,5034409,0
2012-11-06,19.758,20.178,19.688,20.043,3535549,0
2012-11-07,19.817,19.863,19.526,19.585,5180713,0
2012-11-08,19.592,19.771,19.354,19.367,3984414,0
2012-11-09,19.367,19.777,19.268,19.533,3978331,0
2012-11-12,19.585,19.906,19.559,19.65,4219458,0
2012-11-13,19.618,19.702,19.374,19.385,3421331,0
2012-11-14,19.411,19.495,19.063,19.139,4548057,0
2012-11-15,19.18,19.275,19.018,19.153,3351962,0
2012-11-16,19.2,19.268,18.864,19.089,3563171,0
2012-11-19,19.281,19.476,19.281,19.385,6529815,0
2012-11-20,19.398,19.593,19.327,19.521,2343886,0
2012-11-21,19.507,19.664,19.431,19.651,2541633,0
2012-11-23,19.749,19.928,19.651,19.786,1720595,0
2012-11-26,19.664,19.766,19.612,19.766,1841918,0
2012-11-27,19.716,19.923,19.704,19.759,2820707,0
2012-11-28,19.69,20.079,19.593,20.073,5621492,0
2012-11-29,20.073,20.247,19.942,20.247,4753204,0
2012-11-30,20.232,20.247,19.994,20.189,6872930,0
2012-12-03,20.311,20.369,20.129,20.22,4129876,0
2012-12-04,20.202,20.337,20.202,20.319,4278794,0
2012-12-05,20.376,20.563,20.232,20.532,6155949,0
2012-12-06,20.532,20.532,20.331,20.5,3620953,0
2012-12-07,20.556,20.72,20.55,20.72,3683479,0
2012-12-10,20.655,20.862,20.602,20.648,4697714,0
2012-12-11,20.726,20.886,20.699,20.746,4569428,0
2012-12-12,20.817,20.933,20.356,20.382,6903725,0
2012-12-13,20.421,20.427,20.099,20.156,6724076,0
2012-12-14,20.073,20.123,19.988,20.053,6269525,0
2012-12-17,20.142,20.196,20.001,20.129,4713063,0
2012-12-18,20.129,21.043,20.104,20.726,12554890,0
2012-12-19,20.72,20.751,20.538,20.556,5445182,0
2012-12-20,20.616,20.712,20.462,20.699,5631480,0
2012-12-21,20.519,20.648,20.344,20.506,7227960,0
2012-12-24,20.5,20.655,20.369,20.616,1242208,0
2012-12-26,20.616,20.674,20.454,20.454,4945890,0
2012-12-27,20.454,20.55,20.279,20.462,2290312,0
2012-12-28,20.356,20.448,20.239,20.26,1508929,0
2012-12-31,20.22,20.563,20.142,20.542,3579628,0
2013-01-02,20.757,21.179,20.726,21.179,4234549,0
2013-01-03,21.141,21.218,20.83,21.004,4375500,0
2013-01-04,21.029,21.309,21.029,21.283,3860872,0
2013-01-07,21.173,21.295,21.153,21.283,2669372,0
2013-01-08,21.192,21.283,21.076,21.283,2421428,0
2013-01-09,21.347,21.451,21.283,21.335,2529502,0
2013-01-10,21.424,21.491,21.328,21.471,2147953,0
2013-01-11,21.465,21.722,21.355,21.684,2752483,0
2013-01-14,21.736,21.923,21.6,21.779,3164355,0
2013-01-15,21.69,21.937,21.619,21.89,2071682,0
2013-01-16,21.793,21.95,21.736,21.917,1867291,0
2013-01-17,21.956,22.202,21.929,22.124,2279826,0
2013-01-18,22.176,22.293,22.007,22.195,3791911,0
2013-01-22,22.195,22.397,22.103,22.338,2970801,0
2013-01-23,22.299,22.363,22.248,22.313,2142110,0
2013-01-24,22.35,22.377,22.014,22.234,3010741,0
2013-01-25,22.35,22.363,22.241,22.325,2844492,0
2013-01-28,22.39,22.403,22.208,22.313,1683068,0
2013-01-29,22.319,22.506,22.267,22.462,2151647,0
2013-01-30,22.468,22.572,22.403,22.48,2881470,0
2013-01-31,22.462,22.644,22.408,22.578,3882072,0
2013-02-01,22.726,22.974,22.705,22.9,3219927,0
2013-02-04,22.732,22.817,22.462,22.506,6782436,0
2013-02-05,22.693,22.739,22.22,22.429,7288152,0
2013-02-06,22.305,22.663,22.274,22.597,5870284,0
2013-02-07,22.344,22.785,22.267,22.609,10824531,0
2013-02-08,22.699,23.173,22.637,22.912,4196357,0
2013-02-11,22.851,23.006,22.81,22.954,3049147,0
2013-02-12,22.954,23.069,22.855,22.979,3694697,0
2013-02-13,23.037,23.083,22.817,22.894,6503086,0
2013-02-14,22.947,23.336,22.894,23.255,4256257,0
2013-02-15,23.309,23.509,23.27,23.478,4419521,0
2013-02-19,23.471,23.632,23.36,23.632,4421822,0
2013-02-20,23.608,23.677,23.407,23.431,5191036,0
2013-02-21,23.38,23.431,22.974,22.993,5598842,0
2013-02-22,23.108,23.353,23.006,23.276,3529135,0
2013-02-25,23.36,23.36,22.745,22.745,5098506,0
2013-02-26,22.894,22.932,22.408,22.644,6347034,0
2013-02-27,22.668,22.974,22.518,22.881,4554552,0
2013-02-28,22.954,23.27,22.894,23.167,4971770,0
2013-03-01,23,23.114,22.772,23.03,3895379,0
2013-03-04,23.017,23.108,22.863,23.108,3054492,0
2013-03-05,23.207,23.341,23.024,23.323,4352704,0
2013-03-06,23.354,23.452,23.107,23.132,3137472,0
2013-03-07,23.179,23.408,23.179,23.381,3275859,0
2013-03-08,23.426,23.666,23.408,23.614,3678567,0
2013-03-11,23.537,23.59,23.415,23.485,2437771,0
2013-03-12,23.445,23.53,23.323,23.491,2352948,0
2013-03-13,23.485,23.57,23.348,23.53,1466313,0
2013-03-14,23.57,23.61,23.367,23.491,2554670,0
2013-03-15,23.401,23.614,23.323,23.544,4421060,0
2013-03-18,23.341,23.666,23.263,23.621,3076827,0
2013-03-19,23.654,23.752,23.544,23.712,2780441,0
2013-03-20,23.785,24.225,23.785,24.157,4769522,0
2013-03-21,24.051,24.259,23.962,24.011,3497019,0
2013-03-22,24.079,24.294,24.051,24.208,2397238,0
2013-03-25,24.252,24.332,23.991,24.065,2163786,0
2013-03-26,24.109,24.287,24.011,24.085,4099658,0
2013-03-27,23.997,24.15,23.793,24.15,4904064,0
2013-03-28,24.169,24.247,23.991,24.038,3700730,0
2013-04-01,23.798,23.848,23.584,23.693,6462181,0
2013-04-02,23.868,24.058,23.712,23.969,4848640,0
2013-04-03,23.962,23.962,23.381,23.597,5882111,0
2013-04-04,23.621,23.895,23.55,23.584,4316556,0
2013-04-05,23.367,23.55,23.316,23.439,3402596,0
2013-04-08,23.422,23.914,23.422,23.908,1873567,0
2013-04-09,23.969,24.129,23.837,23.985,2435469,0
2013-04-10,24.011,24.389,24.011,24.356,2317063,0
2013-04-11,24.362,24.507,24.312,24.45,1687064,0
2013-04-12,24.259,24.375,24.102,24.266,2765213,0
2013-04-15,24.085,24.15,23.706,23.712,2425458,0
2013-04-16,24.058,24.362,23.848,24.344,4381708,0
2013-04-17,24.219,24.252,23.7,23.772,5067175,0
2013-04-18,23.831,24.169,23.739,23.81,2966839,0
2013-04-19,23.908,24.219,23.908,24.092,1993840,0
2013-04-22,23.974,24.096,23.798,23.985,2572181,0
2013-04-23,24.038,24.219,23.862,24.072,5684551,0
2013-04-24,24.115,24.301,23.874,23.895,4574613,0
2013-04-25,23.997,24.011,23.263,23.374,11198254,0
2013-04-26,23.309,23.517,23.302,23.439,8577088,0
2013-04-29,23.51,23.793,23.51,23.745,4268373,0
2013-04-30,23.666,23.895,23.503,23.848,3626661,0
2013-05-01,23.752,23.949,23.7,23.7,4216348,0
2013-05-02,23.628,24.038,23.119,23.949,4759672,0
2013-05-03,24.072,24.356,24.072,24.232,3416648,0
2013-05-06,24.208,24.259,24.072,24.115,2216625,0
2013-05-07,24.266,24.462,24.225,24.462,2800937,0
2013-05-08,24.423,24.52,24.28,24.429,2116098,0
2013-05-09,24.411,24.501,24.122,24.195,2901524,0
2013-05-10,24.188,24.259,23.895,24.259,3143690,0
2013-05-13,24.175,24.423,24.175,24.338,2495168,0
2013-05-14,24.252,24.924,24.252,24.821,3195870,0
2013-05-15,24.815,25.503,24.74,25.484,5395923,0
2013-05-16,25.23,25.653,25.145,25.164,8794630,0
2013-05-17,25.177,25.325,24.865,24.878,6275153,0
2013-05-20,24.892,25.056,24.845,24.968,3146922,0
2013-05-21,24.954,25.084,24.747,24.924,2747875,0
2013-05-22,24.931,25.338,24.698,24.781,2846432,0
2013-05-23,24.566,24.747,24.462,24.651,3768258,0
2013-05-24,24.553,24.815,24.411,24.709,2856112,0
2013-05-28,24.898,24.981,24.72,24.774,2263374,0
2013-05-29,24.677,24.794,24.546,24.579,3402834,0
2013-05-30,24.585,24.72,24.45,24.56,3086430,0
2013-05-31,24.476,24.695,24.181,24.195,6255121,0
2013-06-03,24.208,24.362,23.848,24.338,3534960,0
2013-06-04,24.369,24.713,24.356,24.501,3326915,0
2013-06-05,24.416,24.566,24.083,24.107,3415102,0
2013-06-06,24.14,24.217,23.715,24.043,5439412,0
2013-06-07,24.194,24.457,24.18,24.245,2931156,0
2013-06-10,24.311,24.368,24.127,24.325,3723578,0
2013-06-11,23.989,23.989,23.433,23.511,6583170,0
2013-06-12,23.592,23.946,23.499,23.499,3768934,0
2013-06-13,23.518,23.833,23.309,23.735,2271902,0
2013-06-14,23.642,23.821,23.446,23.656,3491759,0
2013-06-17,23.863,23.989,23.558,23.689,3264250,0
2013-06-18,23.668,23.959,23.611,23.884,2592264,0
2013-06-19,23.859,24.155,23.427,23.427,4540569,0
2013-06-20,23.303,23.337,22.563,22.636,7450278,0
2013-06-21,22.857,22.883,22.256,22.576,5717229,0
2013-06-24,22.347,22.674,22.151,22.459,5539878,0
2013-06-25,22.549,22.656,22.131,22.294,9500219,0
2013-06-26,22.478,22.857,22.405,22.786,10392855,0
2013-06-27,22.942,23.255,22.915,23.152,5012274,0
2013-06-28,23.145,23.249,23.008,23.014,9117103,0
2013-07-01,23.242,23.309,23.035,23.172,3793910,0
2013-07-02,23.119,23.342,22.909,23.02,2968285,0
2013-07-03,22.806,22.915,22.629,22.629,4367195,0
2013-07-05,22.839,22.996,22.681,22.89,2916418,0
2013-07-08,22.957,23.213,22.833,23.112,4483206,0
2013-07-09,23.342,23.565,23.255,23.401,4064771,0
2013-07-10,23.422,23.63,23.348,23.552,3309827,0
2013-07-11,23.788,24.043,23.768,24.035,2751533,0
2013-07-12,23.972,24.148,23.891,24.148,4318343,0
2013-07-15,24.12,24.381,24.107,24.318,3259314,0
2013-07-16,24.14,24.403,24.022,24.217,5159665,0
2013-07-17,24.251,24.403,24.217,24.264,3275924,0
2013-07-18,24.381,24.423,24.212,24.245,3222926,0
2013-07-19,24.3,24.403,24.217,24.331,3800530,0
2013-07-22,24.381,24.547,24.355,24.45,1742146,0
2013-07-23,24.52,24.604,24.457,24.54,3491905,0
2013-07-24,24.59,24.626,24.403,24.547,4268321,0
2013-07-25,24.474,25.081,24.3,24.997,5812345,0
2013-07-26,24.874,24.933,24.691,24.775,3020532,0
2013-07-29,24.735,24.914,24.553,24.566,1668658,0
2013-07-30,24.658,24.789,24.48,24.487,2062428,0
2013-07-31,24.381,24.797,24.381,24.572,2932573,0
2013-08-01,24.782,25.025,24.672,24.957,2970115,0
2013-08-02,24.821,25.025,24.742,24.952,2492469,0
2013-08-05,24.945,25.065,24.867,25.004,1799852,0
2013-08-06,24.963,25.004,24.816,24.829,2339881,0
2013-08-07,24.768,24.853,24.691,24.775,3374082,0
2013-08-08,24.927,25.174,24.821,25.095,2319091,0
2013-08-09,25.052,25.2,24.97,24.99,1603511,0
2013-08-12,24.874,25.065,24.834,25.039,1747461,0
2013-08-13,25.052,25.188,25.025,25.108,2976491,0
2013-08-14,25.077,25.195,25.045,25.116,3544658,0
2013-08-15,24.963,25.052,24.816,24.887,4849095,0
2013-08-16,24.867,24.887,24.48,24.604,3496693,0
2013-08-19,24.626,24.645,24.493,24.508,2399113,0
2013-08-20,24.513,24.742,24.501,24.58,3157191,0
2013-08-21,24.547,24.547,24.238,24.311,2799979,0
2013-08-22,24.325,24.585,24.257,24.527,2034603,0
2013-08-23,24.585,24.652,24.423,24.604,2426169,0
2013-08-26,24.626,24.71,24.331,24.362,2491498,0
2013-08-27,24.18,24.416,24.094,24.279,3105176,0
2013-08-28,24.224,24.306,24.022,24.089,4028575,0
2013-08-29,23.983,24.585,23.946,24.52,3838923,0
2013-08-30,24.553,24.626,24.362,24.48,3145651,0
2013-09-03,25.149,25.301,25.024,25.227,6305435,0
2013-09-04,25.187,25.662,25.121,25.492,6633382,0
2013-09-05,25.464,25.535,25.22,25.287,5136478,0
2013-09-06,25.313,25.773,24.976,25.535,3845652,0
2013-09-09,25.588,26.07,25.557,26.037,3673733,0
2013-09-10,26.175,26.282,26.037,26.094,3174955,0
2013-09-11,26.128,26.175,25.982,26.128,2752605,0
2013-09-12,26.081,26.194,25.925,25.925,2951227,0
2013-09-13,25.931,26.206,25.852,26.128,2343904,0
2013-09-16,26.392,26.616,26.324,26.588,3573895,0
2013-09-17,26.616,26.865,26.573,26.845,5695094,0
2013-09-18,26.914,27.294,26.7,27.219,4379331,0
2013-09-19,27.214,27.255,26.99,27.043,2830526,0
2013-09-20,27.057,27.096,26.793,26.865,4607893,0
2013-09-23,26.832,26.906,26.662,26.694,1544456,0
2013-09-24,26.707,26.793,26.445,26.463,3132084,0
2013-09-25,26.47,26.581,26.313,26.385,3397414,0
2013-09-26,26.451,26.739,26.385,26.733,2763355,0
2013-09-27,26.694,26.78,26.47,26.694,2498089,0
2013-09-30,26.505,26.694,26.378,26.457,2517276,0
2013-10-01,26.378,26.893,26.371,26.845,3287127,0
2013-10-02,26.707,26.873,26.573,26.793,3061650,0
2013-10-03,26.681,26.722,26.313,26.49,3915970,0
2013-10-04,26.497,26.581,26.288,26.451,3828755,0
2013-10-07,26.254,26.463,26.115,26.181,2833540,0
2013-10-08,26.288,26.337,26.037,26.115,3923400,0
2013-10-09,26.206,26.33,25.982,26.003,4023088,0
2013-10-10,26.181,26.688,26.181,26.688,2451517,0
2013-10-11,26.714,26.899,26.569,26.899,1721301,0
2013-10-14,26.788,27.024,26.648,27.003,1773983,0
2013-10-15,26.983,27.065,26.555,26.648,2572674,0
2013-10-16,26.845,27.13,26.806,27.043,3165284,0
2013-10-17,27.024,27.583,26.899,27.576,2991879,0
2013-10-18,27.741,27.766,27.504,27.76,4294022,0
2013-10-21,27.741,27.741,27.491,27.722,2530127,0
2013-10-22,27.878,28.261,27.819,28.149,3553973,0
2013-10-23,27.995,28.077,27.747,27.946,3504959,0
2013-10-24,27.641,27.747,26.365,26.616,9933898,0
2013-10-25,26.371,27.123,26.275,27.096,4556662,0
2013-10-28,27.07,27.694,27.07,27.667,2917581,0
2013-10-29,27.694,28.022,27.667,28.01,3173686,0
2013-10-30,28.103,28.136,27.623,27.628,3633821,0
2013-10-31,27.623,27.674,27.438,27.458,3197957,0
2013-11-01,27.518,27.653,27.188,27.484,2975407,0
2013-11-04,27.405,27.595,27.331,27.477,2024194,0
2013-11-05,27.233,27.331,27.043,27.057,2889283,0
2013-11-06,27.141,27.399,26.99,27.385,2836354,0
2013-11-07,27.399,27.444,26.858,26.939,2260159,0
2013-11-08,26.939,27.194,26.642,27.188,1887678,0
2013-11-11,27.214,27.274,27.116,27.233,1117215,0
2013-11-12,27.241,27.469,27.123,27.458,2652204,0
2013-11-13,27.255,27.602,27.194,27.602,2275727,0
2013-11-14,27.635,27.919,27.595,27.773,3392458,0
2013-11-15,27.766,27.833,27.399,27.674,1933462,0
2013-11-18,27.715,27.792,27.518,27.609,1376298,0
2013-11-19,27.616,27.709,27.294,27.418,4251262,0
2013-11-20,27.444,27.636,27.281,27.313,1634539,0
2013-11-21,27.365,27.801,27.338,27.768,1824269,0
2013-11-22,27.782,27.801,27.379,27.484,4468851,0
2013-11-25,27.611,27.689,27.345,27.385,2272639,0
2013-11-26,27.518,27.828,27.444,27.696,3072354,0
2013-11-27,27.676,27.922,27.611,27.873,1283916,0
2013-11-29,27.848,27.908,27.683,27.731,970985,0
2013-12-02,27.717,28.039,27.717,27.854,2380381,0
2013-12-03,27.788,28.099,27.755,28.093,2532841,0
2013-12-04,28.032,28.345,27.788,28.244,3895178,0
2013-12-05,28.179,28.21,27.835,27.867,2600443,0
2013-12-06,28.145,28.331,28.08,28.16,2334391,0
2013-12-09,28.166,28.21,27.762,27.985,2889900,0
2013-12-10,27.998,27.998,27.629,27.717,2076836,0
2013-12-11,27.794,27.972,27.558,27.724,3675403,0
2013-12-12,27.703,27.774,27.028,27.048,3080900,0
2013-12-13,27.028,27.206,26.81,26.883,2182499,0
2013-12-16,27.075,27.373,26.988,27.318,2018876,0
2013-12-17,27.325,27.569,27.254,27.47,2684434,0
2013-12-18,27.629,27.985,27.173,27.936,2857308,0
2013-12-19,27.992,28.203,27.936,28.025,3427781,0
2013-12-20,28.14,28.601,28.054,28.523,6798694,0
2013-12-23,28.64,28.748,28.389,28.516,1886190,0
2013-12-24,28.601,28.759,28.523,28.702,622154,0
2013-12-26,28.722,28.833,28.562,28.786,1080668,0
2013-12-27,28.886,28.939,28.709,28.845,1069113,0
2013-12-30,28.879,29.122,28.879,29.112,3823225,0
2013-12-31,29.177,29.329,29.118,29.177,1410162,0
2014-01-02,28.998,29.112,28.729,28.812,5154115,0
2014-01-03,28.668,29.112,28.626,28.873,1737608,0
2014-01-06,29.071,29.15,28.633,28.64,2713149,0
2014-01-07,28.654,29.163,28.62,29.099,2563133,0
2014-01-08,29.217,29.315,28.97,29.079,2898016,0
2014-01-09,29.065,29.322,28.998,29.243,2338635,0
2014-01-10,29.27,29.395,29.038,29.355,2771252,0
2014-01-13,29.257,29.461,28.945,29.031,2663645,0
2014-01-14,29.117,29.454,29.117,29.429,2448755,0
2014-01-15,29.534,29.705,29.329,29.594,2389890,0
2014-01-16,29.52,29.588,28.873,29.435,2323040,0
2014-01-17,29.402,29.441,29.203,29.276,1976667,0
2014-01-21,29.513,29.673,29.421,29.594,1909213,0
2014-01-22,29.698,29.772,29.527,29.668,2640726,0
2014-01-23,29.448,29.513,29.129,29.21,2110111,0
2014-01-24,29.058,29.129,28.779,28.779,2971856,0
2014-01-27,28.793,28.945,28.64,28.647,2863576,0
2014-01-28,28.702,29.112,28.675,29.085,2902954,0
2014-01-29,28.886,28.886,28.483,28.523,3511237,0
2014-01-30,28.709,29.106,28.688,28.991,1931512,0
2014-01-31,28.608,28.927,28.389,28.621,3130459,0
2014-02-03,28.695,28.886,27.808,27.854,3612370,0
2014-02-04,28.005,28.423,27.929,28.396,5255991,0
2014-02-05,28.49,28.786,27.979,28.722,4930294,0
2014-02-06,28.396,29.263,28.389,29.224,3633361,0
2014-02-07,29.402,29.625,29.25,29.355,3580760,0
2014-02-10,29.283,29.594,29.129,29.581,2116634,0
2014-02-11,29.625,30.004,29.461,29.97,3218347,0
2014-02-12,30.037,30.266,29.977,30.082,5211412,0
2014-02-13,29.912,30.408,29.852,30.388,4226289,0
2014-02-14,30.128,30.534,30.056,30.512,2784246,0
2014-02-18,30.451,30.744,30.366,30.638,3195198,0
2014-02-19,30.547,30.765,30.446,30.512,2599226,0
2014-02-20,30.565,31.067,30.499,30.994,4063831,0
2014-02-21,31.067,31.378,30.943,31.299,4102266,0
2014-02-24,31.353,31.663,31.226,31.241,4371501,0
2014-02-25,31.326,31.411,31.034,31.067,3146493,0
2014-02-26,31.167,31.213,30.718,30.725,3174627,0
2014-02-27,30.718,31.028,30.565,30.909,2425520,0
2014-02-28,30.956,31.372,30.903,31.128,2536050,0
2014-03-03,30.856,31.048,30.677,30.704,3287610,0
2014-03-04,30.903,31.142,30.697,31.034,4670152,0
2014-03-05,31.028,31.585,31.028,31.547,3501142,0
2014-03-06,31.568,31.813,31.519,31.733,3177411,0
2014-03-07,31.805,31.838,31.432,31.519,3025170,0
2014-03-10,31.512,31.547,31.228,31.286,2187791,0
2014-03-11,31.392,31.419,31.034,31.187,2717186,0
2014-03-12,31.028,31.249,30.949,31.18,1764328,0
2014-03-13,31.321,31.355,30.757,30.775,2384839,0
2014-03-14,30.743,31.254,30.743,30.908,2732127,0
2014-03-17,31.194,31.867,31.074,31.819,3951318,0
2014-03-18,31.813,31.893,31.639,31.687,2243700,0
2014-03-19,31.68,31.719,31.333,31.613,3355396,0
2014-03-20,31.519,31.853,31.468,31.74,3137523,0
2014-03-21,31.74,31.819,31.388,31.487,5120130,0
2014-03-24,31.487,31.606,30.868,30.889,3096504,0
2014-03-25,31.135,31.194,30.835,30.949,3513794,0
2014-03-26,31.061,31.074,30.764,30.77,2303008,0
2014-03-27,30.757,30.903,30.629,30.868,3536777,0
2014-03-28,30.961,31.168,30.942,31.142,1434371,0
2014-03-31,31.333,31.933,31.307,31.747,3474236,0
2014-04-01,31.646,31.777,31.34,31.639,2674514,0
2014-04-02,31.68,31.878,31.606,31.772,3247783,0
2014-04-03,31.859,31.859,31.512,31.68,2421068,0
2014-04-04,31.853,31.853,31.147,31.161,2643305,0
2014-04-07,31.147,31.228,30.557,30.577,4539592,0
2014-04-08,30.716,30.77,30.231,30.702,5939979,0
2014-04-09,30.848,30.908,30.622,30.882,2536410,0
2014-04-10,30.875,31.286,30.55,30.55,3606350,0
2014-04-11,30.569,30.662,30.057,30.07,2983104,0
2014-04-14,30.256,30.41,30.005,30.151,4119015,0
2014-04-15,30.083,30.13,29.379,29.618,6785042,0
2014-04-16,29.586,29.905,29.566,29.811,6945869,0
2014-04-17,29.792,30.137,29.645,30.039,3507426,0
2014-04-21,30.137,30.204,29.952,29.998,3463098,0
2014-04-22,29.963,30.019,29.799,29.845,4572549,0
2014-04-23,29.912,30.025,29.884,29.932,4241627,0
2014-04-24,31.074,31.074,29.912,30.916,6560685,0
2014-04-25,30.908,30.908,30.391,30.41,4299684,0
2014-04-28,30.475,30.821,30.377,30.557,3632603,0
2014-04-29,30.316,30.455,30.11,30.269,5712532,0
2014-04-30,30.098,30.243,29.978,30.204,3013852,0
2014-05-01,30.284,30.524,30.117,30.475,2231976,0
2014-05-02,30.197,30.781,30.197,30.743,3260986,0
2014-05-05,30.622,31.015,30.622,30.835,1875314,0
2014-05-06,30.723,30.928,30.622,30.643,1812195,0
2014-05-07,30.795,30.961,30.583,30.903,1635570,0
2014-05-08,30.875,31.041,30.557,30.695,1829068,0
2014-05-09,30.681,31.221,30.59,31.206,2136281,0
2014-05-12,31.235,31.619,31.194,31.585,3509685,0
2014-05-13,31.606,31.726,31.468,31.599,1692467,0
2014-05-14,31.606,31.667,31.38,31.425,2020170,0
2014-05-15,31.228,31.321,30.835,30.942,1970577,0
2014-05-16,30.955,31.028,30.656,31.008,2801124,0
2014-05-19,30.982,31.327,30.868,31.108,2268376,0
2014-05-20,31.094,31.235,30.821,30.955,1758676,0
2014-05-21,30.955,31.074,30.563,30.577,3313770,0
2014-05-22,30.55,30.629,30.164,30.455,4211918,0
2014-05-23,30.537,30.635,30.405,30.475,3157790,0
2014-05-27,30.531,30.65,30.098,30.11,5156241,0
2014-05-28,30.124,30.524,30.124,30.475,4917641,0
2014-05-29,30.668,30.688,30.363,30.557,3269308,0
2014-05-30,30.482,30.496,30.256,30.338,3737261,0
2014-06-02,30.363,30.609,30.177,30.35,4764472,0
2014-06-03,30.262,30.503,30.063,30.357,3371647,0
2014-06-04,30.384,30.81,30.384,30.711,2937709,0
2014-06-05,30.837,30.837,29.942,30.143,5417043,0
2014-06-06,30.218,30.565,30.136,30.517,2158811,0
2014-06-09,30.51,30.683,30.405,30.596,1946910,0
2014-06-10,30.41,30.524,30.17,30.255,3957749,0
2014-06-11,30.211,30.31,29.902,29.915,4375078,0
2014-06-12,29.93,30.176,29.861,29.915,2066770,0
2014-06-13,29.829,29.93,29.608,29.795,3314475,0
2014-06-16,29.627,29.935,29.38,29.889,2948782,0
2014-06-17,29.881,30.218,29.815,30.196,3023696,0
2014-06-18,30.225,30.797,30.075,30.704,13729358,0
2014-06-19,30.797,31.821,30.677,31.767,11343436,0
2014-06-20,31.827,31.935,31.593,31.827,5177739,0
2014-06-23,31.834,31.947,31.66,31.8,2673683,0
2014-06-24,31.687,31.687,31.413,31.474,2370609,0
2014-06-25,31.446,31.786,31.346,31.779,2785837,0
2014-06-26,31.727,31.935,31.553,31.84,2410748,0
2014-06-27,31.767,32.168,31.753,32.028,6412435,0
2014-06-30,31.994,32.122,31.807,31.935,8202207,0
2014-07-01,32.079,32.114,31.647,32.035,6801900,0
2014-07-02,32.094,32.37,32.007,32.107,2238334,0
2014-07-03,32.035,32.193,32.015,32.05,2257935,0
2014-07-07,32.068,32.302,31.935,32.207,2587189,0
2014-07-08,32.079,32.128,31.653,31.814,2759072,0
2014-07-09,31.9,32.162,31.9,32.043,2863918,0
2014-07-10,31.753,32.483,31.714,32.39,3852181,0
2014-07-11,32.302,32.542,32.114,32.307,3995459,0
2014-07-14,32.415,32.498,32.307,32.39,3071669,0
2014-07-15,32.348,32.483,32.087,32.229,2895498,0
2014-07-16,32.363,32.433,32.236,32.383,2607472,0
2014-07-17,32.356,32.662,32.276,32.335,3613069,0
2014-07-18,32.415,32.67,32.288,32.596,3906471,0
2014-07-21,32.575,32.581,32.214,32.415,2153068,0
2014-07-22,32.408,32.603,32.262,32.377,4333277,0
2014-07-23,32.483,32.629,32.39,32.589,4807498,0
2014-07-24,32.581,32.864,32.422,32.614,3467273,0
2014-07-25,32.621,32.704,32.079,32.114,3304622,0
2014-07-28,32.122,32.18,31.76,31.9,2987525,0
2014-07-29,32.007,32.142,31.821,31.888,2526944,0
2014-07-30,32.05,32.05,31.198,31.211,3762127,0
2014-07-31,31.091,31.091,30.31,30.377,4242232,0
2014-08-01,30.377,30.417,30.157,30.283,3462228,0
2014-08-04,30.345,30.41,30.017,30.082,3098558,0
2014-08-05,30.049,30.231,29.715,29.868,2685658,0
2014-08-06,29.802,30.37,29.756,30.345,3401123,0
2014-08-07,30.437,30.51,30.108,30.218,2376428,0
2014-08-08,30.276,30.772,30.136,30.745,2615415,0
2014-08-11,30.783,31.045,30.752,30.851,1795312,0
2014-08-12,30.81,30.912,30.651,30.858,1504246,0
2014-08-13,30.938,31.339,30.892,31.313,2887609,0
2014-08-14,31.313,31.526,31.278,31.506,2379732,0
2014-08-15,31.599,32.107,31.5,31.734,2168375,0
2014-08-18,31.847,32.128,31.8,31.973,2060306,0
2014-08-19,31.96,33.416,31.927,32.302,3370435,0
2014-08-20,32.262,32.415,31.827,31.875,2203432,0
2014-08-21,31.854,31.979,31.779,31.793,1422849,0
2014-08-22,31.773,31.875,31.46,31.48,1749574,0
2014-08-25,31.626,31.747,31.506,31.667,2398855,0
2014-08-26,31.747,32.035,31.675,31.747,1242551,0
2014-08-27,31.72,31.894,31.619,31.888,1285177,0
2014-08-28,31.793,31.979,31.714,31.814,1125313,0
2014-08-29,31.807,31.96,31.694,31.935,1721956,0
2014-09-02,31.973,32.107,31.486,31.56,2756025,0
2014-09-03,31.29,32.165,31.245,32.151,3125070,0
2014-09-04,32.11,32.11,31.076,31.156,5130640,0
2014-09-05,31.183,31.599,31.022,31.599,1908966,0
2014-09-08,31.519,31.619,31.144,31.271,1618840,0
2014-09-09,31.144,31.19,30.922,30.961,1946243,0
2014-09-10,30.922,31.002,30.685,30.768,2935796,0
2014-09-11,30.727,30.928,30.632,30.861,2412209,0
2014-09-12,30.78,30.813,30.33,30.363,2355839,0
2014-09-15,30.519,30.519,30.142,30.37,2696986,0
2014-09-16,30.418,30.612,30.169,30.586,4291885,0
2014-09-17,30.618,30.949,30.505,30.827,3552745,0
2014-09-18,31.016,31.076,30.685,30.72,2832402,0
2014-09-19,30.935,31.164,30.761,31.088,5301601,0
2014-09-22,30.989,31.069,30.888,30.989,2787704,0
2014-09-23,30.827,30.854,30.255,30.276,3637074,0
2014-09-24,30.37,30.786,30.303,30.761,2049958,0
2014-09-25,30.586,30.605,30.149,30.237,1997261,0
2014-09-26,30.242,30.45,30.009,30.425,2573827,0
2014-09-29,30.156,30.37,30.041,30.31,1752065,0
2014-09-30,30.262,30.357,29.8,29.806,4787317,0
2014-10-01,29.813,29.872,29.282,29.41,5049254,0
2014-10-02,29.302,29.456,29.033,29.308,3931091,0
2014-10-03,29.342,29.697,29.18,29.618,4832782,0
2014-10-06,29.987,30.135,29.336,29.456,2359861,0
2014-10-07,29.314,29.356,28.555,28.59,5722257,0
2014-10-08,28.629,29.134,28.511,29.114,5500894,0
2014-10-09,29.114,29.201,28.211,28.247,3851518,0
2014-10-10,28.247,28.369,27.905,27.912,4772818,0
2014-10-13,27.946,27.966,27.145,27.172,4181273,0
2014-10-14,27.198,27.381,26.829,27.205,8782129,0
2014-10-15,26.917,27.031,26.352,26.884,6456593,0
2014-10-16,26.371,27.145,26.238,26.884,7022971,0
2014-10-17,27.138,27.796,27.011,27.623,3331128,0
2014-10-20,27.582,28.295,27.523,28.161,3792637,0
2014-10-21,27.934,28.199,27.81,27.983,4058257,0
2014-10-22,27.953,28.127,27.623,27.764,5703798,0
2014-10-23,28.497,29.134,28.275,28.354,6850320,0
2014-10-24,28.428,28.61,27.905,28.475,4194892,0
2014-10-27,28.327,28.677,28.174,28.475,3762998,0
2014-10-28,28.657,29.109,28.504,29.102,2852466,0
2014-10-29,29.074,29.14,28.698,28.893,2210959,0
2014-10-30,28.866,29.12,28.764,28.979,2145287,0
2014-10-31,29.14,29.349,28.979,29.127,2950106,0
2014-11-03,29.16,29.242,28.784,28.866,2441212,0
2014-11-04,28.845,28.845,28.402,28.55,2927323,0
2014-11-05,28.934,28.934,28.218,28.348,3402933,0
2014-11-06,28.422,28.866,28.308,28.797,2909465,0
2014-11-07,28.764,28.879,28.563,28.705,2277152,0
2014-11-10,28.705,28.764,28.483,28.636,1553478,0
2014-11-11,28.726,28.791,28.511,28.59,1955501,0
2014-11-12,28.49,28.866,28.327,28.797,2007840,0
2014-11-13,28.851,28.965,28.524,28.712,1313585,0
2014-11-14,28.636,28.698,28.247,28.415,2027794,0
2014-11-17,28.483,29.102,28.407,29.061,2370580,0
2014-11-18,29.081,29.43,28.945,29.314,3624577,0
2014-11-19,29.242,29.497,29.2,29.443,3630957,0
2014-11-20,29.329,30.105,29.29,29.714,5500840,0
2014-11-21,30.039,30.039,29.485,29.546,3578798,0
2014-11-24,29.553,29.957,29.553,29.633,3402612,0
2014-11-25,29.721,29.883,29.633,29.647,3187554,0
2014-11-26,29.7,29.802,29.518,29.6,1455624,0
2014-11-28,29.661,29.815,29.553,29.693,1127277,0
2014-12-01,29.485,29.756,29.397,29.404,2516098,0
2014-12-02,29.356,30.113,29.356,30.093,4294681,0
2014-12-03,30.14,30.209,29.302,29.668,5765321,0
2014-12-04,29.606,29.769,29.424,29.485,2695569,0
2014-12-05,29.457,29.917,29.437,29.869,3629778,0
2014-12-08,29.815,29.857,29.356,29.45,3352033,0
2014-12-09,29.18,29.606,29.159,29.553,2916107,0
2014-12-10,29.479,29.661,29.397,29.559,3632743,0
2014-12-11,29.553,30.154,29.417,29.924,4709217,0
2014-12-12,29.654,29.842,29.159,29.173,3514584,0
2014-12-15,29.214,29.342,28.558,28.625,3562054,0
2014-12-16,28.463,29.039,28.269,28.289,3070860,0
2014-12-17,28.315,28.97,28.226,28.89,2846987,0
2014-12-18,29.18,30.013,29.079,29.931,5445223,0
2014-12-19,30.099,30.519,30.02,30.274,6028179,0
2014-12-22,30.417,30.476,30.064,30.174,3126346,0
2014-12-23,30.308,30.667,30.308,30.633,2006384,0
2014-12-24,30.68,30.795,30.469,30.476,789792,0
2014-12-26,30.54,30.729,30.491,30.519,951813,0
2014-12-29,30.43,30.757,30.322,30.647,1248007,0
2014-12-30,30.606,30.742,30.287,30.308,1466011,0
2014-12-31,30.322,30.405,29.85,29.883,1975758,0
2015-01-02,29.904,29.951,29.457,29.654,2429133,0
2015-01-05,29.836,30.33,29.734,29.883,3988212,0
2015-01-06,29.924,30.026,28.87,29.072,3865206,0
2015-01-07,29.369,29.707,29.186,29.518,3759017,0
2015-01-08,29.869,30.133,29.7,29.782,3858978,0
2015-01-09,29.782,29.89,29.51,29.579,1760948,0
2015-01-12,29.565,29.686,29.235,29.342,1875404,0
2015-01-13,29.472,29.6,28.821,29.132,3545178,0
2015-01-14,28.828,29.349,28.694,29.263,3007518,0
2015-01-15,29.51,29.579,28.416,28.558,7180051,0
2015-01-16,28.552,29.147,28.463,29.14,4086225,0
2015-01-20,29.29,29.504,28.991,29.336,3933670,0
2015-01-21,29.235,29.924,29.173,29.686,2394010,0
2015-01-22,29.85,29.936,29.539,29.829,3869989,0
2015-01-23,29.647,29.795,29.269,29.296,2648940,0
2015-01-26,29.153,29.349,28.768,29.263,4169899,0
2015-01-27,28.924,29.296,28.708,29.193,2892812,0
2015-01-28,29.336,29.437,28.795,28.828,2120926,0
2015-01-29,28.842,29.147,28.558,29.017,2982903,0
2015-01-30,28.742,29.039,28.416,28.449,4201008,0
2015-02-02,28.533,28.788,28.269,28.613,4982221,0
2015-02-03,28.674,29.14,28.674,29.113,5001370,0
2015-02-04,28.991,29.411,28.842,29.086,3223767,0
2015-02-05,29.14,29.263,29.072,29.186,2671504,0
2015-02-06,29.14,29.227,28.558,28.674,4983163,0
2015-02-09,28.653,28.87,28.558,28.639,4099648,0
2015-02-10,29.066,29.693,28.781,29.497,5640407,0
2015-02-11,29.497,29.613,29.052,29.221,4570030,0
2015-02-12,29.68,30.039,29.167,29.971,7487993,0
2015-02-13,29.857,29.876,29.242,29.525,6065257,0
2015-02-17,29.424,29.789,29.411,29.654,4624758,0
2015-02-18,29.491,29.897,29.424,29.862,5969472,0
2015-02-19,29.944,30.223,29.802,30.052,4134079,0
2015-02-20,29.963,30.344,29.741,30.216,2987019,0
2015-02-23,30.14,30.417,30.013,30.294,3130449,0
2015-02-24,30.37,30.763,30.315,30.633,4782037,0
2015-02-25,30.667,31.026,30.587,30.984,5348440,0
2015-02-26,31.005,31.235,30.883,31.194,5788693,0
2015-02-27,31.18,31.288,30.998,31.221,6089411,0
2015-03-02,31.235,31.357,31.142,31.357,4273701,0
2015-03-03,31.269,31.357,30.984,31.005,3677506,0
2015-03-04,30.841,30.918,30.29,30.494,3673298,0
2015-03-05,30.665,30.665,30.176,30.182,3450041,0
2015-03-06,29.904,30.094,29.339,29.673,5331545,0
2015-03-09,29.822,29.829,29.435,29.598,3836109,0
2015-03-10,29.359,29.523,29.067,29.103,4005096,0
2015-03-11,29.067,29.089,28.666,28.856,3239286,0
2015-03-12,28.993,29.217,28.891,29.067,3416655,0
2015-03-13,28.944,29.033,28.306,28.454,3962591,0
2015-03-16,28.68,28.828,28.49,28.828,3148249,0
2015-03-17,28.612,28.673,28.23,28.386,6467099,0
2015-03-18,28.367,29.103,27.898,28.998,6123390,0
2015-03-19,28.978,29.251,28.8,29.103,4146286,0
2015-03-20,29.305,29.53,29.162,29.421,5074170,0
2015-03-23,29.408,29.638,29.353,29.53,2726296,0
2015-03-24,30.039,30.204,29.795,29.958,5399790,0
2015-03-25,30.176,30.189,29.774,29.951,4343216,0
2015-03-26,29.822,29.931,29.469,29.72,4611772,0
2015-03-27,29.653,29.944,29.577,29.917,2603047,0
2015-03-30,29.971,30.434,29.876,30.401,2571279,0
2015-03-31,30.141,30.346,30.007,30.053,2469767,0
2015-04-01,30.027,30.243,29.89,30.237,2228748,0
2015-04-02,30.087,30.523,30.087,30.447,4349540,0
2015-04-06,30.387,31.196,30.311,31.073,3273261,0
2015-04-07,31.046,31.298,30.923,31.114,2711767,0
2015-04-08,31.128,31.413,30.944,31.087,3111775,0
2015-04-09,31.093,31.447,31.073,31.372,2323920,0
2015-04-10,31.277,31.372,30.883,31.087,3872582,0
2015-04-13,30.91,30.951,30.671,30.698,2428914,0
2015-04-14,30.577,30.671,30.176,30.387,3183103,0
2015-04-15,30.53,30.755,30.408,30.741,2797315,0
2015-04-16,30.698,31.06,30.652,30.897,2313864,0
2015-04-17,30.63,30.827,30.453,30.657,3166338,0
2015-04-20,30.671,30.787,30.53,30.657,1823466,0
2015-04-21,30.57,30.692,30.162,30.196,2691181,0
2015-04-22,30.318,30.645,30.204,30.591,2670875,0
2015-04-23,30.487,30.883,30.421,30.671,1992546,0
2015-04-24,30.748,31.032,30.671,30.869,2173131,0
2015-04-27,30.958,31.114,30.665,30.734,5229038,0
2015-04-28,30.794,30.97,30.617,30.827,4166197,0
2015-04-29,30.787,30.944,30.53,30.584,3637852,0
2015-04-30,30.487,31.181,29.951,30.196,3923470,0
2015-05-01,30.387,31.379,30.094,31.311,7423811,0
2015-05-04,31.257,31.271,30.97,31.032,2769828,0
2015-05-05,30.991,31.154,30.284,30.311,4473374,0
2015-05-06,30.401,30.692,30.276,30.657,2620609,0
2015-05-07,30.671,30.937,30.551,30.848,1571961,0
2015-05-08,31.106,31.419,31.046,31.263,2338021,0
2015-05-11,31.181,31.522,31.005,31.039,3280174,0
2015-05-12,30.748,30.918,30.577,30.841,1712563,0
2015-05-13,30.794,31.067,30.671,30.768,1718809,0
2015-05-14,31.067,31.542,31.06,31.535,1889154,0
2015-05-15,31.515,31.665,31.386,31.658,1969733,0
2015-05-18,31.672,31.753,31.582,31.651,1947057,0
2015-05-19,31.602,31.658,31.208,31.372,3905129,0
2015-05-20,31.419,31.638,31.345,31.447,2335048,0
2015-05-21,31.325,31.345,30.78,30.794,3613291,0
2015-05-22,30.768,30.869,30.434,30.46,2337727,0
2015-05-26,30.46,30.46,30.08,30.182,3135414,0
2015-05-27,30.38,30.652,30.182,30.617,2628784,0
2015-05-28,30.544,30.617,30.211,30.359,1561367,0
2015-05-29,30.297,30.38,30.007,30.073,3242964,0
2015-06-01,30.1,30.256,29.924,30.156,2010730,0
2015-06-02,30.087,30.204,29.673,30.182,5996146,0
2015-06-03,30.284,30.475,30.162,30.312,2607381,0
2015-06-04,30.134,30.403,29.977,30.026,2226817,0
2015-06-05,29.873,29.984,29.478,29.573,1986703,0
2015-06-08,29.478,29.663,29.312,29.382,1296164,0
2015-06-09,29.423,29.54,29.231,29.374,1608390,0
2015-06-10,29.464,29.752,29.43,29.621,1113048,0
2015-06-11,29.621,29.758,29.526,29.573,1864408,0
2015-06-12,29.416,29.935,29.416,29.867,8637634,0
2015-06-15,29.676,29.806,29.491,29.559,2975961,0
2015-06-16,29.587,29.998,29.456,29.963,3340447,0
2015-06-17,29.977,30.34,29.833,30.326,3864232,0
2015-06-18,30.388,30.88,30.305,30.805,4764778,0
2015-06-19,30.825,30.845,30.566,30.613,3955134,0
2015-06-22,30.758,30.895,30.587,30.648,1695580,0
2015-06-23,30.702,30.744,30.333,30.482,1761920,0
2015-06-24,30.395,30.598,30.361,30.448,1495505,0
2015-06-25,30.475,30.56,30.347,30.429,2296091,0
2015-06-26,30.56,30.744,30.333,30.73,2907855,0
2015-06-29,30.415,30.525,29.847,29.86,3445086,0
2015-06-30,30.072,30.162,29.54,29.724,2667690,0
2015-07-01,30.033,30.033,29.608,29.745,2847937,0
2015-07-02,29.752,29.93,29.374,29.533,2083449,0
2015-07-06,29.252,29.41,28.826,29.061,4236464,0
2015-07-07,29.176,30.149,29.103,30.1,3652612,0
2015-07-08,29.873,30.1,29.682,29.702,2773695,0
2015-07-09,30.182,30.27,29.991,30.059,3298209,0
2015-07-10,30.441,30.66,30.238,30.403,3841288,0
2015-07-13,30.737,31.142,30.573,31.079,2532408,0
2015-07-14,31.147,31.353,31.024,31.277,2607220,0
2015-07-15,31.208,31.257,30.88,30.935,1866243,0
2015-07-16,31.229,31.29,31.091,31.201,1855464,0
2015-07-17,31.147,31.298,30.935,31.127,1632589,0
2015-07-20,31.174,31.188,30.975,31.154,1331824,0
2015-07-21,31.12,31.304,30.928,31.024,1231421,0
2015-07-22,30.935,31.283,30.845,31.044,1584655,0
2015-07-23,31.004,31.195,30.916,31.071,1400656,0
2015-07-24,30.989,31.142,30.633,30.702,1634198,0
2015-07-27,30.633,30.798,30.489,30.58,2676653,0
2015-07-28,30.771,31.044,30.62,31.024,2022505,0
2015-07-29,31.058,31.619,30.968,31.611,3520255,0
2015-07-30,31.4,31.661,30.832,31.091,4029230,0
2015-07-31,33.652,35.786,33.603,34.953,19481771,0
2015-08-03,34.814,34.87,33.172,33.424,12322415,0
2015-08-04,33.398,34.741,33.294,34.569,12859776,0
2015-08-05,35.096,35.595,34.807,35.472,7143004,0
2015-08-06,35.429,36.807,35.238,36.531,13823889,0
2015-08-07,36.436,36.436,35.033,35.382,9081770,0
2015-08-10,35.766,35.95,35.486,35.78,6083159,0
2015-08-11,35.396,35.786,35.103,35.711,4462043,0
2015-08-12,35.144,36.236,34.938,36.141,3794374,0
2015-08-13,36.518,36.573,35.691,35.895,3377567,0
2015-08-14,35.95,36.045,35.677,35.916,3568580,0
2015-08-17,35.609,36.306,35.492,36.265,9460724,0
2015-08-18,36.265,36.32,35.923,36.025,7930437,0
2015-08-19,35.841,36.169,35.602,35.95,5129413,0
2015-08-20,35.602,35.916,35.535,35.745,5145052,0
2015-08-21,35.472,35.614,35.28,35.436,9090540,0
2015-08-24,33.931,35.436,32.987,34.623,9443460,0
2015-08-25,35.429,35.628,34.378,34.458,10797369,0
2015-08-26,35.117,35.554,34.761,35.429,7890245,0
2015-08-27,35.719,35.875,34.917,35.479,3756231,0
2015-08-28,35.37,35.506,35.081,35.492,2287177,0
2015-08-31,35.628,35.628,35.081,35.231,3601756,0
2015-09-01,34.576,35.005,34.213,34.849,4652540,0
2015-09-02,35.385,35.468,35.061,35.461,3119620,0
2015-09-03,35.625,35.661,35.399,35.524,2838238,0
2015-09-04,34.994,35.268,34.348,34.395,4104166,0
2015-09-08,34.648,35.275,34.581,35.212,3797350,0
2015-09-09,35.392,35.446,33.721,33.795,5096125,0
2015-09-10,33.658,34.257,33.535,33.892,4100059,0
2015-09-11,33.748,33.853,33.541,33.735,3291705,0
2015-09-14,33.467,33.872,33.467,33.715,2830971,0
2015-09-15,33.727,33.879,33.487,33.515,4205904,0
2015-09-16,33.748,34.319,33.742,34.03,3738487,0
2015-09-17,34.057,34.422,33.693,33.748,2803704,0
2015-09-18,33.501,33.865,33.294,33.377,5035518,0
2015-09-21,33.575,34.002,33.548,33.686,2007608,0
2015-09-22,33.384,33.638,32.963,33.115,2052810,0
2015-09-23,33.081,33.782,33.046,33.658,4163145,0
2015-09-24,33.397,33.583,33.115,33.452,2773931,0
2015-09-25,33.768,33.859,33.239,33.467,4721142,0
2015-09-28,33.281,33.37,32.035,32.214,5303261,0
2015-09-29,32.511,33.108,32.309,32.826,6238368,0
2015-09-30,33.157,33.329,32.984,33.267,3557099,0
2015-10-01,33.294,33.686,33.294,33.561,2637665,0
2015-10-02,33.274,33.817,33.061,33.802,2371979,0
2015-10-05,33.961,34.182,33.912,34.037,6068908,0
2015-10-06,34.043,34.182,33.568,33.596,2795797,0
2015-10-07,33.686,34.648,33.625,34.326,4285062,0
2015-10-08,34.182,34.628,34.126,34.588,1310258,0
2015-10-09,34.588,35.041,34.533,34.975,1754278,0
2015-10-12,34.889,35.212,34.834,35.026,1744214,0
2015-10-13,34.925,35.118,34.491,34.56,3045061,0
2015-10-14,34.56,34.725,34.369,34.463,3619865,0
2015-10-15,34.691,34.807,34.362,34.608,1619109,0
2015-10-16,34.754,35.041,34.683,35.005,1219128,0
2015-10-19,34.994,35.226,34.946,35.2,1035436,0
2015-10-20,35.247,35.372,34.946,35.019,1816409,0
2015-10-21,35.026,35.268,34.754,34.766,2418489,0
2015-10-22,34.863,35.385,34.863,35.303,2574444,0
2015-10-23,35.433,35.517,34.932,35.44,2382591,0
2015-10-26,35.426,35.426,34.877,35.047,2875301,0
2015-10-27,34.925,35.068,34.712,34.91,3140985,0
2015-10-28,35.041,35.426,34.774,35.385,3736160,0
2015-10-29,34.698,35.625,34.477,35.174,3859846,0
2015-10-30,35.212,35.682,35.206,35.325,2684322,0
2015-11-02,35.404,35.468,35.111,35.296,2044837,0
2015-11-03,35.186,35.545,34.801,35.482,2622093,0
2015-11-04,35.531,35.618,34.691,34.87,3390932,0
2015-11-05,34.961,35.618,34.961,35.592,3115988,0
2015-11-06,35.426,35.446,34.712,34.781,1842210,0
2015-11-09,34.588,34.975,34.312,34.484,5379630,0
2015-11-10,34.463,35.219,34.463,35.097,2967738,0
2015-11-11,35.289,35.799,35.124,35.461,2910474,0
2015-11-12,35.212,35.557,35.083,35.51,3358125,0
2015-11-13,35.503,35.854,34.961,34.994,3369610,0
2015-11-16,34.975,35.26,34.725,35.061,2925589,0
2015-11-17,35.09,35.377,34.581,34.683,3754039,0
2015-11-18,34.883,35.127,34.552,35.085,2848199,0
2015-11-19,35.099,35.536,34.969,35.127,2227951,0
2015-11-20,35.257,35.458,34.635,34.662,2305184,0
2015-11-23,34.807,35.17,34.761,34.984,2888236,0
2015-11-24,34.828,35.342,34.641,35.163,2292658,0
2015-11-25,35.189,35.783,35.071,35.59,2459256,0
2015-11-27,35.68,35.722,35.472,35.673,641156,0
2015-11-30,35.659,35.68,34.795,34.801,3447442,0
2015-12-01,35.092,35.092,34.718,34.904,2914801,0
2015-12-02,34.919,34.962,34.406,34.434,2695444,0
2015-12-03,34.483,34.58,33.978,34.317,3331028,0
2015-12-04,34.426,34.919,34.338,34.648,4033241,0
2015-12-07,34.574,34.795,34.213,34.399,2899799,0
2015-12-08,34.194,34.628,34.095,34.338,3991811,0
2015-12-09,34.041,34.614,33.985,34.346,3496292,0
2015-12-10,34.346,34.801,34.303,34.353,4452681,0
2015-12-11,34.06,34.247,33.633,33.819,3935101,0
2015-12-14,33.922,34.441,33.48,34.406,3296870,0
2015-12-15,34.559,34.747,34.346,34.594,2335970,0
2015-12-16,34.821,35.494,34.648,35.451,4148144,0
2015-12-17,35.155,35.155,33.569,33.908,8171702,0
2015-12-18,33.743,33.84,33.28,33.673,5400393,0
2015-12-21,33.944,33.964,33.535,33.797,4387783,0
2015-12-22,33.854,34.525,33.763,34.441,4160098,0
2015-12-23,34.58,34.676,34.282,34.648,3638515,0
2015-12-24,34.614,34.795,34.539,34.608,1001016,0
2015-12-28,34.574,34.698,34.186,34.387,2623335,0
2015-12-29,34.574,34.758,34.454,34.546,1697761,0
2015-12-30,34.614,34.635,34.247,34.331,2564312,0
2015-12-31,34.206,34.3,33.848,34.068,2462932,0
2016-01-04,33.403,33.673,33.066,33.66,4833592,0
2016-01-05,33.702,33.819,32.726,33.175,5526640,0
2016-01-06,32.836,33.148,32.58,33.134,5701695,0
2016-01-07,32.8,32.981,32.269,32.499,4702272,0
2016-01-08,32.601,32.795,32.082,32.159,4320196,0
2016-01-11,32.207,32.448,31.882,32.138,1867617,0
2016-01-12,32.242,32.555,32.056,32.434,1847360,0
2016-01-13,32.414,32.587,31.934,31.999,4056290,0
2016-01-14,31.971,32.165,31.805,31.95,3158451,0
2016-01-15,31.335,31.949,31.315,31.757,4952241,0
2016-01-19,32.035,32.185,31.861,32.028,3322418,0
2016-01-20,31.632,31.943,30.788,31.701,4520846,0
2016-01-21,31.654,31.777,31.106,31.246,4137127,0
2016-01-22,31.59,31.632,31.246,31.371,3355745,0
2016-01-25,31.424,31.77,31.259,31.565,2969855,0
2016-01-26,31.583,31.977,31.577,31.75,2443157,0
2016-01-27,31.764,31.878,31.246,31.46,2020447,0
2016-01-28,31.603,31.977,31.439,31.854,2026434,0
2016-01-29,32.013,32.245,31.84,32.117,3132322,0
2016-02-01,32.199,32.864,32.117,32.635,4032223,0
2016-02-02,32.324,32.434,32.006,32.062,1863433,0
2016-02-03,32.117,32.228,31.555,32.062,1913949,0
2016-02-04,31.91,32.352,31.84,32.324,3386218,0
2016-02-05,32.808,32.808,32.185,32.324,3571017,0
2016-02-08,32.056,32.448,31.903,32.283,4151572,0
2016-02-09,31.923,33.141,31.91,32.947,3313050,0
2016-02-10,33.023,33.195,32.879,32.913,2343877,0
2016-02-11,32.374,33.182,32.109,32.664,3138122,0
2016-02-12,32.857,33.377,32.463,33.342,1945455,0
2016-02-16,33.625,33.951,33.362,33.743,2147177,0
2016-02-17,33.922,34.247,33.729,33.944,2800625,0
2016-02-18,33.895,33.895,33.548,33.625,2100295,0
2016-02-19,33.666,34.047,33.548,33.854,2078002,0
2016-02-22,34.047,34.303,34.02,34.165,2184826,0
2016-02-23,34.02,34.268,33.804,33.922,1614876,0
2016-02-24,33.812,34.247,33.583,34.227,1276614,0
2016-02-25,34.138,34.683,33.936,34.662,1869055,0
2016-02-26,34.614,34.718,33.677,33.964,2306248,0
2016-02-29,33.922,33.971,33.562,33.562,2686944,0
2016-03-01,33.743,34.075,33.604,33.915,2265706,0
2016-03-02,33.832,33.936,33.665,33.735,1997947,0
2016-03-03,33.686,34.341,33.421,34.269,1778524,0
2016-03-04,34.201,34.453,34.048,34.409,1151242,0
2016-03-07,34.305,34.45,34.096,34.173,2831519,0
2016-03-08,34.132,34.257,33.867,34.082,1777162,0
2016-03-09,34.195,34.605,34.082,34.557,1270848,0
2016-03-10,34.645,35.149,34.515,34.848,1275658,0
2016-03-11,35.049,35.223,34.911,35.049,1730035,0
2016-03-14,34.911,35.33,34.862,35.28,2348353,0
2016-03-15,35.001,35.425,34.862,34.976,2105277,0
2016-03-16,34.716,34.834,33.971,34.592,3095854,0
2016-03-17,34.688,35.092,34.508,34.954,3282358,0
2016-03-18,34.968,34.968,34.125,34.494,4246703,0
2016-03-21,34.402,34.844,34.291,34.584,2785254,0
2016-03-22,34.557,34.681,34.397,34.472,1204009,0
2016-03-23,34.376,34.848,34.208,34.667,3284756,0
2016-03-24,34.557,34.766,34.402,34.522,5033481,0
2016-03-28,34.652,35.184,34.584,34.841,4476595,0
2016-03-29,34.841,35.092,34.786,35.036,1764115,0
2016-03-30,35.203,35.594,35.092,35.565,1539103,0
2016-03-31,35.648,36.074,35.287,35.323,4011616,0
2016-04-01,35.099,35.907,35.071,35.837,3454474,0
2016-04-04,35.914,36.311,35.858,36.303,4561214,0
2016-04-05,36.213,36.536,36.136,36.213,5040315,0
2016-04-06,36.088,36.741,36.088,36.672,3321992,0
2016-04-07,36.561,36.631,36.303,36.477,3406964,0
2016-04-08,36.638,36.799,36.484,36.575,2000771,0
2016-04-11,36.749,37.034,36.583,36.638,3301883,0
2016-04-12,36.756,36.93,36.603,36.77,4047176,0
2016-04-13,36.958,36.958,36.645,36.873,3257893,0
2016-04-14,37.55,37.967,37.146,37.221,5924940,0
2016-04-15,37.264,37.439,37.11,37.361,2183382,0
2016-04-18,37.299,37.453,37.143,37.306,1613449,0
2016-04-19,37.466,37.486,37.284,37.439,1821193,0
2016-04-20,37.096,37.096,36.45,36.777,4435123,0
2016-04-21,36.894,36.894,35.977,36.018,4384068,0
2016-04-22,36.038,36.22,35.878,36.081,2713616,0
2016-04-25,36.005,36.415,35.988,36.157,2744420,0
2016-04-26,36.157,36.409,35.907,35.962,3736948,0
2016-04-27,36.109,36.394,35.97,36.172,3764280,0
2016-04-28,37.132,37.745,36.979,37.521,4477239,0
2016-04-29,37.348,37.543,36.457,36.532,4756452,0
2016-05-02,36.526,36.763,36.2,36.415,3777009,0
2016-05-03,36.269,36.422,36.035,36.318,2381663,0
2016-05-04,36.2,36.846,36.056,36.77,3961811,0
2016-05-05,36.624,37.277,36.557,37.16,4924438,0
2016-05-06,37.125,37.633,36.955,37.626,2923566,0
2016-05-09,37.418,37.574,37.096,37.313,3366885,0
2016-05-10,37.453,37.709,37.264,37.674,3219476,0
2016-05-11,37.73,37.845,37.578,37.591,2224240,0
2016-05-12,37.73,37.73,37.27,37.453,2092977,0
2016-05-13,37.348,37.383,36.77,36.785,2540879,0
2016-05-16,36.785,37.177,36.785,36.923,2215943,0
2016-05-17,36.959,37.091,36.287,36.364,4563582,0
2016-05-18,36.203,36.23,35.503,35.72,2812114,0
2016-05-19,35.545,35.601,35.06,35.489,3928426,0
2016-05-20,35.797,35.838,35.318,35.496,3233471,0
2016-05-23,35.41,35.783,34.836,35.075,7561067,0
2016-05-24,35.147,35.845,35.118,35.7,12500247,0
2016-05-25,35.565,36.224,35.467,35.909,17019082,0
2016-05-26,35.937,35.986,35.39,35.608,16812232,0
2016-05-27,35.587,36.599,35.572,36.091,87411450,0
2016-05-31,36.813,38.478,36.753,37.806,24714836,0
2016-06-01,38.38,38.74,37.826,38.243,20836374,0
2016-06-02,38.701,39.061,38.243,38.478,11979888,0
2016-06-03,38.681,39.302,38.488,39.091,7159573,0
2016-06-06,39.246,39.276,38.36,38.458,6338704,0
2016-06-07,38.283,38.75,38.185,38.594,5641885,0
2016-06-08,38.604,38.974,38.565,38.915,4290757,0
2016-06-09,38.809,38.965,38.321,38.478,5198190,0
2016-06-10,37.981,37.991,37.26,37.552,6011869,0
2016-06-13,37.611,37.669,36.968,36.988,4252635,0
2016-06-14,36.938,36.958,36.354,36.422,5518913,0
2016-06-15,36.48,36.675,36.227,36.295,3283857,0
2016-06-16,35.886,36.344,35.827,36.286,3364695,0
2016-06-17,36.471,36.655,36.061,36.5,5151377,0
2016-06-20,37.018,37.902,36.879,36.879,3855304,0
2016-06-21,37.183,37.211,36.568,36.568,3092803,0
2016-06-22,36.723,36.803,36.281,36.383,3594111,0
2016-06-23,36.783,37.018,36.159,36.695,6472964,0
2016-06-24,34.308,35.203,33.831,34.163,9960659,0
2016-06-27,33.89,33.898,33.062,33.071,6441106,0
2016-06-28,33.567,33.577,32.797,32.954,5507642,0
2016-06-29,33.363,34.415,33.315,33.967,6652173,0
2016-06-30,34.348,34.804,34.113,34.767,4176222,0
2016-07-01,34.717,34.833,34.249,34.396,2464174,0
2016-07-05,34.658,34.668,33.88,33.948,2625502,0
2016-07-06,33.851,33.938,33.335,33.89,2975748,0
2016-07-07,34.172,34.717,34.172,34.658,6494901,0
2016-07-08,35.087,35.137,34.532,34.804,4425699,0
2016-07-11,35.087,35.097,34.688,34.757,3370932,0
2016-07-12,35.047,35.185,34.804,35.018,4366745,0
2016-07-13,34.892,35.177,34.892,35.077,2467923,0
2016-07-14,35.332,35.847,35.272,35.652,2602001,0
2016-07-15,35.604,35.74,35.546,35.672,2584503,0
2016-07-18,35.731,36.071,35.711,36.041,2240591,0
2016-07-19,36.471,36.968,36.295,36.529,4436197,0
2016-07-20,36.918,37.035,36.529,36.908,3113006,0
2016-07-21,37.035,37.123,36.898,37.083,2505637,0
2016-07-22,37.103,37.416,36.958,37.26,1727529,0
2016-07-25,37.26,37.357,37.045,37.093,2563263,0
2016-07-26,37.387,37.416,36.973,37.221,2817199,0
2016-07-27,37.23,37.24,36.383,36.529,1685637,0
2016-07-28,36.743,36.85,36.295,36.578,1161352,0
2016-07-29,36.675,36.695,36.179,36.364,1315805,0
2016-08-01,36.763,37.328,36.538,36.968,2380125,0
2016-08-02,37.173,37.202,35.999,36.051,2392752,0
2016-08-03,35.886,35.886,35.546,35.682,1385835,0
2016-08-04,35.632,35.809,35.537,35.779,1424226,0
2016-08-05,35.847,36.159,35.74,35.74,1860322,0
2016-08-08,35.837,35.925,35.537,35.847,2544544,0
2016-08-09,36.051,36.451,35.984,36.432,1939517,0
2016-08-10,36.373,36.953,36.344,36.85,1990067,0
2016-08-11,37.093,37.473,36.998,37.416,3179858,0
2016-08-12,37.221,37.626,37.183,37.552,3725816,0
2016-08-15,37.455,37.961,37.445,37.717,2194547,0
2016-08-16,37.445,37.816,37.23,37.23,1297752,0
2016-08-17,37.23,37.288,36.728,37.25,3102273,0
2016-08-18,37.25,37.552,37.008,37.23,1841448,0
2016-08-19,37.23,37.391,37.035,37.173,814945,0
2016-08-22,37.093,37.353,36.869,37.26,1933564,0
2016-08-23,37.406,37.562,37.221,37.318,1148399,0
2016-08-24,37.24,37.406,37.153,37.367,2047416,0
2016-08-25,37.473,37.702,37.387,37.425,2224776,0
2016-08-26,37.747,38.36,37.567,37.611,4639507,0
2016-08-29,37.835,37.863,37.606,37.659,2076910,0
2016-08-30,37.806,37.806,37.143,37.173,1344939,0
2016-08-31,37.018,37.473,36.86,37.455,1970597,0
2016-09-01,37.192,37.387,36.813,37.348,2472897,0
2016-09-02,37.298,37.986,37.25,37.961,2103058,0
2016-09-06,37.991,38.302,37.455,38.243,2773113,0
2016-09-07,38.653,39.325,38.634,39.12,4622332,0
2016-09-08,39.725,40.864,39.607,40.085,5238562,0
2016-09-09,39.422,39.725,39.286,39.383,3618411,0
2016-09-12,39.218,40.216,39.16,39.939,4056969,0
2016-09-13,39.539,39.665,38.701,38.72,3675956,0
2016-09-14,38.634,38.847,38.429,38.624,1447343,0
2016-09-15,38.233,38.789,38.228,38.71,1393992,0
2016-09-16,38.126,38.38,38.068,38.253,1829496,0
2016-09-19,38.011,38.506,37.961,38.331,1335700,0
2016-09-20,38.468,38.838,38.341,38.72,2334914,0
2016-09-21,38.535,38.78,38.21,38.673,3134084,0
2016-09-22,39.353,39.9,39.061,39.178,2762031,0
2016-09-23,38.535,39.246,38.497,39.188,3233148,0
2016-09-26,38.915,39.033,38.37,38.497,3150926,0
2016-09-27,38.097,38.565,37.941,38.38,1701948,0
2016-09-28,38.535,38.624,38.068,38.331,2576329,0
2016-09-29,38.586,38.683,38.204,38.204,1571936,0
2016-09-30,38.479,39.321,38.194,39.055,2379981,0
2016-10-03,39.105,39.163,38.106,38.175,2076600,0
2016-10-04,38.077,38.14,37.661,37.803,2078275,0
2016-10-05,37.93,38.273,37.813,38.184,1836396,0
2016-10-06,38.047,38.439,37.979,38.419,684917,0
2016-10-07,38.106,38.223,37.734,38.027,2326232,0
2016-10-10,37.479,37.666,37.029,37.068,3308577,0
2016-10-11,36.844,37.077,36.657,37.068,2678684,0
2016-10-12,36.941,37.333,36.735,37.303,1335145,0
2016-10-13,36.921,37.353,36.648,37.196,1147691,0
2016-10-14,37.058,37.303,36.951,37.167,1325914,0
2016-10-17,37.107,37.235,36.795,36.795,614547,0
2016-10-18,36.696,37.362,36.639,37.225,946088,0
2016-10-19,37.097,37.353,36.951,37.273,978323,0
2016-10-20,37.167,37.353,36.961,37.097,864271,0
2016-10-21,37.077,37.177,36.848,37.029,649545,0
2016-10-24,37.196,37.451,37.058,37.196,554439,0
2016-10-25,37.097,37.25,36.629,37.097,1048097,0
2016-10-26,36.961,37.763,36.911,37.391,1756455,0
2016-10-27,37.196,37.401,36.825,37.215,1775964,0
2016-10-28,37.451,37.558,37.167,37.431,846804,0
2016-10-31,37.469,37.686,37.362,37.627,790259,0
2016-11-01,37.382,37.724,37.273,37.714,1464087,0
2016-11-02,37.617,38.052,37.558,37.93,989403,0
2016-11-03,37.793,38.116,37.714,37.92,1498590,0
2016-11-04,37.353,37.548,37.021,37.117,1561965,0
2016-11-07,37.147,37.773,37.147,37.744,1262735,0
2016-11-08,37.499,38.516,37.499,38.214,1091031,0
2016-11-09,37.684,37.773,37.206,37.46,1560975,0
2016-11-10,36.334,36.354,34.025,34.181,5789010,0
2016-11-11,34.201,34.925,33.593,34.719,2698937,0
2016-11-14,34.368,34.582,34.073,34.328,3100480,0
2016-11-15,34.239,34.484,34.082,34.386,2241059,0
2016-11-16,34.112,34.368,33.946,33.975,1988323,0
2016-11-17,33.799,34.201,33.31,33.348,2219606,0
2016-11-18,33.32,33.447,32.977,33.016,2252976,0
2016-11-21,33.026,33.516,32.9,33.241,1919963,0
2016-11-22,33.467,33.672,33.016,33.016,2385965,0
2016-11-23,33.006,33.006,32.498,32.536,2072499,0
2016-11-25,33.066,33.104,32.624,32.781,1709128,0
2016-11-28,32.937,32.996,32.674,32.761,1752737,0
2016-11-29,32.82,32.84,32.243,32.311,1741513,0
2016-11-30,32.498,32.536,31.763,31.772,2870180,0
2016-12-01,31.881,31.881,30.706,30.736,2344875,0
2016-12-02,31.137,31.323,30.756,30.853,3782423,0
2016-12-05,31.225,31.283,30.814,30.922,2268509,0
2016-12-06,30.686,30.765,29.903,30.647,9473791,0
2016-12-07,30.784,31.411,30.731,31.372,2943625,0
2016-12-08,30.833,31.137,30.696,30.97,1868987,0
2016-12-09,30.98,31.852,30.98,31.616,2613348,0
2016-12-12,31.694,32.038,31.323,31.45,2848078,0
2016-12-13,31.48,31.48,30.814,31.156,1761720,0
2016-12-14,31.342,31.43,30.907,30.912,1947622,0
2016-12-15,30.52,31.676,30.354,31.47,1886289,0
2016-12-16,31.666,31.822,31.489,31.782,1451767,0
2016-12-19,31.499,31.872,31.489,31.724,1341027,0
2016-12-20,31.518,31.686,31.401,31.558,1450843,0
2016-12-21,31.626,31.881,31.616,31.714,1140651,0
2016-12-22,31.616,31.699,31.528,31.606,968082,0
2016-12-23,31.499,31.656,31.284,31.509,1002662,0
2016-12-27,31.509,31.606,31.235,31.235,646383,0
2016-12-28,31.067,31.363,31.018,31.116,721369,0
2016-12-29,31.225,31.303,31.053,31.077,614467,0
2016-12-30,31.096,31.196,30.693,30.9,1618437,0
2017-01-03,30.663,30.984,30.595,30.87,2255635,0
2017-01-04,31.077,31.196,30.949,31.087,1131157,0
2017-01-05,31.196,31.451,31.096,31.441,1809859,0
2017-01-06,31.471,31.57,31.245,31.421,2444393,0
2017-01-09,31.52,31.579,31.196,31.451,1001578,0
2017-01-10,31.845,31.923,30.944,30.999,1399340,0
2017-01-11,31.707,32.317,31.363,31.982,2579714,0
2017-01-12,32.149,32.229,31.707,31.727,1095943,0
2017-01-13,31.785,31.885,31.461,31.638,1108292,0
2017-01-17,31.678,32.072,31.446,31.697,2976813,0
2017-01-18,32.002,32.495,31.697,32.455,3114717,0
2017-01-19,32.602,33.399,32.563,33.321,5124179,0
2017-01-20,33.469,33.566,33.153,33.488,2037493,0
2017-01-23,33.488,33.725,33.38,33.705,1477888,0
2017-01-24,33.813,34.502,33.685,34,2974372,0
2017-01-25,34.03,34.325,33.951,34.255,2862969,0
2017-01-26,34.217,34.393,33.843,33.882,1400340,0
2017-01-27,34.02,34.138,33.734,33.783,936612,0
2017-01-30,33.557,33.725,33.35,33.586,1141590,0
2017-01-31,33.97,34.093,33.586,33.98,1494105,0
2017-02-01,34.04,34.374,33.734,34.187,1069183,0
2017-02-02,34.197,34.552,34.118,34.393,1100268,0
2017-02-03,34.472,34.542,34.233,34.275,626778,0
2017-02-06,34.235,34.644,34.158,34.561,903081,0
2017-02-07,34.403,34.826,34.403,34.768,2480720,0
2017-02-08,34.709,35.132,34.659,35.082,1837898,0
2017-02-09,34.905,35.132,34.502,34.6,1729998,0
2017-02-10,34.452,34.552,34.305,34.472,2043200,0
2017-02-13,34.669,34.856,34.532,34.639,742881,0
2017-02-14,34.552,34.59,34.285,34.532,938004,0
2017-02-15,34.245,34.935,34.226,34.895,1328018,0
2017-02-16,34.797,34.935,34.576,34.885,996134,0
2017-02-17,34.965,35.2,34.816,34.836,1107796,0
2017-02-21,34.787,34.905,34.659,34.826,1555085,0
2017-02-22,34.866,35.132,34.699,35.023,546484,0
2017-02-23,35.062,35.416,34.945,35.033,790644,0
2017-02-24,34.718,34.718,34.128,34.393,1069842,0
2017-02-27,34.384,34.542,34.235,34.442,648660,0
2017-02-28,34.217,34.619,34.098,34.138,1095446,0
2017-03-01,34.197,34.561,33.872,33.941,1378505,0
2017-03-02,33.951,34.255,33.862,34.049,1002419,0
2017-03-03,33.96,34.624,33.813,34.571,883491,0
2017-03-06,34.532,34.532,34.158,34.384,615771,0
2017-03-07,34.442,34.925,34.442,34.826,1064206,0
2017-03-08,34.768,35.152,34.6,34.915,715204,0
2017-03-09,34.836,34.965,34.522,34.797,2006536,0
2017-03-10,35.082,35.196,35.003,35.112,741135,0
2017-03-13,35.229,35.397,35.072,35.181,1969854,0
2017-03-14,34.955,34.985,34.778,34.885,1106781,0
2017-03-15,34.915,35.506,34.895,35.359,2853966,0
2017-03-16,35.466,35.633,35.309,35.623,1187500,0
2017-03-17,35.781,35.811,35.392,35.496,1892965,0
2017-03-20,35.594,35.663,35.274,35.436,1547865,0
2017-03-21,35.426,36.362,35.2,35.801,2135528,0
2017-03-22,35.988,36.342,35.742,36.322,1415585,0
2017-03-23,36.253,36.952,36.185,36.805,2171545,0
2017-03-24,36.588,37.286,36.588,37.089,2120346,0
2017-03-27,37.06,37.445,36.942,37.179,1739844,0
2017-03-28,37.316,37.627,37.189,37.316,1625788,0
2017-03-29,37.385,37.395,36.815,37.051,2802146,0
2017-03-30,37.248,37.276,36.873,37.099,1395687,0
2017-03-31,37.159,37.169,36.873,37.089,1285355,0
2017-04-03,37.041,37.041,36.578,36.922,907450,0
2017-04-04,36.952,37.099,36.618,37.089,1782331,0
2017-04-05,37.07,37.238,36.863,36.892,1494935,0
2017-04-06,37.036,37.104,36.718,36.728,1346847,0
2017-04-07,36.877,36.996,36.56,36.62,681576,0
2017-04-10,36.936,37.055,36.689,36.718,961114,0
2017-04-11,36.887,36.896,36.63,36.838,764428,0
2017-04-12,36.808,36.936,36.63,36.788,1343131,0
2017-04-13,36.877,37.016,36.728,36.976,953297,0
2017-04-17,37.055,37.292,36.887,37.292,569875,0
2017-04-18,37.322,37.738,37.244,37.728,1307767,0
2017-04-19,37.659,37.728,37.452,37.58,1026362,0
2017-04-20,37.56,37.698,37.292,37.302,1224072,0
2017-04-21,37.234,37.292,36.907,36.976,1265571,0
2017-04-24,37.916,38.184,37.62,37.718,1733387,0
2017-04-25,37.926,38.278,37.64,38.233,1783791,0
2017-04-26,38.253,38.392,37.847,37.857,1544121,0
2017-04-27,38.016,38.065,37.58,37.61,1145804,0
2017-04-28,37.382,38.238,37.362,38.233,1531408,0
2017-05-01,38.263,38.312,37.847,37.896,1568615,0
2017-05-02,37.877,37.926,37.48,37.708,1694843,0
2017-05-03,37.649,37.669,37.312,37.312,1523961,0
2017-05-04,38.144,39.461,37.956,38.758,4853407,0
2017-05-05,39.065,39.531,38.921,39.342,4745258,0
2017-05-08,39.471,39.847,39.421,39.689,1560758,0
2017-05-09,39.729,39.995,39.609,39.649,3595495,0
2017-05-10,39.599,39.7,39.352,39.649,688680,0
2017-05-11,39.521,39.737,39.481,39.599,503241,0
2017-05-12,39.679,39.974,39.589,39.649,628302,0
2017-05-15,40.035,40.075,39.699,39.955,598081,0
2017-05-16,40.293,40.312,39.787,39.877,986716,0
2017-05-17,40.163,40.283,39.807,39.827,733006,0
2017-05-18,39.787,39.986,39.305,39.459,1150978,0
2017-05-19,40.554,40.703,39.956,40.155,2639466,0
2017-05-22,40.504,40.593,40.32,40.474,1452848,0
2017-05-23,40.693,40.932,40.658,40.832,991120,0
2017-05-24,41.051,41.171,40.763,41.101,824324,0
2017-05-25,41.22,41.36,40.942,40.942,2190521,0
2017-05-26,41.001,41.26,40.952,41.151,627513,0
2017-05-30,41.131,41.26,40.713,40.792,811134,0
2017-05-31,41.101,41.3,40.698,40.842,1504622,0
2017-06-01,40.892,41.071,40.683,40.902,830941,0
2017-06-02,41.19,41.26,40.524,40.524,1865039,0
2017-06-05,40.345,41.061,40.295,41.031,1392926,0
2017-06-06,40.812,40.862,40.454,40.753,971861,0
2017-06-07,40.623,40.822,40.573,40.743,722329,0
2017-06-08,40.723,40.882,40.544,40.653,840100,0
2017-06-09,40.464,40.683,40.15,40.364,956975,0
2017-06-12,40.504,40.524,40.046,40.106,734947,0
2017-06-13,40.155,40.275,39.951,39.966,749676,0
2017-06-14,40.285,41.28,40.285,40.962,1237212,0
2017-06-15,40.593,40.753,40.305,40.743,1460740,0
2017-06-16,40.743,40.772,40.175,40.255,915993,0
2017-06-19,40.474,40.753,40.434,40.534,629823,0
2017-06-20,40.245,40.673,40.245,40.554,434427,0
2017-06-21,40.335,40.633,40.29,40.345,683318,0
2017-06-22,40.295,40.573,39.996,40.335,894757,0
2017-06-23,40.126,40.554,40.036,40.424,649277,0
2017-06-26,40.603,40.877,40.409,40.733,822806,0
2017-06-27,40.494,40.713,40.325,40.633,883642,0
2017-06-28,40.683,41.071,40.335,40.962,1091683,0
2017-06-29,40.245,40.494,40.011,40.364,1339581,0
2017-06-30,40.414,40.623,40.265,40.474,606069,0
2017-07-03,40.225,40.603,40.195,40.305,536359,0
2017-07-05,40.275,40.812,40.205,40.802,1094473,0
2017-07-06,40.444,40.554,39.956,40.096,1102983,0
2017-07-07,40.275,40.424,40.126,40.285,559001,0
2017-07-10,40.454,40.952,40.305,40.902,1270304,0
2017-07-11,40.603,40.663,40.166,40.374,1078140,0
2017-07-12,40.772,41.997,40.772,41.698,1404928,0
2017-07-13,41.688,41.827,41.618,41.668,908450,0
2017-07-14,41.748,42.355,41.738,42.275,1011450,0
2017-07-17,42.335,42.375,41.907,41.997,860163,0
2017-07-18,42.255,42.275,41.768,41.897,947216,0
2017-07-19,41.897,42.026,41.788,41.887,577926,0
2017-07-20,41.798,41.923,41.489,41.807,763132,0
2017-07-21,41.807,41.927,41.628,41.867,409918,0
2017-07-24,41.618,42.415,41.489,42.295,803229,0
2017-07-25,42.295,42.504,42.156,42.454,662883,0
2017-07-26,42.574,43.38,42.574,42.882,824551,0
2017-07-27,43.131,43.37,42.599,42.952,875920,0
2017-07-28,43.131,43.25,42.604,43.071,961782,0
2017-07-31,43.27,43.38,42.87,43.022,616552,0
2017-08-01,43.231,43.569,43.061,43.29,696556,0
2017-08-02,43.32,43.32,42.763,43.071,643766,0
2017-08-03,43.43,43.589,43.181,43.26,627585,0
2017-08-04,43.748,43.788,43.121,43.489,639321,0
2017-08-07,43.818,43.967,43.171,43.34,1588507,0
2017-08-08,43.499,43.788,43.241,43.45,1005685,0
2017-08-09,43.151,43.151,42.594,42.823,1727243,0
2017-08-10,44.485,44.534,42.833,43.012,1950050,0
2017-08-11,42.494,43.569,42.116,43.539,1203408,0
2017-08-14,43.798,43.907,43.41,43.41,3391783,0
2017-08-15,43.529,43.788,43.35,43.529,2551107,0
2017-08-16,43.35,44.136,43.28,44.126,1123049,0
2017-08-17,44.076,44.076,43.206,43.26,1052986,0
2017-08-18,43.37,43.738,43.161,43.569,978721,0
2017-08-21,43.629,43.718,43.111,43.26,1057250,0
2017-08-22,43.489,43.798,43.41,43.688,1260615,0
2017-08-23,43.668,43.668,43.201,43.35,1163684,0
2017-08-24,43.38,43.465,42.84,43.2,1197455,0
2017-08-25,43.37,43.45,42.84,42.84,577085,0
2017-08-28,42.9,43.08,42.79,42.93,598581,0
2017-08-29,42.85,43.1,42.8,42.93,487139,0
2017-08-30,42.87,43.11,42.84,42.84,539480,0
2017-08-31,43.07,43.15,42.87,43,1061344,0
2017-09-01,43.28,43.84,43.17,43.76,916924,0
2017-09-05,43.55,43.71,43.37,43.67,691492,0
2017-09-06,44.07,44.139,43.53,43.57,1071141,0
2017-09-07,43.8,43.83,42.88,43.05,1154800,0
2017-09-08,43.33,43.49,42.19,42.24,2369215,0
2017-09-11,42.43,42.77,42.34,42.58,1667059,0
2017-09-12,42.28,42.43,41.95,42.22,1839076,0
2017-09-13,42.24,42.24,41.36,41.38,1418094,0
2017-09-14,41.36,41.45,40.85,40.87,977518,0
2017-09-15,41.21,41.6,41.07,41.48,1614157,0
2017-09-18,41.65,41.71,41.52,41.61,757332,0
2017-09-19,41.63,41.7,41.28,41.28,637656,0
2017-09-20,41.34,41.39,40.44,40.66,763476,0
2017-09-21,40.54,40.89,40.21,40.75,1060703,0
2017-09-22,40.71,40.86,40.54,40.64,437564,0
2017-09-25,40.55,40.56,40.24,40.41,919317,0
2017-09-26,40.36,41.02,40.36,40.69,1813773,0
2017-09-27,40.44,41.02,40.34,40.96,2702112,0
2017-09-28,40.82,41.81,40.79,41.56,2217044,0
2017-09-29,41.49,42.11,41.47,41.62,1084927,0
2017-10-02,41.9,42.26,41.695,41.82,892582,0
2017-10-03,41.69,41.76,41.375,41.4,587940,0
2017-10-04,41.39,41.61,41.08,41.34,617414,0
2017-10-05,41.42,41.5174,41.12,41.18,1382484,0
2017-10-06,41.08,41.12,40.72,40.82,1136220,0
2017-10-09,40.64,41.11,40.52,41.1,1070937,0
2017-10-10,41.15,41.59,41.11,41.56,579207,0
2017-10-11,41.39,42.095,41.28,41.87,1168103,0
2017-10-12,41.67,41.97,41.62,41.83,1136997,0
2017-10-13,41.71,42.05,41.52,41.89,618303,0
2017-10-16,41.58,42.1,41.48,42,567487,0
2017-10-17,41.97,42.11,41.73,41.9,978687,0
2017-10-18,41.92,42.16,41.89,41.95,834110,0
2017-10-19,41.92,42.03,41.64,41.94,588224,0
2017-10-20,41.95,42.03,41.85,41.93,514204,0
2017-10-23,41.72,41.925,41.56,41.75,642328,0
2017-10-24,41.63,41.77,41.37,41.69,507988,0
2017-10-25,41.74,41.74,40.85,41.17,796454,0
2017-10-26,41.4,41.4575,41.19,41.28,944113,0
2017-10-27,41.1,41.29,40.72,40.85,550239,0
2017-10-30,40.84,40.84,39.97,40.35,1203571,0
2017-10-31,40.5,41.05,40.38,40.86,668207,0
2017-11-01,40.85,40.94,40.4,40.4,494571,0
2017-11-02,40.39,40.39,39.44,39.61,1219206,0
2017-11-03,39.94,40.01,39.69,39.93,714658,0
2017-11-06,39.74,40.14,39.72,39.86,1146637,0
2017-11-07,39.55,39.58,37.4,37.89,4318538,0
2017-11-08,38,39.91,38,39.53,2197392,0
2017-11-09,38.97,39.89,38.77,39.57,1605732,0
2017-11-10,39.54,39.61,39.39,39.5,1554542,0
