Date,Open,High,Low,Close,Volume,OpenInt
1984-12-18,5.4293,5.55,5.4293,5.5325,389889,0
1984-12-19,5.5152,5.6186,5.5152,5.6103,310983,0
1984-12-20,5.6103,5.6619,5.6103,5.6619,178235,0
1984-12-21,5.6619,5.6619,5.5584,5.5929,107681,0
1984-12-24,5.5843,5.6276,5.5843,5.6276,51984,0
1984-12-26,5.6103,5.7221,5.6103,5.7136,121606,0
1984-12-27,5.7309,5.7309,5.6619,5.6619,42705,0
1984-12-28,5.6793,5.7048,5.6793,5.6793,231148,0
1984-12-31,5.7048,5.7048,5.6619,5.6705,64055,0
1985-01-02,5.6793,5.6793,5.5758,5.6016,100258,0
1985-01-03,5.6186,5.6619,5.6186,5.6276,112323,0
1985-01-04,5.6361,5.6448,5.6103,5.6103,148529,0
1985-01-07,5.6276,5.6448,5.6103,5.6448,156881,0
1985-01-08,5.6619,5.6619,5.6448,5.6448,112323,0
1985-01-09,5.6705,5.7309,5.6705,5.7136,469719,0
1985-01-10,5.6966,5.8084,5.6966,5.8084,393602,0
1985-01-11,5.8516,5.9551,5.8516,5.8946,858680,0
1985-01-14,5.9207,6.136,5.9207,6.0926,711081,0
1985-01-15,6.136,6.2476,6.1186,6.1788,1832468,0
1985-01-16,6.2135,6.2395,6.1963,6.2305,614538,0
1985-01-17,6.2568,6.2824,6.2305,6.2305,142029,0
1985-01-18,6.2135,6.2221,6.1186,6.1963,372251,0
1985-01-21,6.1963,6.2135,6.1788,6.2135,293345,0
1985-01-22,6.2135,6.2305,6.1788,6.2049,440945,0
1985-01-23,6.2049,6.2652,6.1619,6.2652,1295913,0
1985-01-24,6.3085,6.3257,6.1015,6.1015,829903,0
1985-01-25,6.1186,6.2305,6.1186,6.2135,201442,0
1985-01-28,6.2135,6.4117,6.2135,6.3687,829903,0
1985-01-29,6.3514,6.36,6.2912,6.36,634959,0
1985-01-30,6.3773,6.4723,6.3773,6.3947,210727,0
1985-01-31,6.3947,6.3947,6.3257,6.343,88190,0
1985-02-01,6.343,6.4291,6.343,6.4291,375968,0
1985-02-04,6.4291,6.4291,6.4117,6.4291,264568,0
1985-02-05,6.4547,6.4547,6.0671,6.1186,1468580,0
1985-02-06,6.0671,6.1186,5.8864,6.0497,1618964,0
1985-02-07,6.0155,6.1015,5.9551,6.1015,1001641,0
1985-02-08,6.1186,6.2135,6.0671,6.0755,453014,0
1985-02-11,6.0843,6.0843,6.0066,6.0155,247857,0
1985-02-12,6.0155,6.0324,5.9723,6.0155,238576,0
1985-02-13,6.0155,6.0411,5.9978,6.0411,315627,0
1985-02-14,6.0497,6.0497,5.9723,5.9978,310983,0
1985-02-15,5.9978,5.9978,5.869,5.9032,490144,0
1985-02-19,5.9032,5.9978,5.9032,5.9978,391744,0
1985-02-20,6.0155,6.0671,5.9895,6.0239,253429,0
1985-02-21,6.0324,6.0497,5.9551,5.9551,258999,0
1985-02-22,5.9377,5.9377,5.7999,5.8772,437230,0
1985-02-25,5.869,5.9032,5.8256,5.869,258069,0
1985-02-26,5.8946,5.9463,5.8864,5.9291,292419,0
1985-02-27,5.9463,6.0155,5.9291,5.9377,303558,0
1985-02-28,5.9207,5.9291,5.817,5.817,526349,0
1985-03-01,5.8344,5.8864,5.817,5.8516,945015,0
1985-03-04,5.869,5.8946,5.86,5.869,510566,0
1985-03-05,5.869,5.869,5.817,5.817,343472,0
1985-03-06,5.8344,5.8344,5.7829,5.7999,400100,0
1985-03-07,5.7829,5.7829,5.6705,5.7309,282202,0
1985-03-08,5.7048,5.7221,5.6016,5.6016,671165,0
1985-03-11,5.5929,5.6186,5.5584,5.5584,342545,0
1985-03-12,5.5414,5.6186,5.4809,5.6186,401955,0
1985-03-13,5.6361,5.6361,5.3775,5.4293,623820,0
1985-03-14,5.4035,5.4293,5.3517,5.4293,552340,0
1985-03-15,5.4465,5.5929,5.4465,5.5929,425163,0
1985-03-18,5.5929,5.6276,5.4465,5.4465,222793,0
1985-03-19,5.4553,5.4553,5.2998,5.3603,561624,0
1985-03-20,5.3603,5.3948,5.3172,5.326,183804,0
1985-03-21,5.3172,5.3775,5.2826,5.3775,439088,0
1985-03-22,5.3431,5.4637,5.3431,5.4637,136461,0
1985-03-25,5.4465,5.4637,5.3775,5.3948,167095,0
1985-03-26,5.3863,5.4035,5.3343,5.3603,140174,0
1985-03-27,5.3603,5.4465,5.3603,5.4465,344400,0
1985-03-28,5.4465,5.5069,5.4465,5.4809,184732,0
1985-03-29,5.4809,5.4809,5.4118,5.4377,352757,0
1985-04-01,5.4377,5.4723,5.4118,5.4118,82619,0
1985-04-02,5.4377,5.4723,5.3343,5.3343,264568,0
1985-04-03,5.2998,5.2998,5.0069,5.0156,471573,0
1985-04-04,5.0069,5.0069,4.9553,4.9812,158739,0
1985-04-08,4.9638,4.9638,4.8604,4.8776,531918,0
1985-04-09,4.895,4.9293,4.895,4.9122,297058,0
1985-04-10,4.9122,5.0587,4.9122,5.0587,371322,0
1985-04-11,5.1018,5.1709,5.0757,5.1018,152241,0
1985-04-12,5.1018,5.1018,4.9895,5.0156,193087,0
1985-04-15,4.9984,5.0156,4.9381,4.9553,479004,0
1985-04-16,4.9293,4.9467,4.9033,4.9122,289630,0
1985-04-17,4.895,4.9033,4.8604,4.8604,240433,0
1985-04-18,4.8776,4.9033,4.6364,4.6364,875389,0
1985-04-19,4.6279,4.6279,4.5157,4.6019,1024849,0
1985-04-22,4.619,4.7053,4.619,4.6796,242287,0
1985-04-23,4.6796,4.7485,4.6106,4.6364,745429,0
1985-04-24,4.6364,4.6364,4.5932,4.6106,238576,0
1985-04-25,4.6106,4.6622,4.6106,4.6364,262709,0
1985-04-26,4.6538,4.7398,4.6538,4.714,158739,0
1985-04-29,4.7315,4.8088,4.714,4.7572,246930,0
1985-04-30,4.7485,4.7485,4.6708,4.6708,1470433,0
1985-05-01,4.6708,4.6708,4.5157,4.5588,291485,0
1985-05-02,4.5588,4.5588,4.4813,4.5415,213510,0
1985-05-03,4.5763,4.714,4.5763,4.714,384318,0
1985-05-06,4.714,4.714,4.6106,4.6622,211650,0
1985-05-07,4.6538,4.7485,4.6364,4.7315,666523,0
1985-05-08,4.7315,4.8604,4.7225,4.8604,297058,0
1985-05-09,4.895,5.0415,4.895,4.9812,527276,0
1985-05-10,4.9553,4.9895,4.9467,4.9467,144815,0
1985-05-13,4.9638,5.0587,4.9638,5.0415,364825,0
1985-05-14,5.0069,5.0587,4.9122,4.9122,349045,0
1985-05-15,4.9293,4.9293,4.8604,4.8604,306342,0
1985-05-16,4.8691,4.9553,4.8691,4.9293,343472,0
1985-05-17,4.9467,5.0673,4.9467,5.0241,136461,0
1985-05-20,5.1018,5.1363,5.0328,5.0503,353685,0
1985-05-21,5.0503,5.1709,5.0503,5.1623,728718,0
1985-05-22,5.1533,5.1881,5.1533,5.1709,414025,0
1985-05-23,5.1792,5.1881,5.1363,5.1533,258069,0
1985-05-24,5.214,5.214,5.1533,5.214,375968,0
1985-05-28,5.1966,5.2655,5.1966,5.257,120680,0
1985-05-29,5.2655,5.2655,5.1709,5.1966,90044,0
1985-05-30,5.1709,5.1792,5.0929,5.1533,159667,0
1985-05-31,5.1533,5.1792,5.1533,5.1792,284060,0
1985-06-03,5.1792,5.1792,5.1363,5.1533,547698,0
1985-06-04,5.1533,5.1533,5.1276,5.1363,103038,0
1985-06-05,5.1533,5.1623,5.1363,5.1363,299841,0
1985-06-06,5.1104,5.1104,5.0415,5.0757,466939,0
1985-06-07,5.0673,5.0848,5.0156,5.0328,155026,0
1985-06-10,4.9984,5.0587,4.9812,5.0587,447442,0
1985-06-11,5.0757,5.1104,5.0673,5.1018,477146,0
1985-06-12,5.1189,5.1533,5.1189,5.1363,240433,0
1985-06-13,5.1189,5.1623,5.1104,5.1189,759353,0
1985-06-14,5.1104,5.1709,5.1104,5.1709,215369,0
1985-06-17,5.1533,5.2053,5.1276,5.1966,212583,0
1985-06-18,5.214,5.214,4.8088,4.8171,1476930,0
1985-06-19,4.7741,4.7741,4.5675,4.6364,1791628,0
1985-06-20,4.5072,4.5588,4.3867,4.4123,1182660,0
1985-06-21,4.3951,4.421,4.3177,4.3694,1455584,0
1985-06-24,4.3777,4.4901,4.3777,4.4037,978435,0
1985-06-25,4.421,4.4984,4.421,4.4901,877246,0
1985-06-26,4.4984,4.5331,4.4556,4.5157,208871,0
1985-06-27,4.5072,4.5244,4.4901,4.5072,494784,0
1985-06-28,4.5244,4.714,4.5072,4.714,493857,0
1985-07-01,4.6796,4.7917,4.619,4.7827,678590,0
1985-07-02,4.7656,4.8088,4.6968,4.8088,439088,0
1985-07-03,4.8,4.8088,4.7572,4.7572,260857,0
1985-07-05,4.7398,4.8088,4.7315,4.7827,96542,0
1985-07-08,4.8,4.9033,4.7827,4.9033,196800,0
1985-07-09,4.9033,4.9205,4.8518,4.8518,636817,0
1985-07-10,4.8433,4.9293,4.8433,4.9293,227435,0
1985-07-11,4.9895,5.1018,4.9895,5.0848,505926,0
1985-07-12,5.0929,5.0929,5.0415,5.0673,90973,0
1985-07-15,5.0415,5.1363,5.0415,5.1104,818765,0
1985-07-16,5.1189,5.1189,5.1018,5.1189,162450,0
1985-07-17,5.1623,5.1966,5.0415,5.1018,184732,0
1985-07-18,5.0587,5.0587,4.9638,4.9725,167095,0
1985-07-19,4.9553,5.0069,4.9122,5.0069,158739,0
1985-07-22,5.0241,5.0241,4.9553,4.9895,289630,0
1985-07-23,4.9812,5.0848,4.9812,5.0328,228364,0
1985-07-24,5.0673,5.1276,5.0673,5.1018,440945,0
1985-07-25,5.1018,5.1449,5.1018,5.1363,102113,0
1985-07-26,5.1363,5.1363,4.8604,4.8604,875389,0
1985-07-29,4.9293,4.9553,4.8518,4.8776,683235,0
1985-07-30,4.8604,4.8691,4.8,4.8171,251571,0
1985-07-31,4.8171,4.8604,4.8,4.8433,355542,0
1985-08-01,4.8346,4.9033,4.7741,4.9033,406594,0
1985-08-02,4.9033,4.9553,4.895,4.9033,261778,0
1985-08-05,4.9205,4.9205,4.8691,4.895,50129,0
1985-08-06,4.8776,4.895,4.8,4.8088,59410,0
1985-08-07,4.8433,4.8776,4.8088,4.8433,69623,0
1985-08-08,4.8171,4.8171,4.7656,4.8,144815,0
1985-08-09,4.8,4.8088,4.7827,4.7827,95620,0
1985-08-12,4.7741,4.8171,4.7656,4.8,54771,0
1985-08-13,4.7827,4.8,4.7741,4.7917,72406,0
1985-08-14,4.7827,4.8171,4.7741,4.8171,1169663,0
1985-08-15,4.8171,4.8171,4.7827,4.8088,334191,0
1985-08-16,4.7917,4.8171,4.7827,4.7827,138317,0
1985-08-19,4.7917,4.8088,4.7485,4.7572,73337,0
1985-08-20,4.7572,4.7572,4.7315,4.7485,112323,0
1985-08-21,4.7315,4.7656,4.7315,4.7656,932017,0
1985-08-22,4.7827,4.8088,4.7398,4.7485,110469,0
1985-08-23,4.7485,4.7656,4.7315,4.7485,66837,0
1985-08-26,4.7398,4.7656,4.714,4.7398,64055,0
1985-08-27,4.7656,4.7827,4.7656,4.7656,112323,0
1985-08-28,4.7827,4.8171,4.7741,4.8171,33419,0
1985-08-29,4.8088,4.8776,4.8088,4.8346,263637,0
1985-08-30,4.8433,4.8518,4.8261,4.8346,55699,0
1985-09-03,4.8171,4.8261,4.8088,4.8171,88190,0
1985-09-04,4.8346,4.8346,4.7398,4.7398,117895,0
1985-09-05,4.7315,4.7485,4.7225,4.7225,155026,0
1985-09-06,4.714,4.7656,4.714,4.714,97472,0
1985-09-09,4.714,4.714,4.6968,4.7053,61269,0
1985-09-10,4.7053,4.7741,4.7053,4.7485,247857,0
1985-09-11,4.7656,4.7656,4.7398,4.7485,55699,0
1985-09-12,4.7741,4.8346,4.7741,4.8261,98402,0
1985-09-13,4.8433,4.8604,4.8261,4.8433,168952,0
1985-09-16,4.8518,4.8776,4.8433,4.8433,341616,0
1985-09-17,4.8604,4.8604,4.8433,4.8604,312836,0
1985-09-18,4.8604,4.8604,4.8261,4.8433,44557,0
1985-09-19,4.8604,4.9205,4.8433,4.8604,734288,0
1985-09-20,4.8862,4.8862,4.8261,4.8261,228364,0
1985-09-23,4.8433,4.8862,4.8261,4.8433,66837,0
1985-09-24,4.8433,4.8433,4.8261,4.8346,207941,0
1985-09-25,4.8261,4.8346,4.7917,4.8261,328621,0
1985-09-26,4.8088,4.8261,4.8,4.8261,272919,0
1985-09-30,4.8261,4.8261,4.7485,4.8,282202,0
1985-10-01,4.7827,4.8261,4.7827,4.8088,156881,0
1985-10-02,4.8261,4.9033,4.8261,4.8776,56627,0
1985-10-03,4.8604,4.8604,4.7741,4.8,643317,0
1985-10-04,4.7827,4.8088,4.7741,4.8088,182873,0
1985-10-07,4.7917,4.8088,4.7827,4.8088,37133,0
1985-10-08,4.7917,4.8171,4.7917,4.8171,25064,0
1985-10-09,4.8171,4.8433,4.8171,4.8433,40847,0
1985-10-10,4.8433,4.8604,4.8346,4.8433,54771,0
1985-10-11,4.8604,4.8776,4.8433,4.8604,120680,0
1985-10-14,4.8604,4.9638,4.8604,4.9638,75192,0
1985-10-15,4.9895,5.0069,4.9467,4.9467,28776,0
1985-10-16,4.9293,4.9381,4.9122,4.9381,179163,0
1985-10-17,4.9205,4.9467,4.9122,4.9205,88190,0
1985-10-18,4.9381,4.9553,4.9381,4.9553,116037,0
1985-10-21,4.9381,4.9381,4.8604,4.8604,99328,0
1985-10-22,4.8604,4.8862,4.8433,4.8604,118822,0
1985-10-23,4.8862,4.8862,4.8604,4.8604,14852,0
1985-10-24,4.8604,4.8776,4.7917,4.7917,29705,0
1985-10-25,4.8,4.8088,4.7917,4.7917,69623,0
1985-10-28,4.8088,4.8088,4.7827,4.7827,5571,0
1985-10-29,4.7827,4.8088,4.7827,4.8,52913,0
1985-10-30,4.8,4.8518,4.7827,4.7917,236718,0
1985-10-31,4.7827,4.8171,4.7656,4.7741,122539,0
1985-11-01,4.7656,4.8604,4.7485,4.8171,1279204,0
1985-11-04,4.8346,4.8604,4.8261,4.8346,109540,0
1985-11-05,4.8518,4.8604,4.8171,4.8171,49201,0
1985-11-06,4.8346,4.9033,4.8346,4.8776,73337,0
1985-11-07,4.895,4.9293,4.895,4.9293,45487,0
1985-11-08,4.9467,5.0328,4.9467,5.0328,76120,0
1985-11-11,5.0587,5.1623,5.0503,5.1623,149456,0
1985-11-12,5.2053,5.3691,5.2053,5.3172,384318,0
1985-11-13,5.2916,5.2916,5.2224,5.2743,258069,0
1985-11-14,5.257,5.3863,5.257,5.3863,323977,0
1985-11-15,5.3691,5.3863,5.3517,5.3863,317481,0
1985-11-18,5.3691,5.4207,5.3603,5.4118,197730,0
1985-11-19,5.4207,5.4465,5.3172,5.3343,1011851,0
1985-11-20,5.2916,5.2916,5.257,5.2743,26921,0
1985-11-21,5.2743,5.3172,5.2398,5.257,245072,0
1985-11-22,5.2398,5.2998,5.2053,5.2398,385245,0
1985-11-25,5.2311,5.2311,5.1533,5.1533,95620,0
1985-11-26,5.1276,5.1276,5.0328,5.0328,150388,0
1985-11-27,5.0328,5.0328,4.9812,5.0156,81691,0
1985-11-29,5.0328,5.0503,5.0156,5.0328,500358,0
1985-12-02,5.0503,5.0587,5.0156,5.0587,246930,0
1985-12-03,5.0929,5.2311,5.0929,5.2311,116037,0
1985-12-04,5.257,5.3343,5.257,5.3343,81691,0
1985-12-05,5.3517,5.3517,5.257,5.257,158739,0
1985-12-06,5.2916,5.3343,5.257,5.3172,432591,0
1985-12-09,5.3088,5.3343,5.2916,5.2916,168023,0
1985-12-10,5.2998,5.2998,5.2224,5.2311,388958,0
1985-12-11,5.2311,5.3088,5.2311,5.3088,291485,0
1985-12-12,5.2998,5.3172,5.2398,5.257,150388,0
1985-12-13,5.2398,5.3948,5.2398,5.3948,157810,0
1985-12-16,5.4035,5.4465,5.3775,5.3948,1086117,0
1985-12-17,5.3775,5.3775,5.3172,5.3775,402882,0
1985-12-18,5.3517,5.3517,5.3088,5.3088,970080,0
1985-12-19,5.2998,5.326,5.2398,5.2398,270137,0
1985-12-20,5.2398,5.326,5.2398,5.326,234859,0
1985-12-23,5.3172,5.3343,5.2998,5.326,65911,0
1985-12-24,5.326,5.3431,5.3172,5.3172,71478,0
1985-12-26,5.3343,5.3343,5.2998,5.3172,31563,0
1985-12-27,5.2998,5.3431,5.2916,5.3431,40847,0
1985-12-30,5.3343,5.3775,5.3172,5.3775,170808,0
1985-12-31,5.3603,5.4293,5.3603,5.4293,192160,0
1986-01-02,5.4293,5.6016,5.3948,5.5239,297058,0
1986-01-03,5.5414,5.5843,5.4981,5.5239,111398,0
1986-01-06,5.5414,5.5584,5.4637,5.4894,47343,0
1986-01-07,5.4894,5.6532,5.4894,5.6532,236718,0
1986-01-08,5.6966,5.7136,5.5672,5.5672,346255,0
1986-01-09,5.55,5.5672,5.5069,5.55,121606,0
1986-01-10,5.5584,5.5843,5.5414,5.5414,91906,0
1986-01-13,5.5584,5.5584,5.5069,5.5584,149456,0
1986-01-14,5.5414,5.5414,5.4894,5.4894,430731,0
1986-01-15,5.4894,5.5069,5.4809,5.5069,1020209,0
1986-01-16,5.5152,5.5152,5.4981,5.4981,63122,0
1986-01-17,5.5152,5.5584,5.5069,5.5069,99328,0
1986-01-20,5.4894,5.5069,5.4894,5.5069,14852,0
1986-01-21,5.5069,5.5069,5.4809,5.4981,81691,0
1986-01-22,5.5152,5.5325,5.4809,5.4809,143885,0
1986-01-23,5.4637,5.4894,5.4637,5.4637,50129,0
1986-01-24,5.4637,5.5069,5.4637,5.5069,98402,0
1986-01-27,5.5239,5.5239,5.5069,5.5069,89119,0
1986-01-28,5.5239,5.6276,5.5152,5.6103,503142,0
1986-01-29,5.6448,5.6448,5.5239,5.5414,129035,0
1986-01-30,5.5584,5.6361,5.5584,5.5843,79834,0
1986-01-31,5.5584,5.5843,5.4637,5.55,269208,0
1986-02-03,5.55,5.55,5.5069,5.5414,126250,0
1986-02-04,5.5325,5.6966,5.5325,5.6966,487360,0
1986-02-05,5.6877,5.7136,5.6361,5.6877,53841,0
1986-02-06,5.6705,5.7136,5.6532,5.7136,385245,0
1986-02-07,5.7309,5.7309,5.6361,5.7136,398246,0
1986-02-10,5.7048,5.7738,5.6966,5.7394,463225,0
1986-02-11,5.7221,5.7394,5.6532,5.6532,715725,0
1986-02-12,5.6532,5.6532,5.5843,5.6103,533776,0
1986-02-13,5.5843,5.5843,5.5584,5.5843,247857,0
1986-02-14,5.5672,5.6016,5.5672,5.5843,182873,0
1986-02-18,5.5843,5.6186,5.5584,5.6186,755641,0
1986-02-19,5.6186,5.6966,5.6103,5.6361,1090759,0
1986-02-20,5.6276,5.6877,5.6186,5.6877,745429,0
1986-02-21,5.7048,5.7309,5.6966,5.7221,1628244,0
1986-02-24,5.8946,5.9207,5.7567,5.8946,411242,0
1986-02-25,5.8946,5.8946,5.8084,5.8946,155026,0
1986-02-26,5.8946,5.9291,5.8516,5.8516,320265,0
1986-02-27,5.8516,5.9291,5.8516,5.9207,916238,0
1986-02-28,5.9377,5.9809,5.8772,5.8772,586688,0
1986-03-03,5.8772,5.9207,5.8772,5.9207,132746,0
1986-03-04,5.9207,5.9291,5.8946,5.9207,362969,0
1986-03-05,5.9207,5.9207,5.7738,5.86,142029,0
1986-03-06,5.8428,5.8516,5.7482,5.7654,472508,0
1986-03-07,5.7567,5.8084,5.7567,5.8084,204231,0
1986-03-10,5.817,5.817,5.7221,5.7394,139245,0
1986-03-11,5.7136,5.7136,5.6619,5.6966,59410,0
1986-03-12,5.6966,5.7567,5.6793,5.6793,4650806,0
1986-03-13,5.6793,5.7136,5.6619,5.6705,2714364,0
1986-03-14,5.6877,5.7136,5.6361,5.7136,455798,0
1986-03-17,5.6877,5.7048,5.6361,5.6619,260857,0
1986-03-18,5.6361,5.6619,5.6186,5.6619,570909,0
1986-03-19,5.6619,5.7048,5.6361,5.7048,668381,0
1986-03-20,5.7136,5.7482,5.6793,5.6793,296131,0
1986-03-21,5.6966,5.7394,5.6966,5.7394,887460,0
1986-03-24,5.7136,5.7394,5.6966,5.7221,194013,0
1986-03-25,5.6793,5.7221,5.6705,5.6793,719436,0
1986-03-26,5.6793,5.7221,5.6793,5.7136,511494,0
1986-03-27,5.7221,5.7482,5.6966,5.7482,368536,0
1986-03-31,5.7221,5.8344,5.7221,5.8344,941304,0
1986-04-01,5.8428,5.8864,5.6186,5.7738,690657,0
1986-04-02,5.7567,5.7567,5.6793,5.7136,599684,0
1986-04-03,5.7136,5.7482,5.6793,5.6793,362969,0
1986-04-04,5.6619,5.6619,5.4809,5.5069,582973,0
1986-04-07,5.4894,5.5414,5.4809,5.5069,181946,0
1986-04-08,5.5239,5.5843,5.4723,5.5152,327692,0
1986-04-09,5.5325,5.6619,5.5325,5.6361,645173,0
1986-04-10,5.6705,5.6705,5.6186,5.6619,773278,0
1986-04-11,5.6793,5.6966,5.5929,5.6103,899525,0
1986-04-14,5.6103,5.6103,5.5672,5.5672,77979,0
1986-04-15,5.5672,5.6619,5.5672,5.6619,354614,0
1986-04-16,5.6793,5.7136,5.6793,5.6877,375968,0
1986-04-17,5.6793,5.6877,5.6619,5.6877,31563,0
1986-04-18,5.6793,5.6966,5.6619,5.6793,257143,0
1986-04-21,5.6532,5.6966,5.6016,5.6966,208871,0
1986-04-22,5.7136,5.7136,5.5929,5.6532,684161,0
1986-04-23,5.6276,5.6361,5.5239,5.5239,695301,0
1986-04-24,5.4723,5.4723,5.4118,5.4118,746358,0
1986-04-25,5.4118,5.4723,5.3775,5.3948,904169,0
1986-04-28,5.3775,5.3775,5.3343,5.3431,966365,0
1986-04-29,5.3517,5.3517,5.3172,5.326,1540056,0
1986-04-30,5.3343,5.3343,5.1709,5.1709,206084,0
1986-05-01,5.1104,5.1104,5.1018,5.1018,609897,0
1986-05-02,5.1018,5.1018,5.0156,5.0328,215369,0
1986-05-05,5.0415,5.0587,5.0328,5.0587,276634,0
1986-05-06,5.0587,5.0587,5.0241,5.0587,935732,0
1986-05-07,5.0587,5.1709,5.0415,5.1709,380605,0
1986-05-08,5.2053,5.3172,5.2053,5.2998,1574405,0
1986-05-09,5.2743,5.2998,5.2485,5.2916,138317,0
1986-05-12,5.2916,5.3948,5.2916,5.3948,458581,0
1986-05-13,5.4035,5.4553,5.3517,5.4553,371322,0
1986-05-14,5.4207,5.4553,5.3775,5.4118,533776,0
1986-05-15,5.3948,5.4553,5.3948,5.4118,442803,0
1986-05-16,5.3948,5.3948,5.3775,5.3775,111398,0
1986-05-19,5.3691,5.3775,5.3691,5.3691,254357,0
1986-05-20,5.3775,5.4723,5.3691,5.4553,1144601,0
1986-05-21,5.4553,5.5239,5.4553,5.5239,865177,0
1986-05-22,5.5069,5.5239,5.5069,5.5152,215369,0
1986-05-23,5.6016,5.6186,5.5069,5.6016,647030,0
1986-05-27,5.5843,5.5843,5.4894,5.5758,94685,0
1986-05-28,5.5584,5.5758,5.5414,5.5758,158739,0
1986-05-29,5.5672,5.5672,5.4035,5.4377,1512208,0
1986-05-30,5.4035,5.4981,5.4035,5.4637,454868,0
1986-06-02,5.4465,5.4894,5.4377,5.4553,258069,0
1986-06-03,5.4207,5.4207,5.2826,5.3088,520779,0
1986-06-04,5.2998,5.326,5.2998,5.326,732432,0
1986-06-05,5.3088,5.3431,5.2826,5.2826,152241,0
1986-06-06,5.2826,5.2998,5.2655,5.2743,229292,0
1986-06-09,5.2743,5.2743,5.2224,5.2311,571836,0
1986-06-10,5.2224,5.2998,5.214,5.2655,937587,0
1986-06-11,5.2743,5.2743,5.1709,5.1966,599684,0
1986-06-12,5.1966,5.2053,5.0929,5.0929,1129746,0
1986-06-13,5.1104,5.1449,5.1018,5.1449,163381,0
1986-06-16,5.1449,5.2224,5.1449,5.2053,294273,0
1986-06-17,5.1966,5.1966,5.0929,5.1189,348112,0
1986-06-18,5.1276,5.1276,5.0156,5.0241,1638459,0
1986-06-19,5.0069,5.0156,4.9725,4.9895,281279,0
1986-06-20,4.9895,5.0929,4.9895,5.0929,168952,0
1986-06-23,5.0929,5.0929,5.0069,5.0156,255286,0
1986-06-24,5.0156,5.0848,4.9895,5.0673,336976,0
1986-06-25,5.0587,5.1881,5.0587,5.1623,354614,0
1986-06-26,5.1792,5.2398,5.1018,5.1363,608970,0
1986-06-27,5.1276,5.1276,5.0587,5.0929,134604,0
1986-06-30,5.0848,5.1104,5.0848,5.1018,165238,0
1986-07-01,5.0503,5.1881,5.0503,5.1881,518924,0
1986-07-02,5.1709,5.2311,5.1276,5.1276,491073,0
1986-07-03,5.1449,5.1449,5.0929,5.0929,212583,0
1986-07-07,5.0929,5.1189,5.0673,5.1104,375034,0
1986-07-08,5.0929,5.1104,5.0503,5.1104,243218,0
1986-07-09,5.0848,5.1018,5.0587,5.0929,260857,0
1986-07-10,5.0929,5.1018,5.0156,5.0673,489216,0
1986-07-11,5.0587,5.0673,5.0328,5.0328,238576,0
1986-07-14,5.0503,5.0503,5.0328,5.0328,385245,0
1986-07-15,5.0156,5.0587,4.8518,4.8518,1520564,0
1986-07-16,4.8862,4.895,4.8776,4.8776,467862,0
1986-07-17,4.8862,4.895,4.8261,4.8261,421452,0
1986-07-18,4.8346,4.8346,4.6708,4.6708,1704370,0
1986-07-21,4.6622,4.6622,4.5763,4.5763,1006279,0
1986-07-22,4.5331,4.5588,4.4556,4.464,797413,0
1986-07-23,4.464,4.4984,4.464,4.4813,162450,0
1986-07-24,4.4813,4.4813,4.3694,4.3694,679517,0
1986-07-25,4.3604,4.3604,4.2831,4.3087,637745,0
1986-07-28,4.2831,4.2831,4.1368,4.1368,709224,0
1986-07-29,4.102,4.102,3.9901,4.0332,649815,0
1986-07-30,4.0589,4.0935,4.0332,4.0848,507783,0
1986-07-31,4.0848,4.0848,4.0246,4.0507,486430,0
1986-08-01,4.0332,4.0935,4.0159,4.0159,1549339,0
1986-08-04,3.9987,3.9987,3.9213,3.9987,1333975,0
1986-08-05,4.0159,4.0332,3.9815,3.9901,99328,0
1986-08-06,4.0159,4.0762,3.9815,4.0589,268279,0
1986-08-07,4.0589,4.0589,4.0074,4.0589,296131,0
1986-08-08,4.0679,4.1623,4.0589,4.1108,517994,0
1986-08-11,4.1368,4.1713,4.1368,4.154,321194,0
1986-08-12,4.1368,4.2484,4.128,4.2315,328621,0
1986-08-13,4.2315,4.3951,4.2315,4.3604,1996783,0
1986-08-14,4.3604,4.5588,4.3435,4.4901,510566,0
1986-08-15,4.4901,4.4901,4.3951,4.3951,287776,0
1986-08-18,4.421,4.4556,4.3951,4.421,328621,0
1986-08-19,4.3777,4.4037,4.3604,4.4037,217224,0
1986-08-20,4.421,4.4296,4.3777,4.4296,138317,0
1986-08-21,4.4383,4.4383,4.3604,4.3604,388958,0
1986-08-22,4.3777,4.3777,4.3262,4.3604,51984,0
1986-08-25,4.2484,4.3348,4.2484,4.2484,307268,0
1986-08-26,4.2315,4.2744,4.2315,4.2744,426092,0
1986-08-27,4.2915,4.4813,4.2915,4.464,367609,0
1986-08-28,4.4467,4.6364,4.4467,4.6019,356468,0
1986-08-29,4.6279,4.7398,4.6279,4.6279,692517,0
1986-09-02,4.619,4.714,4.6019,4.714,697157,0
1986-09-03,4.714,4.714,4.6106,4.6538,418664,0
1986-09-04,4.6796,4.714,4.6364,4.7053,834545,0
1986-09-05,4.714,4.7315,4.6538,4.6538,905097,0
1986-09-08,4.6364,4.6796,4.5588,4.6796,729645,0
1986-09-09,4.714,4.714,4.6796,4.6796,388029,0
1986-09-10,4.6538,4.6538,4.619,4.6279,190306,0
1986-09-11,4.6106,4.6106,4.4467,4.464,310056,0
1986-09-12,4.4467,4.464,4.2744,4.3694,444660,0
1986-09-15,4.3867,4.464,4.3694,4.4556,187517,0
1986-09-16,4.421,4.464,4.3867,4.464,168023,0
1986-09-17,4.464,4.5763,4.464,4.5505,432591,0
1986-09-18,4.5675,4.5675,4.464,4.464,328621,0
1986-09-19,4.4037,4.421,4.3694,4.3867,367609,0
1986-09-22,4.4123,4.6019,4.4123,4.6019,194013,0
1986-09-23,4.6279,4.6279,4.5588,4.5675,67765,0
1986-09-24,4.5588,4.5763,4.5331,4.5331,127178,0
1986-09-25,4.5331,4.5932,4.5331,4.5932,202372,0
1986-09-26,4.5932,4.6019,4.5588,4.5763,148529,0
1986-09-29,4.5588,4.5588,4.4813,4.4984,216294,0
1986-09-30,4.4901,4.619,4.4901,4.5763,184732,0
1986-10-01,4.6019,4.7315,4.6019,4.6538,228364,0
1986-10-02,4.6796,4.6796,4.6019,4.6279,215369,0
1986-10-03,4.6452,4.7741,4.6452,4.7398,224649,0
1986-10-06,4.7225,4.7917,4.7225,4.7917,50129,0
1986-10-07,4.7917,4.9895,4.7572,4.9467,446514,0
1986-10-08,4.9467,5.0241,4.9467,5.0069,253429,0
1986-10-09,5.0069,5.0069,4.9638,4.9895,301698,0
1986-10-10,4.9638,4.9895,4.9293,4.9293,80763,0
1986-10-13,4.9467,4.9553,4.9467,4.9553,207941,0
1986-10-14,4.9553,5.0069,4.9293,4.9467,73337,0
1986-10-15,4.9638,5.0241,4.9467,5.0241,286848,0
1986-10-16,5.0415,5.0929,4.9895,4.9895,268279,0
1986-10-17,4.9638,4.9638,4.8776,4.9122,201442,0
1986-10-20,4.9122,4.9122,4.8691,4.8691,66837,0
1986-10-21,4.8862,4.9122,4.8691,4.9122,71478,0
1986-10-22,4.9122,4.9638,4.9122,4.9638,499427,0
1986-10-23,4.9467,4.9638,4.9205,4.9553,169881,0
1986-10-24,4.9381,4.9467,4.895,4.9467,206084,0
1986-10-27,4.9467,4.9467,4.7917,4.7917,400100,0
1986-10-28,4.7917,4.8691,4.7572,4.7572,1967079,0
1986-10-29,4.688,4.7917,4.6538,4.7917,1098185,0
1986-10-30,4.8088,4.8862,4.7827,4.7827,198659,0
1986-10-31,4.7917,4.7917,4.714,4.7741,252500,0
1986-11-03,4.7572,4.7827,4.7572,4.7827,186589,0
1986-11-04,4.7572,4.7741,4.7315,4.7572,1724789,0
1986-11-05,4.7572,4.7827,4.7398,4.7741,570909,0
1986-11-06,4.7827,4.7827,4.7398,4.7656,254357,0
1986-11-07,4.7572,4.8346,4.7572,4.8088,927378,0
1986-11-10,4.8,4.8346,4.7741,4.8346,116967,0
1986-11-11,4.8346,4.8691,4.8346,4.8518,90973,0
1986-11-12,4.8518,4.9122,4.8433,4.9122,114181,0
1986-11-13,4.9122,4.9122,4.8088,4.8346,213510,0
1986-11-14,4.8346,4.8518,4.8171,4.8346,194946,0
1986-11-17,4.8346,4.8691,4.8346,4.8433,144815,0
1986-11-18,4.8346,4.8346,4.7741,4.7741,298917,0
1986-11-19,4.7315,4.7572,4.714,4.7572,582046,0
1986-11-20,4.7656,4.8433,4.7315,4.8433,570909,0
1986-11-21,4.8518,4.9638,4.8518,4.9467,439088,0
1986-11-24,5.0241,5.0241,4.9033,5.0241,181021,0
1986-11-25,5.0069,5.0241,4.9895,4.9984,113251,0
1986-11-26,4.9984,5.0156,4.9638,5.0069,980293,0
1986-11-28,5.0069,5.0069,4.9725,4.9725,86332,0
1986-12-01,4.9895,5.0069,4.9553,5.0069,872603,0
1986-12-02,4.9895,5.1189,4.9895,5.1189,1561407,0
1986-12-03,5.1189,5.1881,5.0929,5.1709,221865,0
1986-12-04,5.1709,5.2998,5.1709,5.2998,225579,0
1986-12-05,5.2826,5.3343,5.2398,5.2485,192160,0
1986-12-08,5.2311,5.2311,5.1709,5.2224,147601,0
1986-12-09,5.214,5.214,5.1881,5.1881,29705,0
1986-12-10,5.1966,5.214,5.1533,5.214,214437,0
1986-12-11,5.1966,5.2224,5.1623,5.2224,237647,0
1986-12-12,5.2053,5.2311,5.1966,5.2053,333261,0
1986-12-15,5.1881,5.2224,5.1533,5.2224,184732,0
1986-12-16,5.2224,5.2311,5.1623,5.1623,344400,0
1986-12-17,5.1449,5.1533,5.0587,5.0673,260857,0
1986-12-18,5.0587,5.1104,5.0587,5.0848,290560,0
1986-12-19,5.0587,5.2053,5.0503,5.2053,1132530,0
1986-12-22,5.1881,5.1881,5.1104,5.1449,530991,0
1986-12-23,5.1623,5.1881,5.1189,5.1363,503142,0
1986-12-24,5.1363,5.214,5.1363,5.1881,206084,0
1986-12-26,5.1623,5.1709,5.1449,5.1623,52913,0
1986-12-29,5.1449,5.3775,5.1449,5.2655,444660,0
1986-12-30,5.2398,5.2398,5.1881,5.2311,112323,0
1986-12-31,5.2311,5.2826,5.2311,5.2311,129035,0
1987-01-02,5.2311,5.3172,5.2311,5.2998,113251,0
1987-01-05,5.3172,5.4981,5.3172,5.4809,694373,0
1987-01-06,5.4809,5.4809,5.3603,5.3775,308196,0
1987-01-07,5.3603,5.3948,5.3172,5.3691,125320,0
1987-01-08,5.3691,5.3691,5.2998,5.3343,217224,0
1987-01-09,5.3431,5.4553,5.3431,5.4377,547698,0
1987-01-12,5.4637,5.4894,5.4207,5.4207,215369,0
1987-01-13,5.4207,5.4553,5.4207,5.4293,87258,0
1987-01-14,5.4465,5.4809,5.4293,5.4637,228364,0
1987-01-15,5.4809,5.5758,5.4553,5.5672,463225,0
1987-01-16,5.5584,5.6448,5.5584,5.6016,401027,0
1987-01-19,5.5843,5.6448,5.5758,5.6103,484576,0
1987-01-20,5.5929,5.817,5.5929,5.7738,863324,0
1987-01-21,5.7911,5.7999,5.7048,5.7136,262709,0
1987-01-22,5.6705,5.7738,5.6532,5.7394,867963,0
1987-01-23,5.7394,5.7738,5.5758,5.5929,1191015,0
1987-01-26,5.5929,5.5929,5.5325,5.5325,159667,0
1987-01-27,5.5414,5.6361,5.5325,5.6016,599684,0
1987-01-28,5.6276,5.7309,5.6276,5.7221,250641,0
1987-01-29,5.7136,5.7738,5.7136,5.7309,863324,0
1987-01-30,5.7136,5.7482,5.6877,5.7482,285918,0
1987-02-02,5.7309,5.8946,5.7309,5.8864,698088,0
1987-02-03,5.8864,5.9551,5.8516,5.8772,534704,0
1987-02-04,5.8864,5.9809,5.86,5.9377,491073,0
1987-02-05,5.9291,6.0843,5.9291,6.0843,2939012,0
1987-02-06,6.1015,6.1788,6.1015,6.1788,377819,0
1987-02-09,6.1619,6.1963,6.1186,6.136,276634,0
1987-02-10,6.1273,6.1273,6.0066,6.0497,211650,0
1987-02-11,6.0411,6.1963,5.9463,6.1963,357396,0
1987-02-12,6.1963,6.1963,6.1015,6.1273,461369,0
1987-02-13,6.1273,6.1788,6.1015,6.1788,245072,0
1987-02-17,6.1619,6.2824,6.1619,6.2568,320265,0
1987-02-18,6.3167,6.3338,6.2395,6.2395,594112,0
1987-02-19,6.2476,6.3167,6.2476,6.3167,216294,0
1987-02-20,6.3257,6.3514,6.3167,6.3514,1217937,0
1987-02-23,6.343,6.36,6.2912,6.2912,1064764,0
1987-02-24,6.2912,6.343,6.2912,6.2912,125320,0
1987-02-25,6.2912,6.36,6.2912,6.3514,386173,0
1987-02-26,6.3257,6.4201,6.2476,6.4201,790914,0
1987-02-27,6.5153,6.7736,6.5153,6.5582,1555840,0
1987-03-02,6.5153,6.5153,6.3167,6.3167,294273,0
1987-03-03,6.3167,6.36,6.2568,6.3085,353685,0
1987-03-04,6.2912,6.2997,6.2395,6.2997,435376,0
1987-03-05,6.2912,6.2912,6.1788,6.2476,370393,0
1987-03-06,6.2739,6.5153,6.2395,6.4723,554198,0
1987-03-09,6.4723,6.4723,6.4201,6.4465,226506,0
1987-03-10,6.3947,6.4374,6.343,6.3947,421452,0
1987-03-11,6.3947,6.4978,6.36,6.4891,360183,0
1987-03-12,6.4547,6.5323,6.403,6.4978,745429,0
1987-03-13,6.5153,6.5153,6.3773,6.3773,98402,0
1987-03-16,6.3773,6.3773,6.2568,6.2997,497573,0
1987-03-17,6.2997,6.2997,6.1788,6.2739,386173,0
1987-03-18,6.2476,6.2997,6.1619,6.2049,526349,0
1987-03-19,6.2049,6.36,6.2049,6.2568,1310768,0
1987-03-20,6.2739,6.36,6.2739,6.343,397312,0
1987-03-23,6.343,6.36,6.3167,6.343,747285,0
1987-03-24,6.3167,6.3947,6.2997,6.3947,304483,0
1987-03-25,6.3947,6.3947,6.36,6.36,169881,0
1987-03-26,6.3257,6.5153,6.3257,6.5153,891172,0
1987-03-27,6.5153,6.5153,6.4374,6.4547,446514,0
1987-03-30,6.4291,6.4291,6.2568,6.2824,400100,0
1987-03-31,6.2824,6.343,6.2395,6.3085,351826,0
1987-04-01,6.3167,6.4201,6.2221,6.3687,359253,0
1987-04-02,6.3687,6.3687,6.2395,6.2476,198659,0
1987-04-03,6.2476,6.3167,6.1705,6.2912,432591,0
1987-04-06,6.2824,6.4201,6.2824,6.3857,1505712,0
1987-04-07,6.3773,6.5153,6.3773,6.4201,2317050,0
1987-04-08,6.4201,6.6702,6.4201,6.6529,1079617,0
1987-04-09,6.6357,6.6444,6.4374,6.5153,1018352,0
1987-04-10,6.4978,6.5582,6.4547,6.5582,689731,0
1987-04-13,6.5582,6.5582,6.2997,6.2997,166167,0
1987-04-14,6.2568,6.2568,6.0843,6.136,408452,0
1987-04-15,6.1619,6.2305,6.1619,6.2305,271064,0
1987-04-16,6.2476,6.4201,6.2395,6.3947,386173,0
1987-04-20,6.3857,6.3857,6.2568,6.2912,448374,0
1987-04-21,6.3085,6.5323,6.2824,6.5323,1035059,0
1987-04-22,6.5153,6.5582,6.4978,6.5153,160596,0
1987-04-23,6.5065,6.5153,6.3773,6.3947,566267,0
1987-04-24,6.3947,6.8858,6.36,6.7909,2671661,0
1987-04-27,6.6877,6.6877,6.5668,6.6099,815984,0
1987-04-28,6.5926,6.7046,6.5926,6.6099,181946,0
1987-04-29,6.6014,6.6877,6.5926,6.6529,776067,0
1987-04-30,6.6357,6.6357,6.5756,6.5756,458581,0
1987-05-01,6.5839,6.6702,6.5323,6.6702,765851,0
1987-05-04,6.6529,6.6877,6.5756,6.6877,538417,0
1987-05-05,6.6702,6.9458,6.6702,6.9458,761211,0
1987-05-06,6.9548,7.1442,6.9548,7.1272,1100042,0
1987-05-07,7.0926,7.0926,6.9202,7.0838,1295913,0
1987-05-08,7.0669,7.0838,7.0322,7.0322,632176,0
1987-05-11,7.0322,7.1703,7.0067,7.0067,630320,0
1987-05-12,7.0067,7.0067,6.8858,6.9548,1747070,0
1987-05-13,6.989,6.989,6.9115,6.9115,504996,0
1987-05-14,6.9287,7.058,6.9287,7.0494,854041,0
1987-05-15,7.0236,7.0236,6.9976,7.0236,387104,0
1987-05-18,7.0149,7.1442,7.0149,7.1272,574621,0
1987-05-19,7.1529,7.2994,7.1529,7.1873,1545629,0
1987-05-20,7.1873,7.1873,6.9632,6.9632,1551198,0
1987-05-21,6.989,7.0067,6.9115,6.9287,611755,0
1987-05-22,6.9458,7.0149,6.9458,6.9805,745429,0
1987-05-26,7.058,7.0669,6.9632,7.058,378750,0
1987-05-27,7.0669,7.11,7.0494,7.11,327692,0
1987-05-28,7.1181,7.3252,7.1181,7.3078,545843,0
1987-05-29,7.3252,7.4026,7.3078,7.3252,270137,0
1987-06-01,7.3856,7.3856,7.2648,7.2648,469719,0
1987-06-02,7.2736,7.2736,7.1703,7.2648,449301,0
1987-06-03,7.2906,7.3596,7.2906,7.3078,425163,0
1987-06-04,7.2906,7.3252,7.2648,7.2736,222793,0
1987-06-05,7.2906,7.3426,7.2563,7.3166,230219,0
1987-06-08,7.3337,7.3767,7.3078,7.3596,191230,0
1987-06-09,7.3596,7.4628,7.3426,7.4114,411242,0
1987-06-10,7.4114,7.4286,7.3767,7.3767,181946,0
1987-06-11,7.3684,7.4026,7.3596,7.3856,80763,0
1987-06-12,7.4026,7.4628,7.3856,7.3856,556053,0
1987-06-15,7.3941,7.4889,7.3684,7.3856,711081,0
1987-06-16,7.3941,7.4286,7.3856,7.3941,248785,0
1987-06-17,7.3426,7.3426,7.0669,7.1181,897669,0
1987-06-18,7.1272,7.1272,6.989,7.0408,1302411,0
1987-06-19,7.0494,7.058,6.989,7.058,361109,0
1987-06-22,7.058,7.11,7.0236,7.11,401955,0
1987-06-23,7.1442,7.2475,7.1442,7.2043,202372,0
1987-06-24,7.1873,7.2043,7.0669,7.1011,120680,0
1987-06-25,7.0926,7.1873,7.0926,7.1703,116967,0
1987-06-26,7.1703,7.1703,7.11,7.1272,365751,0
1987-06-29,7.1442,7.1873,7.1442,7.1873,294273,0
1987-06-30,7.1873,7.1873,7.11,7.1272,427949,0
1987-07-01,7.1272,7.1272,7.0926,7.11,531918,0
1987-07-02,7.1272,7.1703,7.11,7.11,77048,0
1987-07-06,7.1272,7.1272,7.0494,7.0494,546769,0
1987-07-07,7.0322,7.0926,7.0067,7.0926,490144,0
1987-07-08,7.0494,7.0494,6.7476,6.8167,1209580,0
1987-07-09,6.8167,6.8167,6.6961,6.6961,2414521,0
1987-07-10,6.7305,6.7305,6.6789,6.6789,417738,0
1987-07-13,6.6961,6.6961,6.5926,6.6877,941304,0
1987-07-14,6.7563,6.972,6.7563,6.972,662809,0
1987-07-15,6.9548,6.972,6.9115,6.9548,334191,0
1987-07-16,6.9632,7.0669,6.9632,7.0322,607114,0
1987-07-17,7.058,7.0926,7.0408,7.0926,161526,0
1987-07-20,7.0669,7.0669,6.972,6.9805,246930,0
1987-07-21,6.9632,6.9632,6.8684,6.8942,89119,0
1987-07-22,6.9028,6.9115,6.8513,6.9028,95620,0
1987-07-23,6.8858,6.9115,6.8513,6.9115,61269,0
1987-07-24,6.8942,6.9375,6.8942,6.9202,69623,0
1987-07-27,6.9115,6.9548,6.5582,6.5926,1423090,0
1987-07-28,6.5323,6.5756,6.4807,6.5235,1470433,0
1987-07-29,6.5323,6.5323,6.4891,6.5153,867963,0
1987-07-30,6.5153,6.5153,6.4465,6.4547,362969,0
1987-07-31,6.4374,6.4633,6.36,6.4633,2481358,0
1987-08-03,6.4547,6.4978,6.4374,6.4547,2473005,0
1987-08-04,6.4807,6.5756,6.4291,6.5582,756570,0
1987-08-05,6.5756,6.627,6.5668,6.627,1680229,0
1987-08-06,6.6789,6.8513,6.6186,6.8513,984002,0
1987-08-07,6.9202,6.972,6.9115,6.9115,762135,0
1987-08-10,6.8942,7.0322,6.8684,7.0322,673021,0
1987-08-11,7.0067,7.3426,7.0067,7.2043,1695086,0
1987-08-12,7.2304,7.2475,7.0926,7.11,1069406,0
1987-08-13,7.0494,7.2216,7.0494,7.2043,401955,0
1987-08-14,7.2043,7.2563,7.1873,7.2304,135534,0
1987-08-17,7.2304,7.2304,7.11,7.1181,249715,0
1987-08-18,7.058,7.0669,6.9115,6.9287,273850,0
1987-08-19,6.9548,7.0322,6.9548,7.0322,93761,0
1987-08-20,7.0926,7.0926,6.8684,7.0322,399170,0
1987-08-21,7.0494,7.0753,6.9548,7.0067,670237,0
1987-08-24,6.989,6.989,6.9115,6.9115,77979,0
1987-08-25,6.9287,6.9548,6.8513,6.8598,245072,0
1987-08-26,6.8167,6.834,6.765,6.8167,722223,0
1987-08-27,6.808,6.8598,6.7736,6.8598,298917,0
1987-08-28,6.8684,6.8684,6.834,6.8684,55699,0
1987-08-31,6.8424,6.9287,6.8424,6.8858,136461,0
1987-09-01,6.9028,6.9202,6.8858,6.8858,245072,0
1987-09-02,6.8684,6.8684,6.6961,6.765,463225,0
1987-09-03,6.765,6.808,6.6529,6.6789,350899,0
1987-09-04,6.7305,6.739,6.6529,6.6789,160596,0
1987-09-08,6.6529,6.6529,6.4978,6.5409,198659,0
1987-09-09,6.5496,6.5496,6.4201,6.4374,585762,0
1987-09-10,6.4291,6.4978,6.3687,6.3773,933872,0
1987-09-11,6.3773,6.4978,6.3773,6.4978,830832,0
1987-09-14,6.5153,6.5409,6.4807,6.5409,208871,0
1987-09-15,6.5153,6.5409,6.4978,6.5153,206084,0
1987-09-16,6.4978,6.6444,6.4807,6.5582,324906,0
1987-09-17,6.5668,6.6014,6.5409,6.5582,639601,0
1987-09-18,6.5409,6.6099,6.5409,6.5668,318408,0
1987-09-21,6.5668,6.5756,6.5582,6.5582,336976,0
1987-09-22,6.5582,6.6789,6.5153,6.6789,413096,0
1987-09-23,6.6789,6.765,6.6014,6.765,460443,0
1987-09-24,6.7563,6.8684,6.7563,6.7736,895815,0
1987-09-25,6.7563,6.7563,6.4807,6.5756,1049913,0
1987-09-28,6.6529,6.7476,6.6357,6.6961,262709,0
1987-09-29,6.7046,6.7305,6.6789,6.6789,156881,0
1987-09-30,6.6789,6.739,6.6789,6.7134,302627,0
1987-10-01,6.739,6.7736,6.739,6.7736,154099,0
1987-10-02,6.7997,6.834,6.7997,6.834,163381,0
1987-10-05,6.834,6.877,6.8167,6.8254,638674,0
1987-10-06,6.8254,6.8254,6.5153,6.5409,274779,0
1987-10-07,6.5065,6.5065,6.343,6.3773,1049913,0
1987-10-08,6.3514,6.3514,6.1619,6.2049,682303,0
1987-10-09,6.2221,6.2221,5.9809,5.9895,923663,0
1987-10-12,5.9635,5.9635,5.7221,5.7221,378750,0
1987-10-13,5.7567,5.86,5.7221,5.7567,1418452,0
1987-10-14,5.6793,5.6793,5.5239,5.5672,1725716,0
1987-10-15,5.5239,5.5672,5.3691,5.5069,478081,0
1987-10-16,5.4637,5.4894,5.326,5.3517,292419,0
1987-10-19,5.2655,5.2655,4.3522,4.3522,653525,0
1987-10-20,4.3522,4.3951,3.654,3.8954,991429,0
1987-10-21,3.8954,4.0159,3.7746,3.7746,1665379,0
1987-10-22,3.5766,3.697,3.5766,3.6799,2075687,0
1987-10-23,3.6799,3.7575,3.6194,3.7575,804841,0
1987-10-26,3.7575,3.7575,3.542,3.5504,1334899,0
1987-10-27,3.5849,3.697,3.5161,3.5161,548628,0
1987-10-28,3.5247,3.654,3.4385,3.628,620105,0
1987-10-29,3.697,3.7144,3.6453,3.697,1296841,0
1987-10-30,3.835,3.8954,3.835,3.8435,1036914,0
1987-11-02,3.7056,3.7575,3.5593,3.654,1637525,0
1987-11-03,3.654,3.654,3.5504,3.654,340687,0
1987-11-04,3.654,3.7318,3.5936,3.6023,194946,0
1987-11-05,3.6023,3.8954,3.6023,3.8265,702727,0
1987-11-06,3.9213,3.9643,3.8865,3.9125,958013,0
1987-11-09,3.8954,3.8954,3.7746,3.8092,519849,0
1987-11-10,3.8178,3.8178,3.7318,3.7487,870751,0
1987-11-11,3.7487,3.8178,3.7318,3.8178,617324,0
1987-11-12,3.8178,3.9471,3.8178,3.8954,275709,0
1987-11-13,3.8781,3.9213,3.8265,3.8265,142029,0
1987-11-16,3.8435,3.9125,3.8435,3.8781,236718,0
1987-11-17,3.8781,3.9125,3.8692,3.8781,972864,0
1987-11-18,3.8692,3.8954,3.8002,3.8954,397312,0
1987-11-19,3.8692,3.8954,3.8522,3.8522,507783,0
1987-11-20,3.835,3.8781,3.8178,3.8178,854041,0
1987-11-23,3.8178,3.8178,3.7487,3.766,996072,0
1987-11-24,3.7402,3.7487,3.6626,3.7487,1310768,0
1987-11-25,3.7487,3.8002,3.7318,3.7487,230219,0
1987-11-27,3.7487,3.7487,3.7227,3.7402,156881,0
1987-11-30,3.697,3.697,3.5075,3.5161,286848,0
1987-12-01,3.499,3.6023,3.499,3.5161,504069,0
1987-12-02,3.499,3.499,3.3266,3.378,677661,0
1987-12-03,3.3609,3.3697,3.3007,3.3007,492001,0
1987-12-04,3.2747,3.4385,3.2747,3.4385,154099,0
1987-12-07,3.4472,3.4814,3.4385,3.4558,536559,0
1987-12-08,3.4903,3.5593,3.4558,3.5593,828977,0
1987-12-09,3.542,3.6194,3.5161,3.5936,258999,0
1987-12-10,3.542,3.6194,3.5161,3.5678,842899,0
1987-12-11,3.5766,3.6194,3.5678,3.6194,497573,0
1987-12-14,3.6367,3.7227,3.6194,3.7227,1052696,0
1987-12-15,3.7402,3.7402,3.6626,3.6884,515208,0
1987-12-16,3.6711,3.6884,3.6023,3.6884,536559,0
1987-12-17,3.697,3.7487,3.6884,3.697,774204,0
1987-12-18,3.697,3.7487,3.697,3.7402,804841,0
1987-12-21,3.7402,3.8002,3.7227,3.7746,521707,0
1987-12-22,3.7831,3.8435,3.7746,3.8435,561624,0
1987-12-23,3.8609,3.9987,3.8609,3.9901,223722,0
1987-12-24,3.9727,4.0848,3.9727,3.9815,154099,0
1987-12-28,3.9727,3.9727,3.9213,3.9213,142959,0
1987-12-29,3.8865,3.9038,3.8609,3.8609,154099,0
1987-12-30,3.8781,3.9384,3.8609,3.8865,122539,0
1987-12-31,3.8692,3.8865,3.7831,3.8002,201442,0
1988-01-04,3.835,4.0589,3.835,4.0589,175451,0
1988-01-05,4.2401,4.3003,4.1623,4.2051,611755,0
1988-01-06,4.1794,4.1794,4.1195,4.128,139245,0
1988-01-07,4.1108,4.1451,4.0935,4.1451,712008,0
1988-01-08,4.102,4.102,3.9643,3.9643,815052,0
1988-01-11,3.9815,3.9815,3.8865,3.9297,122539,0
1988-01-12,3.9643,3.9643,3.792,3.8692,228364,0
1988-01-13,3.8522,3.8522,3.792,3.8002,229292,0
1988-01-14,3.8092,3.8092,3.7402,3.7831,99328,0
1988-01-15,3.835,3.9038,3.792,3.8002,410312,0
1988-01-18,3.8092,3.8092,3.7487,3.7831,166167,0
1988-01-19,3.792,3.8435,3.7831,3.8002,250641,0
1988-01-20,3.7575,3.7575,3.6626,3.6626,424234,0
1988-01-21,3.6799,3.6799,3.499,3.542,557913,0
1988-01-22,3.5593,3.5593,3.4733,3.499,541201,0
1988-01-25,3.5504,3.5678,3.5161,3.5504,576478,0
1988-01-26,3.5593,3.5766,3.5504,3.5593,731506,0
1988-01-27,3.5593,3.6711,3.5504,3.5593,829903,0
1988-01-28,3.5678,3.6799,3.5504,3.6799,317481,0
1988-01-29,3.7227,3.7575,3.697,3.7227,945015,0
1988-02-01,3.7227,3.7575,3.7056,3.7227,284060,0
1988-02-02,3.7318,3.8002,3.697,3.8002,501287,0
1988-02-03,3.792,3.8865,3.792,3.8522,850327,0
1988-02-04,3.8522,3.8781,3.8435,3.8609,263637,0
1988-02-05,3.8781,3.9297,3.8609,3.8692,250641,0
1988-02-08,3.8522,3.8522,3.7487,3.7575,236718,0
1988-02-09,3.7575,3.7575,3.697,3.7227,495718,0
1988-02-10,3.697,3.7575,3.697,3.7575,656312,0
1988-02-11,3.792,3.9384,3.792,3.9213,179163,0
1988-02-12,3.9213,4.0589,3.9213,3.9815,533776,0
1988-02-16,3.9901,3.9901,3.9213,3.9384,504996,0
1988-02-17,3.9727,4.1195,3.9727,4.0416,1028561,0
1988-02-18,4.0416,4.154,4.0416,4.1108,1487147,0
1988-02-19,4.128,4.1451,4.0848,4.128,1980073,0
1988-02-22,4.1195,4.2744,4.1195,4.2744,921808,0
1988-02-23,4.2831,4.4123,4.2831,4.3348,561624,0
1988-02-24,4.3262,4.3867,4.2831,4.3262,694373,0
1988-02-25,4.3348,4.4296,4.3087,4.3694,604327,0
1988-02-26,4.3867,4.5588,4.3867,4.5415,481791,0
1988-02-29,4.5505,4.6106,4.5331,4.5331,520779,0
1988-03-01,4.5331,4.5415,4.4296,4.4556,623820,0
1988-03-02,4.4813,4.6106,4.4813,4.6106,912524,0
1988-03-03,4.6106,4.7315,4.6106,4.6968,716651,0
1988-03-04,4.714,4.714,4.5505,4.6106,499427,0
1988-03-07,4.5932,4.6106,4.5505,4.6019,608970,0
1988-03-08,4.5932,4.6106,4.5588,4.6106,108612,0
1988-03-09,4.6106,4.6968,4.5847,4.6279,737073,0
1988-03-10,4.6708,4.8346,4.6019,4.6019,958939,0
1988-03-11,4.6019,4.6622,4.5505,4.6622,585762,0
1988-03-14,4.6538,4.8261,4.6538,4.7917,1756353,0
1988-03-15,4.7917,4.7917,4.7053,4.7572,114181,0
1988-03-16,4.7572,4.7572,4.6538,4.6622,117895,0
1988-03-17,4.6796,4.7827,4.6708,4.7656,361109,0
1988-03-18,4.8171,4.8171,4.7315,4.7315,949652,0
1988-03-21,4.714,4.8433,4.6968,4.8433,496640,0
1988-03-22,4.8518,4.9122,4.8518,4.9033,1078692,0
1988-03-23,4.895,4.9381,4.8776,4.8862,749141,0
1988-03-24,4.8346,4.8346,4.7225,4.7572,407527,0
1988-03-25,4.7398,4.7917,4.6622,4.6708,512425,0
1988-03-28,4.6279,4.6622,4.6106,4.6452,275709,0
1988-03-29,4.6538,4.7053,4.6538,4.6796,170808,0
1988-03-30,4.6968,4.7572,4.6708,4.6796,545843,0
1988-03-31,4.6622,4.6796,4.6279,4.6538,173593,0
1988-04-04,4.6452,4.6708,4.6106,4.6279,298917,0
1988-04-05,4.6452,4.7572,4.6452,4.7572,326765,0
1988-04-06,4.7917,4.9033,4.7572,4.9033,862396,0
1988-04-07,4.9381,4.9553,4.8776,4.895,336976,0
1988-04-08,4.8862,4.9293,4.8518,4.9122,779774,0
1988-04-11,4.9122,4.9381,4.8862,4.9122,923663,0
1988-04-12,4.9122,4.9293,4.9033,4.9293,130891,0
1988-04-13,4.9122,4.9122,4.7572,4.7827,3425444,0
1988-04-14,4.7225,4.7225,4.5072,4.5072,617324,0
1988-04-15,4.4984,4.4984,4.2744,4.3262,1642172,0
1988-04-18,4.3435,4.3604,4.2831,4.3262,344400,0
1988-04-19,4.3435,4.4123,4.3435,4.3435,464152,0
1988-04-20,4.3348,4.3604,4.3348,4.3604,169881,0
1988-04-21,4.3348,4.421,4.3348,4.3867,576478,0
1988-04-22,4.3867,4.421,4.3867,4.3867,414952,0
1988-04-25,4.3604,4.3777,4.3262,4.3604,309127,0
1988-04-26,4.3777,4.3867,4.3262,4.3262,209797,0
1988-04-27,4.3177,4.3262,4.2831,4.2831,237647,0
1988-04-28,4.2744,4.2831,4.2226,4.2401,651669,0
1988-04-29,4.2484,4.2484,4.102,4.1451,905097,0
1988-05-02,4.1713,4.2226,4.154,4.2226,329547,0
1988-05-03,4.2051,4.3262,4.2051,4.3177,208871,0
1988-05-04,4.3177,4.3694,4.3087,4.3348,1554908,0
1988-05-05,4.3177,4.3694,4.3177,4.3604,643317,0
1988-05-06,4.3348,4.3867,4.3348,4.3694,503142,0
1988-05-09,4.3777,4.3777,4.3348,4.3348,123464,0
1988-05-10,4.3867,4.4467,4.3694,4.3777,702727,0
1988-05-11,4.3604,4.3694,4.2831,4.2831,1061054,0
1988-05-12,4.3003,4.3177,4.2658,4.3087,317481,0
1988-05-13,4.3087,4.3348,4.3003,4.3087,69623,0
1988-05-16,4.3262,4.3348,4.2831,4.3348,191230,0
1988-05-17,4.3435,4.3604,4.3003,4.3003,404742,0
1988-05-18,4.3003,4.3177,4.1972,4.1972,1063836,0
1988-05-19,4.2051,4.2571,4.1972,4.2571,265496,0
1988-05-20,4.2401,4.2658,4.2051,4.2401,225579,0
1988-05-23,4.2401,4.2401,4.1881,4.2051,263637,0
1988-05-24,4.2226,4.2658,4.2051,4.2484,423307,0
1988-05-25,4.2401,4.3522,4.2401,4.3522,239500,0
1988-05-26,4.3435,4.3694,4.3348,4.3348,621964,0
1988-05-27,4.3087,4.3177,4.2915,4.3003,214437,0
1988-05-31,4.3522,4.3522,4.0246,4.0332,2047840,0
1988-06-01,4.0416,4.154,4.0416,4.154,1757278,0
1988-06-02,4.154,4.2141,4.1368,4.1794,736147,0
1988-06-03,4.1794,4.1881,4.154,4.1881,571836,0
1988-06-06,4.2051,4.2315,4.1881,4.2051,92832,0
1988-06-07,4.2315,4.2484,4.2051,4.2051,184732,0
1988-06-08,4.1881,4.3522,4.1881,4.3435,171735,0
1988-06-09,4.3951,4.4467,4.3694,4.3951,494784,0
1988-06-10,4.4037,4.421,4.3951,4.3951,92832,0
1988-06-13,4.4037,4.4037,4.3604,4.3867,397312,0
1988-06-14,4.4037,4.4728,4.3951,4.4296,1076834,0
1988-06-15,4.4123,4.4556,4.4123,4.4556,437230,0
1988-06-16,4.5331,4.6364,4.4984,4.6279,1085186,0
1988-06-17,4.6106,4.6364,4.6106,4.6364,888388,0
1988-06-20,4.6708,4.6708,4.6106,4.619,275709,0
1988-06-21,4.619,4.619,4.6019,4.6019,161526,0
1988-06-22,4.6106,4.6538,4.6106,4.6364,140174,0
1988-06-23,4.6364,4.6364,4.6019,4.6019,217224,0
1988-06-24,4.619,4.6364,4.619,4.619,362038,0
1988-06-27,4.6106,4.6106,4.5763,4.5763,808554,0
1988-06-28,4.5588,4.6279,4.5588,4.6279,1464867,0
1988-06-29,4.6106,4.6106,4.5588,4.5588,241360,0
1988-06-30,4.5588,4.6019,4.5588,4.6019,69623,0
1988-07-01,4.6019,4.6019,4.5675,4.5847,184732,0
1988-07-05,4.5675,4.6019,4.5588,4.5675,251571,0
1988-07-06,4.5675,4.5847,4.5588,4.5675,86332,0
1988-07-07,4.5505,4.5675,4.5331,4.5588,462295,0
1988-07-08,4.5675,4.5763,4.5244,4.5244,83546,0
1988-07-11,4.5072,4.5244,4.4984,4.5244,252500,0
1988-07-12,4.5072,4.5157,4.4296,4.4556,277563,0
1988-07-13,4.4556,4.4728,4.421,4.4296,107681,0
1988-07-14,4.4296,4.4296,4.3951,4.421,108612,0
1988-07-15,4.4296,4.4296,4.3951,4.4123,90973,0
1988-07-18,4.4123,4.4123,4.3087,4.3348,819692,0
1988-07-19,4.3435,4.3435,4.3087,4.3087,146671,0
1988-07-20,4.3087,4.3087,4.2915,4.3087,191230,0
1988-07-21,4.3087,4.3087,4.3003,4.3003,68692,0
1988-07-22,4.2915,4.3003,4.2401,4.2571,92832,0
1988-07-25,4.2831,4.3087,4.2571,4.3003,430731,0
1988-07-26,4.3003,4.3003,4.2915,4.3003,99328,0
1988-07-27,4.3003,4.3348,4.3003,4.3177,133677,0
1988-07-28,4.3087,4.3177,4.2915,4.3003,640530,0
1988-07-29,4.3348,4.3694,4.3177,4.3604,301698,0
1988-08-01,4.3604,4.3604,4.3348,4.3348,177307,0
1988-08-02,4.3604,4.3604,4.3435,4.3435,201442,0
1988-08-03,4.3435,4.3522,4.3177,4.3522,258069,0
1988-08-04,4.3522,4.3522,4.3348,4.3348,736147,0
1988-08-05,4.3435,4.3435,4.2915,4.2915,139245,0
1988-08-08,4.2744,4.2915,4.2744,4.2831,213510,0
1988-08-09,4.2571,4.2744,4.1972,4.2141,133677,0
1988-08-10,4.1972,4.2315,4.1794,4.1881,479933,0
1988-08-11,4.1794,4.1794,4.128,4.128,103038,0
1988-08-12,4.1368,4.154,4.1195,4.1451,326765,0
1988-08-15,4.128,4.128,4.1195,4.1195,155953,0
1988-08-16,4.102,4.1195,4.0848,4.0848,297986,0
1988-08-17,4.0679,4.0762,3.9556,3.9643,366681,0
1988-08-18,3.9643,4.0332,3.9643,4.0332,252500,0
1988-08-19,4.0159,4.0159,3.9643,3.9643,157810,0
1988-08-22,3.9384,3.9643,3.9038,3.9125,97472,0
1988-08-23,3.9125,3.9125,3.8435,3.8435,273850,0
1988-08-24,3.8435,3.8781,3.8178,3.8609,838256,0
1988-08-25,3.8781,3.8781,3.8092,3.8522,747285,0
1988-08-26,3.8435,3.8609,3.8092,3.8435,61269,0
1988-08-29,3.8522,3.9038,3.835,3.8781,369466,0
1988-08-30,3.8865,3.8954,3.8609,3.8781,399170,0
1988-08-31,3.9038,3.9038,3.8002,3.8092,495718,0
1988-09-01,3.8092,3.8435,3.7831,3.792,268279,0
1988-09-02,3.792,3.792,3.7402,3.7487,465077,0
1988-09-06,3.7487,3.8609,3.7487,3.8609,330474,0
1988-09-07,3.8609,3.8781,3.8092,3.8178,424234,0
1988-09-08,3.8178,3.8178,3.7831,3.792,1199369,0
1988-09-09,3.8092,3.8435,3.7831,3.835,1226289,0
1988-09-12,3.8435,3.8609,3.8178,3.8435,229292,0
1988-09-13,3.835,3.9297,3.8178,3.9038,2374603,0
1988-09-14,3.9297,4.0159,3.9038,3.9643,975648,0
1988-09-15,3.9556,4.2141,3.9556,4.1972,2110968,0
1988-09-16,4.1368,4.1623,4.0935,4.1451,629389,0
1988-09-19,4.1451,4.1451,4.0848,4.1368,306342,0
1988-09-20,4.1368,4.1368,4.1108,4.128,328621,0
1988-09-21,4.1451,4.154,4.102,4.1108,722223,0
1988-09-22,4.102,4.102,4.0332,4.0589,245072,0
1988-09-23,4.0507,4.0507,4.0074,4.0074,184732,0
1988-09-26,4.0074,4.0074,3.9643,4.0074,534704,0
1988-09-27,4.0159,4.0159,3.9643,4.0074,151309,0
1988-09-28,3.9901,4.0332,3.9901,4.0332,214437,0
1988-09-29,4.0507,4.0848,4.0332,4.0848,196800,0
1988-09-30,4.1108,4.1108,4.0416,4.0416,364825,0
1988-10-03,4.0589,4.0848,4.0159,4.0589,129035,0
1988-10-04,4.0589,4.0589,3.9297,3.9297,381533,0
1988-10-05,3.9471,4.0074,3.9384,3.9901,1017422,0
1988-10-06,3.9643,4.0416,3.9643,4.0416,365751,0
1988-10-07,4.0416,4.0679,4.0332,4.0679,380605,0
1988-10-10,4.0679,4.102,4.0507,4.102,166167,0
1988-10-11,4.1108,4.1108,4.0935,4.102,107681,0
1988-10-12,4.102,4.102,4.0507,4.0589,219080,0
1988-10-13,4.0679,4.0679,4.0074,4.0159,219080,0
1988-10-14,4.0159,4.0159,3.9901,3.9901,68692,0
1988-10-17,3.9901,3.9987,3.9901,3.9987,90044,0
1988-10-18,3.9987,4.0507,3.9901,4.0507,586688,0
1988-10-19,4.0507,4.0507,3.9987,4.0332,124391,0
1988-10-20,4.0159,4.128,4.0159,4.128,378750,0
1988-10-21,4.128,4.2571,4.102,4.2484,1060122,0
1988-10-24,4.2315,4.2401,4.1972,4.1972,831762,0
1988-10-25,4.1881,4.1972,4.1368,4.1368,386173,0
1988-10-26,4.1451,4.2315,4.128,4.1972,291485,0
1988-10-27,4.1972,4.1972,4.1451,4.1451,204231,0
1988-10-28,4.1451,4.1623,4.128,4.1368,48272,0
1988-10-31,4.1451,4.1623,4.1368,4.154,737073,0
1988-11-01,4.1451,4.1713,4.102,4.1108,1161308,0
1988-11-02,4.1108,4.1623,4.102,4.154,519849,0
1988-11-03,4.1713,4.2401,4.154,4.2051,778849,0
1988-11-04,4.1881,4.1972,4.1451,4.154,175451,0
1988-11-07,4.1368,4.1368,4.0848,4.1108,1228147,0
1988-11-08,4.0935,4.1108,4.0848,4.0935,2369033,0
1988-11-09,4.0848,4.0935,4.0679,4.0679,280349,0
1988-11-10,4.0679,4.0935,4.0589,4.0935,1075904,0
1988-11-11,4.0848,4.0848,4.0416,4.0416,125320,0
1988-11-14,4.0507,4.0507,4.0332,4.0507,140174,0
1988-11-15,4.0507,4.0507,4.0332,4.0332,255286,0
1988-11-16,4.0332,4.0416,3.9556,3.9643,236718,0
1988-11-17,3.9471,4.0159,3.9471,4.0159,310983,0
1988-11-18,4.0159,4.0416,4.0159,4.0416,111398,0
1988-11-21,4.0416,4.0416,4.0159,4.0416,84475,0
1988-11-22,4.0159,4.0332,4.0074,4.0159,199589,0
1988-11-23,4.0074,4.0332,4.0074,4.0332,101186,0
1988-11-25,3.9987,4.0159,3.9815,3.9901,206084,0
1988-11-28,3.9727,3.9901,3.9727,3.9901,235790,0
1988-11-29,3.9643,3.9901,3.9643,3.9727,168023,0
1988-11-30,3.9901,3.9987,3.9643,3.9901,517994,0
1988-12-01,3.9987,3.9987,3.9727,3.9901,64055,0
1988-12-02,3.9727,3.9987,3.9643,3.9727,187517,0
1988-12-05,3.9727,4.0332,3.9727,4.0246,156881,0
1988-12-06,4.0332,4.0589,4.0159,4.0246,171735,0
1988-12-07,4.0246,4.0416,3.9987,4.0416,119753,0
1988-12-08,4.0332,4.0589,4.0332,4.0416,506853,0
1988-12-09,4.0589,4.0589,4.0416,4.0589,132746,0
1988-12-12,4.0679,4.0935,4.0416,4.0935,145746,0
1988-12-13,4.0935,4.0935,4.0762,4.0762,223722,0
1988-12-14,4.0679,4.0762,4.0332,4.0416,170808,0
1988-12-15,4.0332,4.0589,4.0332,4.0332,355542,0
1988-12-16,4.0332,4.0848,4.0332,4.0848,389889,0
1988-12-19,4.0762,4.128,4.0589,4.128,1002567,0
1988-12-20,4.1368,4.3262,4.1368,4.3177,3012350,0
1988-12-21,4.3262,4.8171,4.3262,4.8171,10682931,0
1988-12-22,4.7917,5.2826,4.7572,4.8862,7073682,0
1988-12-23,4.895,5.7136,4.895,5.6276,9413010,0
1988-12-27,5.5672,5.6103,5.3088,5.3863,2960364,0
1988-12-28,5.3775,5.4465,5.3517,5.3603,1094469,0
1988-12-29,5.3603,5.4637,5.3603,5.4207,1833402,0
1988-12-30,5.4207,5.4207,5.3603,5.4035,408452,0
1989-01-03,5.3775,5.4207,5.2311,5.3343,984002,0
1989-01-04,5.3343,5.4035,5.3343,5.4035,327692,0
1989-01-05,5.3863,5.4553,5.3775,5.3863,619179,0
1989-01-06,5.3775,5.4465,5.3691,5.3775,886533,0
1989-01-09,5.4035,5.5672,5.4035,5.55,1677447,0
1989-01-10,5.55,5.55,5.4809,5.4809,504996,0
1989-01-11,5.4809,5.4981,5.4207,5.4637,545843,0
1989-01-12,5.4637,5.4637,5.3863,5.4035,307268,0
1989-01-13,5.3863,5.4465,5.3863,5.4207,502213,0
1989-01-16,5.3691,5.3863,5.2916,5.3603,270137,0
1989-01-17,5.3343,5.3343,5.2916,5.3343,638674,0
1989-01-18,5.3603,5.3863,5.3343,5.3603,90044,0
1989-01-19,5.3603,5.3691,5.2916,5.2916,461369,0
1989-01-20,5.3172,5.3775,5.2916,5.3343,544909,0
1989-01-23,5.3603,5.4035,5.3517,5.3775,517994,0
1989-01-24,5.3517,5.4465,5.3343,5.4207,389889,0
1989-01-25,5.4465,5.4465,5.4035,5.4465,428877,0
1989-01-26,5.4207,5.5239,5.4035,5.5069,458581,0
1989-01-27,5.5069,5.5152,5.4809,5.5069,317481,0
1989-01-30,5.4809,5.5069,5.4637,5.4637,231148,0
1989-01-31,5.4809,5.4809,5.4207,5.4293,359253,0
1989-02-01,5.4207,5.4207,5.3603,5.3691,700871,0
1989-02-02,5.3775,5.3863,5.3517,5.3863,174519,0
1989-02-03,5.4035,5.5069,5.4035,5.4553,618249,0
1989-02-06,5.4553,5.4637,5.4035,5.4035,281279,0
1989-02-07,5.4035,5.4553,5.4035,5.4118,142959,0
1989-02-08,5.6276,5.6532,5.5929,5.6016,1276417,0
1989-02-09,5.5929,5.6276,5.5325,5.5325,582973,0
1989-02-10,5.5152,5.5152,5.4553,5.4723,259924,0
1989-02-13,5.4553,5.4637,5.4465,5.4637,223722,0
1989-02-14,5.4637,5.4637,5.4293,5.4293,470650,0
1989-02-15,5.4293,5.4637,5.4293,5.4465,579262,0
1989-02-16,5.4637,5.4809,5.4637,5.4637,203301,0
1989-02-17,5.4637,5.4637,5.4293,5.4465,138317,0
1989-02-21,5.4207,5.4465,5.4207,5.4293,329547,0
1989-02-22,5.4465,5.4553,5.3691,5.3775,270137,0
1989-02-23,5.3863,5.4293,5.3863,5.4035,295201,0
1989-02-24,5.4118,5.4118,5.3948,5.3948,143885,0
1989-02-27,5.3863,5.3863,5.3691,5.3863,496640,0
1989-02-28,5.3948,5.4035,5.3517,5.3948,156881,0
1989-03-01,5.4553,5.4553,5.3172,5.3172,940372,0
1989-03-02,5.2998,5.3431,5.257,5.3431,540275,0
1989-03-03,5.3172,5.3431,5.2998,5.3172,184732,0
1989-03-06,5.3603,5.3603,5.3431,5.3603,324906,0
1989-03-07,5.3517,5.3517,5.2998,5.3172,142959,0
1989-03-08,5.326,5.326,5.3172,5.3172,78905,0
1989-03-09,5.3172,5.326,5.2916,5.2916,136461,0
1989-03-10,5.2916,5.3172,5.2916,5.3172,158739,0
1989-03-13,5.3088,5.326,5.2998,5.2998,68692,0
1989-03-14,5.3172,5.3172,5.2916,5.2916,100258,0
1989-03-15,5.2743,5.2998,5.257,5.2743,179163,0
1989-03-16,5.257,5.2743,5.2485,5.257,256213,0
1989-03-17,5.1709,5.2224,5.0848,5.1018,459511,0
1989-03-20,5.0848,5.1363,5.0415,5.1363,524490,0
1989-03-21,5.1623,5.2224,5.1623,5.1966,297058,0
1989-03-22,5.214,5.214,5.1709,5.1792,397312,0
1989-03-23,5.1966,5.2053,5.1623,5.1792,250641,0
1989-03-27,5.1792,5.2224,5.1709,5.2224,270137,0
1989-03-28,5.2224,5.2743,5.2224,5.2485,194946,0
1989-03-29,5.2655,5.2998,5.2655,5.2998,535630,0
1989-03-30,5.3431,5.3691,5.326,5.3691,420522,0
1989-03-31,5.3691,5.4118,5.3691,5.4118,539344,0
1989-04-03,5.4465,5.4809,5.4035,5.4465,700871,0
1989-04-04,5.4465,5.6361,5.4465,5.6016,1875176,0
1989-04-05,5.5929,5.6276,5.5069,5.5069,1030418,0
1989-04-06,5.5325,5.5414,5.4637,5.5069,528206,0
1989-04-07,5.5069,5.5325,5.4894,5.5325,981219,0
1989-04-10,5.5325,5.5414,5.5069,5.5239,277563,0
1989-04-11,5.5325,5.5672,5.5069,5.55,350899,0
1989-04-12,5.5672,5.7048,5.55,5.6448,2250209,0
1989-04-13,5.6448,5.7654,5.6361,5.6619,1193800,0
1989-04-14,5.7654,5.7654,5.6877,5.7309,726863,0
1989-04-17,5.7482,5.7482,5.6619,5.6705,181946,0
1989-04-18,5.7048,5.7136,5.6016,5.6361,395456,0
1989-04-19,5.6276,5.6276,5.5929,5.6016,582973,0
1989-04-20,5.6448,5.7654,5.6186,5.7654,1610608,0
1989-04-21,5.7829,5.8946,5.7567,5.8428,1911378,0
1989-04-24,5.8428,5.8516,5.8084,5.8084,213510,0
1989-04-25,5.8084,5.8428,5.7829,5.8084,321194,0
1989-04-26,5.8084,5.8084,5.7654,5.7654,356468,0
1989-04-27,5.7654,5.8084,5.7221,5.7567,476220,0
1989-04-28,5.7567,5.8084,5.7482,5.8084,142029,0
1989-05-01,5.8084,5.8084,5.7654,5.7999,140174,0
1989-05-02,5.7829,5.817,5.7738,5.8084,541201,0
1989-05-03,5.817,5.817,5.7829,5.7829,567191,0
1989-05-04,5.7654,5.7738,5.7309,5.7654,597826,0
1989-05-05,5.7829,5.8084,5.7567,5.7567,130891,0
1989-05-08,5.7482,5.7482,5.6361,5.6877,542128,0
1989-05-09,5.6705,5.7048,5.6619,5.6705,316550,0
1989-05-10,5.6793,5.7309,5.6793,5.6877,157810,0
1989-05-11,5.6877,5.7482,5.6793,5.7136,87258,0
1989-05-12,5.6877,5.7829,5.6877,5.7829,397312,0
1989-05-15,5.7738,5.8084,5.7309,5.7482,418664,0
1989-05-16,5.7829,5.8256,5.7829,5.817,168952,0
1989-05-17,5.8256,5.9377,5.8256,5.8946,562552,0
1989-05-18,5.8946,5.9119,5.869,5.8946,435376,0
1989-05-19,5.8864,5.8864,5.8084,5.8516,585762,0
1989-05-22,5.8256,5.869,5.7654,5.7738,596899,0
1989-05-23,5.7482,5.7829,5.7482,5.7654,464152,0
1989-05-24,5.7654,5.869,5.7654,5.86,475290,0
1989-05-25,5.8772,5.8772,5.8428,5.8516,142959,0
1989-05-26,5.8516,5.9207,5.8516,5.9119,376890,0
1989-05-30,5.9119,5.9119,5.8864,5.8946,154099,0
1989-05-31,5.9207,5.9207,5.8946,5.9119,434445,0
1989-06-01,5.8946,5.9207,5.8772,5.9207,740790,0
1989-06-02,5.8946,6.0155,5.8946,5.8946,419594,0
1989-06-05,5.8946,5.8946,5.8344,5.8772,189375,0
1989-06-06,5.8864,5.9291,5.8772,5.9291,371322,0
1989-06-07,5.9377,5.9377,5.8946,5.9291,434445,0
1989-06-08,5.9377,5.9723,5.9207,5.9723,558844,0
1989-06-09,5.9723,5.9723,5.9207,5.9635,260857,0
1989-06-12,5.9463,5.9809,5.9119,5.9809,441871,0
1989-06-13,6.0066,6.1444,6.0066,6.1099,1240214,0
1989-06-14,6.1015,6.1705,6.0324,6.0926,590403,0
1989-06-15,6.0497,6.0671,5.9895,6.0066,360183,0
1989-06-16,5.9207,5.9723,5.9207,5.9723,525419,0
1989-06-19,5.9809,6.0066,5.9377,5.9635,207941,0
1989-06-20,5.9291,5.9723,5.9207,5.9291,122539,0
1989-06-21,5.9809,6.0066,5.8772,5.8772,398246,0
1989-06-22,5.8428,5.8864,5.8084,5.8428,218155,0
1989-06-23,5.86,5.8772,5.8428,5.8772,182873,0
1989-06-26,5.8772,5.8864,5.8344,5.8344,330474,0
1989-06-27,5.7999,5.7999,5.6966,5.6966,1391528,0
1989-06-28,5.6966,5.7221,5.6016,5.6361,311909,0
1989-06-29,5.6186,5.6276,5.5152,5.5239,465077,0
1989-06-30,5.5152,5.5325,5.4293,5.4377,252500,0
1989-07-03,5.4553,5.4723,5.4465,5.4465,264568,0
1989-07-05,5.4293,5.4723,5.3863,5.4293,97472,0
1989-07-06,5.4293,5.4293,5.3775,5.3948,200513,0
1989-07-07,5.4118,5.4553,5.3603,5.4035,143885,0
1989-07-10,5.4293,5.4377,5.4035,5.4293,82619,0
1989-07-11,5.3603,5.4293,5.3603,5.4293,249715,0
1989-07-12,5.4465,5.5584,5.4293,5.5325,220936,0
1989-07-13,5.4894,5.4981,5.4894,5.4894,185659,0
1989-07-14,5.4894,5.5152,5.4723,5.5152,250641,0
1989-07-17,5.2998,5.2998,4.9895,5.1189,5292264,0
1989-07-18,5.0929,5.1709,5.0848,5.1363,1933659,0
1989-07-19,5.1363,5.1881,5.0673,5.1018,3665876,0
1989-07-20,5.1189,5.1276,5.0673,5.0848,548628,0
1989-07-21,5.0673,5.0848,4.9812,5.0328,722223,0
1989-07-24,4.9984,5.0069,4.8088,4.8433,2151810,0
1989-07-25,4.8604,4.9812,4.8604,4.9381,2855463,0
1989-07-26,4.9984,5.1792,4.9812,5.1449,7735563,0
1989-07-27,5.214,5.326,5.1709,5.1881,2530557,0
1989-07-28,5.2053,5.2053,5.1018,5.1276,731506,0
1989-07-31,5.1189,5.1189,4.9895,5.0415,2320760,0
1989-08-01,5.0673,5.1276,5.0673,5.1189,1860321,0
1989-08-02,5.1189,5.2743,5.1189,5.2485,2845254,0
1989-08-03,5.2485,5.3603,5.2311,5.3431,2278060,0
1989-08-04,5.3172,5.4035,5.2998,5.3948,934800,0
1989-08-07,5.3775,5.4894,5.3431,5.4723,1168734,0
1989-08-08,5.4465,5.4553,5.326,5.3603,315627,0
1989-08-09,5.3775,5.3863,5.326,5.3603,469719,0
1989-08-10,5.3431,5.5843,5.326,5.5584,1791628,0
1989-08-11,5.5758,5.6186,5.4981,5.5843,1415665,0
1989-08-14,5.5843,5.5843,5.4981,5.4981,261778,0
1989-08-15,5.5239,5.5325,5.4118,5.4293,474363,0
1989-08-16,5.4293,5.4723,5.4293,5.4293,228364,0
1989-08-17,5.4293,5.4377,5.2743,5.2998,517065,0
1989-08-18,5.257,5.257,5.1709,5.1792,354614,0
1989-08-21,5.214,5.214,4.9984,4.9984,1108394,0
1989-08-22,5.0241,5.0328,4.9553,5.0241,609897,0
1989-08-23,5.0415,5.1449,5.0415,5.1449,517994,0
1989-08-24,5.1276,5.214,5.1276,5.2053,485502,0
1989-08-25,5.214,5.2224,5.1709,5.1709,181021,0
1989-08-28,5.1709,5.214,5.1709,5.1966,57555,0
1989-08-29,5.1709,5.2826,5.1623,5.2485,315627,0
1989-08-30,5.2485,5.2743,5.214,5.2311,296131,0
1989-08-31,5.214,5.214,5.1709,5.214,74261,0
1989-09-01,5.1966,5.2311,5.1966,5.214,175451,0
1989-09-05,5.1966,5.1966,5.1276,5.1533,136461,0
1989-09-06,5.1709,5.214,5.1449,5.214,633103,0
1989-09-07,5.1966,5.2311,5.1966,5.214,508708,0
1989-09-08,5.1966,5.214,5.1623,5.2053,266420,0
1989-09-11,5.1881,5.2311,5.1881,5.2053,109540,0
1989-09-12,5.1966,5.2398,5.1966,5.2311,115110,0
1989-09-13,5.214,5.2398,5.2053,5.214,570909,0
1989-09-14,5.1709,5.1881,5.0848,5.1189,360183,0
1989-09-15,5.1018,5.1709,5.0848,5.1623,1281987,0
1989-09-18,5.1709,5.2998,5.1533,5.2916,967294,0
1989-09-19,5.2826,5.4553,5.2398,5.4553,2280844,0
1989-09-20,5.3863,5.5239,5.3863,5.4809,1912307,0
1989-09-21,5.4809,5.4809,5.4035,5.4035,319337,0
1989-09-22,5.214,5.214,4.9553,4.9553,5088040,0
1989-09-25,4.895,5.0241,4.8691,4.895,736147,0
1989-09-26,4.9122,4.9381,4.7827,4.7827,409384,0
1989-09-27,4.8088,4.9293,4.8,4.9293,484576,0
1989-09-28,4.9812,4.9812,4.8518,4.9122,418664,0
1989-09-29,4.9467,4.9553,4.9293,4.9553,673946,0
1989-10-02,4.9553,4.9725,4.9122,4.9553,268279,0
1989-10-03,4.9812,4.9812,4.8261,4.8691,814123,0
1989-10-04,4.8433,4.8691,4.8261,4.8691,314697,0
1989-10-05,4.8518,4.9293,4.8518,4.8604,216294,0
1989-10-06,4.8604,4.9381,4.8518,4.895,316550,0
1989-10-09,4.895,4.9033,4.8862,4.8862,321194,0
1989-10-10,4.8604,4.8604,4.7656,4.7656,228364,0
1989-10-11,4.7656,4.7656,4.6106,4.6538,817837,0
1989-10-12,4.6796,4.6796,4.4556,4.4813,1648666,0
1989-10-13,4.4813,4.5415,4.464,4.464,821554,0
1989-10-16,4.4383,4.4813,4.4123,4.464,2066407,0
1989-10-17,4.4813,4.4984,4.4383,4.464,440017,0
1989-10-18,4.4728,4.4813,4.4556,4.464,185659,0
1989-10-19,4.4813,4.5932,4.464,4.5847,555126,0
1989-10-20,4.5847,4.5847,4.5415,4.5415,118822,0
1989-10-23,4.5244,4.5244,4.4556,4.464,1037844,0
1989-10-24,4.4556,4.4556,4.3951,4.421,514279,0
1989-10-25,4.3951,4.464,4.3777,4.3951,666523,0
1989-10-26,4.3522,4.3694,4.2831,4.3003,750998,0
1989-10-27,4.3262,4.3262,4.1972,4.2141,491073,0
1989-10-30,4.2141,4.2484,4.1623,4.1623,301698,0
1989-10-31,4.1794,4.2658,4.1794,4.2658,403815,0
1989-11-01,4.2658,4.2915,4.2484,4.2484,196800,0
1989-11-02,4.2571,4.2571,4.2226,4.2226,236718,0
1989-11-03,4.2226,4.2484,4.1623,4.1623,404742,0
1989-11-06,4.1623,4.1623,4.154,4.154,199589,0
1989-11-07,4.1623,4.2401,4.1368,4.2226,266420,0
1989-11-08,4.2226,4.2915,4.2226,4.2571,1288491,0
1989-11-09,4.2658,4.2915,4.2484,4.2658,315627,0
1989-11-10,4.2915,4.2915,4.2658,4.2831,53841,0
1989-11-13,4.2831,4.3522,4.2658,4.3522,298917,0
1989-11-14,4.3951,4.4123,4.3777,4.3867,664666,0
1989-11-15,4.3951,4.464,4.3951,4.4556,270137,0
1989-11-16,4.4556,4.4556,4.4383,4.4383,38061,0
1989-11-17,4.4556,4.4556,4.421,4.421,122539,0
1989-11-20,4.4123,4.4123,4.3694,4.3694,521707,0
1989-11-21,4.3694,4.3694,4.3348,4.3435,155026,0
1989-11-22,4.3435,4.3435,4.2915,4.3348,115110,0
1989-11-24,4.3435,4.3694,4.3348,4.3694,176376,0
1989-11-27,4.3694,4.4037,4.3348,4.3951,162450,0
1989-11-28,4.3951,4.4383,4.3951,4.4123,118822,0
1989-11-29,4.3777,4.4123,4.3694,4.4123,748213,0
1989-11-30,4.4123,4.464,4.4037,4.464,453014,0
1989-12-01,4.464,4.4984,4.464,4.4984,149456,0
1989-12-04,4.5331,4.5415,4.5157,4.5157,75192,0
1989-12-05,4.5244,4.5244,4.4813,4.4901,119753,0
1989-12-06,4.4901,4.4901,4.4467,4.4901,329547,0
1989-12-07,4.4901,4.5157,4.464,4.464,441871,0
1989-12-08,4.4901,4.5763,4.4813,4.5763,478081,0
1989-12-11,4.5331,4.619,4.5331,4.6019,344400,0
1989-12-12,4.5763,4.5847,4.5331,4.5588,77979,0
1989-12-13,4.5331,4.5588,4.5157,4.5415,270137,0
1989-12-14,4.5588,4.5588,4.4901,4.5331,1272704,0
1989-12-15,4.5588,4.5588,4.464,4.4984,384318,0
1989-12-18,4.5157,4.5157,4.3777,4.421,69623,0
1989-12-19,4.4037,4.4037,4.3177,4.3177,103968,0
1989-12-20,4.3348,4.3348,4.2744,4.2915,1147384,0
1989-12-21,4.3087,4.3604,4.2915,4.3522,692517,0
1989-12-22,4.3522,4.3604,4.3348,4.3348,77048,0
1989-12-26,4.3262,4.3348,4.3262,4.3262,34346,0
1989-12-27,4.3177,4.3348,4.3177,4.3348,256213,0
1989-12-28,4.3604,4.4383,4.3348,4.4037,202372,0
1989-12-29,4.3777,4.421,4.3777,4.421,199589,0
1990-01-02,4.421,4.4984,4.421,4.4901,93761,0
1990-01-03,4.464,4.464,4.4383,4.4467,190306,0
1990-01-04,4.4467,4.5157,4.4383,4.4901,2197297,0
1990-01-05,4.4901,4.4901,4.421,4.4556,248785,0
1990-01-08,4.4467,4.4984,4.4467,4.464,1255065,0
1990-01-09,4.464,4.5157,4.4123,4.4123,1641242,0
1990-01-10,4.421,4.4383,4.3604,4.3777,916238,0
1990-01-11,4.3777,4.4123,4.3694,4.4123,504996,0
1990-01-12,4.3694,4.3694,4.3177,4.3348,116037,0
1990-01-15,4.2744,4.2744,4.2315,4.2484,391744,0
1990-01-16,4.2141,4.3177,4.1972,4.3177,285918,0
1990-01-17,4.3348,4.3604,4.2831,4.2831,177307,0
1990-01-18,4.2831,4.3087,4.2051,4.2744,86332,0
1990-01-19,4.2915,4.2915,4.2484,4.2744,254357,0
1990-01-22,4.2658,4.2744,4.1881,4.1881,492931,0
1990-01-23,4.1881,4.1881,4.1108,4.1108,561624,0
1990-01-24,4.0762,4.1368,3.9901,4.128,489216,0
1990-01-25,4.1368,4.1881,4.1195,4.128,365751,0
1990-01-26,4.128,4.1713,4.1195,4.1713,92832,0
1990-01-29,4.1368,4.1881,4.1195,4.128,245072,0
1990-01-30,4.154,4.1623,4.1108,4.1368,96542,0
1990-01-31,4.1623,4.2315,4.154,4.2315,53841,0
1990-02-01,4.2484,4.2484,4.2315,4.2484,85402,0
1990-02-02,4.2744,4.3604,4.2401,4.3262,159667,0
1990-02-05,4.3262,4.464,4.3087,4.3262,269208,0
1990-02-06,4.3177,4.3177,4.2658,4.2744,123464,0
1990-02-07,4.2484,4.2484,4.1881,4.1881,64978,0
1990-02-08,4.2051,4.2051,4.1623,4.1713,301698,0
1990-02-09,4.128,4.1623,4.1108,4.1195,252500,0
1990-02-12,4.1108,4.1108,4.0589,4.0679,179163,0
1990-02-13,4.0416,4.0416,3.9987,3.9987,150388,0
1990-02-14,4.0074,4.0416,3.9815,3.9901,945942,0
1990-02-15,3.9901,4.0589,3.9815,4.0416,505926,0
1990-02-16,4.0589,4.0589,3.9901,3.9901,206084,0
1990-02-20,3.9987,3.9987,3.9038,3.9556,278493,0
1990-02-21,3.9213,4.0074,3.9213,3.9987,877246,0
1990-02-22,3.9987,4.0332,3.9901,4.0246,2744999,0
1990-02-23,4.0246,4.0246,4.0074,4.0074,345331,0
1990-02-26,4.0159,4.0159,3.9297,3.9815,204231,0
1990-02-27,3.9727,4.0848,3.9727,4.0848,569978,0
1990-02-28,4.0507,4.1794,4.0507,4.1623,556982,0
1990-03-01,4.1368,4.2401,4.1108,4.2141,309127,0
1990-03-02,4.2226,4.2401,4.1794,4.2226,485502,0
1990-03-05,4.2401,4.2401,4.1881,4.1881,239500,0
1990-03-06,4.2141,4.2401,4.1713,4.2401,579262,0
1990-03-07,4.2401,4.2401,4.1713,4.1794,250641,0
1990-03-08,4.1623,4.1794,4.1368,4.1623,268279,0
1990-03-09,4.1794,4.1794,4.0679,4.0935,150388,0
1990-03-12,4.0848,4.102,4.0848,4.0935,38061,0
1990-03-13,4.0679,4.0848,4.0589,4.0589,31563,0
1990-03-14,4.0332,4.0332,3.9815,4.0159,85402,0
1990-03-15,4.0332,4.128,4.0332,4.1108,343472,0
1990-03-16,4.128,4.128,4.102,4.1108,487360,0
1990-03-19,4.102,4.1713,4.0935,4.1713,361109,0
1990-03-20,4.1713,4.1713,4.1108,4.1108,87258,0
1990-03-21,4.1108,4.128,4.0848,4.102,178235,0
1990-03-22,4.102,4.102,4.0848,4.0848,233003,0
1990-03-23,4.102,4.128,4.102,4.102,149456,0
1990-03-26,4.128,4.1368,4.0848,4.0848,837330,0
1990-03-27,4.0848,4.0848,4.0589,4.0679,72406,0
1990-03-28,4.0589,4.0589,4.0332,4.0332,39918,0
1990-03-29,4.0159,4.0848,4.0159,4.0679,184732,0
1990-03-30,4.0589,4.1108,4.0589,4.1108,377819,0
1990-04-02,4.0935,4.0935,4.0507,4.0589,869820,0
1990-04-03,4.0589,4.1713,4.0589,4.1623,159667,0
1990-04-04,4.1713,4.2658,4.1451,4.2571,778849,0
1990-04-05,4.2571,4.3087,4.2571,4.2658,170808,0
1990-04-06,4.2141,4.2484,4.1794,4.2141,107681,0
1990-04-09,4.2401,4.2658,4.2401,4.2401,134604,0
1990-04-10,4.2571,4.3694,4.2571,4.3694,412168,0
1990-04-11,4.3867,4.5244,4.3867,4.4984,647959,0
1990-04-12,4.4901,4.5157,4.4901,4.4984,382462,0
1990-04-16,4.4984,4.5157,4.4123,4.4123,326765,0
1990-04-17,4.3694,4.4296,4.3435,4.4296,215369,0
1990-04-18,4.4296,4.4296,4.3777,4.3777,351826,0
1990-04-19,4.3694,4.3694,4.3522,4.3694,76120,0
1990-04-20,4.3435,4.3522,4.3348,4.3435,298917,0
1990-04-23,4.3262,4.4123,4.3003,4.3087,552340,0
1990-04-24,4.3087,4.3348,4.2831,4.2831,192160,0
1990-04-25,4.2915,4.2915,4.2658,4.2658,14852,0
1990-04-26,4.2831,4.2831,4.1713,4.1713,213510,0
1990-04-27,4.1623,4.1623,4.0589,4.0935,142029,0
1990-04-30,4.0848,4.102,4.0589,4.102,1016498,0
1990-05-01,4.1108,4.1108,4.0848,4.0848,144815,0
1990-05-02,4.0679,4.0848,4.0332,4.0848,90973,0
1990-05-03,4.102,4.1881,4.102,4.1623,203301,0
1990-05-04,4.1713,4.1713,4.128,4.1451,224649,0
1990-05-07,4.1713,4.1881,4.1451,4.1881,1251355,0
1990-05-08,4.1713,4.1794,4.1451,4.1713,175451,0
1990-05-09,4.1451,4.1794,4.1451,4.1623,99328,0
1990-05-10,4.1368,4.1451,4.102,4.102,326765,0
1990-05-11,4.102,4.1794,4.102,4.1623,467862,0
1990-05-14,4.1794,4.3435,4.1794,4.3087,318408,0
1990-05-15,4.3087,4.3262,4.2831,4.3087,322120,0
1990-05-16,4.3087,4.3522,4.3003,4.3262,261778,0
1990-05-17,4.3348,4.3522,4.3262,4.3262,74261,0
1990-05-18,4.3003,4.3262,4.2658,4.3262,92832,0
1990-05-21,4.3262,4.3867,4.3003,4.3694,109540,0
1990-05-22,4.3435,4.3694,4.2915,4.3262,96542,0
1990-05-23,4.3348,4.3694,4.3003,4.3694,97472,0
1990-05-24,4.3867,4.4467,4.3694,4.4123,1106541,0
1990-05-25,4.3867,4.3951,4.3262,4.3262,56627,0
1990-05-29,4.3177,4.4813,4.3177,4.4813,265496,0
1990-05-30,4.5072,4.5932,4.4901,4.5588,437230,0
1990-05-31,4.5157,4.5157,4.4728,4.4901,220009,0
1990-06-01,4.5072,4.5505,4.5072,4.5244,130891,0
1990-06-04,4.5157,4.5847,4.5072,4.5157,1074049,0
1990-06-05,4.6019,4.8171,4.6019,4.7315,1662593,0
1990-06-06,4.7315,4.9033,4.7315,4.8433,805769,0
1990-06-07,4.8862,4.8862,4.714,4.7656,491073,0
1990-06-08,4.7315,4.7485,4.7315,4.7485,108612,0
1990-06-11,4.7315,4.7741,4.7315,4.7656,164311,0
1990-06-12,4.8,4.8604,4.8,4.8518,181021,0
1990-06-13,4.8604,4.9553,4.8604,4.9553,469719,0
1990-06-14,4.9293,4.9293,4.8862,4.9033,453942,0
1990-06-15,4.895,4.9205,4.8776,4.8776,496640,0
1990-06-18,4.8862,4.8862,4.8088,4.8088,186589,0
1990-06-19,4.8,4.8171,4.7485,4.7656,318408,0
1990-06-20,4.7656,4.7827,4.7485,4.7656,117895,0
1990-06-21,4.7741,4.7827,4.7656,4.7741,334191,0
1990-06-22,4.7741,4.7741,4.7315,4.7315,214437,0
1990-06-25,4.7315,4.7315,4.6622,4.6622,92832,0
1990-06-26,4.6622,4.6622,4.5763,4.5932,347184,0
1990-06-27,4.5505,4.6279,4.5505,4.5932,317481,0
1990-06-28,4.5932,4.6622,4.5932,4.6364,226506,0
1990-06-29,4.6364,4.6708,4.6364,4.6708,29705,0
1990-07-02,4.6538,4.6622,4.6019,4.6364,254357,0
1990-07-03,4.619,4.6279,4.5244,4.5244,408452,0
1990-07-05,4.5072,4.5072,4.4728,4.4901,609897,0
1990-07-06,4.464,4.5072,4.4383,4.4901,279418,0
1990-07-09,4.4813,4.5157,4.4383,4.4467,40847,0
1990-07-10,4.4467,4.4467,4.3522,4.3522,95620,0
1990-07-11,4.3522,4.4123,4.3522,4.4123,504996,0
1990-07-12,4.4123,4.5244,4.4123,4.5244,128105,0
1990-07-13,4.5505,4.5932,4.5415,4.5763,66837,0
1990-07-16,4.8171,4.8862,4.7827,4.8518,2675373,0
1990-07-17,4.8518,4.8518,4.7741,4.7827,570909,0
1990-07-18,4.7656,4.8,4.7485,4.7741,213510,0
1990-07-19,4.7741,4.7741,4.6538,4.6622,249715,0
1990-07-20,4.6364,4.6364,4.5588,4.5588,155953,0
1990-07-23,4.5505,4.5505,4.4037,4.4728,803913,0
1990-07-24,4.464,4.4813,4.3694,4.3951,475290,0
1990-07-25,4.4037,4.4123,4.3867,4.3867,230219,0
1990-07-26,4.4037,4.464,4.3694,4.4467,250641,0
1990-07-27,4.4383,4.464,4.4296,4.4467,55699,0
1990-07-30,4.4383,4.4383,4.3694,4.4123,249715,0
1990-07-31,4.4123,4.4467,4.3951,4.4383,210727,0
1990-08-01,4.4123,4.5505,4.4123,4.464,293345,0
1990-08-02,4.4813,4.4813,4.3951,4.4467,71478,0
1990-08-03,4.4296,4.4296,4.3087,4.3604,369466,0
1990-08-06,4.2915,4.2915,4.2051,4.2141,157810,0
1990-08-07,4.1972,4.2315,4.0848,4.102,280349,0
1990-08-08,4.0935,4.0935,4.0159,4.0246,181946,0
1990-08-09,4.0159,4.0332,3.9901,4.0246,163381,0
1990-08-10,4.0159,4.0246,4.0074,4.0074,166167,0
1990-08-13,3.9901,4.0074,3.9901,3.9901,128105,0
1990-08-14,4.0159,4.0159,3.9901,4.0074,132746,0
1990-08-15,4.0074,4.0074,3.9815,3.9815,211650,0
1990-08-16,3.9901,3.9901,3.9727,3.9901,171735,0
1990-08-17,3.9815,3.9815,3.8954,3.9125,142959,0
1990-08-20,3.9384,3.9471,3.8781,3.8954,100258,0
1990-08-21,3.8781,3.8781,3.7487,3.792,216294,0
1990-08-22,3.792,3.792,3.7144,3.7227,129035,0
1990-08-23,3.7056,3.7144,3.6367,3.7144,405668,0
1990-08-24,3.7144,3.7487,3.6799,3.6884,676734,0
1990-08-27,3.697,3.7487,3.697,3.7402,68692,0
1990-08-28,3.7318,3.7318,3.628,3.6626,173593,0
1990-08-29,3.654,3.654,3.6367,3.654,221865,0
1990-08-30,3.628,3.628,3.5247,3.5247,868892,0
1990-08-31,3.5075,3.5161,3.4385,3.4814,547698,0
1990-09-04,3.4558,3.4814,3.4385,3.4814,613611,0
1990-09-05,3.5075,3.5247,3.4558,3.4814,182873,0
1990-09-06,3.5075,3.5075,3.4385,3.4558,122539,0
1990-09-07,3.4558,3.4903,3.4558,3.4558,74261,0
1990-09-10,3.4733,3.4814,3.4385,3.4385,529133,0
1990-09-11,3.4385,3.4558,3.4385,3.4472,205157,0
1990-09-12,3.4733,3.4733,3.4472,3.4558,179163,0
1990-09-13,3.4814,3.4814,3.4385,3.4385,200513,0
1990-09-14,3.4385,3.4472,3.4041,3.4385,132746,0
1990-09-17,3.4385,3.4558,3.4385,3.4385,169881,0
1990-09-18,3.4128,3.4215,3.378,3.4041,275709,0
1990-09-19,3.4128,3.4128,3.3609,3.3609,73337,0
1990-09-20,3.3437,3.3437,3.3007,3.3092,280349,0
1990-09-21,3.3092,3.3092,3.2662,3.2747,63122,0
1990-09-24,3.2747,3.2747,3.1626,3.1626,180090,0
1990-09-25,3.1542,3.3007,3.1542,3.2747,273850,0
1990-09-26,3.2575,3.3092,3.2575,3.3092,1840830,0
1990-09-27,3.3352,3.3954,3.2747,3.2747,198659,0
1990-09-28,3.2662,3.3266,3.2662,3.3266,1304267,0
1990-10-01,3.3266,3.3609,3.3007,3.3437,314697,0
1990-10-02,3.3609,3.3609,3.3266,3.3266,149456,0
1990-10-03,3.3266,3.3266,3.3007,3.3092,224649,0
1990-10-04,3.3007,3.3437,3.3007,3.3437,513352,0
1990-10-05,3.3266,3.3437,3.3007,3.3266,66837,0
1990-10-08,3.3266,3.3352,3.3266,3.3266,37133,0
1990-10-09,3.3437,3.3437,3.3266,3.3266,512425,0
1990-10-10,3.3266,3.3352,3.2662,3.3007,345331,0
1990-10-11,3.292,3.3007,3.2662,3.2747,129965,0
1990-10-12,3.3007,3.3437,3.3007,3.3352,514279,0
1990-10-15,3.3352,3.3697,3.3266,3.3437,205157,0
1990-10-16,3.3697,3.378,3.3092,3.3352,108612,0
1990-10-17,3.3092,3.3352,3.3092,3.3266,290560,0
1990-10-18,3.3352,3.3954,3.3352,3.3954,102113,0
1990-10-19,3.4128,3.4558,3.4128,3.4558,151309,0
1990-10-22,3.4558,3.4558,3.4385,3.4558,130891,0
1990-10-23,3.4814,3.542,3.4814,3.542,453014,0
1990-10-24,3.542,3.542,3.4814,3.5075,122539,0
1990-10-25,3.5075,3.5075,3.4472,3.4558,208871,0
1990-10-26,3.4215,3.4215,3.3437,3.3609,649815,0
1990-10-29,3.3437,3.3437,3.1626,3.18,802052,0
1990-10-30,3.1626,3.1626,3.0591,3.0591,314697,0
1990-10-31,3.0421,3.0507,2.9817,3.0333,302627,0
1990-11-01,3.0077,3.0077,2.9731,2.999,88190,0
1990-11-02,2.9731,2.9731,2.8612,2.939,430731,0
1990-11-05,2.8957,2.8957,2.8178,2.8267,740790,0
1990-11-06,2.8267,2.939,2.8267,2.8696,270137,0
1990-11-07,2.8872,2.8872,2.8525,2.8696,1230005,0
1990-11-08,2.8696,2.9817,2.8696,2.9646,205157,0
1990-11-09,2.9817,3.1885,2.9646,3.1885,334191,0
1990-11-12,3.1885,3.2144,3.1454,3.1454,1530775,0
1990-11-13,3.1454,3.18,3.1454,3.1626,265496,0
1990-11-14,3.1542,3.1626,3.1454,3.1542,60343,0
1990-11-15,3.1454,3.2319,3.1283,3.2144,333261,0
1990-11-16,3.2144,3.2575,3.1974,3.2319,466008,0
1990-11-19,3.2575,3.2575,3.2144,3.2231,533776,0
1990-11-20,3.2404,3.2404,3.1626,3.18,186589,0
1990-11-21,3.1974,3.1974,3.1454,3.1542,33419,0
1990-11-23,3.1626,3.1626,3.1542,3.1542,51984,0
1990-11-26,3.1197,3.1197,3.0679,3.0765,439088,0
1990-11-27,3.1023,3.1197,3.0853,3.1023,229292,0
1990-11-28,3.1023,3.1023,3.0853,3.0853,291485,0
1990-11-29,3.1023,3.1454,3.0853,3.1111,324906,0
1990-11-30,3.1197,3.1713,3.1023,3.1197,738931,0
1990-12-03,3.1023,3.1111,3.0853,3.1111,62196,0
1990-12-04,3.1368,3.1454,3.0853,3.1023,221865,0
1990-12-05,3.0765,3.2833,3.0765,3.2662,162450,0
1990-12-06,3.3524,3.3524,3.2319,3.2319,269208,0
1990-12-07,3.2489,3.2489,3.1626,3.2059,227435,0
1990-12-10,3.2319,3.3352,3.2059,3.3352,111398,0
1990-12-11,3.3092,3.3092,3.2747,3.2833,164311,0
1990-12-12,3.2833,3.2833,3.2404,3.2489,7429,0
1990-12-13,3.1974,3.3007,3.1454,3.3007,308196,0
1990-12-14,3.3092,3.4472,3.2747,3.4472,753785,0
1990-12-17,3.4299,3.4299,3.3609,3.3609,453014,0
1990-12-18,3.3867,3.5161,3.3609,3.5161,303558,0
1990-12-19,3.5593,3.7318,3.5593,3.5849,510566,0
1990-12-20,3.5333,3.5333,3.4215,3.4643,427019,0
1990-12-21,3.4814,3.4814,3.378,3.4643,214437,0
1990-12-24,3.4903,3.4903,3.3954,3.3954,83546,0
1990-12-26,3.3954,3.4215,3.3954,3.4128,51984,0
1990-12-27,3.4299,3.4472,3.4215,3.4215,222793,0
1990-12-28,3.4472,3.4472,3.4215,3.4299,155953,0
1990-12-31,3.4472,3.4558,3.4128,3.4215,269208,0
1991-01-02,3.378,3.3867,3.3524,3.3609,181946,0
1991-01-03,3.3609,3.3609,3.3179,3.3352,410312,0
1991-01-04,3.3092,3.3092,3.2489,3.2747,28776,0
1991-01-07,3.2662,3.2662,3.2144,3.2144,16710,0
1991-01-08,3.2144,3.2144,3.1023,3.1111,195874,0
1991-01-09,3.1368,3.1454,2.9817,2.999,262709,0
1991-01-10,2.999,3.1974,2.999,3.1454,551415,0
1991-01-11,3.1197,3.1197,3.1111,3.1197,12070,0
1991-01-14,3.1368,3.1368,3.1197,3.1368,50129,0
1991-01-15,3.1197,3.1197,3.0853,3.0853,300774,0
1991-01-16,3.0853,3.1713,3.0853,3.1713,194946,0
1991-01-17,3.2404,3.2833,3.2404,3.2833,443731,0
1991-01-18,3.2747,3.2747,3.2404,3.2662,242287,0
1991-01-21,3.2662,3.3352,3.2662,3.3352,521707,0
1991-01-22,3.3092,3.3092,3.2662,3.2662,222793,0
1991-01-23,3.2833,3.3609,3.2489,3.3437,64978,0
1991-01-24,3.3437,3.5161,3.3437,3.4558,258069,0
1991-01-25,3.4643,3.5333,3.4643,3.4903,194013,0
1991-01-28,3.499,3.5247,3.4814,3.4814,588546,0
1991-01-29,3.4643,3.5593,3.4472,3.5247,265496,0
1991-01-30,3.5247,3.654,3.5247,3.6023,434445,0
1991-01-31,3.5849,3.6194,3.5593,3.5849,555126,0
1991-02-01,3.6023,3.7402,3.5849,3.6884,953367,0
1991-02-04,3.7318,4.0416,3.7318,3.9471,1534485,0
1991-02-05,3.9471,3.9471,3.8002,3.8265,1562338,0
1991-02-06,3.8092,3.8092,3.7056,3.7227,1437016,0
1991-02-07,3.7318,3.7402,3.5849,3.5936,1327475,0
1991-02-08,3.6194,3.9038,3.6194,3.8609,1028561,0
1991-02-11,3.8609,4.0848,3.8435,4.0416,894885,0
1991-02-12,4.0332,4.0679,3.9987,4.0507,466939,0
1991-02-13,4.0507,4.0507,3.7746,3.8435,13353664,0
1991-02-14,3.8609,3.8692,3.792,3.8002,1114892,0
1991-02-15,3.8265,3.8692,3.8092,3.8435,776067,0
1991-02-19,3.8435,3.8609,3.8265,3.8435,603398,0
1991-02-20,3.835,3.8609,3.8002,3.8002,479933,0
1991-02-21,3.8092,3.8265,3.8002,3.8092,173593,0
1991-02-22,3.8092,3.8435,3.766,3.8092,1311690,0
1991-02-25,3.8265,3.8522,3.6884,3.7227,433517,0
1991-02-26,3.7227,3.792,3.7227,3.7227,299841,0
1991-02-27,3.7318,3.8954,3.7227,3.8781,704585,0
1991-02-28,3.8865,3.9815,3.8609,3.8865,284060,0
1991-03-01,3.8609,3.9901,3.8609,3.9901,218155,0
1991-03-04,3.9987,3.9987,3.9556,3.9556,836401,0
1991-03-05,3.9471,4.128,3.9471,4.0935,850327,0
1991-03-06,4.0935,4.0935,3.9471,3.9815,257143,0
1991-03-07,3.9815,3.9987,3.8609,3.8609,192160,0
1991-03-08,3.8435,3.8781,3.8178,3.8265,569047,0
1991-03-11,3.8178,3.8522,3.792,3.792,346255,0
1991-03-12,3.792,3.8092,3.7746,3.7831,186589,0
1991-03-13,3.7746,3.8178,3.7487,3.8178,344400,0
1991-03-14,3.8435,3.8609,3.7746,3.7746,191230,0
1991-03-15,3.7487,3.7487,3.628,3.654,377819,0
1991-03-18,3.654,3.6884,3.654,3.6626,192160,0
1991-03-19,3.6626,3.6626,3.5849,3.5849,284989,0
1991-03-20,3.5849,3.5849,3.4299,3.4472,379674,0
1991-03-21,3.4472,3.4733,3.3867,3.4215,504996,0
1991-03-22,3.3867,3.3867,3.1626,3.2489,787202,0
1991-03-25,3.2833,3.3524,3.2833,3.3266,280349,0
1991-03-26,3.3179,3.3524,3.2662,3.3524,916238,0
1991-03-27,3.378,3.4472,3.378,3.4128,501287,0
1991-03-28,3.4215,3.4903,3.4215,3.4472,749141,0
1991-04-01,3.4299,3.4558,3.4215,3.4215,149456,0
1991-04-02,3.4215,3.4215,3.2319,3.2489,324906,0
1991-04-03,3.2575,3.3867,3.2575,3.378,857754,0
1991-04-04,3.378,3.4472,3.3524,3.4299,257143,0
1991-04-05,3.4472,3.4733,3.3524,3.3524,721294,0
1991-04-08,3.3179,3.3954,3.292,3.378,1023919,0
1991-04-09,3.378,3.378,3.3007,3.3179,492001,0
1991-04-10,3.3437,3.4215,3.3266,3.4215,887460,0
1991-04-11,3.4472,3.542,3.4128,3.542,830832,0
1991-04-12,3.6112,3.6194,3.5161,3.542,411242,0
1991-04-15,3.5161,3.5247,3.4733,3.4733,209797,0
1991-04-16,3.4733,3.4814,3.4215,3.4299,246005,0
1991-04-17,3.4558,3.654,3.4128,3.6453,941304,0
1991-04-18,3.6453,3.6453,3.542,3.5504,418664,0
1991-04-19,3.5593,3.5766,3.5247,3.5247,119753,0
1991-04-22,3.4903,3.4903,3.4733,3.4733,774204,0
1991-04-23,3.5075,3.542,3.5075,3.5161,382462,0
1991-04-24,3.5161,3.5504,3.5075,3.542,362038,0
1991-04-25,3.5161,3.542,3.4903,3.5075,259924,0
1991-04-26,3.4814,3.5247,3.4733,3.5161,324906,0
1991-04-29,3.4903,3.5075,3.4903,3.4903,128105,0
1991-04-30,3.4903,3.542,3.4299,3.4472,582046,0
1991-05-01,3.4558,3.4733,3.4215,3.4558,336046,0
1991-05-02,3.4733,3.4733,3.4215,3.4472,118822,0
1991-05-03,3.4472,3.4903,3.4472,3.4733,362969,0
1991-05-06,3.4903,3.4903,3.4558,3.4558,229292,0
1991-05-07,3.4472,3.542,3.4472,3.4814,505926,0
1991-05-08,3.5075,3.5936,3.4903,3.5593,716651,0
1991-05-09,3.5849,3.6799,3.5849,3.6453,302627,0
1991-05-10,3.6453,3.654,3.542,3.542,152241,0
1991-05-13,3.5504,3.5504,3.4733,3.4903,407527,0
1991-05-14,3.4903,3.5247,3.4903,3.4903,280349,0
1991-05-15,3.5161,3.542,3.4903,3.542,276634,0
1991-05-16,3.5593,3.5593,3.5161,3.542,181946,0
1991-05-17,3.5161,3.5936,3.5161,3.5936,558844,0
1991-05-20,3.5766,3.5766,3.4733,3.5075,121606,0
1991-05-21,3.4733,3.4733,3.3437,3.3524,1058267,0
1991-05-22,3.3609,3.3954,3.3524,3.3609,358326,0
1991-05-23,3.3437,3.3524,3.2662,3.292,280349,0
1991-05-24,3.2833,3.3352,3.2833,3.3092,188444,0
1991-05-28,3.3179,3.4643,3.3179,3.4472,772352,0
1991-05-29,3.4472,3.542,3.4385,3.5161,1027636,0
1991-05-30,3.542,3.6799,3.542,3.6453,608043,0
1991-05-31,3.697,3.8435,3.697,3.7746,1504784,0
1991-06-03,3.766,3.7746,3.7144,3.7575,503142,0
1991-06-04,3.7318,3.7575,3.7056,3.7318,597826,0
1991-06-05,3.7318,3.7318,3.6799,3.7318,773278,0
1991-06-06,3.7056,3.7402,3.7056,3.7402,170808,0
1991-06-07,3.7144,3.7318,3.6626,3.697,643317,0
1991-06-10,3.7144,3.7144,3.697,3.697,72406,0
1991-06-11,3.7144,3.7144,3.6626,3.697,142029,0
1991-06-12,3.6711,3.697,3.6626,3.6799,300774,0
1991-06-13,3.6711,3.8002,3.6711,3.8002,428877,0
1991-06-14,3.8265,3.9815,3.8265,3.9727,1087044,0
1991-06-17,3.9987,3.9987,3.9038,3.9643,417738,0
1991-06-18,3.9643,3.9727,3.9125,3.9643,536559,0
1991-06-19,3.9384,3.9471,3.8609,3.8781,176376,0
1991-06-20,3.8692,3.8692,3.8265,3.8265,100258,0
1991-06-21,3.8002,3.8435,3.8002,3.8092,150388,0
1991-06-24,3.7831,3.7831,3.697,3.7056,117895,0
1991-06-25,3.7144,3.7144,3.6799,3.7144,475290,0
1991-06-26,3.7144,3.7144,3.697,3.697,170808,0
1991-06-27,3.7056,3.7318,3.697,3.7318,94685,0
1991-06-28,3.7318,3.7318,3.6453,3.7144,150388,0
1991-07-01,3.7144,3.7575,3.7144,3.7575,310056,0
1991-07-02,3.7575,3.766,3.697,3.7056,84475,0
1991-07-03,3.6799,3.697,3.6367,3.697,141104,0
1991-07-05,3.6799,3.7056,3.6799,3.7056,311909,0
1991-07-08,3.6799,3.7056,3.6626,3.7056,91906,0
1991-07-09,3.697,3.7056,3.6711,3.6711,103968,0
1991-07-10,3.6799,3.6799,3.5936,3.5936,2153667,0
1991-07-11,3.6112,3.628,3.5936,3.6023,64055,0
1991-07-12,3.6112,3.628,3.5678,3.6112,49201,0
1991-07-15,3.628,3.628,3.5766,3.6023,107681,0
1991-07-16,3.6023,3.6023,3.5678,3.5766,154099,0
1991-07-17,3.6023,3.6112,3.6023,3.6023,103038,0
1991-07-18,3.542,3.5766,3.542,3.5678,214437,0
1991-07-19,3.5678,3.5936,3.542,3.5936,127178,0
1991-07-22,3.5678,3.5678,3.499,3.542,281279,0
1991-07-23,3.5936,3.6367,3.5333,3.5333,372251,0
1991-07-24,3.5333,3.6367,3.5333,3.6023,336976,0
1991-07-25,3.6367,3.6799,3.6367,3.6799,165238,0
1991-07-26,3.6799,3.7056,3.6626,3.7056,402882,0
1991-07-29,3.7056,3.7056,3.6711,3.697,81691,0
1991-07-30,3.7056,3.7056,3.6711,3.6799,317481,0
1991-07-31,3.6799,3.7056,3.6711,3.7056,90044,0
1991-08-01,3.7056,3.7056,3.6453,3.6626,57555,0
1991-08-02,3.6799,3.697,3.6112,3.6367,116967,0
1991-08-05,3.6626,3.6626,3.628,3.6367,35275,0
1991-08-06,3.6453,3.7318,3.6453,3.7318,487360,0
1991-08-07,3.7056,3.7144,3.6799,3.697,138317,0
1991-08-08,3.697,3.697,3.6711,3.6711,22279,0
1991-08-09,3.6367,3.6453,3.6112,3.6112,170808,0
1991-08-12,3.6112,3.6112,3.6023,3.6112,297058,0
1991-08-13,3.628,3.6711,3.6112,3.6453,337907,0
1991-08-14,3.628,3.6367,3.5678,3.5678,212583,0
1991-08-15,3.5936,3.5936,3.5333,3.542,138317,0
1991-08-16,3.5504,3.5504,3.3609,3.3954,385245,0
1991-08-19,3.3352,3.4128,3.3007,3.3179,224649,0
1991-08-20,3.3352,3.3954,3.3352,3.3697,546769,0
1991-08-21,3.3954,3.542,3.3954,3.542,505926,0
1991-08-22,3.5678,3.6367,3.5678,3.6367,392674,0
1991-08-23,3.6112,3.7831,3.6112,3.6799,1435159,0
1991-08-26,3.6884,3.697,3.6023,3.6194,220009,0
1991-08-27,3.654,3.6884,3.6367,3.654,627536,0
1991-08-28,3.654,3.6711,3.6367,3.6711,251571,0
1991-08-29,3.6711,3.7144,3.6626,3.6884,578334,0
1991-08-30,3.697,3.697,3.628,3.654,103968,0
1991-09-03,3.6884,3.6884,3.654,3.6626,324906,0
1991-09-04,3.654,3.6626,3.6367,3.6626,214437,0
1991-09-05,3.7318,3.7831,3.7144,3.766,272919,0
1991-09-06,3.7575,3.8178,3.7318,3.8178,340687,0
1991-09-09,3.792,3.8002,3.7575,3.766,243218,0
1991-09-10,3.7831,3.7831,3.7487,3.7487,107681,0
1991-09-11,3.7575,3.7575,3.7144,3.7487,173593,0
1991-09-12,3.7318,3.7575,3.6884,3.7144,218155,0
1991-09-13,3.7318,3.7318,3.654,3.6626,330474,0
1991-09-16,3.6367,3.6367,3.6023,3.6023,154099,0
1991-09-17,3.6023,3.6023,3.5678,3.5849,207014,0
1991-09-18,3.5678,3.628,3.5678,3.628,201442,0
1991-09-19,3.628,3.6884,3.5678,3.6367,522637,0
1991-09-20,3.6194,3.6194,3.5504,3.5593,948728,0
1991-09-23,3.5593,3.5593,3.5247,3.5504,135534,0
1991-09-24,3.5593,3.5678,3.5504,3.5593,216294,0
1991-09-25,3.5593,3.5593,3.4299,3.4814,387104,0
1991-09-26,3.4814,3.5504,3.4558,3.5504,333261,0
1991-09-27,3.5678,3.5678,3.4558,3.4903,278493,0
1991-09-30,3.4814,3.4814,3.4299,3.4558,295201,0
1991-10-01,3.4558,3.4558,3.4299,3.4558,294273,0
1991-10-02,3.4558,3.4814,3.4472,3.4814,448374,0
1991-10-03,3.4558,3.4558,3.4215,3.4215,22279,0
1991-10-04,3.4215,3.4558,3.4215,3.4299,332335,0
1991-10-07,3.4299,3.4472,3.4215,3.4299,75192,0
1991-10-08,3.3954,3.4215,3.3609,3.4041,650739,0
1991-10-09,3.4041,3.4299,3.3352,3.3609,746358,0
1991-10-10,3.3609,3.4814,3.3609,3.4558,82619,0
1991-10-11,3.4558,3.4643,3.4215,3.4558,116037,0
1991-10-14,3.4299,3.4814,3.4299,3.4643,188444,0
1991-10-15,3.4643,3.4903,3.4558,3.4814,322120,0
1991-10-16,3.4814,3.5849,3.4472,3.5849,595974,0
1991-10-17,3.5678,3.7575,3.5504,3.7318,1584616,0
1991-10-18,3.7318,3.7831,3.697,3.7487,745429,0
1991-10-21,3.792,3.9471,3.792,3.9471,1735000,0
1991-10-22,3.9471,4.0762,3.9471,4.0159,1507567,0
1991-10-23,4.0159,4.0589,4.0159,4.0589,568126,0
1991-10-24,4.0589,4.2051,4.0589,4.128,1143670,0
1991-10-25,4.128,4.1451,4.0507,4.0589,432591,0
1991-10-28,4.0848,4.1195,4.0848,4.0848,398246,0
1991-10-29,4.0848,4.1108,4.0762,4.0935,331407,0
1991-10-30,4.0935,4.1108,4.0848,4.0848,338833,0
1991-10-31,4.0848,4.2051,4.0848,4.1451,381533,0
1991-11-01,4.2484,4.5157,4.2051,4.5157,1926231,0
1991-11-04,4.4813,4.5244,4.4467,4.4556,1057338,0
1991-11-05,4.4556,4.4556,4.3867,4.3867,530991,0
1991-11-06,4.4037,4.5157,4.4037,4.5072,821554,0
1991-11-07,4.5244,4.6452,4.5072,4.6106,835473,0
1991-11-08,4.5847,4.6452,4.4901,4.5072,486430,0
1991-11-11,4.4901,4.5763,4.4813,4.5415,123464,0
1991-11-12,4.5415,4.6452,4.5415,4.6452,237647,0
1991-11-13,4.6106,4.6364,4.5763,4.6364,414952,0
1991-11-14,4.6364,4.6538,4.619,4.6452,275709,0
1991-11-15,4.6452,4.6452,4.5588,4.5763,541201,0
1991-11-18,4.5505,4.5505,4.4556,4.5157,567191,0
1991-11-19,4.4901,4.4901,4.3867,4.3867,479004,0
1991-11-20,4.4037,4.4467,4.3435,4.3604,355542,0
1991-11-21,4.3777,4.4296,4.3522,4.4296,201442,0
1991-11-22,4.4123,4.421,4.3087,4.3087,107681,0
1991-11-25,4.3003,4.3087,4.2315,4.2315,172666,0
1991-11-26,4.2484,4.3435,4.2484,4.3348,414025,0
1991-11-27,4.3604,4.4037,4.3604,4.4037,131820,0
1991-11-29,4.4123,4.4123,4.4123,4.4123,12070,0
1991-12-02,4.3951,4.5072,4.3694,4.4984,453014,0
1991-12-03,4.4984,4.5763,4.4984,4.5072,401027,0
1991-12-04,4.4901,4.4901,4.4296,4.4728,521707,0
1991-12-05,4.4728,4.4901,4.4556,4.4556,201442,0
1991-12-06,4.4123,4.4901,4.3951,4.4728,159667,0
1991-12-09,4.4728,4.5331,4.464,4.4901,592256,0
1991-12-10,4.4728,4.5763,4.4728,4.5415,562552,0
1991-12-11,4.5675,4.5675,4.5244,4.5331,438160,0
1991-12-12,4.5415,4.5763,4.5415,4.5675,306342,0
1991-12-13,4.5763,4.6279,4.5763,4.6279,921808,0
1991-12-16,4.6452,4.7398,4.6364,4.7225,1494570,0
1991-12-17,4.7053,4.7398,4.6968,4.6968,640530,0
1991-12-18,4.6708,4.6708,4.6452,4.6452,616397,0
1991-12-19,4.6452,4.6452,4.619,4.6279,348112,0
1991-12-20,4.6452,4.6452,4.6364,4.6452,466939,0
1991-12-23,4.6708,4.7656,4.6622,4.7572,637745,0
1991-12-24,4.7741,4.8604,4.7741,4.8604,424234,0
1991-12-26,4.8604,4.9553,4.8604,4.9381,305413,0
1991-12-27,4.9638,4.9895,4.9553,4.9895,363895,0
1991-12-30,5.0156,5.0929,5.0156,5.0848,354614,0
1991-12-31,5.0848,5.0929,5.0241,5.0673,371322,0
1992-01-02,5.0673,5.0673,4.9812,5.0241,338833,0
1992-01-03,5.0503,5.0503,4.9984,5.0328,213510,0
1992-01-06,4.9812,5.1881,4.9812,5.1881,1194729,0
1992-01-07,5.1709,5.257,5.1623,5.2311,724078,0
1992-01-08,5.1881,5.2311,5.1881,5.2311,663737,0
1992-01-09,5.2224,5.3517,5.2224,5.326,430731,0
1992-01-10,5.2998,5.3775,5.2916,5.3775,685089,0
1992-01-13,5.3517,5.3517,5.2224,5.2826,797413,0
1992-01-14,5.3172,5.4894,5.3172,5.4465,546769,0
1992-01-15,5.4465,5.4809,5.4207,5.4809,375034,0
1992-01-16,5.4637,5.4981,5.3948,5.4207,636817,0
1992-01-17,5.4293,5.4293,5.214,5.214,449301,0
1992-01-20,5.214,5.214,5.1363,5.1881,673946,0
1992-01-21,5.1709,5.1881,5.1276,5.1276,102113,0
1992-01-22,5.1533,5.1881,5.1363,5.1709,260857,0
1992-01-23,5.1966,5.2224,5.1533,5.1623,138317,0
1992-01-24,5.1709,5.214,5.1709,5.1709,129035,0
1992-01-27,5.1533,5.1881,5.1533,5.1709,467862,0
1992-01-28,5.1533,5.2311,5.1533,5.2311,120680,0
1992-01-29,5.2311,5.3948,5.2311,5.3948,529133,0
1992-01-30,5.3948,5.4637,5.3863,5.4637,546769,0
1992-01-31,5.5152,5.6186,5.3517,5.3517,1372962,0
1992-02-03,5.3517,5.3517,5.2311,5.2826,202372,0
1992-02-04,5.3172,5.5152,5.3172,5.4981,1155739,0
1992-02-05,5.4894,5.5152,5.3948,5.3948,950586,0
1992-02-06,5.3948,5.4293,5.3517,5.3775,321194,0
1992-02-07,5.4637,5.6276,5.4637,5.5152,1463009,0
1992-02-10,5.5239,5.6276,5.4809,5.5584,944086,0
1992-02-11,5.5843,5.6532,5.5843,5.6448,987715,0
1992-02-12,5.6448,5.6448,5.5929,5.6103,458581,0
1992-02-13,5.5843,5.6103,5.55,5.5758,419594,0
1992-02-14,5.5758,5.6103,5.55,5.5929,262709,0
1992-02-18,5.6103,5.7048,5.6103,5.6705,588546,0
1992-02-19,5.6705,5.8428,5.6705,5.817,578334,0
1992-02-20,5.8256,6.0755,5.8256,6.0671,841044,0
1992-02-21,6.0755,6.1705,5.7911,5.817,1008138,0
1992-02-24,5.86,5.9377,5.7911,5.7911,331407,0
1992-02-25,5.7738,5.8256,5.7738,5.8256,538417,0
1992-02-26,5.8084,5.9377,5.7999,5.9377,334191,0
1992-02-27,5.9635,5.9635,5.9207,5.9207,123464,0
1992-02-28,5.9291,5.9635,5.9207,5.9207,207014,0
1992-03-02,5.8946,5.8946,5.7309,5.7482,565335,0
1992-03-03,5.6793,5.7829,5.6793,5.7738,369466,0
1992-03-04,5.7654,5.7999,5.7482,5.7654,89119,0
1992-03-05,5.7482,5.8256,5.7482,5.7999,259924,0
1992-03-06,5.8428,6.0066,5.8428,5.9723,661882,0
1992-03-09,5.9377,5.9377,5.7738,5.8256,668381,0
1992-03-10,5.86,5.9377,5.7999,5.869,694373,0
1992-03-11,5.8428,5.8428,5.4981,5.6103,815052,0
1992-03-12,5.6103,5.6705,5.55,5.5929,502213,0
1992-03-13,5.6103,5.6361,5.5929,5.5929,346255,0
1992-03-16,5.5929,5.6103,5.5152,5.6103,408452,0
1992-03-17,5.6016,5.6793,5.6016,5.6448,414952,0
1992-03-18,5.6619,5.8772,5.6361,5.8428,1122319,0
1992-03-19,5.869,5.9291,5.869,5.9032,581120,0
1992-03-20,5.9207,5.9635,5.8946,5.9635,402882,0
1992-03-23,5.9377,6.0584,5.9377,6.0066,607114,0
1992-03-24,6.0239,6.0671,5.9723,5.9723,355542,0
1992-03-25,5.9551,5.9723,5.9551,5.9551,94685,0
1992-03-26,5.9723,6.0066,5.9291,5.9291,309127,0
1992-03-27,5.9032,5.9032,5.7999,5.8084,293345,0
1992-03-30,5.7999,5.8344,5.7999,5.8256,66837,0
1992-03-31,5.8256,5.8946,5.8256,5.8772,251571,0
1992-04-01,5.86,5.86,5.8428,5.8428,386173,0
1992-04-02,5.86,5.9291,5.86,5.8946,365751,0
1992-04-03,5.8946,5.8946,5.8428,5.869,233003,0
1992-04-06,5.869,5.869,5.6793,5.7048,1082404,0
1992-04-07,5.6793,5.7999,5.5929,5.5929,256213,0
1992-04-08,5.6103,5.6966,5.5929,5.5929,802983,0
1992-04-09,5.5929,5.6016,5.5414,5.5414,306342,0
1992-04-10,5.5672,5.5758,5.4723,5.4809,250641,0
1992-04-13,5.4723,5.5069,5.4465,5.4465,642388,0
1992-04-14,5.4723,5.5672,5.4723,5.5152,813196,0
1992-04-15,5.5929,5.5929,5.3691,5.3775,1747997,0
1992-04-16,5.3343,5.4035,5.3088,5.3343,14417498,0
1992-04-20,5.4035,5.6448,5.3775,5.6361,3975928,0
1992-04-21,5.6793,6.0755,5.6793,6.0671,4651733,0
1992-04-22,6.0755,6.0755,5.9032,6.0584,1154811,0
1992-04-23,6.0584,6.0584,5.9032,5.9551,813196,0
1992-04-24,5.9551,6.0755,5.9551,6.0755,709224,0
1992-04-27,6.0239,6.0671,5.8428,5.8428,358326,0
1992-04-28,5.86,6.0324,5.7482,6.0239,756570,0
1992-04-29,6.0324,6.0671,5.9635,5.9978,781634,0
1992-04-30,5.9978,6.0066,5.8946,5.9377,587618,0
1992-05-01,6.0324,6.0324,5.9291,5.9635,486430,0
1992-05-04,5.9635,6.0066,5.9635,5.9723,473434,0
1992-05-05,5.9895,6.0324,5.9635,6.0239,374105,0
1992-05-06,5.9978,6.0239,5.9207,5.9207,211650,0
1992-05-07,5.8946,5.9978,5.869,5.9723,245072,0
1992-05-08,6.0066,6.1532,5.9377,6.0411,245072,0
1992-05-11,6.0671,6.2912,6.0411,6.2824,880034,0
1992-05-12,6.2305,6.2476,6.1273,6.136,809480,0
1992-05-13,6.136,6.2652,6.136,6.2652,198659,0
1992-05-14,6.2305,6.2305,6.1877,6.1963,412168,0
1992-05-15,6.1619,6.2049,6.1532,6.2049,582973,0
1992-05-18,6.2049,6.3338,6.2049,6.3338,804841,0
1992-05-19,6.36,6.5926,6.3338,6.4547,1087044,0
1992-05-20,6.4807,6.7217,6.4807,6.6877,1720147,0
1992-05-21,6.5926,6.7909,6.5839,6.7736,861468,0
1992-05-22,6.7476,6.7563,6.6877,6.7305,569047,0
1992-05-26,6.6877,6.834,6.6444,6.834,732432,0
1992-05-27,6.808,6.8684,6.7736,6.808,655381,0
1992-05-28,6.8598,6.877,6.765,6.8598,888388,0
1992-05-29,6.8424,6.8684,6.8424,6.8598,429804,0
1992-06-01,6.8598,6.8684,6.739,6.808,1334899,0
1992-06-02,6.808,6.9028,6.808,6.8424,1237428,0
1992-06-03,6.972,7.11,6.9458,7.11,1786060,0
1992-06-04,7.1873,7.1873,7.11,7.11,395456,0
1992-06-05,7.1442,7.1442,6.877,6.9115,1167806,0
1992-06-08,6.9375,6.989,6.9115,6.972,1087975,0
1992-06-09,6.989,6.9976,6.877,6.9028,809480,0
1992-06-10,6.9028,6.9458,6.9028,6.9115,451158,0
1992-06-11,6.9028,6.9028,6.739,6.7476,641458,0
1992-06-12,6.7821,6.834,6.7736,6.834,573692,0
1992-06-15,6.8254,6.8254,6.739,6.7476,852183,0
1992-06-16,6.765,6.877,6.7476,6.8424,610823,0
1992-06-17,6.8254,6.834,6.7736,6.7736,362038,0
1992-06-18,6.7476,6.7476,6.343,6.36,1926231,0
1992-06-19,6.3514,6.5065,6.3514,6.4807,2103538,0
1992-06-22,6.4547,6.4978,6.4374,6.4807,380605,0
1992-06-23,6.4117,6.4374,6.3514,6.3773,1294055,0
1992-06-24,6.3857,6.4117,6.3085,6.403,1336762,0
1992-06-25,6.4117,6.4117,6.2049,6.2912,1492715,0
1992-06-26,6.2824,6.2824,6.2739,6.2824,858680,0
1992-06-29,6.2824,6.403,6.2824,6.343,1162239,0
1992-06-30,6.343,6.4117,6.343,6.4117,991429,0
1992-07-01,6.4117,6.4117,6.343,6.36,1901171,0
1992-07-02,6.36,6.3857,6.1532,6.2049,2536130,0
1992-07-06,6.1273,6.1273,5.817,5.9895,2757995,0
1992-07-07,5.8946,5.9119,5.6705,5.6705,3160878,0
1992-07-08,5.6966,5.8516,5.6966,5.8428,1756353,0
1992-07-09,5.8946,6.1532,5.8946,6.1186,1250425,0
1992-07-10,6.1444,6.2221,5.9551,5.9551,728718,0
1992-07-13,5.9978,5.9978,5.9463,5.9809,428877,0
1992-07-14,5.9809,5.9978,5.9635,5.9809,473434,0
1992-07-15,5.9809,5.9978,5.9291,5.9463,389889,0
1992-07-16,5.9207,6.1186,5.9207,6.1186,1730362,0
1992-07-17,6.1099,6.1532,6.0584,6.1532,530991,0
1992-07-20,6.1532,6.4374,6.1532,6.3857,617324,0
1992-07-21,6.3857,6.4547,6.3167,6.36,1020209,0
1992-07-22,6.343,6.343,6.2135,6.2221,971009,0
1992-07-23,6.2476,6.2476,6.1273,6.1444,262709,0
1992-07-24,6.1273,6.1705,5.9895,6.0155,227435,0
1992-07-27,6.0239,6.1186,6.0155,6.0155,695301,0
1992-07-28,6.0155,6.1788,6.0155,6.1273,567191,0
1992-07-29,6.2049,6.5065,6.2049,6.343,792771,0
1992-07-30,6.36,6.5839,6.36,6.5153,656312,0
1992-07-31,6.5409,6.7134,6.5409,6.6529,1853825,0
1992-08-03,6.6529,6.6529,6.5756,6.5756,579262,0
1992-08-04,6.5756,6.5756,6.5153,6.5153,418664,0
1992-08-05,6.5065,6.5323,6.4374,6.4465,2757995,0
1992-08-06,6.4374,6.4374,6.3773,6.4117,1025779,0
1992-08-07,6.4201,6.4465,6.3857,6.3857,858680,0
1992-08-10,6.343,6.3514,6.2739,6.2739,390817,0
1992-08-11,6.2739,6.2824,6.1877,6.2135,165238,0
1992-08-12,6.2568,6.4117,6.2568,6.36,1819476,0
1992-08-13,6.36,6.4117,6.2049,6.2395,770492,0
1992-08-14,6.2739,6.2739,6.1532,6.1788,910665,0
1992-08-17,6.2049,6.3085,6.1877,6.2395,1465794,0
1992-08-18,6.2221,6.343,6.2221,6.3167,1164093,0
1992-08-19,6.3167,6.3257,6.2912,6.2912,542128,0
1992-08-20,6.2739,6.2739,6.2395,6.2395,893956,0
1992-08-21,6.2476,6.2568,6.1273,6.1877,1114892,0
1992-08-24,6.2049,6.2221,6.0155,6.0155,544909,0
1992-08-25,6.0324,6.0926,5.9551,5.9809,350899,0
1992-08-26,5.9978,6.0155,5.9809,5.9809,284989,0
1992-08-27,6.0066,6.0324,5.9119,5.9119,330474,0
1992-08-28,5.9291,5.9463,5.9291,5.9377,497573,0
1992-08-31,5.9377,5.9377,5.9119,5.9291,660955,0
1992-09-01,5.9032,5.9119,5.8864,5.9032,259924,0
1992-09-02,5.9119,6.1099,5.9032,6.0926,401955,0
1992-09-03,6.0926,6.2049,6.0411,6.0671,476220,0
1992-09-04,6.0926,6.3257,6.0926,6.2305,1048987,0
1992-09-08,6.2135,6.2395,6.1788,6.2395,479004,0
1992-09-09,6.2305,6.2305,6.1963,6.2049,404742,0
1992-09-10,6.2305,6.2912,6.2305,6.2652,878178,0
1992-09-11,6.2997,6.36,6.2997,6.3338,556982,0
1992-09-14,6.4633,6.6357,6.4201,6.5926,1019276,0
1992-09-15,6.5668,6.5839,6.5065,6.5065,628460,0
1992-09-16,6.4633,6.5323,6.4547,6.4633,778849,0
1992-09-17,6.4633,6.5065,6.4201,6.4201,382462,0
1992-09-18,6.4547,6.5323,6.4547,6.4633,663737,0
1992-09-21,6.4633,6.4633,6.403,6.4201,291485,0
1992-09-22,6.403,6.4201,6.36,6.36,573692,0
1992-09-23,6.343,6.36,6.3085,6.343,650739,0
1992-09-24,6.3687,6.3687,6.343,6.3687,166167,0
1992-09-25,6.36,6.4201,6.2739,6.2997,614538,0
1992-09-28,6.2997,6.3257,6.2739,6.2997,835473,0
1992-09-29,6.2912,6.3085,6.2739,6.2912,375968,0
1992-09-30,6.2997,6.2997,6.1619,6.1788,375968,0
1992-10-01,6.1963,6.2476,6.1788,6.2135,440017,0
1992-10-02,6.2135,6.2305,6.1619,6.1619,268279,0
1992-10-05,6.0155,6.0411,5.8516,5.9978,1224435,0
1992-10-06,5.9723,5.9978,5.9291,5.9635,173593,0
1992-10-07,5.9635,5.9809,5.869,5.8772,581120,0
1992-10-08,5.8864,5.8864,5.8084,5.8772,885601,0
1992-10-09,5.869,5.8864,5.8516,5.8516,612683,0
1992-10-12,5.8344,5.9377,5.8344,5.8516,777921,0
1992-10-13,5.869,6.0066,5.8516,5.9978,524490,0
1992-10-14,6.0497,6.1099,6.0155,6.0411,405668,0
1992-10-15,6.0497,6.0497,5.8344,5.8428,872603,0
1992-10-16,5.8084,5.8084,5.7048,5.7136,1558622,0
1992-10-19,5.5758,5.869,5.5584,5.8084,2633598,0
1992-10-20,5.8772,5.8864,5.8344,5.8344,912524,0
1992-10-21,5.8516,5.9463,5.8516,5.9463,367609,0
1992-10-22,5.9809,6.136,5.9809,6.136,505926,0
1992-10-23,6.1444,6.2135,6.1444,6.1788,177307,0
1992-10-26,6.1705,6.3085,6.1705,6.3085,288701,0
1992-10-27,6.3085,6.36,6.2652,6.2912,460443,0
1992-10-28,6.2652,6.3687,6.2395,6.3687,323048,0
1992-10-29,6.3687,6.3947,6.3257,6.3257,346255,0
1992-10-30,6.3257,6.3257,6.2395,6.2476,828047,0
1992-11-02,6.2652,6.403,6.2476,6.343,659098,0
1992-11-03,6.3947,6.5582,6.3687,6.4723,748213,0
1992-11-04,6.4891,6.5582,6.4374,6.4374,377819,0
1992-11-05,6.4633,6.5065,6.4374,6.5065,414025,0
1992-11-06,6.4891,6.5235,6.4633,6.4633,209797,0
1992-11-09,6.4633,6.5323,6.4633,6.4723,774204,0
1992-11-10,6.4978,6.4978,6.4633,6.4891,417738,0
1992-11-11,6.5323,6.5839,6.4978,6.4978,349970,0
1992-11-12,6.4723,6.5323,6.4723,6.5065,482718,0
1992-11-13,6.4978,6.5839,6.4978,6.5582,272919,0
1992-11-16,6.5323,6.6014,6.5323,6.5582,327692,0
1992-11-17,6.5323,6.5323,6.4891,6.5065,262709,0
1992-11-18,6.5235,6.6616,6.5235,6.6616,1459295,0
1992-11-19,6.6529,6.6529,6.5839,6.627,629389,0
1992-11-20,6.6961,6.7305,6.6961,6.7217,362969,0
1992-11-23,6.7217,6.7476,6.6961,6.6961,226506,0
1992-11-24,6.6877,6.8167,6.6789,6.7997,364825,0
1992-11-25,6.7997,6.9632,6.7997,6.9632,484576,0
1992-11-27,6.972,7.0926,6.972,7.0669,287776,0
1992-11-30,7.0926,7.1873,7.0669,7.1612,795558,0
1992-12-01,7.1356,7.1703,7.0669,7.0753,314697,0
1992-12-02,7.0669,7.0753,7.0322,7.0322,220009,0
1992-12-03,6.9805,7.0149,6.9632,6.9976,811340,0
1992-12-04,7.0067,7.1272,6.9976,7.1272,245072,0
1992-12-07,7.1442,7.1442,7.0322,7.0408,208871,0
1992-12-08,7.0408,7.0669,6.9632,7.058,492001,0
1992-12-09,7.0669,7.11,7.0669,7.0753,168023,0
1992-12-10,7.0753,7.0753,6.9375,6.9458,152241,0
1992-12-11,6.9458,7.0753,6.9458,7.0322,169881,0
1992-12-14,7.0067,7.0149,6.9375,6.9375,453014,0
1992-12-15,6.9375,6.9632,6.9115,6.9287,161526,0
1992-12-16,6.972,7.0067,6.9632,6.9976,226506,0
1992-12-17,7.0067,7.0067,6.9805,7.0067,476220,0
1992-12-18,7.0322,7.0408,7.0322,7.0408,735217,0
1992-12-21,7.0322,7.2043,7.0322,7.1703,759353,0
1992-12-22,7.2216,7.3509,7.2216,7.3509,504069,0
1992-12-23,7.3596,7.4976,7.3509,7.3596,825262,0
1992-12-24,7.3596,7.3941,7.2994,7.2994,232075,0
1992-12-28,7.3252,7.4544,7.3252,7.4369,292419,0
1992-12-29,7.4369,7.5838,7.4026,7.4026,401955,0
1992-12-30,7.4286,7.4889,7.3941,7.4889,189375,0
1992-12-31,7.4889,7.4976,7.3078,7.3078,153167,0
1993-01-04,7.3252,7.3596,7.1272,7.1703,385245,0
1993-01-05,7.1703,7.1873,7.1442,7.1612,215369,0
1993-01-06,7.1612,7.3941,7.1442,7.3941,959868,0
1993-01-07,7.3941,7.5665,7.3941,7.4369,1605040,0
1993-01-08,7.4369,7.713,7.3767,7.6874,484576,0
1993-01-11,7.644,7.7475,7.5924,7.7302,494784,0
1993-01-12,7.7818,7.8767,7.7302,7.7302,765851,0
1993-01-13,7.7475,7.756,7.5665,7.5838,240433,0
1993-01-14,7.644,7.6525,7.4286,7.5924,478081,0
1993-01-15,7.6874,7.7818,7.644,7.6874,568126,0
1993-01-18,7.644,7.7302,7.644,7.7216,285918,0
1993-01-19,7.7216,7.8423,7.713,7.7991,323048,0
1993-01-20,7.7991,7.7991,7.756,7.7645,257143,0
1993-01-21,7.8253,7.8253,7.618,7.6269,576478,0
1993-01-22,7.6699,7.6699,7.6269,7.644,292419,0
1993-01-25,7.644,7.6874,7.5924,7.601,397312,0
1993-01-26,7.601,7.644,7.4286,7.4369,428877,0
1993-01-27,7.4544,7.4889,7.4544,7.4628,248785,0
1993-01-28,7.4628,7.4628,7.4026,7.4286,374105,0
1993-01-29,7.4026,7.42,7.3509,7.3596,521707,0
1993-02-01,7.3596,7.3596,7.2648,7.2736,459511,0
1993-02-02,7.2736,7.2736,7.0067,7.1272,1015567,0
1993-02-03,7.1873,7.5233,7.1873,7.5063,1495500,0
1993-02-04,7.5233,7.9627,7.5233,7.9199,1109325,0
1993-02-05,7.9199,8.0577,7.8938,8.0061,1113965,0
1993-02-08,7.9457,8.0577,7.8767,7.8767,1495500,0
1993-02-09,7.7991,7.7991,7.618,7.6525,1475075,0
1993-02-10,7.6525,7.7216,7.6269,7.644,553267,0
1993-02-11,7.8162,8.0405,7.8162,7.9199,2309623,0
1993-02-12,7.9457,8.0146,7.9457,7.9543,1013707,0
1993-02-16,7.9543,7.9543,7.756,7.756,1483432,0
1993-02-17,7.7302,7.756,7.5665,7.5665,1267135,0
1993-02-18,7.7302,7.8938,7.5924,7.8767,1366463,0
1993-02-19,7.8855,7.8855,7.8423,7.8594,746358,0
1993-02-22,7.8767,8.144,7.8767,8.0146,1090759,0
1993-02-23,7.9286,7.9716,7.8079,7.9716,860539,0
1993-02-24,7.9716,8.0921,7.9716,8.0665,334191,0
1993-02-25,8.0405,8.0577,7.9457,8.0405,347184,0
1993-02-26,8.0405,8.0405,7.9716,8.0318,421452,0
1993-03-01,8.0061,8.0061,7.937,7.9457,218155,0
1993-03-02,7.9627,7.9973,7.9286,7.9973,1946656,0
1993-03-03,8.0577,8.1349,8.0577,8.1096,1034131,0
1993-03-04,8.1096,8.2043,8.0318,8.1267,1269922,0
1993-03-05,8.1096,8.3678,8.1096,8.3335,1426805,0
1993-03-08,8.3678,8.5835,8.3678,8.5748,1017422,0
1993-03-09,8.5919,8.6949,8.437,8.6949,1036914,0
1993-03-10,8.6949,8.6949,8.6263,8.6867,818765,0
1993-03-11,8.6949,8.6949,8.5145,8.5145,532847,0
1993-03-12,8.4195,8.4195,8.3076,8.3937,453942,0
1993-03-15,8.4883,8.653,8.437,8.6181,396385,0
1993-03-16,8.653,8.7904,8.653,8.7292,822479,0
1993-03-17,8.7554,8.7729,8.5835,8.5835,504069,0
1993-03-18,8.7471,8.8677,8.7471,8.8159,1157593,0
1993-03-19,8.8847,8.9358,8.6949,8.781,1025779,0
1993-03-22,8.6774,8.7471,8.653,8.7471,512425,0
1993-03-23,8.7554,8.781,8.7211,8.7729,251571,0
1993-03-24,8.7729,8.9536,8.7729,8.9536,1147384,0
1993-03-25,9.0228,9.077,8.9453,8.9799,663737,0
1993-03-26,8.9799,9.1432,8.9706,8.9706,648886,0
1993-03-29,8.9875,9.1432,8.9199,8.9199,1668162,0
1993-03-30,8.8938,8.8938,8.8253,8.8677,595044,0
1993-03-31,8.8938,9.077,8.8938,8.9875,1304267,0
1993-04-01,8.9799,8.9799,8.8847,8.8847,232075,0
1993-04-02,8.8425,8.8677,8.6867,8.6867,1413811,0
1993-04-05,8.6867,8.7471,8.5748,8.5748,1265278,0
1993-04-06,8.5748,8.6263,8.5145,8.5919,1382251,0
1993-04-07,8.653,8.7471,8.6181,8.653,925519,0
1993-04-08,8.6612,8.6612,8.5835,8.5919,447442,0
1993-04-12,8.6774,8.8159,8.6774,8.8075,734288,0
1993-04-13,8.7904,8.8847,8.7471,8.8159,284060,0
1993-04-14,8.7904,8.9536,8.7904,8.9116,304483,0
1993-04-15,8.9199,9.1432,8.9199,9.1154,537488,0
1993-04-16,9.1,9.1793,9.0059,9.0493,776990,0
1993-04-19,9.1697,9.2486,9.1697,9.1697,1562338,0
1993-04-20,9.1697,9.2131,9.0409,9.0675,1769351,0
1993-04-21,9.0675,9.0855,9.0059,9.0144,514279,0
1993-04-22,8.8677,8.8677,8.4024,8.4283,1944797,0
1993-04-23,8.4883,8.6181,8.4883,8.5919,1451868,0
1993-04-26,8.7729,8.9453,8.7471,8.8075,2435870,0
1993-04-27,8.8075,8.8847,8.7729,8.7729,2140671,0
1993-04-28,8.781,8.781,8.4627,8.48,1147384,0
1993-04-29,8.5145,8.6008,8.48,8.6008,936660,0
1993-04-30,8.6436,8.781,8.6436,8.7554,1239286,0
1993-05-03,8.7729,8.8075,8.7211,8.7471,566267,0
1993-05-04,8.6774,8.6949,8.437,8.6008,1846398,0
1993-05-05,8.5835,8.7117,8.5573,8.5573,603398,0
1993-05-06,8.4973,8.5229,8.325,8.3937,569047,0
1993-05-07,8.4024,8.4024,8.2817,8.3591,1271779,0
1993-05-10,8.3591,8.5835,8.3591,8.5489,762135,0
1993-05-11,8.5748,8.6774,8.5748,8.6436,701797,0
1993-05-12,8.6263,8.6436,8.6008,8.6436,856827,0
1993-05-13,8.6263,8.6263,8.5145,8.5919,281279,0
1993-05-14,8.6181,8.6181,8.5229,8.5318,298917,0
1993-05-17,8.5835,8.6436,8.5318,8.6436,488288,0
1993-05-18,8.6612,8.6612,8.0665,8.1349,3460720,0
1993-05-19,8.1524,8.1524,7.6874,8.0921,3440298,0
1993-05-20,8.0749,8.2301,8.0749,8.1698,1023919,0
1993-05-21,8.1958,8.1958,7.937,7.9716,364825,0
1993-05-24,7.9716,8.0061,7.8594,7.9026,983075,0
1993-05-25,7.9112,7.9112,7.7387,7.8335,1762852,0
1993-05-26,7.8335,7.868,7.6269,7.7302,3057834,0
1993-05-27,7.756,8.0749,7.7387,8.0577,2033916,0
1993-05-28,8.0749,8.0749,7.8855,7.9286,321194,0
1993-06-01,7.937,7.9973,7.8855,7.9112,1352538,0
1993-06-02,7.9112,7.9286,7.7818,7.7991,452083,0
1993-06-03,7.8335,7.851,7.7908,7.7991,257143,0
1993-06-04,7.7818,7.7818,7.575,7.6874,2525916,0
1993-06-07,7.6957,7.7216,7.5322,7.5322,1179875,0
1993-06-08,7.4889,7.4889,7.3426,7.4114,2304051,0
1993-06-09,7.4369,7.5322,7.3166,7.3337,1613393,0
1993-06-10,7.3078,7.4114,7.2994,7.3941,607114,0
1993-06-11,7.4628,7.4889,7.3426,7.3767,623820,0
1993-06-14,7.4026,7.4976,7.4026,7.4114,824335,0
1993-06-15,7.4369,7.5063,7.4286,7.4369,603398,0
1993-06-16,7.4286,7.4889,7.3767,7.3767,379674,0
1993-06-17,7.3767,7.3767,7.2216,7.282,1705297,0
1993-06-18,7.3426,7.5063,7.3426,7.4461,2175015,0
1993-06-21,7.4717,7.4889,7.4461,7.4628,938514,0
1993-06-22,7.4717,7.7908,7.4717,7.7818,1756353,0
1993-06-23,7.7818,7.8594,7.7302,7.851,1466724,0
1993-06-24,7.851,7.98,7.851,7.9286,1166877,0
1993-06-25,7.9286,7.9286,7.7387,7.7387,1087044,0
1993-06-28,7.7302,7.8162,7.7046,7.7216,2575117,0
1993-06-29,7.8335,7.8938,7.7991,7.8938,904169,0
1993-06-30,7.9543,8.0749,7.9286,7.98,815984,0
1993-07-01,7.98,7.98,7.9112,7.9112,930164,0
1993-07-02,7.9199,7.9286,7.9112,7.9112,255286,0
1993-07-06,7.9286,7.937,7.9112,7.9286,440017,0
1993-07-07,7.9286,7.9286,7.868,7.9112,369466,0
1993-07-08,7.8855,8.0837,7.868,8.0577,1409166,0
1993-07-09,8.0749,8.2559,8.0489,8.2213,1045271,0
1993-07-12,8.2213,8.3678,8.118,8.118,525419,0
1993-07-13,8.0749,8.1096,8.0231,8.0577,707369,0
1993-07-14,8.0577,8.1613,8.0489,8.144,2284558,0
1993-07-15,8.1613,8.2474,8.1524,8.2043,572765,0
1993-07-16,8.2129,8.3419,8.2043,8.3419,708292,0
1993-07-19,8.3419,8.4111,8.2906,8.3076,638674,0
1993-07-20,8.3164,8.4457,8.3076,8.3851,621964,0
1993-07-21,8.3419,8.4024,8.3164,8.4024,566267,0
1993-07-22,8.3851,8.4024,8.2729,8.3076,226506,0
1993-07-23,8.3076,8.3507,8.2729,8.3507,214437,0
1993-07-26,8.0231,8.0489,7.5405,7.7387,4226572,0
1993-07-27,7.7216,7.7216,7.4717,7.5579,4544054,0
1993-07-28,7.6525,7.6699,7.5579,7.601,1001641,0
1993-07-29,7.6269,7.6874,7.601,7.6525,673021,0
1993-07-30,7.5322,7.575,7.5322,7.5322,898600,0
1993-08-02,7.601,7.601,7.4114,7.4286,1149242,0
1993-08-03,7.4286,7.5579,7.3166,7.5322,2071048,0
1993-08-04,7.4628,7.5063,7.3684,7.4628,675804,0
1993-08-05,7.4286,7.4369,7.4114,7.4369,873534,0
1993-08-06,7.4286,7.5063,7.4286,7.4889,936660,0
1993-08-09,7.4628,7.5579,7.4114,7.5063,323048,0
1993-08-10,7.4889,7.5063,7.4628,7.4976,458581,0
1993-08-11,7.4976,7.5579,7.4628,7.5063,528206,0
1993-08-12,7.5149,7.5322,7.3941,7.4114,958013,0
1993-08-13,7.4114,7.4628,7.4114,7.4461,504996,0
1993-08-16,7.4369,7.4889,7.4369,7.4628,165238,0
1993-08-17,7.4889,7.5063,7.4114,7.4976,451158,0
1993-08-18,7.5063,7.6525,7.5063,7.5322,734288,0
1993-08-19,7.5579,7.575,7.5063,7.5063,1318191,0
1993-08-20,7.5149,7.5579,7.5063,7.5322,1346042,0
1993-08-23,7.5405,7.5579,7.4889,7.5579,530991,0
1993-08-24,7.5579,7.8162,7.5579,7.7818,1534485,0
1993-08-25,7.7991,7.8335,7.601,7.601,776067,0
1993-08-26,7.5924,7.756,7.5579,7.644,772352,0
1993-08-27,7.644,7.7387,7.618,7.7387,341616,0
1993-08-30,7.7387,7.7734,7.7216,7.7734,349045,0
1993-08-31,7.7734,7.8162,7.756,7.7818,634959,0
1993-09-01,7.8079,7.8162,7.7734,7.7734,746358,0
1993-09-02,7.7908,7.8335,7.6525,7.6525,411242,0
1993-09-03,7.6525,7.6525,7.618,7.6525,773278,0
1993-09-07,7.6525,7.6785,7.6269,7.6613,156881,0
1993-09-08,7.644,7.6613,7.5579,7.5924,819692,0
1993-09-09,7.6095,7.7475,7.6095,7.7046,327692,0
1993-09-10,7.713,7.851,7.713,7.8423,227435,0
1993-09-13,7.8423,7.9543,7.8162,7.868,873534,0
1993-09-14,7.868,7.9026,7.8335,7.8423,196800,0
1993-09-15,7.8423,7.937,7.8079,7.8855,549557,0
1993-09-16,7.8855,8.0061,7.8855,7.9716,254357,0
1993-09-17,7.9112,8.0405,7.9112,7.9973,714796,0
1993-09-20,7.9973,8.0061,7.9457,7.9543,536559,0
1993-09-21,7.937,7.9716,7.8423,7.8423,560696,0
1993-09-22,7.868,7.8767,7.851,7.851,200513,0
1993-09-23,7.9026,7.9026,7.851,7.851,109540,0
1993-09-24,7.851,7.868,7.8423,7.8423,255286,0
1993-09-27,7.868,7.868,7.6095,7.7387,533776,0
1993-09-28,7.7387,7.7387,7.6525,7.6874,359253,0
1993-09-29,7.6874,7.6874,7.5579,7.618,434445,0
1993-09-30,7.5924,7.7046,7.5322,7.6613,757496,0
1993-10-01,7.6613,7.7475,7.6525,7.7475,703656,0
1993-10-04,7.6785,7.713,7.6613,7.6613,927378,0
1993-10-05,7.6095,7.6095,7.4628,7.4976,1577192,0
1993-10-06,7.4976,7.6874,7.4976,7.6613,789987,0
1993-10-07,7.6874,7.7046,7.5838,7.6785,278493,0
1993-10-08,7.6785,7.6874,7.575,7.6095,746358,0
1993-10-11,7.618,7.6525,7.618,7.618,76120,0
1993-10-12,7.6269,7.6525,7.4976,7.4976,923663,0
1993-10-13,7.5322,7.6874,7.5322,7.644,1172450,0
1993-10-14,7.644,7.6525,7.575,7.5838,599684,0
1993-10-15,7.5924,7.6095,7.4628,7.5233,643317,0
1993-10-18,7.5233,7.5492,7.2994,7.3856,1447228,0
1993-10-19,7.3941,7.3941,7.3509,7.3856,921808,0
1993-10-20,7.3941,7.4369,7.3252,7.4369,595974,0
1993-10-21,7.4889,7.9199,7.4889,7.8767,3530342,0
1993-10-22,8.0749,8.2648,8.0489,8.1698,2538913,0
1993-10-25,8.3335,8.3335,8.1698,8.3076,1496429,0
1993-10-26,8.3076,8.5919,8.1958,8.5662,1916017,0
1993-10-27,8.5662,8.7554,8.5662,8.7554,1617105,0
1993-10-28,8.7554,8.9875,8.7554,8.9875,1511280,0
1993-10-29,8.9875,9.1154,8.8253,8.9536,1409166,0
1993-11-01,8.8502,9.1068,8.7981,9.1068,843830,0
1993-11-02,9.0855,9.3756,9.0144,9.3756,1348825,0
1993-11-03,9.3756,9.53,9.3673,9.4022,2110968,0
1993-11-04,9.4867,9.54,9.2035,9.2305,2945512,0
1993-11-05,9.1517,9.1793,9.0675,9.077,1262491,0
1993-11-08,9.0855,9.3923,9.0675,9.3068,550483,0
1993-11-09,9.334,9.4111,9.2641,9.2806,665597,0
1993-11-10,9.2981,9.3923,9.2718,9.3756,440017,0
1993-11-11,9.3923,9.523,9.3756,9.4111,699943,0
1993-11-12,9.3673,9.4867,9.3153,9.3428,751463,0
1993-11-15,9.3923,9.3923,9.3153,9.3923,705512,0
1993-11-16,9.3923,9.3923,9.2486,9.2718,828047,0
1993-11-17,9.3153,9.3428,9.2718,9.3153,695768,0
1993-11-18,9.2035,9.2486,9.1068,9.1793,1608752,0
1993-11-19,9.1517,9.1517,9.0855,9.0855,633568,0
1993-11-22,9.0409,9.0409,8.7981,8.9621,988646,0
1993-11-23,8.9621,8.9621,8.8253,8.8772,940372,0
1993-11-24,8.9199,9.1068,8.8938,9.0409,990038,0
1993-11-26,9.0855,9.1336,9.0409,9.0409,50588,0
1993-11-29,8.9453,9.0855,8.8502,8.9199,318873,0
1993-11-30,8.8502,8.8938,8.8253,8.8938,275239,0
1993-12-01,9.0409,9.1068,8.9453,9.0675,511494,0
1993-12-02,8.9875,9.0855,8.9199,9.0855,582513,0
1993-12-03,9.0855,9.1517,9.0855,9.1336,634033,0
1993-12-06,9.1068,9.2305,9.1068,9.2305,664202,0
1993-12-07,9.3673,9.4638,9.3153,9.3428,5089893,0
1993-12-08,9.3673,9.3923,9.2718,9.3673,1245784,0
1993-12-09,9.3673,9.653,9.3153,9.598,1940620,0
1993-12-10,9.653,9.747,9.515,9.598,866107,0
1993-12-13,9.598,10.237,9.557,10.196,1416133,0
1993-12-14,10.117,10.221,9.867,10.117,2610393,0
1993-12-15,9.977,9.977,9.695,9.747,1710403,0
1993-12-16,9.747,9.84,9.584,9.67,874461,0
1993-12-17,9.721,9.815,9.625,9.625,1077296,0
1993-12-20,9.695,9.815,9.695,9.747,1069871,0
1993-12-21,9.721,9.721,9.42,9.4867,1087975,0
1993-12-22,9.557,9.84,9.557,9.815,1003962,0
1993-12-23,9.773,9.815,9.747,9.79,442803,0
1993-12-27,9.815,9.977,9.815,9.885,352757,0
1993-12-28,9.885,9.977,9.84,9.914,328155,0
1993-12-29,9.937,10.1,9.885,10.075,892566,0
1993-12-30,10.075,10.143,10.024,10.024,514279,0
1993-12-31,10.075,10.169,10.05,10.117,490605,0
1994-01-03,10.075,10.1,10.024,10.05,643784,0
1994-01-04,10.024,10.117,9.937,10.005,811802,0
1994-01-05,10.005,10.005,9.773,9.885,439088,0
1994-01-06,9.867,10.005,9.695,9.79,1026705,0
1994-01-07,9.867,10.143,9.79,10.143,715259,0
1994-01-10,10.143,10.143,10.005,10.117,614538,0
1994-01-11,10.117,10.36,10.1,10.307,1288026,0
1994-01-12,10.307,10.427,10.237,10.376,837330,0
1994-01-13,10.332,10.36,10.05,10.075,401027,0
1994-01-14,10.117,10.169,10.024,10.169,927840,0
1994-01-17,10.117,10.332,10.117,10.307,355077,0
1994-01-18,10.452,10.548,10.36,10.497,825262,0
1994-01-19,10.497,10.592,10.376,10.497,520779,0
1994-01-20,10.524,10.592,10.452,10.524,724078,0
1994-01-21,10.565,10.737,10.548,10.617,650739,0
1994-01-24,10.617,10.849,10.592,10.823,770957,0
1994-01-25,10.782,10.782,10.66,10.737,1157593,0
1994-01-26,10.737,10.755,10.617,10.687,1129284,0
1994-01-27,10.737,10.823,10.565,10.755,848936,0
1994-01-28,10.711,10.807,10.452,10.524,1692300,0
1994-01-31,10.524,10.524,10.221,10.402,1357646,0
1994-02-01,10.452,10.452,10.289,10.307,2520812,0
1994-02-02,10.332,10.332,10.1,10.117,768637,0
1994-02-03,10.169,10.263,10.117,10.143,908343,0
1994-02-04,10.169,10.169,9.584,9.598,695301,0
1994-02-07,9.598,10.117,9.515,10.1,2119785,0
1994-02-08,10.1,10.1,9.79,9.951,780243,0
1994-02-09,9.937,9.937,9.747,9.79,1110253,0
1994-02-10,9.79,10.221,9.79,9.937,1637063,0
1994-02-11,10.024,10.143,9.937,9.951,615932,0
1994-02-14,9.937,10.075,9.653,9.815,834545,0
1994-02-15,9.937,10.075,9.937,9.951,688802,0
1994-02-16,9.977,10.117,9.937,10.024,669772,0
1994-02-17,10.024,10.221,9.951,10.024,896742,0
1994-02-18,10.075,10.075,9.84,9.914,433517,0
1994-02-22,9.951,10.024,9.721,9.79,765851,0
1994-02-23,9.721,9.885,9.625,9.67,700871,0
1994-02-24,9.625,9.721,9.1336,9.2486,936195,0
1994-02-25,9.2981,9.436,8.9875,9.0855,707369,0
1994-02-28,9.0855,9.3428,9.0855,9.2305,739857,0
1994-03-01,9.2981,9.3428,9.0409,9.2035,571836,0
1994-03-02,9.1068,9.1517,8.4973,8.9199,3176658,0
1994-03-03,8.8677,8.8677,8.5662,8.6774,2246959,0
1994-03-04,8.7981,9.1068,8.7038,8.8677,1909987,0
1994-03-07,9.0144,9.2305,9.0144,9.1068,1280131,0
1994-03-08,9.1068,9.2035,8.781,8.8253,1011851,0
1994-03-09,8.8253,8.9199,8.7038,8.7981,750070,0
1994-03-10,8.7981,8.7981,8.5662,8.7038,687875,0
1994-03-11,8.7038,8.7038,8.4024,8.609,1800912,0
1994-03-14,8.5835,8.6774,8.4973,8.5835,1172450,0
1994-03-15,8.6774,8.8253,8.6774,8.7038,1007676,0
1994-03-16,8.8677,9.625,8.8677,9.584,2539843,0
1994-03-17,9.584,9.773,9.4638,9.721,1979611,0
1994-03-18,9.721,9.773,9.653,9.773,1149704,0
1994-03-21,9.773,9.914,9.67,9.867,888854,0
1994-03-22,9.815,9.914,9.721,9.721,631713,0
1994-03-23,9.747,9.977,9.695,9.79,485967,0
1994-03-24,9.773,9.914,9.67,9.914,1016959,0
1994-03-25,9.914,10.169,9.79,9.79,702265,0
1994-03-28,9.885,9.885,9.695,9.695,769564,0
1994-03-29,9.721,9.747,9.653,9.653,617785,0
1994-03-30,9.653,9.653,9.0589,9.2035,1412416,0
1994-03-31,9.1517,9.3428,8.781,9.2981,862396,0
1994-04-04,9.1336,9.3428,8.8938,9.2718,651669,0
1994-04-05,9.4867,10.024,9.3923,9.773,915308,0
1994-04-06,9.815,9.914,9.695,9.721,537027,0
1994-04-07,9.79,9.977,9.625,9.653,925519,0
1994-04-08,9.653,9.67,9.53,9.625,618715,0
1994-04-11,9.625,9.625,9.42,9.4867,253893,0
1994-04-12,9.53,9.53,9.1517,9.2305,765851,0
1994-04-13,9.3153,9.3428,8.8938,9.0409,875389,0
1994-04-14,9.0855,9.3153,9.0589,9.3153,515673,0
1994-04-15,9.2981,9.3428,9.2305,9.3153,534240,0
1994-04-18,9.1517,9.1517,8.9199,8.9621,329547,0
1994-04-19,8.9199,8.9453,8.4973,8.6352,645636,0
1994-04-20,8.6352,8.6774,8.0489,8.1871,1263885,0
1994-04-21,8.1613,8.1613,7.5924,7.8335,6237281,0
1994-04-22,7.8767,7.8767,7.575,7.7908,1761925,0
1994-04-25,7.8335,8.0921,7.8335,8.0665,640067,0
1994-04-26,8.0665,8.0665,7.9026,7.9026,1560480,0
1994-04-28,7.9026,8.0489,7.8079,8.0489,1241606,0
1994-04-29,8.0489,8.1871,7.9973,8.1613,960332,0
1994-05-02,8.0489,8.0489,7.8335,7.98,1038310,0
1994-05-03,7.9543,8.0665,7.9543,8.0231,1003962,0
1994-05-04,8.118,8.118,7.9973,8.0921,718045,0
1994-05-05,8.144,8.1871,7.9973,8.0489,582513,0
1994-05-06,7.9543,7.98,7.9026,7.9026,501750,0
1994-05-09,7.7908,7.8767,7.7645,7.8594,820620,0
1994-05-10,7.98,7.9973,7.8079,7.98,345331,0
1994-05-11,8.0665,8.0665,7.7645,7.7908,450689,0
1994-05-12,7.8335,7.9286,7.7908,7.7908,294273,0
1994-05-13,7.8335,7.9286,7.8079,7.8594,401491,0
1994-05-16,7.8767,7.9973,7.8335,7.8594,461836,0
1994-05-17,7.8594,7.9973,7.8594,7.9973,906026,0
1994-05-18,7.9973,8.2301,7.9973,8.144,938514,0
1994-05-19,8.0921,8.2129,8.0921,8.2129,461836,0
1994-05-20,8.2129,8.2817,8.118,8.2129,779311,0
1994-05-23,8.1613,8.1613,8.0665,8.0921,343934,0
1994-05-24,8.0665,8.118,7.9286,7.9543,753318,0
1994-05-25,7.9543,7.9543,7.8767,7.9543,557913,0
1994-05-26,8.0489,8.118,8.0489,8.0749,239039,0
1994-05-27,8.0749,8.0749,8.0231,8.0749,285918,0
1994-05-31,8.118,8.118,7.98,8.118,559768,0
1994-06-01,8.0489,8.0749,7.8594,7.9543,348112,0
1994-06-02,8.0489,8.0489,7.7387,7.8079,597362,0
1994-06-03,7.8079,7.9543,7.6957,7.9543,557446,0
1994-06-06,7.9543,8.325,7.9543,8.2648,458119,0
1994-06-07,8.144,8.144,7.9026,7.9026,493392,0
1994-06-08,7.9543,7.9973,7.8079,7.8335,330938,0
1994-06-09,7.7645,7.8335,7.6699,7.7645,463225,0
1994-06-10,7.8079,7.9973,7.8079,7.9286,242752,0
1994-06-13,7.8335,7.9286,7.6699,7.8079,335118,0
1994-06-14,7.9026,8.0921,7.8594,8.0749,504996,0
1994-06-15,8.118,8.2129,7.9543,8.0749,526349,0
1994-06-16,7.9973,8.0921,7.9286,8.0489,444193,0
1994-06-17,8.118,8.2129,8.0489,8.0489,648421,0
1994-06-20,7.9543,8.0749,7.9543,8.0489,272919,0
1994-06-21,8.0489,8.1613,7.9973,8.0231,572765,0
1994-06-22,8.118,8.118,8.0489,8.118,349970,0
1994-06-23,8.0749,8.1871,8.0231,8.0489,671629,0
1994-06-24,8.0749,8.0749,7.8767,7.9026,194481,0
1994-06-27,7.8079,8.0489,7.8079,7.98,344865,0
1994-06-28,8.0231,8.0489,7.8594,7.9543,128569,0
1994-06-29,7.9543,8.1613,7.9026,8.1613,560236,0
1994-06-30,8.1613,8.2817,8.0489,8.2129,898600,0
1994-07-01,8.1871,8.2386,8.0921,8.1871,511032,0
1994-07-05,8.1613,8.3076,8.118,8.2648,556519,0
1994-07-06,8.325,8.4283,8.2129,8.2129,555591,0
1994-07-07,8.1613,8.1613,8.0749,8.118,631713,0
1994-07-08,8.118,8.118,8.0489,8.118,674876,0
1994-07-11,8.1871,8.1871,8.0489,8.0921,371786,0
1994-07-12,8.0921,8.0921,7.9543,8.0231,360646,0
1994-07-13,8.0749,8.0749,7.9973,8.0489,778849,0
1994-07-14,8.1871,8.2817,8.1871,8.1871,455332,0
1994-07-15,8.1871,8.3076,8.1871,8.2386,420063,0
1994-07-18,8.2817,8.4283,8.2648,8.325,476688,0
1994-07-19,8.3076,8.5919,8.3076,8.5145,1069871,0
1994-07-20,8.5145,8.6867,8.4712,8.609,943160,0
1994-07-21,8.1871,8.1871,8.0921,8.118,2245105,0
1994-07-22,8.144,8.144,7.9973,8.0231,428409,0
1994-07-25,8.0231,8.0921,7.9973,8.0489,291485,0
1994-07-26,8.0231,8.0231,7.7645,7.7645,1066155,0
1994-07-27,7.7908,7.8079,7.644,7.7387,1147851,0
1994-07-28,7.7908,7.8079,7.575,7.5924,1297309,0
1994-07-29,7.618,7.6957,7.575,7.5924,863785,0
1994-08-01,7.6699,7.6957,7.5492,7.5492,1438409,0
1994-08-02,7.618,7.618,7.3596,7.4114,1068942,0
1994-08-03,7.4544,7.5492,7.3856,7.5492,1126965,0
1994-08-04,7.5492,7.575,7.4544,7.5233,722223,0
1994-08-05,7.3856,7.3856,7.0494,7.2216,1695546,0
1994-08-08,7.2648,7.2648,7.0494,7.1011,429804,0
1994-08-09,7.0494,7.0494,6.8858,7.0067,1941086,0
1994-08-10,7.0067,7.0494,6.7909,6.9115,1589723,0
1994-08-11,6.9115,7.3596,6.9115,7.3337,1755886,0
1994-08-12,7.4286,7.5063,7.3337,7.4286,919950,0
1994-08-15,7.4114,7.4802,7.2906,7.3337,1165485,0
1994-08-16,7.3337,7.5233,7.3337,7.5233,560696,0
1994-08-17,7.575,7.6699,7.5492,7.644,793702,0
1994-08-18,7.5924,7.618,7.4114,7.4114,477146,0
1994-08-19,7.5492,7.5492,7.4114,7.4544,517994,0
1994-08-22,7.4544,7.4544,7.3078,7.3856,539808,0
1994-08-23,7.4114,7.7645,7.4114,7.7387,1088903,0
1994-08-24,7.7387,7.8767,7.575,7.618,635426,0
1994-08-25,7.6699,7.7387,7.5924,7.5924,305413,0
1994-08-26,7.7908,7.8767,7.7908,7.8594,556982,0
1994-08-29,7.9026,7.9543,7.7387,7.7387,755178,0
1994-08-30,7.8079,7.8335,7.7645,7.8079,249715,0
1994-08-31,7.7908,7.7908,7.5492,7.644,1364608,0
1994-09-01,7.6699,7.6699,7.4544,7.4544,531456,0
1994-09-02,7.5063,7.575,7.5063,7.5492,464619,0
1994-09-06,7.5233,7.5924,7.5233,7.575,394992,0
1994-09-07,7.618,7.618,7.5492,7.575,634033,0
1994-09-08,7.5924,7.644,7.5492,7.575,854041,0
1994-09-09,7.5492,7.5492,7.5063,7.5492,327229,0
1994-09-12,7.575,7.575,7.4544,7.4544,618715,0
1994-09-13,7.4802,7.5492,7.4544,7.4544,718974,0
1994-09-14,7.4802,7.5233,7.4114,7.5233,898600,0
1994-09-15,7.5492,7.5924,7.5233,7.5492,604789,0
1994-09-16,7.5492,7.5492,7.4802,7.4802,1551198,0
1994-09-19,7.5492,7.575,7.4114,7.4286,1044807,0
1994-09-20,7.4286,7.5063,7.3856,7.5063,1016959,0
1994-09-21,7.4802,7.5063,7.4544,7.5063,545843,0
1994-09-22,7.5233,7.5233,7.2906,7.3337,745429,0
1994-09-23,7.3337,7.3856,7.2388,7.2648,454404,0
1994-09-26,7.3337,7.3337,7.2648,7.3078,394065,0
1994-09-27,7.3856,7.4802,7.3337,7.3856,343934,0
1994-09-28,7.4114,7.5924,7.4114,7.4286,1068478,0
1994-09-29,7.4544,7.5063,7.4286,7.5063,479470,0
1994-09-30,7.4802,7.5492,7.4802,7.4802,242752,0
1994-10-03,7.5233,7.5924,7.4802,7.5924,419594,0
1994-10-04,7.5924,7.618,7.4544,7.4544,674412,0
1994-10-05,7.4114,7.4544,7.3337,7.3596,417738,0
1994-10-06,7.4114,7.4114,7.3596,7.3856,232545,0
1994-10-07,7.3856,7.5063,7.3856,7.4802,240893,0
1994-10-10,7.4802,7.4802,7.3856,7.4286,119753,0
1994-10-11,7.7908,7.8594,7.713,7.7908,1201225,0
1994-10-12,7.8767,8.0749,7.8335,8.0489,1280592,0
1994-10-13,8.144,8.1871,7.9026,7.9286,637745,0
1994-10-14,7.9543,7.9973,7.8767,7.9973,764924,0
1994-10-17,7.9973,8.118,7.98,8.118,373178,0
1994-10-18,8.0749,8.1613,8.0749,8.1613,451158,0
1994-10-19,8.2129,8.2386,7.8335,7.8594,2047374,0
1994-10-20,7.98,8.0489,7.8335,7.8335,1376679,0
1994-10-21,7.8335,7.9026,7.8335,7.8767,210260,0
1994-10-24,8.0231,8.0489,7.9286,7.9973,985394,0
1994-10-25,8.0231,8.144,7.98,8.144,763068,0
1994-10-26,8.144,8.144,7.9026,7.9026,618715,0
1994-10-27,7.9543,7.98,7.9026,7.9286,341153,0
1994-10-28,7.9286,8.0749,7.9286,8.0489,520779,0
1994-10-31,8.0749,8.144,8.0489,8.0749,464152,0
1994-11-01,8.118,8.1871,8.0921,8.1613,496177,0
1994-11-02,8.118,8.5919,8.118,8.3591,1331655,0
1994-11-03,8.3591,8.4283,8.3076,8.3764,566729,0
1994-11-04,8.4024,8.5229,8.4024,8.48,458581,0
1994-11-07,8.4283,8.5489,8.3764,8.4973,379213,0
1994-11-08,8.4973,8.4973,8.3764,8.4539,614538,0
1994-11-09,8.4973,8.4973,8.3335,8.4024,647493,0
1994-11-10,8.5229,8.5489,8.4283,8.4539,485038,0
1994-11-11,8.4973,8.4973,8.4539,8.4539,184732,0
1994-11-14,8.5919,8.5919,8.4973,8.5748,258069,0
1994-11-15,8.7117,8.7117,8.3591,8.4973,483646,0
1994-11-16,8.5229,8.5489,8.5229,8.5489,434910,0
1994-11-17,8.5748,8.5748,8.48,8.4973,472508,0
1994-11-18,8.5229,8.5919,8.2386,8.5489,887925,0
1994-11-21,8.5489,8.5489,8.3076,8.3335,360183,0
1994-11-22,8.3591,8.3764,8.1613,8.1613,746823,0
1994-11-23,8.1613,8.2817,7.9286,8.0489,1136246,0
1994-11-25,8.0921,8.144,8.0489,8.144,312375,0
1994-11-28,8.118,8.1958,8.118,8.1698,485502,0
1994-11-29,8.1958,8.1958,8.0921,8.0921,289630,0
1994-11-30,8.1698,8.3076,8.1698,8.3076,515208,0
1994-12-01,8.3076,8.3076,8.2129,8.2906,357396,0
1994-12-02,8.2906,8.4111,8.2386,8.3764,818765,0
1994-12-05,8.4111,8.4539,8.3335,8.4111,336510,0
1994-12-06,8.4111,8.4111,8.2129,8.2648,386173,0
1994-12-07,8.2648,8.2729,8.2129,8.2386,315627,0
1994-12-08,8.2648,8.3591,8.1958,8.2129,347651,0
1994-12-09,8.2129,8.3076,8.2129,8.3076,323515,0
1994-12-12,8.2906,8.3764,8.2648,8.2906,164774,0
1994-12-13,8.3335,8.3764,8.2648,8.2648,1042485,0
1994-12-14,8.3076,8.48,8.3076,8.4111,434445,0
1994-12-15,8.4111,8.4627,8.3764,8.4111,530060,0
1994-12-16,8.5489,8.5489,8.4539,8.5057,628926,0
1994-12-19,8.48,8.5229,8.437,8.4539,462755,0
1994-12-20,8.48,8.5229,8.4283,8.4283,467401,0
1994-12-21,8.5057,8.8334,8.48,8.6949,885138,0
1994-12-22,8.7211,8.8334,8.4283,8.4539,657703,0
1994-12-23,8.5489,8.6436,8.5057,8.5748,348575,0
1994-12-27,8.6181,8.6695,8.5229,8.5489,336046,0
1994-12-28,8.6181,8.6436,8.5057,8.6181,314697,0
1994-12-29,8.7384,8.7635,8.6695,8.7211,479470,0
1994-12-30,8.7384,8.7384,8.6436,8.6436,358791,0
1995-01-03,8.6436,8.7211,8.6436,8.7211,315160,0
1995-01-04,8.7211,8.7635,8.6181,8.6695,611755,0
1995-01-05,8.6695,8.6695,8.5919,8.6695,480397,0
1995-01-06,8.6695,8.6949,8.5919,8.6181,765851,0
1995-01-09,8.6181,8.6695,8.5748,8.5748,983075,0
1995-01-10,8.5919,8.6695,8.5748,8.6181,622891,0
1995-01-11,8.6181,8.6695,8.5748,8.5919,864717,0
1995-01-12,8.5919,8.6436,8.5919,8.6181,673486,0
1995-01-13,8.6695,8.6695,8.3764,8.48,886065,0
1995-01-16,8.5919,8.6695,8.5229,8.5919,556519,0
1995-01-17,8.5919,8.6181,8.48,8.5057,866107,0
1995-01-18,8.5489,8.6181,8.48,8.6181,614538,0
1995-01-19,8.5919,8.7635,8.5919,8.6181,665131,0
1995-01-20,8.6436,8.6949,8.5748,8.5919,898133,0
1995-01-23,8.5919,8.5919,8.3076,8.3335,854041,0
1995-01-24,8.3764,8.5748,8.3764,8.4539,675340,0
1995-01-25,8.4539,8.5229,7.9286,8.0489,1833402,0
1995-01-26,8.0489,8.3076,8.0489,8.3076,422379,0
1995-01-27,8.4111,8.4539,8.144,8.1958,648886,0
1995-01-30,8.1698,8.3335,8.1698,8.2648,507783,0
1995-01-31,8.1698,8.2129,8.144,8.1958,655381,0
1995-02-01,8.144,8.1958,8.118,8.144,686482,0
1995-02-02,8.118,8.1698,8.118,8.1698,757032,0
1995-02-03,8.144,8.2386,8.144,8.2129,244610,0
1995-02-06,8.2129,8.3591,8.2129,8.3591,214905,0
1995-02-07,8.3591,8.3764,8.3335,8.3335,337441,0
1995-02-08,8.3591,8.4539,8.3335,8.3335,404275,0
1995-02-09,8.3335,8.4283,8.3335,8.3591,277101,0
1995-02-10,8.3764,8.6695,8.3764,8.6181,712008,0
1995-02-13,8.6181,8.6181,8.5229,8.5748,702265,0
1995-02-14,8.5748,8.5919,8.5057,8.5229,361109,0
1995-02-15,8.5489,8.5919,8.5489,8.5919,511494,0
1995-02-16,8.5748,8.5919,8.5229,8.5229,493857,0
1995-02-17,8.5748,8.5919,8.5489,8.5919,781634,0
1995-02-21,8.5919,8.5919,8.5489,8.5748,478081,0
1995-02-22,8.5919,8.6695,8.5919,8.6436,713864,0
1995-02-23,8.6949,8.7211,8.6181,8.6436,444660,0
1995-02-24,8.6695,8.6695,8.6181,8.6436,470650,0
1995-02-27,8.6436,8.7211,8.6436,8.6436,1029956,0
1995-02-28,8.6695,8.7635,8.6695,8.7384,656776,0
1995-03-01,8.7384,9.0059,8.7211,8.8847,1269458,0
1995-03-02,8.8847,8.9536,8.7635,8.7904,1125107,0
1995-03-03,8.7635,8.9116,8.7635,8.9116,1063373,0
1995-03-06,8.8847,8.9358,8.8425,8.9358,979824,0
1995-03-07,8.9358,8.9358,8.8075,8.8075,1287095,0
1995-03-08,8.8425,8.8425,8.7211,8.7384,867501,0
1995-03-09,8.7635,8.8075,8.7384,8.7904,523566,0
1995-03-10,8.7635,8.8425,8.7384,8.7384,806698,0
1995-03-13,8.7635,8.8075,8.7384,8.7635,424700,0
1995-03-14,8.7904,8.8425,8.7904,8.7904,551876,0
1995-03-15,8.7635,8.7904,8.6695,8.6949,602470,0
1995-03-16,8.7211,8.8425,8.7211,8.7635,588546,0
1995-03-17,8.7904,8.7904,8.7211,8.7384,804841,0
1995-03-20,8.7635,8.7635,8.7211,8.7384,331871,0
1995-03-21,8.7384,8.7384,8.3076,8.3076,1022061,0
1995-03-22,8.4024,8.5748,8.2991,8.5748,930625,0
1995-03-23,8.5748,8.6181,8.2817,8.3076,646563,0
1995-03-24,8.3591,8.4539,8.2648,8.2648,968686,0
1995-03-27,8.4283,8.4283,8.3076,8.4024,524028,0
1995-03-28,8.4283,8.4283,8.2817,8.2817,439088,0
1995-03-29,8.5057,8.5489,8.4283,8.5057,2206118,0
1995-03-30,8.6949,8.7635,8.6436,8.6436,1322835,0
1995-03-31,8.5919,8.6436,8.5057,8.5919,279418,0
1995-04-03,8.6181,8.6949,8.5748,8.6436,385709,0
1995-04-04,8.6436,8.8425,8.6436,8.7904,1613393,0
1995-04-05,8.7384,8.9358,8.7384,8.8075,1092612,0
1995-04-06,8.8425,8.8425,8.6949,8.7384,502675,0
1995-04-07,8.7384,8.7635,8.6181,8.6181,456724,0
1995-04-10,8.6436,8.6436,8.5489,8.5919,254822,0
1995-04-11,8.6436,8.6436,8.5489,8.5489,315627,0
1995-04-12,8.6949,8.6949,8.5229,8.5489,795558,0
1995-04-13,8.5748,8.6181,8.5489,8.5489,1226289,0
1995-04-17,8.5919,8.6181,8.4539,8.4539,353219,0
1995-04-18,8.48,8.6695,8.48,8.6436,385709,0
1995-04-19,8.6436,8.6436,8.4283,8.5489,1136246,0
1995-04-20,8.5489,8.5573,8.4539,8.5057,1119535,0
1995-04-21,8.5057,8.5229,8.3335,8.3335,941767,0
1995-04-24,8.3764,8.5748,8.3335,8.5748,1066623,0
1995-04-25,8.5229,8.6695,8.5057,8.6181,602932,0
1995-04-26,8.5919,8.6436,8.5748,8.5919,182873,0
1995-04-27,8.5748,8.5748,8.4283,8.5057,315627,0
1995-04-28,8.5057,8.5919,8.4024,8.5919,503142,0
1995-05-01,8.5748,8.6436,8.5748,8.6181,445586,0
1995-05-02,8.6181,8.6436,8.5489,8.5748,281743,0
1995-05-03,8.5748,8.6436,8.5748,8.6436,209334,0
1995-05-04,8.7384,8.7635,8.6436,8.6436,462295,0
1995-05-05,8.6436,8.6436,8.5057,8.5057,289168,0
1995-05-08,8.5748,8.8425,8.5748,8.8075,826192,0
1995-05-09,8.7904,8.8847,8.6949,8.7384,1105609,0
1995-05-10,8.7635,8.8847,8.7635,8.8594,828977,0
1995-05-11,8.8594,9.077,8.8594,9.0316,948258,0
1995-05-12,9.0316,9.3428,9.0316,9.3428,1391989,0
1995-05-15,9.3428,9.3428,9.1517,9.3153,1173378,0
1995-05-16,9.3153,9.3153,9.2218,9.2486,878178,0
1995-05-17,9.2486,9.2486,9.1,9.1697,955226,0
1995-05-18,9.077,9.1,8.7211,8.9116,1789773,0
1995-05-19,8.9116,8.9358,8.7904,8.8425,772813,0
1995-05-22,8.8594,9.077,8.8425,8.9536,738931,0
1995-05-23,8.9799,9.1,8.9799,9.0316,1069871,0
1995-05-24,9.0589,9.1,8.8847,8.9358,901387,0
1995-05-25,8.9536,8.9536,8.8847,8.8847,749606,0
1995-05-26,8.8847,8.8847,8.7635,8.7635,721294,0
1995-05-30,8.7384,8.7635,8.6436,8.6695,343009,0
1995-05-31,8.7117,8.8334,8.6695,8.7904,972401,0
1995-06-01,8.7904,8.8594,8.7384,8.7635,773743,0
1995-06-02,8.7384,8.7384,8.6695,8.6695,1111181,0
1995-06-05,8.6949,8.9116,8.6949,8.8847,660023,0
1995-06-06,8.8594,8.9358,8.8594,8.8594,607576,0
1995-06-07,8.8594,8.9536,8.8334,8.9358,297523,0
1995-06-08,8.8847,9.0316,8.8847,9.0059,485967,0
1995-06-09,8.9536,8.9536,8.7384,8.7384,511494,0
1995-06-12,8.7384,8.8334,8.6949,8.8075,542593,0
1995-06-13,8.8594,8.8847,8.7904,8.8847,370393,0
1995-06-14,8.8594,8.9116,8.8334,8.8847,438626,0
1995-06-15,8.8847,8.9358,8.8075,8.8075,376890,0
1995-06-16,8.8334,8.8334,8.6181,8.6436,838256,0
1995-06-19,8.6436,8.7384,8.5748,8.6181,2152738,0
1995-06-20,8.6181,8.6949,8.4973,8.6695,1145992,0
1995-06-21,8.5919,8.6436,8.4283,8.4457,1661668,0
1995-06-22,8.4973,8.4973,8.4283,8.4457,2025097,0
1995-06-23,8.4283,8.4283,8.2817,8.3076,1156670,0
1995-06-26,8.2817,8.2817,8.1613,8.2129,1287095,0
1995-06-27,8.2301,8.3076,8.1871,8.2301,897207,0
1995-06-28,8.2559,8.4283,8.2129,8.3507,1006279,0
1995-06-29,8.3076,8.4024,8.2559,8.3076,996072,0
1995-06-30,8.325,8.4973,8.325,8.4283,489681,0
1995-07-03,8.4973,8.4973,8.4024,8.4024,110006,0
1995-07-05,8.4457,8.6181,8.3507,8.4973,1009528,0
1995-07-06,8.4457,8.6436,8.3764,8.6181,1626391,0
1995-07-07,8.5919,8.9358,8.5919,8.9358,1123249,0
1995-07-10,8.9116,9.1249,8.9116,8.9116,977505,0
1995-07-11,8.8847,8.9799,8.8594,8.8594,471573,0
1995-07-12,8.8847,9.0589,8.8334,9.0059,428877,0
1995-07-13,8.9536,8.9536,8.7384,8.7384,220473,0
1995-07-14,8.6949,8.7635,8.6436,8.6695,243680,0
1995-07-17,8.7117,8.8075,8.6949,8.7904,259463,0
1995-07-18,8.6949,8.6949,8.325,8.3764,705047,0
1995-07-19,8.4283,8.4973,8.1871,8.3076,960332,0
1995-07-20,8.2817,8.3076,8.1096,8.1871,983075,0
1995-07-21,8.1613,8.2129,8.1096,8.1613,1511743,0
1995-07-24,8.1871,8.1871,8.1349,8.1613,698088,0
1995-07-25,8.1613,8.2817,8.1613,8.2817,593190,0
1995-07-26,8.3764,8.4457,8.2301,8.2817,730113,0
1995-07-27,8.2129,8.2129,8.1096,8.1096,440945,0
1995-07-28,8.2129,8.2301,8.1349,8.2129,481791,0
1995-07-31,8.2129,8.2129,8.1096,8.1349,474830,0
1995-08-01,8.1349,8.1349,7.7475,7.7734,1704370,0
1995-08-02,7.7734,7.868,7.4628,7.4889,2266456,0
1995-08-03,7.5063,7.6525,7.4889,7.601,1137641,0
1995-08-04,7.6525,7.7475,7.6269,7.7216,738466,0
1995-08-07,7.7046,7.7216,7.4889,7.6785,739857,0
1995-08-08,7.7046,7.7216,7.6785,7.7046,1134851,0
1995-08-09,7.7216,7.7216,7.6785,7.7216,386641,0
1995-08-10,7.7046,7.7734,7.6785,7.7046,504535,0
1995-08-11,7.6785,7.6785,7.601,7.6525,587153,0
1995-08-14,7.6525,7.7734,7.6525,7.7475,759818,0
1995-08-15,7.7216,7.851,7.7046,7.8253,641458,0
1995-08-16,7.7734,7.8938,7.7046,7.7475,788593,0
1995-08-17,7.7475,7.7475,7.6525,7.6785,996538,0
1995-08-18,7.6785,7.6785,7.5838,7.6525,778383,0
1995-08-21,7.601,7.868,7.601,7.7216,741252,0
1995-08-22,7.7475,7.8253,7.7216,7.7734,689731,0
1995-08-23,7.7991,7.8253,7.7046,7.7216,730575,0
1995-08-24,7.6785,7.7475,7.5838,7.5838,463688,0
1995-08-25,7.5838,7.6269,7.5579,7.601,554662,0
1995-08-28,7.6525,7.6525,7.4889,7.5322,880493,0
1995-08-29,7.5322,7.601,7.5322,7.601,609897,0
1995-08-30,7.6525,7.7216,7.5579,7.5838,687875,0
1995-08-31,7.5838,7.6269,7.5579,7.601,343009,0
1995-09-01,7.6525,7.7216,7.601,7.7046,739857,0
1995-09-05,7.7046,7.7991,7.7046,7.7734,1239751,0
1995-09-06,7.7216,7.7991,7.7216,7.7734,1346967,0
1995-09-07,7.7734,7.7991,7.5838,7.5838,1266205,0
1995-09-08,7.6269,7.7216,7.5838,7.7046,327229,0
1995-09-11,7.7046,7.7475,7.6525,7.7216,355077,0
1995-09-12,7.7734,7.8253,7.7216,7.8253,979824,0
1995-09-13,7.7991,7.851,7.7216,7.7216,910201,0
1995-09-14,7.7475,7.7734,7.7046,7.7216,882352,0
1995-09-15,7.5838,7.7216,7.2906,7.2906,1210510,0
1995-09-18,7.4544,7.6785,7.4114,7.5838,1468580,0
1995-09-19,7.4544,7.4544,7.2906,7.4369,2014422,0
1995-09-20,7.4369,7.5322,7.4369,7.4802,1115357,0
1995-09-21,7.4802,7.4802,7.4114,7.4369,296131,0
1995-09-22,7.3856,7.3856,7.2388,7.2906,2230252,0
1995-09-25,7.2906,7.3166,7.2648,7.3166,1331655,0
1995-09-26,7.3596,7.3856,7.2906,7.3166,831296,0
1995-09-27,7.2906,7.2906,7.1181,7.2648,1107001,0
1995-09-28,7.1703,7.2906,7.1442,7.2906,1437478,0
1995-09-29,7.2906,7.5322,7.2906,7.4802,1470898,0
1995-10-02,7.4369,7.4369,7.1961,7.2134,711546,0
1995-10-03,7.1961,7.2906,7.1181,7.1181,1523812,0
1995-10-04,7.0753,7.0926,6.972,6.9976,715259,0
1995-10-05,6.972,7.0926,6.972,6.9976,1154811,0
1995-10-06,6.9976,7.1961,6.8513,7.1961,415418,0
1995-10-09,7.2388,7.2388,6.9287,6.9458,655381,0
1995-10-10,6.9028,7.1442,6.9028,7.0494,556519,0
1995-10-11,7.0753,7.0926,6.8513,6.8513,511958,0
1995-10-12,6.9028,7.0236,6.9028,7.0236,683697,0
1995-10-13,7.1181,7.1703,6.9028,7.1181,856827,0
1995-10-16,7.0926,7.1442,7.0753,7.0926,502213,0
1995-10-17,6.9028,6.9976,6.8254,6.9287,563019,0
1995-10-18,6.9287,7.0494,6.877,6.972,842899,0
1995-10-19,6.9287,6.9458,6.7997,6.8254,661882,0
1995-10-20,6.8513,6.877,6.6099,6.7997,1396171,0
1995-10-23,6.7997,7.1442,6.7305,6.9028,673486,0
1995-10-24,6.9028,6.9458,6.8254,6.9287,840579,0
1995-10-25,6.9458,6.9458,6.7563,6.7821,535630,0
1995-10-26,6.7046,6.9028,6.7046,6.7563,815515,0
1995-10-27,6.7305,6.9287,6.6529,6.9287,488288,0
1995-10-30,6.972,7.1961,6.972,7.1442,1393387,0
1995-10-31,7.1442,7.1442,6.8254,6.8254,994682,0
1995-11-01,6.9458,6.9458,6.8254,6.8513,962187,0
1995-11-02,6.9028,7.0236,6.9028,6.9976,508708,0
1995-11-03,6.9976,6.9976,6.9028,6.9458,511032,0
1995-11-06,7.0236,7.0236,6.9287,6.9976,506853,0
1995-11-07,6.9976,6.9976,6.9458,6.972,477612,0
1995-11-08,6.972,6.9976,6.9287,6.972,602932,0
1995-11-09,6.9976,7.1181,6.9976,7.0753,764460,0
1995-11-10,7.0236,7.0494,6.9287,6.972,398246,0
1995-11-13,6.972,7.0753,6.972,7.0753,419594,0
1995-11-14,7.0753,7.1442,6.9976,7.0236,1191478,0
1995-11-15,6.9976,7.0926,6.9976,7.0753,321194,0
1995-11-16,7.0494,7.2388,7.0494,7.1703,705047,0
1995-11-17,7.1703,7.2134,7.1442,7.2134,295201,0
1995-11-20,7.1703,7.3426,7.1703,7.3166,541201,0
1995-11-21,7.3426,7.3856,7.3166,7.3426,961727,0
1995-11-22,7.3426,7.5063,7.2906,7.4802,1097719,0
1995-11-24,7.5322,7.5322,7.4802,7.4802,186589,0
1995-11-27,7.4114,7.5063,7.4114,7.4544,757960,0
1995-11-28,7.4802,7.5579,7.4802,7.5322,341616,0
1995-11-29,7.5579,7.6785,7.5579,7.6525,515673,0
1995-11-30,7.6785,7.7818,7.6525,7.6785,689265,0
1995-12-01,7.6785,7.7046,7.5322,7.5579,461836,0
1995-12-04,7.5838,7.7046,7.5838,7.6269,793702,0
1995-12-05,7.6269,7.6785,7.601,7.6525,1201690,0
1995-12-06,7.601,7.6525,7.4802,7.5579,555126,0
1995-12-07,7.5579,7.6269,7.4369,7.5063,384318,0
1995-12-08,7.4114,7.4369,7.3337,7.4114,328621,0
1995-12-11,7.4114,7.6269,7.3856,7.5838,451158,0
1995-12-12,7.6785,7.6785,7.5838,7.5838,343472,0
1995-12-13,7.5838,7.6269,7.4544,7.5322,499427,0
1995-12-14,7.5838,7.601,7.3856,7.4369,312375,0
1995-12-15,7.4369,7.4544,7.3596,7.4114,642851,0
1995-12-18,7.4369,7.4544,7.2906,7.3856,348575,0
1995-12-19,7.3337,7.4544,7.3337,7.3337,361109,0
1995-12-20,7.3856,7.4369,7.3078,7.3596,649815,0
1995-12-21,7.4114,7.601,7.3856,7.4114,978900,0
1995-12-22,7.4544,7.4802,7.3856,7.4369,879105,0
1995-12-26,7.4544,7.4544,7.3078,7.3078,113251,0
1995-12-27,7.2906,7.4544,7.1873,7.4369,870287,0
1995-12-28,7.4369,7.4369,7.3078,7.3596,444193,0
1995-12-29,7.3337,7.3596,7.2134,7.2388,350899,0
1996-01-02,7.2388,7.5579,7.0926,7.5579,656776,0
1996-01-03,7.5579,7.6525,7.4114,7.5838,354149,0
1996-01-04,7.5838,7.6269,7.4369,7.5063,366217,0
1996-01-05,7.4369,7.5838,7.3596,7.5322,248785,0
1996-01-08,7.4802,7.5579,7.4802,7.5322,41773,0
1996-01-09,7.4802,7.5322,7.3337,7.3337,324906,0
1996-01-10,7.2906,7.4114,7.2216,7.3596,526816,0
1996-01-11,7.3337,7.4544,7.3337,7.4114,539344,0
1996-01-12,7.4369,7.4802,7.3337,7.3337,634959,0
1996-01-15,7.3078,7.3596,7.1612,7.1873,495718,0
1996-01-16,7.1873,7.1873,6.9976,7.1442,771423,0
1996-01-17,7.0926,7.1181,6.9976,7.0149,1159452,0
1996-01-18,7.0408,7.0669,6.9202,6.9458,872603,0
1996-01-19,6.9458,6.9458,6.7476,6.7736,1150169,0
1996-01-22,6.8942,7.4369,6.8684,7.4369,1060122,0
1996-01-23,7.2388,7.2906,7.0669,7.2906,411242,0
1996-01-24,7.2906,7.4369,7.2906,7.3337,595044,0
1996-01-25,7.2906,7.3596,7.1612,7.3596,539344,0
1996-01-26,7.3078,7.3596,7.2648,7.3337,442338,0
1996-01-29,7.3078,7.5063,7.3078,7.4544,402882,0
1996-01-30,7.4544,7.5063,7.3337,7.4544,665597,0
1996-01-31,7.4544,7.5579,7.3856,7.5579,587618,0
1996-02-01,7.601,7.601,7.5063,7.5579,464152,0
1996-02-02,7.5063,7.5579,7.4802,7.5322,410773,0
1996-02-05,7.5322,7.5322,7.3856,7.4369,911129,0
1996-02-06,7.4114,7.5579,7.3596,7.5579,798344,0
1996-02-07,7.5063,7.5579,7.4544,7.5322,337907,0
1996-02-08,7.5322,7.6269,7.5322,7.6269,462755,0
1996-02-09,7.5838,7.6269,7.5838,7.6269,563019,0
1996-02-12,7.6269,7.7475,7.6269,7.7475,1386422,0
1996-02-13,7.7046,7.7818,7.7046,7.7475,1070800,0
1996-02-14,7.7302,7.8253,7.7302,7.7475,1137641,0
1996-02-15,7.7302,7.7991,7.7302,7.7818,828977,0
1996-02-16,7.7818,7.7991,7.7302,7.7818,1982392,0
1996-02-20,7.7818,7.8938,7.7475,7.8253,619642,0
1996-02-21,7.7991,7.9973,7.7991,7.9716,1047128,0
1996-02-22,7.9716,8.1698,7.851,8.1698,851718,0
1996-02-23,8.118,8.2386,8.0231,8.2386,847540,0
1996-02-26,8.1958,8.1958,7.9973,8.118,832688,0
1996-02-27,8.1698,8.3678,8.1698,8.3678,1937371,0
1996-02-28,8.4111,8.437,8.2906,8.3851,1691832,0
1996-02-29,8.3419,8.3678,8.2648,8.2906,817837,0
1996-03-01,8.3678,8.3851,8.2386,8.2648,408452,0
1996-03-04,8.3164,8.3164,8.2129,8.2648,347651,0
1996-03-05,8.2129,8.2906,8.1698,8.2906,557913,0
1996-03-06,8.2648,8.3164,8.2386,8.2386,472508,0
1996-03-07,8.1958,8.2386,8.1698,8.2129,695301,0
1996-03-08,8.2129,8.2129,7.868,7.8938,483646,0
1996-03-11,7.868,8.0405,7.868,7.9973,1209118,0
1996-03-12,7.9716,7.9716,7.851,7.9716,896279,0
1996-03-13,8.0146,8.0146,7.9457,7.9973,455332,0
1996-03-14,8.0665,8.2386,8.0665,8.1698,639139,0
1996-03-15,8.1698,8.2129,8.118,8.144,725004,0
1996-03-18,8.118,8.2648,8.0665,8.2129,497111,0
1996-03-19,8.2129,8.2129,8.118,8.1958,247857,0
1996-03-20,8.1958,8.1958,7.9716,8.0405,289630,0
1996-03-21,8.118,8.1958,7.9716,8.0146,323977,0
1996-03-22,8.0405,8.144,8.0146,8.0146,352757,0
1996-03-25,8.118,8.118,7.9457,7.9457,580191,0
1996-03-26,7.8938,7.9716,7.8938,7.9457,479933,0
1996-03-27,7.9716,7.9716,7.8938,7.8938,839651,0
1996-03-28,7.9199,7.9199,7.868,7.8938,368999,0
1996-03-29,7.9457,8.0665,7.8938,7.9457,417738,0
1996-04-01,8.0665,8.0921,7.9457,8.0146,295666,0
1996-04-02,7.9973,8.0146,7.9716,7.9716,242287,0
1996-04-03,7.9457,8.0665,7.9457,8.0405,277101,0
1996-04-04,8.0921,8.118,8.0405,8.118,163381,0
1996-04-08,8.0665,8.0665,7.9199,7.9973,340687,0
1996-04-09,8.0146,8.609,7.9973,8.3678,2097971,0
1996-04-10,8.3419,8.3678,8.118,8.1958,1459295,0
1996-04-11,8.1698,8.1958,7.9973,8.0921,357862,0
1996-04-12,8.118,8.3419,8.0921,8.2129,470650,0
1996-04-15,8.1958,8.2906,8.1698,8.2906,250641,0
1996-04-16,8.3164,8.3164,8.144,8.2386,984002,0
1996-04-17,8.2648,8.2648,8.1958,8.2129,320265,0
1996-04-18,8.2129,8.3164,8.144,8.2648,1260173,0
1996-04-19,8.3164,8.4627,8.2906,8.3851,694373,0
1996-04-22,8.3851,8.6612,8.3851,8.6352,1122787,0
1996-04-23,8.6612,9.0589,8.6612,9.0228,1182660,0
1996-04-24,9.0589,9.0589,8.8594,8.9536,1355791,0
1996-04-25,8.9536,9.1249,8.9275,9.077,462295,0
1996-04-26,9.0589,9.1,8.9799,9.0589,439088,0
1996-04-29,9.0059,9.1,9.0059,9.1,447442,0
1996-04-30,9.2035,9.2486,9.1,9.2035,731506,0
1996-05-01,9.1793,9.2981,9.1793,9.2718,519849,0
1996-05-02,9.2718,9.2981,9.0589,9.2981,504069,0
1996-05-03,9.2981,9.2981,9.2035,9.2486,322586,0
1996-05-06,9.2486,9.2718,9.2035,9.2486,691586,0
1996-05-07,9.2486,9.2718,9.1,9.1249,518924,0
1996-05-08,9.0228,9.0589,8.7292,9.0589,741252,0
1996-05-09,9.0228,9.0228,8.8772,8.9799,347184,0
1996-05-10,9.0228,9.1517,8.9799,8.9799,310516,0
1996-05-13,9.0228,9.3923,9.0228,9.3506,280811,0
1996-05-14,9.2486,9.2718,9.1517,9.1793,442338,0
1996-05-15,9.1517,9.2981,9.1517,9.1793,556053,0
1996-05-16,9.2305,9.2305,9.1,9.1,409384,0
1996-05-17,9.1517,9.1517,9.077,9.1249,712474,0
1996-05-20,9.077,9.1249,9.0589,9.1,229292,0
1996-05-21,9.1,9.1,8.8772,8.9799,611290,0
1996-05-22,8.9275,8.9536,8.8075,8.9275,729645,0
1996-05-23,8.9023,8.9023,8.8075,8.8075,400561,0
1996-05-24,8.6774,8.8075,8.6352,8.781,684161,0
1996-05-28,8.8334,8.8334,8.609,8.6352,516600,0
1996-05-29,8.6352,8.6612,8.3591,8.6612,760282,0
1996-05-30,8.5835,8.5835,8.437,8.4883,420063,0
1996-05-31,8.4627,8.5145,8.3419,8.4111,496177,0
1996-06-03,8.4111,8.4111,8.2648,8.3419,393602,0
1996-06-04,8.3851,8.3851,8.3591,8.3591,246930,0
1996-06-05,8.3851,8.3851,8.3076,8.3419,290560,0
1996-06-06,8.3419,8.3419,8.2386,8.2386,141104,0
1996-06-07,8.1613,8.3851,8.1613,8.3591,706903,0
1996-06-10,8.3076,8.3419,8.2648,8.3076,129035,0
1996-06-11,8.3591,8.4111,8.2129,8.2906,466008,0
1996-06-12,8.2386,8.2906,8.0921,8.0921,152241,0
1996-06-13,8.1096,8.1613,8.0146,8.144,143423,0
1996-06-14,8.144,8.2648,8.1096,8.2648,279418,0
1996-06-17,8.1096,8.2129,8.0665,8.1613,355077,0
1996-06-18,8.1613,8.2129,8.144,8.144,160131,0
1996-06-19,8.0921,8.2129,8.0665,8.0921,185659,0
1996-06-20,8.144,8.2906,8.144,8.1871,402420,0
1996-06-21,8.2648,8.2648,8.144,8.1613,323515,0
1996-06-24,8.1613,8.2386,8.0921,8.144,236718,0
1996-06-25,8.144,8.144,8.0146,8.0405,330474,0
1996-06-26,8.0921,8.0921,8.0405,8.0921,316087,0
1996-06-27,8.0405,8.0921,8.0146,8.0146,307732,0
1996-06-28,7.9888,8.0665,7.9888,7.9888,154099,0
1996-07-01,8.2129,8.2906,8.1871,8.2129,863324,0
1996-07-02,8.2129,8.2648,8.1613,8.2129,446049,0
1996-07-03,8.2129,8.2648,8.2129,8.2386,333261,0
1996-07-05,8.1871,8.2129,7.8938,7.9199,219080,0
1996-07-08,7.937,8.1613,7.9199,8.1096,619642,0
1996-07-09,8.1096,8.2648,8.0921,8.1871,407987,0
1996-07-10,8.1613,8.2648,8.0665,8.2129,384318,0
1996-07-11,8.2386,8.2906,8.0665,8.1096,421914,0
1996-07-12,8.1096,8.144,8.0665,8.144,251571,0
1996-07-15,8.0921,8.2386,8.0665,8.0921,404275,0
1996-07-16,8.0921,8.1613,7.9199,8.0405,1940620,0
1996-07-17,8.0405,8.0405,7.6957,7.7908,1468580,0
1996-07-18,7.7216,7.7216,7.644,7.6957,880962,0
1996-07-19,7.7387,7.8162,7.7216,7.7734,534704,0
1996-07-22,7.7216,7.7734,7.644,7.6699,630320,0
1996-07-23,7.6699,7.6699,7.5492,7.6699,580191,0
1996-07-24,7.575,7.6699,7.5233,7.575,651669,0
1996-07-25,7.4976,7.618,7.4976,7.5233,763992,0
1996-07-26,7.4976,7.575,7.4976,7.4976,478081,0
1996-07-29,7.4461,7.4976,7.3941,7.4461,2144386,0
1996-07-30,7.4976,7.4976,7.3509,7.3941,419594,0
1996-07-31,7.3941,7.5492,7.2994,7.3941,779774,0
1996-08-01,7.4461,7.4976,7.3684,7.4717,1105148,0
1996-08-02,7.5233,7.5233,7.4461,7.5233,758423,0
1996-08-05,7.5233,7.618,7.4976,7.5924,628460,0
1996-08-06,7.5492,7.618,7.5233,7.5924,174985,0
1996-08-07,7.5233,7.5924,7.3941,7.575,1307518,0
1996-08-08,7.575,7.575,7.4461,7.575,566267,0
1996-08-09,7.618,7.644,7.4976,7.575,244610,0
1996-08-12,7.575,7.618,7.5492,7.5924,117895,0
1996-08-13,7.5233,7.618,7.4976,7.575,217224,0
1996-08-14,7.575,7.6699,7.575,7.644,148529,0
1996-08-15,7.5924,7.6699,7.5924,7.644,223722,0
1996-08-16,7.644,7.6699,7.618,7.618,88190,0
1996-08-19,7.6699,7.7734,7.618,7.618,220473,0
1996-08-20,7.644,7.7387,7.644,7.644,105360,0
1996-08-21,7.618,7.7216,7.618,7.7216,168952,0
1996-08-22,7.6957,7.8162,7.6957,7.7734,193087,0
1996-08-23,7.8162,7.8162,7.618,7.644,226506,0
1996-08-26,7.5924,7.5924,7.4976,7.575,290096,0
1996-08-27,7.5492,7.7216,7.42,7.7216,360646,0
1996-08-28,7.7216,7.7216,7.618,7.644,176843,0
1996-08-29,7.6699,7.6699,7.5492,7.575,407065,0
1996-08-30,7.575,7.575,7.4717,7.4976,151309,0
1996-09-03,7.4461,7.644,7.3684,7.575,301238,0
1996-09-04,7.5149,7.5924,7.3941,7.575,341153,0
1996-09-05,7.5149,7.5149,7.42,7.42,387104,0
1996-09-06,7.42,7.6699,7.3941,7.644,215369,0
1996-09-09,7.6699,7.8162,7.618,7.7734,460443,0
1996-09-10,7.7908,7.8162,7.618,7.644,266420,0
1996-09-11,7.618,7.644,7.575,7.575,90044,0
1996-09-12,7.618,7.618,7.4976,7.575,65445,0
1996-09-13,7.6699,7.6699,7.5924,7.6699,148994,0
1996-09-16,7.6957,7.7734,7.6699,7.7216,255749,0
1996-09-17,7.6957,7.7216,7.6699,7.6957,305413,0
1996-09-18,7.644,7.6699,7.5492,7.5924,106292,0
1996-09-19,7.5492,7.6957,7.5149,7.6699,237647,0
1996-09-20,7.6699,7.8162,7.644,7.7908,1057805,0
1996-09-23,7.7216,7.7216,7.575,7.644,330015,0
1996-09-24,7.644,7.7734,7.644,7.7216,337907,0
1996-09-25,7.7387,7.8423,7.7387,7.8162,450689,0
1996-09-26,7.8423,7.8423,7.7734,7.7734,254357,0
1996-09-27,7.7734,7.868,7.7734,7.8423,207941,0
1996-09-30,7.8162,7.9457,7.8162,7.8423,234859,0
1996-10-01,7.868,7.8938,7.7734,7.8423,283136,0
1996-10-02,7.868,7.9199,7.8162,7.8938,958939,0
1996-10-03,7.8423,7.8938,7.8162,7.8938,752854,0
1996-10-04,7.8423,7.9199,7.8423,7.868,885138,0
1996-10-07,7.9457,7.9627,7.8938,7.8938,234859,0
1996-10-08,7.8938,7.9627,7.8938,7.9627,129497,0
1996-10-09,7.9457,7.9973,7.8938,7.9457,345331,0
1996-10-10,7.9627,8.0405,7.9627,7.9627,444660,0
1996-10-11,7.9627,8.1698,7.9627,8.144,437230,0
1996-10-14,8.1698,8.437,8.1698,8.2906,598294,0
1996-10-15,8.3419,8.4195,8.0146,8.0921,417738,0
1996-10-16,8.1698,8.1698,7.9973,8.0665,288701,0
1996-10-17,8.0665,8.1958,8.0665,8.1698,459975,0
1996-10-18,8.1958,8.3419,8.1958,8.2906,981219,0
1996-10-21,8.2906,8.3678,8.2648,8.3678,827584,0
1996-10-22,8.3419,8.3937,8.2213,8.2213,481791,0
1996-10-23,8.144,8.2213,8.0921,8.2213,183338,0
1996-10-24,8.1958,8.2386,8.118,8.2213,264101,0
1996-10-25,8.2213,8.2648,8.1958,8.2648,349045,0
1996-10-28,8.2648,8.2906,8.2386,8.2386,169415,0
1996-10-29,8.2386,8.2906,8.1698,8.2906,530991,0
1996-10-30,8.2906,8.3164,8.2648,8.2906,299375,0
1996-10-31,8.2386,8.3164,8.2386,8.3164,364825,0
1996-11-01,8.3164,8.4195,8.3164,8.3678,470186,0
1996-11-04,8.3678,8.437,8.3678,8.4195,255286,0
1996-11-05,8.3937,8.5145,8.3937,8.5145,651205,0
1996-11-06,8.4883,8.5662,8.4627,8.5662,850327,0
1996-11-07,8.5145,8.6181,8.437,8.5919,669306,0
1996-11-08,8.5919,8.7117,8.5145,8.7117,460443,0
1996-11-11,8.7904,8.7904,8.6436,8.7117,330474,0
1996-11-12,8.6181,8.7635,8.5919,8.6949,697623,0
1996-11-13,8.7384,8.9621,8.7117,8.9199,516139,0
1996-11-14,8.9358,8.9358,8.8425,8.8677,201905,0
1996-11-15,8.8847,8.9621,8.7384,8.8847,634959,0
1996-11-18,8.8847,8.9199,8.8159,8.8677,444660,0
1996-11-19,8.8677,8.9199,8.8425,8.8847,571373,0
1996-11-20,8.9199,9.0916,8.9199,9.0144,476688,0
1996-11-21,9.1068,9.2131,9.0144,9.1614,564407,0
1996-11-22,9.1068,9.1614,9.1068,9.1614,159204,0
1996-11-25,9.1614,9.1614,8.9621,9.1432,294273,0
1996-11-26,9.1432,9.1432,8.9875,9.0675,448374,0
1996-11-27,9.0916,9.1432,9.0409,9.0675,155953,0
1996-11-29,9.1068,9.1068,9.0409,9.0675,185659,0
1996-12-02,9.0144,9.1068,8.9358,9.0675,308196,0
1996-12-03,9.1614,9.1862,9.0144,9.0144,238576,0
1996-12-04,9.0144,9.1614,9.0144,9.0916,485502,0
1996-12-05,9.0675,9.2131,9.0675,9.1432,162917,0
1996-12-06,9.0144,9.1614,8.8159,9.0675,355077,0
1996-12-09,8.9116,9.2131,8.8677,9.2131,220473,0
1996-12-10,9.1614,9.3673,9.1614,9.2894,362504,0
1996-12-11,9.1862,9.2131,9.0144,9.1432,205157,0
1996-12-12,9.0675,9.1068,8.9875,8.9875,164774,0
1996-12-13,8.9358,8.9358,8.7904,8.9358,435376,0
1996-12-16,8.9621,9.0916,8.9621,9.0144,503142,0
1996-12-17,8.9358,9.0409,8.9116,8.9875,595044,0
1996-12-18,9.0409,9.1068,9.0144,9.0409,310983,0
1996-12-19,9.0916,9.1862,9.0675,9.1614,632176,0
1996-12-20,9.54,9.54,9.2131,9.2131,731971,0
1996-12-23,9.2131,9.2894,9.1614,9.1862,277101,0
1996-12-24,9.2131,9.2392,9.1862,9.2131,58485,0
1996-12-26,9.2392,9.4638,9.2392,9.3428,177769,0
1996-12-27,9.3845,9.54,9.3673,9.4867,308658,0
1996-12-30,9.515,9.566,9.2894,9.566,335118,0
1996-12-31,9.54,9.54,9.2131,9.2131,569515,0
1997-01-02,9.1614,9.1614,8.8677,8.9621,501287,0
1997-01-03,8.9621,9.3673,8.8847,9.2131,587153,0
1997-01-06,9.515,9.739,9.4638,9.661,984002,0
1997-01-07,9.515,9.644,9.3153,9.54,450228,0
1997-01-08,9.661,9.661,9.4867,9.54,419127,0
1997-01-09,9.515,9.687,9.4638,9.661,542593,0
1997-01-10,9.712,9.943,9.617,9.943,815515,0
1997-01-13,9.986,10.04,9.922,9.943,616397,0
1997-01-14,9.943,9.96,9.867,9.922,360183,0
1997-01-15,10.067,10.067,9.922,9.96,391281,0
1997-01-16,10.117,10.289,10.067,10.237,642851,0
1997-01-17,10.565,10.592,10.419,10.419,837330,0
1997-01-20,10.419,10.419,10.237,10.263,561160,0
1997-01-21,9.96,10.369,9.96,10.342,797413,0
1997-01-22,10.446,10.515,10.315,10.393,621501,0
1997-01-23,10.46,10.565,10.419,10.488,1020670,0
1997-01-24,10.419,10.592,10.369,10.446,804377,0
1997-01-27,10.369,10.419,10.263,10.342,500820,0
1997-01-28,10.342,10.393,10.09,10.09,385709,0
1997-01-29,10.117,11.014,10.117,11.014,1097255,0
1997-01-30,10.892,10.892,10.515,10.718,765851,0
1997-01-31,10.737,10.79,10.515,10.54,489216,0
1997-02-03,10.54,10.643,10.46,10.617,399170,0
1997-02-04,10.617,10.617,10.46,10.46,341153,0
1997-02-05,10.46,10.737,10.46,10.565,732897,0
1997-02-06,10.54,10.565,10.369,10.54,277101,0
1997-02-07,10.488,10.565,10.393,10.54,855433,0
1997-02-10,10.488,10.737,10.488,10.617,529133,0
1997-02-11,10.617,10.643,10.54,10.592,666057,0
1997-02-12,10.592,10.765,10.592,10.718,373178,0
1997-02-13,10.765,10.765,10.565,10.617,685089,0
1997-02-14,10.617,10.643,10.565,10.617,452083,0
1997-02-18,10.617,10.718,10.54,10.687,750070,0
1997-02-19,10.737,10.782,10.669,10.718,1195190,0
1997-02-20,10.718,10.718,10.54,10.592,582513,0
1997-02-21,10.54,10.565,10.446,10.46,1230931,0
1997-02-24,10.419,10.765,10.393,10.765,1037381,0
1997-02-25,10.765,10.765,10.592,10.669,784418,0
1997-02-26,10.669,10.687,10.46,10.54,910201,0
1997-02-27,10.488,10.565,10.488,10.515,806698,0
1997-02-28,10.46,10.46,10.187,10.187,1037844,0
1997-03-03,10.237,10.669,10.212,10.643,866107,0
1997-03-04,10.592,10.669,10.515,10.617,1613393,0
1997-03-05,10.617,10.737,10.617,10.737,1571619,0
1997-03-06,10.79,10.84,10.765,10.79,495718,0
1997-03-07,10.816,10.892,10.737,10.816,570909,0
1997-03-10,10.892,10.892,10.79,10.892,262246,0
1997-03-11,10.892,11.022,10.765,10.816,595044,0
1997-03-12,10.867,10.892,10.79,10.79,349508,0
1997-03-13,10.718,10.718,10.617,10.643,286380,0
1997-03-14,10.643,10.765,10.592,10.737,426092,0
1997-03-17,10.718,10.79,10.669,10.765,460443,0
1997-03-18,10.718,10.996,10.718,10.737,467401,0
1997-03-19,10.79,10.867,10.54,10.669,336046,0
1997-03-20,10.565,10.718,10.488,10.643,492001,0
1997-03-21,10.669,10.84,10.617,10.79,574156,0
1997-03-24,10.816,10.92,10.79,10.867,1047593,0
1997-03-25,10.97,11.195,10.92,10.92,973329,0
1997-03-26,10.92,10.92,10.669,10.687,819230,0
1997-03-27,10.687,10.737,10.369,10.419,459975,0
1997-03-31,10.369,10.488,10.237,10.315,802521,0
1997-04-01,10.315,10.419,10.067,10.237,1101897,0
1997-04-02,10.212,10.212,9.858,9.914,770031,0
1997-04-03,9.756,9.885,9.607,9.756,1586004,0
1997-04-04,9.756,9.885,9.661,9.832,1838509,0
1997-04-07,9.96,10.04,9.914,10.015,1725716,0
1997-04-08,10.067,10.161,9.986,10.015,770492,0
1997-04-09,10.015,10.015,9.807,9.96,1007676,0
1997-04-10,9.96,9.986,9.885,9.96,737073,0
1997-04-11,9.96,9.96,9.807,9.858,325369,0
1997-04-14,9.807,10.015,9.712,9.96,1055482,0
1997-04-15,10.04,10.237,9.96,10.237,975183,0
1997-04-16,10.237,10.643,10.212,10.565,752854,0
1997-04-17,10.592,10.84,10.565,10.718,1261566,0
1997-04-18,10.669,10.892,10.617,10.867,709691,0
1997-04-21,10.718,10.718,10.369,10.446,1016032,0
1997-04-22,10.446,10.92,10.446,10.92,961261,0
1997-04-23,10.892,11.246,10.892,11.221,1156201,0
1997-04-24,11.272,11.471,11.272,11.375,1660270,0
1997-04-25,11.342,11.575,11.314,11.575,1289881,0
1997-04-28,11.575,11.575,11.221,11.272,1927626,0
1997-04-29,11.375,11.445,11.299,11.299,951976,0
1997-04-30,11.246,11.521,11.246,11.299,1225360,0
1997-05-01,11.272,11.419,11.246,11.392,1400348,0
1997-05-02,11.392,11.849,11.342,11.849,425163,0
1997-05-05,11.926,12.246,11.926,12.202,1201690,0
1997-05-06,12.246,12.274,11.971,12.047,721756,0
1997-05-07,12.006,12.006,11.9,11.953,581582,0
1997-05-08,11.799,11.926,11.651,11.877,1135782,0
1997-05-09,11.877,11.9,11.575,11.849,1047593,0
1997-05-12,11.877,12.306,11.877,12.274,722685,0
1997-05-13,12.376,12.481,12.177,12.481,1184053,0
1997-05-14,12.481,12.529,12.152,12.152,849399,0
1997-05-15,12.047,12.177,12.047,12.152,1040628,0
1997-05-16,12.152,12.324,12.152,12.274,753785,0
1997-05-19,12.177,12.274,12.126,12.202,351363,0
1997-05-20,12.177,12.349,12.152,12.274,865177,0
1997-05-21,12.177,12.427,12.152,12.4,927840,0
1997-05-22,12.349,12.581,12.349,12.481,730113,0
1997-05-23,12.376,12.728,12.324,12.653,704585,0
1997-05-27,12.454,12.547,12.4,12.481,645636,0
1997-05-28,12.454,12.756,12.454,12.653,1062445,0
1997-05-29,12.683,12.814,12.66,12.756,830370,0
1997-05-30,12.711,12.911,12.636,12.911,1091221,0
1997-06-02,12.83,13.09,12.756,13.09,691121,0
1997-06-03,12.987,13.117,12.959,13.013,394533,0
1997-06-04,12.959,12.959,12.66,12.711,492001,0
1997-06-05,12.814,13.236,12.737,13.013,926914,0
1997-06-06,12.959,13.136,12.911,13.09,595974,0
1997-06-09,13.09,13.288,13.04,13.236,375968,0
1997-06-10,13.184,13.392,13.184,13.288,972401,0
1997-06-11,13.315,13.565,13.221,13.537,693443,0
1997-06-12,13.537,13.995,13.537,13.969,800197,0
1997-06-13,13.969,14.702,13.969,14.65,1386422,0
1997-06-16,14.65,14.65,14.074,14.123,1365537,0
1997-06-17,14.123,14.351,14.047,14.279,574621,0
1997-06-18,14.178,14.426,14.123,14.426,568585,0
1997-06-19,14.426,14.632,14.279,14.555,612219,0
1997-06-20,14.555,14.607,14.279,14.297,681841,0
1997-06-23,14.297,14.426,14.123,14.123,717581,0
1997-06-24,14.151,14.615,14.151,14.529,490144,0
1997-06-25,14.478,14.607,14.279,14.351,432123,0
1997-06-26,14.297,14.401,14.151,14.151,576017,0
1997-06-27,14.151,14.426,14.151,14.374,639139,0
1997-06-30,14.323,14.453,14.074,14.262,988646,0
1997-07-01,14.212,14.23,13.995,13.995,876320,0
1997-07-02,14.047,14.161,14.019,14.074,755178,0
1997-07-03,14.151,14.401,14.151,14.351,434910,0
1997-07-07,14.351,14.401,14.262,14.279,1021140,0
1997-07-08,14.323,14.453,14.279,14.297,991894,0
1997-07-09,14.297,14.351,14.013,14.151,710155,0
1997-07-10,14.151,14.297,13.72,14.047,1388744,0
1997-07-11,14.066,14.417,14.066,14.342,522172,0
1997-07-14,14.315,14.323,13.891,13.927,1202616,0
1997-07-15,13.969,14.141,13.945,14.099,723616,0
1997-07-16,14.351,14.751,14.315,14.667,1850577,0
1997-07-17,14.686,15.539,14.686,15.459,2244642,0
1997-07-18,15.417,16.348,15.289,16.243,2245105,0
1997-07-21,16.193,16.193,15.786,15.985,1331655,0
1997-07-22,16.031,16.219,16.022,16.141,1417522,0
1997-07-23,16.297,16.323,16.133,16.158,1184053,0
1997-07-24,16.097,16.115,15.539,15.77,1407310,0
1997-07-25,15.823,15.943,15.77,15.917,703188,0
1997-07-28,15.968,15.994,15.823,15.858,400100,0
1997-07-29,15.909,15.909,15.719,15.779,876782,0
1997-07-30,15.823,16.348,15.77,15.917,919485,0
1997-07-31,15.968,16.046,15.866,15.866,898133,0
1997-08-01,15.84,16.004,15.84,15.985,602932,0
1997-08-04,15.985,16.158,15.943,16.022,401027,0
1997-08-05,16.004,16.243,16.004,16.071,447908,0
1997-08-06,16.046,16.323,16.046,16.297,400561,0
1997-08-07,16.279,16.753,16.279,16.667,846147,0
1997-08-08,16.589,16.779,15.539,16.004,1984718,0
1997-08-11,16.115,16.193,16.071,16.141,796485,0
1997-08-12,16.133,16.185,15.745,15.753,623357,0
1997-08-13,15.943,15.959,15.677,15.883,687410,0
1997-08-14,15.883,15.883,15.694,15.77,454868,0
1997-08-15,15.77,15.866,15.615,15.634,594583,0
1997-08-18,15.634,15.634,15.204,15.459,609434,0
1997-08-19,15.488,16.004,15.488,16.004,715259,0
1997-08-20,16.046,16.08,15.823,16.054,270601,0
1997-08-21,16.097,16.243,16.031,16.158,643317,0
1997-08-22,16.106,16.158,15.823,16.08,509640,0
1997-08-25,16.115,16.243,15.985,16.046,364825,0
1997-08-26,16.031,16.141,15.832,15.84,543520,0
1997-08-27,15.832,16.054,15.694,15.968,404275,0
1997-08-28,16.013,16.013,15.719,15.745,373643,0
1997-08-29,15.694,15.694,15.496,15.606,501750,0
1997-09-02,15.554,15.875,15.515,15.875,466472,0
1997-09-03,15.926,16.33,15.926,16.279,440017,0
1997-09-04,16.228,16.228,15.424,15.572,765384,0
1997-09-05,16.022,16.306,16.022,16.09,901848,0
1997-09-08,16.09,16.09,15.786,15.858,320265,0
1997-09-09,15.805,15.978,15.805,15.858,375501,0
1997-09-10,15.858,15.858,15.546,15.554,469719,0
1997-09-11,15.546,15.899,15.515,15.66,692978,0
1997-09-12,15.694,16.097,15.694,16.097,644712,0
1997-09-15,16.097,16.228,16.097,16.158,899990,0
1997-09-16,16.176,16.314,16.141,16.288,813659,0
1997-09-17,16.279,16.306,15.77,15.985,619179,0
1997-09-18,15.985,16.253,15.875,15.935,841972,0
1997-09-19,15.985,16.158,15.858,15.909,694373,0
1997-09-22,15.959,16.228,15.959,16.125,613146,0
1997-09-23,16.15,16.449,16.125,16.228,577868,0
1997-09-24,16.15,16.228,15.978,16.004,821554,0
1997-09-25,15.823,15.899,15.496,15.643,767247,0
1997-09-26,15.615,15.77,15.606,15.761,818765,0
1997-09-29,15.719,15.943,15.684,15.926,458581,0
1997-09-30,15.926,16.219,15.832,15.832,530991,0
1997-10-01,15.883,16.33,15.823,16.176,548628,0
1997-10-02,16.15,16.44,15.899,16.071,585762,0
1997-10-03,16.125,16.529,16.125,16.228,807162,0
1997-10-06,16.228,16.607,16.125,16.547,794630,0
1997-10-07,16.529,16.736,16.449,16.556,1193800,0
1997-10-08,16.504,16.504,16.15,16.339,602932,0
1997-10-09,16.339,16.339,16.15,16.314,1015101,0
1997-10-10,16.27,16.27,15.985,15.985,1086117,0
1997-10-13,16.022,16.306,15.909,16.235,659560,0
1997-10-14,16.219,16.382,16.004,16.15,639601,0
1997-10-15,15.417,15.496,14.607,14.695,4851784,0
1997-10-16,14.695,14.807,13.79,13.995,3500637,0
1997-10-17,13.945,14.019,13.262,13.625,1598539,0
1997-10-20,13.745,13.762,13.212,13.668,1434232,0
1997-10-21,13.79,13.891,13.221,13.315,2220506,0
1997-10-22,13.392,13.461,13.333,13.461,3066654,0
1997-10-23,13.184,13.212,12.6,12.996,2693012,0
1997-10-24,13.136,13.136,12.376,12.857,1913234,0
1997-10-27,12.83,12.857,11.841,11.944,1244857,0
1997-10-28,11.462,12.59,11.221,12.513,2084508,0
1997-10-29,12.513,12.513,12.168,12.383,1218398,0
1997-10-30,12.218,12.376,12.145,12.288,1512208,0
1997-10-31,12.488,12.503,12.316,12.358,1613857,0
1997-11-03,12.324,12.427,12.255,12.376,1546091,0
1997-11-04,12.4,12.746,12.358,12.746,1546091,0
1997-11-05,12.746,12.884,12.454,12.627,691586,0
1997-11-06,12.702,12.702,12.473,12.6,1368321,0
1997-11-07,12.547,12.571,12.274,12.274,1746605,0
1997-11-10,12.427,12.78,12.427,12.464,1309836,0
1997-11-11,12.473,12.547,12.324,12.4,725935,0
1997-11-12,12.298,12.427,12.04,12.074,1100042,0
1997-11-13,12.168,12.503,12.168,12.358,1057338,0
1997-11-14,12.316,12.473,12.298,12.4,622429,0
1997-11-17,12.529,12.645,12.427,12.537,885601,0
1997-11-18,12.537,12.571,12.358,12.436,404742,0
1997-11-19,12.436,12.529,12.383,12.383,518456,0
1997-11-20,12.436,12.653,12.4,12.488,760745,0
1997-11-21,12.6,12.653,12.488,12.645,479004,0
1997-11-24,12.59,13.031,12.571,12.937,1110719,0
1997-11-25,13.184,13.236,12.902,12.902,785344,0
1997-11-26,12.911,13.23,12.911,12.959,335118,0
1997-11-28,13.013,13.167,13.004,13.117,82619,0
1997-12-01,13.167,13.368,13.167,13.358,447442,0
1997-12-02,13.368,13.625,13.368,13.443,857754,0
1997-12-03,13.651,13.711,13.417,13.711,995605,0
1997-12-04,13.891,14.123,13.245,13.306,1372962,0
1997-12-05,13.306,13.754,13.306,13.489,1062445,0
1997-12-08,13.625,13.625,13.333,13.47,854041,0
1997-12-09,13.498,13.52,13.167,13.167,971471,0
1997-12-10,12.83,12.902,12.513,12.772,1062909,0
1997-12-11,12.83,12.83,12.464,12.481,414025,0
1997-12-12,12.481,12.556,12.161,12.298,746823,0
1997-12-15,12.349,12.529,12.349,12.513,639139,0
1997-12-16,12.564,12.636,12.288,12.288,606184,0
1997-12-17,12.636,12.636,12.324,12.324,521244,0
1997-12-18,12.427,12.427,12.047,12.116,655381,0
1997-12-19,12.047,12.074,11.342,11.342,1062909,0
1997-12-22,11.462,11.815,11.462,11.651,514279,0
1997-12-23,11.642,11.642,11.382,11.382,631248,0
1997-12-24,11.462,11.556,11.411,11.495,251106,0
1997-12-26,11.547,11.592,11.419,11.488,414489,0
1997-12-29,11.488,11.651,11.488,11.608,723616,0
1997-12-30,11.66,11.893,11.513,11.893,853113,0
1997-12-31,11.944,12.074,11.841,12.031,747285,0
1998-01-02,12.006,12.185,12.006,12.185,607576,0
1998-01-05,12.236,12.265,12.074,12.168,640530,0
1998-01-06,12.168,12.218,11.944,11.971,1436087,0
1998-01-07,11.971,11.996,11.791,11.841,1092612,0
1998-01-08,11.791,11.807,11.204,11.314,1672339,0
1998-01-09,11.367,11.367,10.565,10.669,2005604,0
1998-01-12,10.384,10.937,10.384,10.937,1519632,0
1998-01-13,10.929,11.022,10.833,10.929,684161,0
1998-01-14,10.929,11.23,10.929,11.118,746823,0
1998-01-15,11.221,11.305,11.091,11.142,425627,0
1998-01-16,11.195,11.305,10.911,11.118,677661,0
1998-01-20,11.168,11.462,11.022,11.462,950586,0
1998-01-21,11.462,11.651,10.823,10.849,6964144,0
1998-01-22,10.849,11.047,10.823,10.911,1051770,0
1998-01-23,10.962,11.064,10.883,10.987,820620,0
1998-01-26,11.039,11.127,10.911,10.937,496640,0
1998-01-27,10.937,11.177,10.883,10.929,773278,0
1998-01-28,11.204,11.305,11.118,11.254,1393850,0
1998-01-29,11.101,11.101,10.718,10.823,1898845,0
1998-01-30,10.849,10.987,10.849,10.901,647030,0
1998-02-02,11.014,11.204,11.006,11.118,1137641,0
1998-02-03,11.177,11.299,11.168,11.177,1314942,0
1998-02-04,11.127,11.332,11.127,11.195,1291271,0
1998-02-05,11.237,11.299,11.168,11.263,816906,0
1998-02-06,11.263,11.462,11.263,11.382,969614,0
1998-02-09,11.437,11.53,11.342,11.411,839651,0
1998-02-10,11.392,11.437,11.254,11.367,1700657,0
1998-02-11,11.36,11.419,11.254,11.392,1766102,0
1998-02-12,11.342,11.367,11.281,11.314,844294,0
1998-02-13,11.367,11.66,11.367,11.419,1014173,0
1998-02-17,11.471,11.728,11.471,11.651,875855,0
1998-02-18,11.445,11.791,11.445,11.703,725004,0
1998-02-19,11.703,11.858,11.703,11.737,1175236,0
1998-02-20,11.885,11.885,11.686,11.868,566729,0
1998-02-23,11.9,11.917,11.651,11.651,776990,0
1998-02-24,11.625,11.677,11.419,11.495,585299,0
1998-02-25,11.547,11.601,11.495,11.513,672555,0
1998-02-26,11.53,11.66,11.53,11.66,389425,0
1998-02-27,11.668,11.979,11.592,11.849,723152,0
1998-03-02,11.799,11.849,11.617,11.791,839651,0
1998-03-03,11.877,11.926,11.617,11.754,1163630,0
1998-03-04,11.772,11.858,11.668,11.737,1252281,0
1998-03-05,11.668,11.695,11.556,11.556,637745,0
1998-03-06,11.584,11.807,11.584,11.791,404275,0
1998-03-09,11.807,11.823,11.53,11.66,1306588,0
1998-03-10,11.677,11.772,11.592,11.642,685552,0
1998-03-11,11.592,11.745,11.411,11.488,847079,0
1998-03-12,11.538,12.031,11.538,12.006,1102827,0
1998-03-13,12.202,12.4,12.006,12.274,1393850,0
1998-03-16,12.383,12.529,12.349,12.513,1748463,0
1998-03-17,12.645,12.645,12.436,12.503,875389,0
1998-03-18,12.513,12.756,12.513,12.702,673486,0
1998-03-19,12.721,12.839,12.59,12.627,817837,0
1998-03-20,11.411,11.668,11.401,11.488,4102179,0
1998-03-23,11.505,11.505,11.29,11.305,1691372,0
1998-03-24,11.305,11.323,11.195,11.299,1755427,0
1998-03-25,11.29,11.305,11.212,11.272,554198,0
1998-03-26,11.272,11.35,11.142,11.221,2090079,0
1998-03-27,11.195,11.29,11.142,11.246,1615713,0
1998-03-30,11.246,11.272,11.064,11.195,1018814,0
1998-03-31,11.237,11.382,11.237,11.29,1107468,0
1998-04-01,11.299,11.428,10.901,11.411,3403162,0
1998-04-02,11.411,11.462,11.221,11.462,1024385,0
1998-04-03,11.462,11.668,11.332,11.592,1004425,0
1998-04-06,11.584,11.695,11.332,11.35,486430,0
1998-04-07,11.299,11.299,11.006,11.091,1465794,0
1998-04-08,11.142,11.142,10.823,10.883,1087044,0
1998-04-09,10.901,10.901,10.369,10.419,2370891,0
1998-04-13,10.446,10.446,10.161,10.212,2530557,0
1998-04-14,10.161,10.592,10.161,10.54,2029736,0
1998-04-15,10.592,10.695,10.46,10.617,1786060,0
1998-04-16,10.643,10.979,10.643,10.849,3265314,0
1998-04-17,10.849,10.875,10.687,10.807,1436087,0
1998-04-20,10.807,10.901,10.774,10.849,951976,0
1998-04-21,10.867,11.142,10.867,11.083,1131604,0
1998-04-22,11.056,11.091,10.807,10.979,1149242,0
1998-04-23,11.006,11.006,10.807,10.867,538417,0
1998-04-24,11.056,11.083,10.849,10.849,983539,0
1998-04-27,10.737,10.746,10.54,10.643,1364143,0
1998-04-28,10.695,10.718,10.634,10.669,998391,0
1998-04-29,10.643,10.799,10.608,10.746,613611,0
1998-04-30,10.875,11.158,10.867,11.135,799268,0
1998-05-01,11.135,11.212,11.064,11.158,656776,0
1998-05-04,11.254,11.452,11.254,11.411,873534,0
1998-05-05,11.382,11.401,11.177,11.332,742180,0
1998-05-06,11.332,11.382,11.254,11.272,913916,0
1998-05-07,11.323,11.66,11.299,11.53,1119999,0
1998-05-08,11.53,11.642,11.513,11.538,648421,0
1998-05-11,11.538,11.668,11.488,11.625,1095862,0
1998-05-12,11.462,11.625,11.411,11.565,997463,0
1998-05-13,11.538,11.617,11.437,11.538,787202,0
1998-05-14,11.462,11.737,11.462,11.625,1373893,0
1998-05-15,11.513,11.625,11.479,11.556,1070800,0
1998-05-18,11.513,11.592,11.158,11.305,2525454,0
1998-05-19,11.35,11.375,11.254,11.332,608970,0
1998-05-20,11.29,11.401,11.237,11.35,283598,0
1998-05-21,11.299,11.452,11.272,11.323,696231,0
1998-05-22,11.323,11.411,11.158,11.332,457654,0
1998-05-26,11.299,11.332,11.03,11.03,769101,0
1998-05-27,10.954,10.962,10.807,10.901,670701,0
1998-05-28,10.937,10.996,10.875,10.92,582513,0
1998-05-29,10.92,10.92,10.652,10.728,708292,0
1998-06-01,10.652,10.765,10.427,10.532,888854,0
1998-06-02,10.548,10.858,10.548,10.765,955690,0
1998-06-03,10.901,10.979,10.755,10.807,738466,0
1998-06-04,10.703,10.858,10.703,10.823,350436,0
1998-06-05,10.875,10.945,10.755,10.945,442338,0
1998-06-08,10.97,11.367,10.92,11.36,722223,0
1998-06-09,11.437,11.471,11.101,11.281,1016959,0
1998-06-10,11.186,11.212,10.92,10.937,903239,0
1998-06-11,10.901,11.186,10.901,11.142,1210047,0
1998-06-12,11.091,11.254,10.937,11.142,758890,0
1998-06-15,11.152,11.152,10.711,10.737,877246,0
1998-06-16,10.728,10.765,10.532,10.679,679517,0
1998-06-17,10.679,11.109,10.66,10.867,494322,0
1998-06-18,10.816,10.92,10.652,10.728,767707,0
1998-06-19,10.574,10.728,10.342,10.479,868430,0
1998-06-22,10.506,10.679,10.506,10.634,407527,0
1998-06-23,10.583,10.598,10.402,10.446,920410,0
1998-06-24,10.289,10.393,10.237,10.289,1216078,0
1998-06-25,10.289,10.342,10.117,10.342,848471,0
1998-06-26,10.393,10.679,10.393,10.625,1127431,0
1998-06-29,10.703,10.737,10.452,10.506,888388,0
1998-06-30,10.558,10.598,10.497,10.548,335118,0
1998-07-01,10.598,10.652,10.369,10.634,535170,0
1998-07-02,10.807,10.807,10.634,10.634,453942,0
1998-07-06,10.66,10.84,10.598,10.79,413558,0
1998-07-07,10.816,10.84,10.625,10.634,619642,0
1998-07-08,10.687,10.937,10.634,10.782,329547,0
1998-07-09,10.823,10.823,10.634,10.687,367609,0
1998-07-10,10.711,10.875,10.652,10.755,671165,0
1998-07-13,10.728,10.737,10.524,10.66,872141,0
1998-07-14,10.66,10.687,10.598,10.598,1216546,0
1998-07-15,10.598,10.625,10.497,10.583,360646,0
1998-07-16,10.703,11.513,10.703,11.263,1522420,0
1998-07-17,11.168,11.212,10.92,10.92,2398739,0
1998-07-20,10.901,11.109,10.901,11.064,1077296,0
1998-07-21,11.073,11.177,11.022,11.142,1072192,0
1998-07-22,11.091,11.142,11.064,11.091,928770,0
1998-07-23,11.03,11.03,10.634,10.711,499427,0
1998-07-24,10.608,10.66,10.47,10.497,437696,0
1998-07-27,10.446,10.479,10.289,10.47,478542,0
1998-07-28,10.419,10.625,10.342,10.625,475290,0
1998-07-29,10.625,10.711,10.598,10.66,425163,0
1998-07-30,10.679,11.263,10.652,11.177,957544,0
1998-07-31,11.177,11.521,11.109,11.462,2096579,0
1998-08-03,11.445,11.445,11.186,11.23,1145992,0
1998-08-04,11.23,11.237,10.687,10.687,1424950,0
1998-08-05,10.634,10.867,10.598,10.782,887460,0
1998-08-06,10.79,10.84,10.608,10.79,1488074,0
1998-08-07,10.79,10.84,10.652,10.728,718974,0
1998-08-10,10.728,10.728,10.419,10.558,1279204,0
1998-08-11,10.558,10.558,10.237,10.342,1264353,0
1998-08-12,10.342,10.47,10.263,10.402,837794,0
1998-08-13,10.452,10.755,10.307,10.446,388958,0
1998-08-14,10.446,10.452,10.307,10.325,542128,0
1998-08-17,10.307,10.376,10.152,10.289,690657,0
1998-08-18,10.263,10.325,10.187,10.263,576017,0
1998-08-19,10.289,10.315,10.09,10.28,621501,0
1998-08-20,10.289,10.289,10.082,10.082,336976,0
1998-08-21,10.032,10.04,9.79,9.79,704118,0
1998-08-24,9.765,10.005,9.765,9.867,557913,0
1998-08-25,9.867,9.922,9.506,9.515,707369,0
1998-08-26,9.4638,9.4638,8.9116,9.0409,1661201,0
1998-08-27,9.0589,9.0589,8.4883,8.8502,1241141,0
1998-08-28,8.8425,8.9023,8.4627,8.5662,1041094,0
1998-08-31,8.5573,8.7384,8.4024,8.4283,895349,0
1998-09-01,8.4283,9.0855,8.3851,9.0855,1428660,0
1998-09-02,9.1432,9.1432,8.8159,8.8677,945015,0
1998-09-03,8.8938,9.2392,8.7904,9.2392,1399419,0
1998-09-04,9.2218,9.3585,8.7211,8.9453,2123036,0
1998-09-08,8.9023,9.2718,8.9023,9.2392,948258,0
1998-09-09,9.2392,9.3153,9.0316,9.2392,1988428,0
1998-09-10,9.1432,9.1432,8.6352,8.8253,793702,0
1998-09-11,8.5919,8.7981,8.3851,8.7981,816906,0
1998-09-14,8.8502,8.9968,8.7904,8.8502,898133,0
1998-09-15,7.868,7.868,7.0669,7.2994,5949042,0
1998-09-16,7.4286,7.5492,7.2475,7.4544,5092681,0
1998-09-17,7.2994,7.3426,6.9375,7.0926,3429624,0
1998-09-18,7.0926,7.1442,6.627,6.7476,2174091,0
1998-09-21,6.627,6.6529,6.2395,6.5756,2150419,0
1998-09-22,6.627,6.627,6.4465,6.5668,1438409,0
1998-09-23,6.5668,6.5668,6.4201,6.5065,1331188,0
1998-09-24,6.4201,6.4201,6.2221,6.2652,2580221,0
1998-09-25,6.2135,6.5756,6.2135,6.4978,4604853,0
1998-09-28,6.5496,6.7821,6.5323,6.7476,1112572,0
1998-09-29,6.7476,6.8513,6.6789,6.834,1317262,0
1998-09-30,6.7476,6.7563,6.136,6.1619,2183376,0
1998-10-01,6.1099,6.36,6.0411,6.3167,1718291,0
1998-10-02,6.3687,6.4978,6.2824,6.2912,1767030,0
1998-10-05,6.2824,6.2912,6.0843,6.2912,2339326,0
1998-10-06,6.2912,6.403,6.0584,6.0584,1053163,0
1998-10-07,6.1619,6.3167,6.0584,6.0843,1170126,0
1998-10-08,6.0066,6.1015,5.9032,5.9978,1264353,0
1998-10-09,5.9978,6.1015,5.86,6.0411,1248107,0
1998-10-12,6.1619,6.3257,6.1619,6.3257,820157,0
1998-10-13,6.3857,6.5668,6.2652,6.5668,1050377,0
1998-10-14,6.6529,6.8513,6.6529,6.7909,2326793,0
1998-10-15,6.627,6.7476,6.3857,6.7305,907881,0
1998-10-16,6.9375,7.1442,6.9115,7.1442,1063373,0
1998-10-19,7.1442,7.4717,7.0926,7.1961,1674198,0
1998-10-20,7.1442,7.1961,6.8858,7.0236,1437016,0
1998-10-21,7.0149,7.1011,6.7305,7.058,1048055,0
1998-10-22,7.0236,7.1873,6.834,7.0669,707369,0
1998-10-23,7.0926,7.2216,6.834,6.834,768172,0
1998-10-26,6.808,7.0753,6.7821,7.0149,510104,0
1998-10-27,7.0236,7.1356,6.8598,6.9375,503142,0
1998-10-28,6.9632,6.989,6.5323,6.6444,901848,0
1998-10-29,6.6529,6.6702,6.4723,6.5839,1167344,0
1998-10-30,6.6444,7.0669,6.5235,7.0669,1755427,0
1998-11-02,7.1961,7.4286,6.9458,7.42,2013957,0
1998-11-03,7.3767,7.6613,7.2475,7.5579,1896992,0
1998-11-04,7.7387,7.7908,7.4717,7.6095,991429,0
1998-11-05,7.6095,7.6613,7.4802,7.5838,667914,0
1998-11-06,7.5838,7.7387,7.5233,7.713,1061054,0
1998-11-09,7.713,7.756,7.6354,7.6874,872141,0
1998-11-10,7.6613,7.6785,7.5579,7.6095,736610,0
1998-11-11,7.6613,7.7302,7.5579,7.6525,653063,0
1998-11-12,7.601,7.7046,7.5322,7.6525,412168,0
1998-11-13,7.6269,7.7046,7.5838,7.6785,483646,0
1998-11-16,7.6785,7.8594,7.6095,7.8423,739857,0
1998-11-17,7.8423,8.0489,7.7387,7.9716,1145992,0
1998-11-18,7.9716,8.1698,7.9627,8.1698,1384104,0
1998-11-19,8.1698,8.4627,8.0921,8.144,1982392,0
1998-11-20,8.437,8.4627,8.1524,8.2991,743570,0
1998-11-23,8.2991,8.3076,7.9457,7.9888,1189622,0
1998-11-24,7.9716,8.1524,7.8938,8.0146,1398025,0
1998-11-25,8.0146,8.0146,7.8594,7.9112,1242999,0
1998-11-27,7.9026,8.0061,7.7991,7.7991,216294,0
1998-11-30,7.851,7.9026,7.7216,7.7475,737541,0
1998-12-01,7.8079,7.937,7.7475,7.8855,522172,0
1998-12-02,7.8335,7.8335,7.6785,7.8253,427486,0
1998-12-03,7.7734,7.7991,7.4889,7.5233,707829,0
1998-12-04,7.5665,7.618,7.3684,7.4026,867963,0
1998-12-07,7.3941,7.4976,7.2736,7.4889,902775,0
1998-12-08,7.4717,7.4717,7.2994,7.4461,898133,0
1998-12-09,7.42,7.601,7.4026,7.4461,381533,0
1998-12-10,7.4286,7.5492,7.3509,7.3684,507783,0
1998-12-11,7.3166,7.4026,7.2475,7.3767,401491,0
1998-12-14,7.3252,7.4026,7.1442,7.2216,1356719,0
1998-12-15,7.2216,7.2216,6.9375,7.1961,1028095,0
1998-12-16,7.0926,7.0926,6.8942,6.9976,534240,0
1998-12-17,7.0149,7.1873,6.9976,7.0926,572303,0
1998-12-18,7.1011,7.1961,7.0926,7.1011,869820,0
1998-12-21,7.2388,7.3509,6.989,7.0149,522637,0
1998-12-22,6.9976,7.0149,6.6099,6.739,972864,0
1998-12-23,6.7909,7.2648,6.7909,7.1873,734753,0
1998-12-24,7.1703,7.1961,7.0753,7.1011,194946,0
1998-12-28,7.1011,7.1961,7.0753,7.0753,719901,0
1998-12-29,7.1011,7.1961,7.0926,7.1703,551415,0
1998-12-30,7.1356,7.3252,7.0926,7.2906,1536807,0
1998-12-31,7.2388,7.4461,7.2134,7.4026,815515,0
1999-01-04,7.4026,7.6785,7.4026,7.5492,1262033,0
1999-01-05,7.5322,7.575,7.2134,7.4286,893029,0
1999-01-06,7.4286,7.7046,7.42,7.7046,616397,0
1999-01-07,7.6613,7.9973,7.5838,7.6613,723152,0
1999-01-08,7.7046,8.0318,7.6785,7.9026,1156670,0
1999-01-11,7.9026,7.98,7.7818,7.8855,359253,0
1999-01-12,7.8335,7.9543,7.618,7.644,630320,0
1999-01-13,7.5838,7.601,7.42,7.5063,487825,0
1999-01-14,7.4976,7.4976,7.3166,7.3509,613611,0
1999-01-15,7.4026,7.575,7.3941,7.5063,637745,0
1999-01-19,7.5063,7.6613,7.4889,7.6613,344400,0
1999-01-20,7.6613,7.8767,7.644,7.7216,594112,0
1999-01-21,7.851,8.0837,7.8253,7.937,1072658,0
1999-01-22,7.9112,7.9543,7.5838,7.5838,1196586,0
1999-01-25,7.601,7.601,7.3684,7.4286,554662,0
1999-01-26,7.7991,7.8079,7.4286,7.5322,772352,0
1999-01-27,7.618,7.618,7.4544,7.5322,472043,0
1999-01-28,7.7991,7.7991,7.6269,7.7046,529597,0
1999-01-29,7.8079,7.9286,7.7302,7.9286,858680,0
1999-02-01,7.98,8.1349,7.937,8.0749,1461616,0
1999-02-02,8.0749,8.3419,8.0749,8.3076,1697867,0
1999-02-03,8.2817,8.4457,8.2648,8.3937,1156201,0
1999-02-04,8.3937,8.48,8.2129,8.4195,683697,0
1999-02-05,8.4457,8.6352,8.3164,8.5229,839651,0
1999-02-08,8.5835,9.0493,8.48,8.8677,1254140,0
1999-02-09,8.8677,8.9199,8.2648,8.3076,1106541,0
1999-02-10,8.3937,8.4457,8.2648,8.2648,583905,0
1999-02-11,8.2906,8.6352,8.2906,8.5919,720831,0
1999-02-12,8.5919,8.7211,8.1349,8.1349,524490,0
1999-02-16,8.2129,8.3937,8.2129,8.3851,1288026,0
1999-02-17,8.437,8.5573,8.3851,8.3937,697157,0
1999-02-18,8.3937,8.5057,8.3591,8.4111,589477,0
1999-02-19,8.4195,8.5919,8.4111,8.5573,488288,0
1999-02-22,8.54,8.8677,8.54,8.8502,481791,0
1999-02-23,8.8677,8.9536,8.7117,8.8425,983075,0
1999-02-24,8.8772,8.9536,8.7117,8.7117,429804,0
1999-02-25,8.7117,8.7117,8.6263,8.653,394533,0
1999-02-26,8.653,8.6867,8.3076,8.609,634497,0
1999-03-01,8.7038,8.781,8.609,8.7635,469719,0
1999-03-02,8.7635,8.9275,8.5318,8.5919,664666,0
1999-03-03,8.7038,8.8502,8.4283,8.5145,599684,0
1999-03-04,8.5573,8.7554,8.5318,8.6352,488288,0
1999-03-05,8.7554,8.7554,8.5835,8.7038,618249,0
1999-03-08,8.7117,8.7117,8.4024,8.5318,1152953,0
1999-03-09,8.5318,8.54,8.437,8.4539,523566,0
1999-03-10,8.4539,8.54,8.4111,8.5145,289168,0
1999-03-11,8.4627,8.5919,8.4627,8.5919,356005,0
1999-03-12,8.54,8.54,8.1096,8.1871,883747,0
1999-03-15,8.1349,8.3335,8.0837,8.3164,1174766,0
1999-03-16,8.3764,8.3764,8.0577,8.2301,296591,0
1999-03-17,8.2559,8.5057,8.2559,8.2906,799268,0
1999-03-18,8.3164,8.3164,8.2386,8.2729,552804,0
1999-03-19,8.2729,8.2906,8.2129,8.2559,372713,0
1999-03-22,8.2559,8.2559,7.9286,7.98,459047,0
1999-03-23,8.0577,8.0577,7.8079,7.8594,738466,0
1999-03-24,7.9112,7.9112,7.6525,7.7046,356934,0
1999-03-25,7.756,7.9112,7.6785,7.7734,584367,0
1999-03-26,7.7818,7.9026,7.7216,7.8767,502213,0
1999-03-29,7.8767,8.0318,7.8767,7.9627,307732,0
1999-03-30,7.9286,7.98,7.8855,7.937,653989,0
1999-03-31,7.8855,7.9627,7.42,7.4628,561624,0
1999-04-01,7.5322,7.7216,7.5322,7.6269,419594,0
1999-04-05,7.6785,7.8767,7.5838,7.8767,998391,0
1999-04-06,7.9286,8.3507,7.7734,8.1349,1831545,0
1999-04-07,8.0837,8.1096,7.7046,7.98,1403595,0
1999-04-08,7.9543,8.0146,7.7818,7.851,831762,0
1999-04-09,7.8855,7.9543,7.8253,7.8594,499427,0
1999-04-12,7.8594,8.0577,7.8162,8.0146,998857,0
1999-04-13,8.0146,8.3507,7.98,8.2906,1136246,0
1999-04-14,8.3164,9.0144,8.3164,8.9275,1762387,0
1999-04-15,9.1336,10.082,9.0059,10.082,3814404,0
1999-04-16,9.815,10.134,9.79,10.05,1598539,0
1999-04-19,10.05,10.437,10.024,10.315,2473933,0
1999-04-20,10.315,10.643,10.134,10.47,3792589,0
1999-04-21,10.47,10.548,10.143,10.524,1457905,0
1999-04-22,10.497,11.521,10.47,11.158,2782130,0
1999-04-23,11.073,11.212,10.84,11.212,2139745,0
1999-04-26,11.177,11.177,10.583,10.583,1046663,0
1999-04-27,10.524,10.816,10.524,10.718,551876,0
1999-04-28,10.695,11.101,10.583,10.823,1069406,0
1999-04-29,11.091,11.445,11.047,11.246,1530311,0
1999-04-30,11.195,11.246,10.901,11.237,1074514,0
1999-05-03,11.158,11.263,10.962,11.246,678590,0
1999-05-04,11.246,11.651,11.221,11.495,1001641,0
1999-05-05,11.495,11.495,11.221,11.392,866107,0
1999-05-06,11.299,11.299,11.014,11.195,665597,0
1999-05-07,11.212,11.445,11.014,11.142,476688,0
1999-05-10,11.195,11.314,11.101,11.195,381533,0
1999-05-11,11.314,11.495,11.237,11.479,423773,0
1999-05-12,11.437,11.437,11.195,11.29,352757,0
1999-05-13,11.323,11.419,11.118,11.118,547235,0
1999-05-14,11.064,11.073,10.823,10.937,446514,0
1999-05-17,10.875,11.237,10.669,10.669,661882,0
1999-05-18,10.718,10.816,10.497,10.643,850790,0
1999-05-19,10.643,10.687,10.54,10.592,835935,0
1999-05-20,10.54,10.79,10.54,10.746,1046200,0
1999-05-21,10.737,10.858,10.289,10.823,1337687,0
1999-05-24,10.823,10.823,10.437,10.47,987252,0
1999-05-25,10.497,10.711,10.497,10.592,444660,0
1999-05-26,10.643,10.867,10.497,10.84,698088,0
1999-05-27,10.728,10.765,10.46,10.617,936195,0
1999-05-28,10.617,10.833,10.583,10.687,526816,0
1999-06-01,10.875,10.954,10.592,10.937,615003,0
1999-06-02,10.996,11.083,10.937,11.056,435839,0
1999-06-03,10.979,10.996,10.807,10.962,496177,0
1999-06-04,10.954,11.263,10.954,11.127,486430,0
1999-06-07,11.083,11.177,10.979,11.101,261319,0
1999-06-08,10.979,11.056,10.488,10.737,1385957,0
1999-06-09,10.679,10.833,10.592,10.807,567191,0
1999-06-10,10.816,11.039,10.583,11.039,486430,0
1999-06-11,11.152,11.152,10.608,10.66,465077,0
1999-06-14,10.66,10.954,10.66,10.875,643784,0
1999-06-15,10.875,10.901,10.479,10.901,637745,0
1999-06-16,10.849,10.937,10.532,10.929,1599005,0
1999-06-17,10.979,11.401,10.937,11.36,3048090,0
1999-06-18,11.36,12.006,11.299,11.885,1841291,0
1999-06-21,11.9,12.202,11.9,12.055,1086578,0
1999-06-22,12.022,12.022,11.772,11.832,697157,0
1999-06-23,11.782,11.953,11.703,11.823,551415,0
1999-06-24,11.823,12.496,11.823,12.274,1573478,0
1999-06-25,12.274,12.288,12.126,12.228,773278,0
1999-06-28,12.288,12.376,12.006,12.006,612683,0
1999-06-29,12.09,12.177,12.022,12.047,254357,0
1999-06-30,12.047,12.145,11.849,12.055,643317,0
1999-07-01,11.9,11.926,11.556,11.668,1102365,0
1999-07-02,11.686,11.799,11.668,11.728,541668,0
1999-07-06,11.782,11.885,11.642,11.703,734753,0
1999-07-07,11.677,11.807,11.505,11.53,939907,0
1999-07-08,11.521,12.006,11.411,11.953,1218398,0
1999-07-09,11.971,12.107,11.971,12.09,778383,0
1999-07-12,12.145,12.177,12.006,12.047,717114,0
1999-07-13,12.022,12.047,11.885,11.979,442803,0
1999-07-14,11.953,12.031,11.782,12.022,234859,0
1999-07-15,12.665,12.866,12.556,12.79,2925551,0
1999-07-16,12.79,13.013,12.746,12.977,1148778,0
1999-07-19,13.349,13.537,13.193,13.262,1356719,0
1999-07-20,13.271,13.625,13.262,13.399,1044807,0
1999-07-21,13.349,13.618,13.339,13.461,728253,0
1999-07-22,13.298,13.66,13.236,13.618,803913,0
1999-07-23,13.59,13.59,13.417,13.461,782099,0
1999-07-26,13.399,13.668,13.349,13.498,774672,0
1999-07-27,13.489,13.582,13.298,13.392,752391,0
1999-07-28,13.443,13.806,13.315,13.668,616397,0
1999-07-29,13.685,13.762,13.565,13.59,802521,0
1999-07-30,13.641,13.865,13.618,13.66,575550,0
1999-08-02,13.685,13.754,13.618,13.685,766781,0
1999-08-03,13.66,13.754,13.641,13.694,818298,0
1999-08-04,13.66,13.832,13.489,13.489,1194264,0
1999-08-05,13.271,13.271,12.746,12.969,2346288,0
1999-08-06,13.09,13.127,12.814,12.902,1264353,0
1999-08-09,12.866,12.946,12.814,12.875,687875,0
1999-08-10,12.866,12.866,12.556,12.653,983075,0
1999-08-11,12.653,12.665,12.556,12.618,954761,0
1999-08-12,12.645,12.875,12.59,12.737,1543772,0
1999-08-13,12.772,12.772,12.59,12.665,907417,0
1999-08-16,12.645,12.665,12.513,12.653,576478,0
1999-08-17,12.645,12.875,12.556,12.79,854505,0
1999-08-18,12.79,12.79,12.6,12.772,528669,0
1999-08-19,12.665,12.721,12.496,12.59,740790,0
1999-08-20,12.529,12.59,12.417,12.481,461836,0
1999-08-23,12.496,12.721,12.481,12.721,900453,0
1999-08-24,12.665,12.875,12.665,12.798,692978,0
1999-08-25,12.814,12.937,12.814,12.875,589939,0
1999-08-26,12.823,12.996,12.823,12.977,860073,0
1999-08-27,13.013,13.236,12.959,13.04,1145527,0
1999-08-30,12.772,12.911,12.324,12.436,802983,0
1999-08-31,12.473,12.665,12.246,12.564,739857,0
1999-09-01,12.52,12.537,12.126,12.298,815052,0
1999-09-02,12.288,12.298,12.022,12.255,633103,0
1999-09-03,12.288,12.6,12.255,12.513,709224,0
1999-09-07,12.513,12.665,12.513,12.618,639601,0
1999-09-08,12.52,12.6,12.417,12.496,188908,0
1999-09-09,12.194,12.288,11.556,11.625,1610608,0
1999-09-10,11.668,11.737,10.987,11.022,2308695,0
1999-09-13,10.816,10.84,10.272,10.393,4144880,0
1999-09-14,10.332,10.807,10.307,10.669,2453045,0
1999-09-15,10.711,11.263,10.711,11.158,1747997,0
1999-09-16,11.022,11.195,10.79,10.92,907881,0
1999-09-17,10.867,11.263,10.867,11.263,902312,0
1999-09-20,11.254,11.254,11.014,11.083,716651,0
1999-09-21,11.022,11.083,10.892,10.937,1371108,0
1999-09-22,10.92,11.022,10.774,10.858,688802,0
1999-09-23,10.867,11.158,10.66,10.669,1136246,0
1999-09-24,10.515,10.643,10.402,10.479,587153,0
1999-09-27,10.54,10.945,10.524,10.669,992819,0
1999-09-28,10.643,10.746,10.229,10.393,1204475,0
1999-09-29,10.393,10.746,10.393,10.634,1486215,0
1999-09-30,10.634,10.737,10.548,10.565,738005,0
1999-10-01,10.574,10.669,10.479,10.669,664666,0
1999-10-04,10.617,10.84,10.617,10.79,1793951,0
1999-10-05,10.178,10.446,10.05,10.446,1649597,0
1999-10-06,10.479,10.807,10.479,10.79,1356719,0
1999-10-07,10.816,11.014,10.765,11.014,1100042,0
1999-10-08,10.962,11.237,10.892,11.039,548162,0
1999-10-11,11.039,11.314,11.006,11.23,534240,0
1999-10-12,11.237,11.237,10.987,11.168,745891,0
1999-10-13,11.118,11.186,10.867,11.109,1118142,0
1999-10-14,11.452,11.452,10.883,10.937,2014884,0
1999-10-15,10.911,10.911,10.515,10.711,693910,0
1999-10-18,10.765,10.987,10.669,10.774,969151,0
1999-10-19,10.79,10.816,10.497,10.592,1061981,0
1999-10-20,10.643,10.765,10.325,10.497,930164,0
1999-10-21,10.515,10.592,10.352,10.524,1070335,0
1999-10-22,10.574,10.807,10.393,10.669,1350222,0
1999-10-25,10.718,10.746,10.47,10.574,945015,0
1999-10-26,10.524,10.718,10.352,10.643,1519172,0
1999-10-27,10.746,10.746,10.446,10.598,855897,0
1999-10-28,10.711,10.883,10.47,10.47,1742893,0
1999-10-29,10.524,10.807,10.419,10.746,1409166,0
1999-11-01,10.746,10.807,10.515,10.643,1206796,0
1999-11-02,10.816,10.92,10.774,10.774,837330,0
1999-11-03,10.075,10.075,9.607,9.756,3403162,0
1999-11-04,9.756,9.858,9.3585,9.445,2353714,0
1999-11-05,9.53,9.53,9.2641,9.334,1565121,0
1999-11-08,9.3153,9.3153,9.0228,9.1432,1084724,0
1999-11-09,9.1432,9.1432,8.7981,8.8159,1148778,0
1999-11-10,8.7981,9.1697,8.7471,8.9875,1571619,0
1999-11-11,9.1154,9.1154,8.9453,8.9621,1851506,0
1999-11-12,8.9116,8.9453,8.7471,8.8938,1264353,0
1999-11-15,8.8425,9.2305,8.7471,9.1958,1273638,0
1999-11-17,9.2806,9.3153,8.9453,8.9706,1493645,0
1999-11-18,9.0144,9.0675,8.6181,9.0409,1683946,0
1999-11-19,9.0409,9.2392,8.9116,9.0675,1075441,0
1999-11-22,9.0916,9.2305,9.0409,9.1697,913916,0
1999-11-23,9.2486,9.2486,9.0228,9.1432,942228,0
1999-11-24,9.1154,9.1697,8.8253,8.9453,604327,0
1999-11-26,8.9875,9.334,8.8502,8.9358,283136,0
1999-11-29,8.9023,9.0409,8.8677,8.9199,837330,0
1999-11-30,8.8677,8.8677,8.54,8.653,1643562,0
1999-12-01,8.5919,8.653,8.437,8.4457,1228608,0
1999-12-02,8.5057,8.6612,8.4457,8.4627,814585,0
1999-12-03,8.48,8.5057,8.2213,8.3419,1941086,0
1999-12-06,8.5145,8.6352,8.4457,8.5145,1108394,0
1999-12-07,8.5835,8.7554,8.54,8.5919,1410098,0
1999-12-08,8.54,8.5835,8.3678,8.54,967759,0
1999-12-09,8.54,8.7292,8.5145,8.7038,1632420,0
1999-12-10,8.7038,8.8502,8.7038,8.781,1154345,0
1999-12-13,8.781,8.9023,8.7729,8.8502,695768,0
1999-12-14,8.8502,8.9199,8.7384,8.8253,1461616,0
1999-12-15,8.8502,8.9536,8.8253,8.9536,1759600,0
1999-12-16,8.9536,9.1958,8.9023,9.1862,819230,0
1999-12-17,9.1336,9.1432,8.9453,8.9706,861468,0
1999-12-20,9.077,9.077,8.7729,8.8425,603865,0
1999-12-21,9.1,9.3845,9.0228,9.3845,1346967,0
1999-12-22,9.3845,9.968,9.3845,9.721,1246712,0
1999-12-23,9.73,10.04,9.73,10.04,785344,0
1999-12-27,10.04,10.143,9.867,9.922,911129,0
1999-12-28,9.951,10.229,9.951,10.134,951048,0
1999-12-29,10.134,10.246,10.067,10.134,538882,0
1999-12-30,10.134,10.315,10.09,10.187,362969,0
1999-12-31,10.229,10.36,10.117,10.315,252500,0
2000-01-03,10.237,10.28,9.824,10.1,895815,0
2000-01-04,10.09,10.09,9.721,9.824,774672,0
2000-01-05,9.824,10.015,9.687,9.832,995143,0
2000-01-06,9.506,10.246,8.8847,10.187,3564690,0
2000-01-07,10.187,10.679,10.143,10.452,2327725,0
2000-01-10,10.402,10.652,10.212,10.598,1177555,0
2000-01-11,10.524,10.524,9.904,9.996,892566,0
2000-01-12,9.996,10.229,9.937,10.04,786273,0
2000-01-13,10.09,10.46,10.082,10.212,705973,0
2000-01-14,10.263,10.307,9.968,9.968,514279,0
2000-01-18,9.867,9.943,9.721,9.876,593190,0
2000-01-19,9.876,9.876,9.625,9.653,1330723,0
2000-01-20,9.704,9.704,9.3673,9.436,664202,0
2000-01-21,9.4867,9.607,9.0409,9.1862,1252747,0
2000-01-24,9.2218,9.2392,8.781,8.9023,1200299,0
2000-01-25,8.8677,8.9023,8.5835,8.6612,1460691,0
2000-01-26,8.7211,8.7981,8.54,8.6867,2605287,0
2000-01-27,8.6352,8.6352,8.325,8.5057,1446761,0
2000-01-28,8.653,8.6774,8.118,8.2474,1961046,0
2000-01-31,8.1958,8.3164,8.0665,8.1698,1395709,0
2000-02-01,8.0061,8.1698,7.9457,7.9543,1216078,0
2000-02-02,7.9543,8.0749,7.8079,7.8079,1136710,0
2000-02-03,7.9199,8.0489,7.8079,7.98,2886563,0
2000-02-04,7.98,8.0749,7.98,8.0231,1385497,0
2000-02-07,8.0318,8.1007,7.7734,7.9286,1560480,0
2000-02-08,7.98,8.118,7.8253,7.8855,1357646,0
2000-02-09,7.9026,7.98,7.8079,7.8079,1055482,0
2000-02-10,7.8079,7.8855,7.7387,7.8253,1834330,0
2000-02-11,7.9026,7.9026,7.4461,7.4889,1483895,0
2000-02-14,7.5063,7.6613,7.4802,7.5579,1458829,0
2000-02-15,7.5579,7.756,7.5579,7.6785,2221898,0
2000-02-16,7.9026,7.9199,7.7818,7.9199,2079403,0
2000-02-17,7.6874,7.7734,7.6095,7.7046,1228608,0
2000-02-18,7.8253,8.9706,7.7302,8.7038,2825298,0
2000-02-22,8.653,8.6867,8.2386,8.6867,2388529,0
2000-02-24,8.1524,8.1524,7.42,7.4802,2408486,0
2000-02-25,7.3166,7.42,7.2134,7.3941,2498532,0
2000-02-28,7.3426,7.3426,7.1356,7.2388,1360895,0
2000-02-29,7.2994,7.2994,7.11,7.1789,1575795,0
2000-03-01,7.2304,7.4286,7.1961,7.2994,1156201,0
2000-03-02,7.11,7.1612,6.9805,7.0926,1375749,0
2000-03-03,7.1529,7.4717,7.0669,7.4628,1265278,0
2000-03-06,7.3509,7.4026,7.11,7.11,985861,0
2000-03-07,7.2304,7.2388,6.7305,6.7476,989108,0
2000-03-08,6.8513,6.8942,6.4891,6.6877,1272244,0
2000-03-09,6.7736,6.9458,6.627,6.8942,756103,0
2000-03-10,6.6789,6.9458,6.6357,6.8942,1304267,0
2000-03-13,6.7909,6.7909,6.5839,6.7736,822942,0
2000-03-14,6.8254,6.989,6.7305,6.7909,1184518,0
2000-03-15,6.6877,7.3252,6.6789,7.2216,1741965,0
2000-03-16,7.3078,8.0231,7.282,8.0146,1925302,0
2000-03-17,8.0146,8.0146,7.4976,7.6613,1655633,0
2000-03-20,7.8594,7.9888,7.713,7.7387,1576728,0
2000-03-21,7.851,8.1871,7.7302,8.0231,1304267,0
2000-03-22,8.0231,8.0231,7.7991,7.9199,973790,0
2000-03-23,7.8594,8.2906,7.8594,8.2386,1296841,0
2000-03-24,8.2386,8.4195,8.0921,8.2129,1470898,0
2000-03-27,8.2906,8.4024,8.0489,8.2817,1450476,0
2000-03-28,8.3335,8.3507,7.8594,8.0231,1365998,0
2000-03-29,8.0405,8.3164,7.9716,8.1096,1482503,0
2000-03-30,8.0489,8.0489,7.713,7.8253,2098434,0
2000-03-31,7.713,8.1871,7.7046,8.0921,2309156,0
2000-04-03,8.2043,8.2043,7.8594,8.0231,901387,0
2000-04-04,8.1698,8.6008,8.0921,8.2729,2158770,0
2000-04-05,8.4024,8.4024,8.1096,8.144,1185909,0
2000-04-06,8.144,8.2559,7.9199,7.9199,1553981,0
2000-04-07,7.9716,7.9973,7.7734,7.851,822942,0
2000-04-10,7.8423,7.9973,7.7302,7.7818,628926,0
2000-04-11,7.8423,7.9199,7.713,7.7991,1032273,0
2000-04-12,7.7387,8.0837,7.6525,7.6699,1625000,0
2000-04-13,8.0146,8.5662,7.9026,8.3164,2394561,0
2000-04-14,8.1349,8.1871,7.8594,7.8855,2396883,0
2000-04-17,7.8855,8.3591,7.8855,7.9026,1346509,0
2000-04-18,7.9199,8.2559,7.756,8.0665,1337687,0
2000-04-19,8.0146,8.0405,7.6874,7.7991,832688,0
2000-04-20,7.6699,7.9286,7.6699,7.7818,747285,0
2000-04-24,7.7818,7.9457,7.7302,7.8253,428877,0
2000-04-25,7.713,7.9716,7.6525,7.9199,798805,0
2000-04-26,7.9716,8.0921,7.6354,7.7991,1022061,0
2000-04-27,7.8253,7.9026,7.6699,7.7046,478081,0
2000-04-28,7.6613,7.7046,7.5579,7.6613,991429,0
2000-05-01,7.6354,7.756,7.2736,7.6354,1226754,0
2000-05-02,7.4889,7.5838,7.3509,7.4717,957079,0
2000-05-03,7.4628,7.4628,7.2736,7.3078,339296,0
2000-05-04,7.3252,7.3941,7.2043,7.282,557446,0
2000-05-05,7.2994,7.4026,7.2304,7.3509,631248,0
2000-05-08,7.2994,7.4717,7.2216,7.3252,717114,0
2000-05-09,7.4026,7.42,7.1272,7.282,743108,0
2000-05-10,7.1789,7.2563,7.0669,7.2563,561624,0
2000-05-11,7.3509,7.6269,7.2736,7.4628,990502,0
2000-05-12,7.3767,7.5233,7.3252,7.4889,725004,0
2000-05-15,7.7046,7.7046,7.2736,7.3684,615466,0
2000-05-16,7.3684,7.6354,7.3426,7.42,1013245,0
2000-05-17,7.3078,7.4286,7.2994,7.3684,958013,0
2000-05-18,7.5233,7.6525,7.3509,7.3767,588546,0
2000-05-19,7.3252,7.42,7.2736,7.3426,785809,0
2000-05-22,7.282,7.3767,7.0669,7.2563,847079,0
2000-05-23,7.3078,7.3078,7.11,7.1612,636350,0
2000-05-24,7.2994,7.4976,7.2388,7.3078,634033,0
2000-05-25,7.3252,7.3941,6.9976,7.1011,915773,0
2000-05-26,7.1961,7.2563,6.9632,7.0236,414489,0
2000-05-30,6.9805,7.1612,6.9115,7.1181,544450,0
2000-05-31,7.1789,7.1789,6.989,7.0067,492467,0
2000-06-05,7.2388,7.3684,7.0926,7.1612,1161774,0
2000-06-06,7.2216,7.2388,7.0669,7.0926,793702,0
2000-06-07,7.1961,7.1961,6.9458,6.9805,864717,0
2000-06-08,6.9202,6.9632,6.7563,6.8167,764924,0
2000-06-12,6.9458,7.0669,6.8167,6.9115,757496,0
2000-06-13,6.9115,6.9375,6.7476,6.8513,540275,0
2000-06-14,6.8684,7.11,6.8424,6.9805,1225825,0
2000-06-15,6.989,7.1356,6.9632,7.1356,1414733,0
2000-06-16,7.1612,7.1789,6.9632,7.0322,824799,0
2000-06-19,7.0838,7.11,6.7736,6.7909,789056,0
2000-06-20,6.7997,6.7997,6.6529,6.7046,1011387,0
2000-06-21,6.7046,6.7736,6.6529,6.6702,991894,0
2000-06-22,6.6789,6.6789,6.4723,6.5409,794630,0
2000-06-23,6.4891,6.6014,6.4201,6.4547,776990,0
2000-06-26,6.5153,6.5582,6.3687,6.4723,1457905,0
2000-06-27,6.3947,6.5409,6.3947,6.4547,2338865,0
2000-06-28,6.4633,6.4633,6.1963,6.3338,1866357,0
2000-06-29,6.4117,6.4374,6.2568,6.2912,2417769,0
2000-06-30,6.36,6.36,5.869,5.869,3662628,0
2000-07-03,5.9635,6.136,5.9377,6.1015,1446761,0
2000-07-05,5.9809,6.0843,5.9551,5.9895,1715042,0
2000-07-06,6.0066,6.2395,5.9895,6.1532,2172235,0
2000-07-07,6.1015,6.1963,5.8864,5.8864,2085437,0
2000-07-10,6.0239,6.136,5.9377,6.0239,1553516,0
2000-07-11,5.9895,6.4633,5.8256,6.4633,1783737,0
2000-07-12,5.9635,6.2395,5.9291,6.136,2363001,0
2000-07-13,6.1963,6.4633,6.0324,6.3687,2683729,0
2000-07-14,6.5409,6.6014,6.4117,6.5839,2152738,0
2000-07-17,7.5149,7.8079,7.4544,7.7645,8341747,0
2000-07-18,7.851,8.0577,7.5579,7.8079,4067369,0
2000-07-19,7.6354,7.7046,7.3684,7.4286,2032984,0
2000-07-20,7.5233,7.5233,7.11,7.1356,5034661,0
2000-07-21,7.1272,7.3252,7.0236,7.0236,1578116,0
2000-07-24,7.0838,7.2216,7.058,7.11,1878891,0
2000-07-25,7.1356,7.1961,6.9375,6.9805,1622214,0
2000-07-26,7.0236,7.0236,6.7563,6.7909,2369498,0
2000-07-27,6.7476,6.9375,6.7305,6.8858,1346042,0
2000-07-28,6.8942,6.9805,6.7736,6.7909,1129746,0
2000-07-31,6.9202,7.2563,6.8684,6.8858,2077082,0
2000-08-01,6.9458,7.1612,6.9375,7.1272,1025312,0
2000-08-02,7.2043,7.2736,6.9976,7.0408,1284310,0
2000-08-03,7.0669,7.0838,6.9115,7.0236,1346042,0
2000-08-04,6.9976,7.0669,6.989,6.9976,1415199,0
2000-08-07,6.9976,7.3252,6.9976,7.1272,1495035,0
2000-08-08,7.1789,7.4717,7.1789,7.42,1995852,0
2000-08-09,7.4461,7.4889,7.282,7.3078,1967079,0
2000-08-10,7.3078,7.3941,7.2304,7.3252,674876,0
2000-08-11,7.2994,7.5233,7.282,7.4976,819692,0
2000-08-14,7.5838,7.6699,7.4114,7.5149,1207725,0
2000-08-15,7.4976,7.5149,7.282,7.2994,1343258,0
2000-08-16,7.2388,7.4114,7.2216,7.3426,1362752,0
2000-08-17,7.3426,7.4976,7.282,7.4461,822479,0
2000-08-18,7.5405,7.5405,7.42,7.4976,808089,0
2000-08-21,7.5579,7.6269,7.4976,7.5838,1482968,0
2000-08-22,7.5838,7.9716,7.4976,7.9457,1770740,0
2000-08-23,7.9026,7.9026,7.5665,7.6269,1036452,0
2000-08-24,7.6269,7.7991,7.5924,7.713,945942,0
2000-08-25,7.7302,7.8855,7.5924,7.713,790450,0
2000-08-30,7.6874,7.6874,7.5405,7.6095,1141814,0
2000-08-31,7.6095,7.7302,7.42,7.6525,653989,0
2000-09-01,7.6874,7.7302,7.4286,7.5149,899525,0
2000-09-05,7.5149,7.9199,7.2216,7.8079,1401741,0
2000-09-06,7.8423,7.851,7.6525,7.7302,704585,0
2000-09-07,7.7387,7.756,7.5579,7.6269,754711,0
2000-09-08,7.5665,7.5838,7.3252,7.4717,927378,0
2000-09-11,7.5233,7.6269,7.4717,7.5579,1339081,0
2000-09-12,7.4976,7.5405,7.4286,7.4717,606184,0
2000-09-13,7.5665,7.6874,7.4544,7.4717,763992,0
2000-09-14,7.4461,7.6354,7.4461,7.4976,683235,0
2000-09-15,7.11,7.282,7.0669,7.1612,3166908,0
2000-09-18,7.0669,7.0669,6.8684,6.989,1333975,0
2000-09-19,6.9805,6.9805,6.7997,6.9202,1242532,0
2000-09-20,6.8684,6.9458,6.7909,6.9202,522172,0
2000-09-21,6.8942,6.9458,6.7476,6.8254,771423,0
2000-09-22,6.8254,6.8254,6.627,6.7305,890245,0
2000-09-25,6.7046,6.8942,6.7046,6.7563,526349,0
2000-09-26,6.5668,6.8254,6.5153,6.7736,2074297,0
2000-09-27,6.6877,6.7046,6.4117,6.4633,2334687,0
2000-09-28,6.4117,6.6702,6.4117,6.5323,1476004,0
2000-09-29,6.5839,6.7563,6.4547,6.4547,917164,0
2000-10-02,6.4374,6.8858,6.4374,6.6877,1325620,0
2000-10-03,6.7476,7.1356,6.7305,6.9976,1322371,0
2000-10-04,6.9976,7.2994,6.989,7.1529,1152491,0
2000-10-05,7.2043,7.2043,6.8942,6.8942,1288949,0
2000-10-06,6.9458,6.989,6.5323,6.5839,739857,0
2000-10-09,6.6357,6.6789,6.5153,6.5839,650280,0
2000-10-10,6.5323,6.6357,6.4547,6.4723,577409,0
2000-10-11,6.4201,6.6357,6.1963,6.3257,1351613,0
2000-10-12,6.3857,6.6014,6.2049,6.2568,1100972,0
2000-10-13,6.3167,6.3257,6.136,6.2568,676734,0
2000-10-16,6.2568,6.6702,6.2568,6.4723,1067089,0
2000-10-17,6.4891,6.5582,6.3257,6.4117,876782,0
2000-10-18,6.36,6.5409,6.2739,6.5065,972864,0
2000-10-19,6.4633,6.7305,6.4201,6.7217,490605,0
2000-10-20,6.6702,6.7736,6.6099,6.6877,451158,0
2000-10-23,6.6357,6.9375,6.4633,6.8167,757960,0
2000-10-24,6.7563,6.9202,6.7305,6.8254,1104684,0
2000-10-25,6.8254,6.8942,6.6877,6.8254,1687195,0
2000-10-26,6.7563,6.8513,6.6702,6.7736,1284310,0
2000-10-27,6.7909,6.8858,6.7909,6.8424,980755,0
2000-10-30,6.8424,7.4114,6.8424,7.3684,1621750,0
2000-10-31,7.3684,7.4114,7.2304,7.3252,984002,0
2000-11-01,7.3767,7.4544,7.2994,7.3684,1200761,0
2000-11-02,7.42,7.4717,7.3767,7.4461,812267,0
2000-11-03,7.3767,7.4114,7.2216,7.3509,717114,0
2000-11-06,7.3509,7.6354,7.3509,7.5838,1413344,0
2000-11-07,7.5405,7.5405,7.2216,7.3252,1050843,0
2000-11-08,7.1789,7.42,7.1789,7.2736,1058267,0
2000-11-09,7.3078,7.3252,7.1356,7.282,876782,0
2000-11-10,7.2043,7.2304,7.0149,7.0149,865177,0
2000-11-13,7.058,7.2216,6.9976,6.9976,631248,0
2000-11-14,7.058,7.2304,6.9632,6.9632,807162,0
2000-11-15,7.058,7.3509,7.058,7.282,762599,0
2000-11-16,7.3252,7.3252,7.058,7.0838,541201,0
2000-11-17,7.1356,7.3078,7.0236,7.1272,457654,0
2000-11-20,7.1789,7.1961,7.0149,7.0236,772813,0
2000-11-21,7.0838,7.2216,7.0236,7.1356,600613,0
2000-11-22,7.1529,7.1612,6.9805,7.0236,1098651,0
2000-11-24,7.0669,7.0926,7.0149,7.058,350899,0
2000-11-27,7.0149,7.2388,7.0149,7.1612,847079,0
2000-11-28,7.2216,7.2216,7.11,7.1529,691586,0
2000-11-29,7.1612,7.4114,7.1272,7.3426,1132999,0
2000-11-30,7.3941,7.6095,7.3426,7.6095,2065014,0
2000-12-01,7.7046,7.9716,7.6699,7.9199,1326550,0
2000-12-04,7.9199,8.1698,7.8253,8.1698,1876567,0
2000-12-05,7.9888,8.0665,7.7991,7.9888,2657735,0
2000-12-06,7.8594,7.8767,7.1272,7.2304,4975716,0
2000-12-07,7.2304,7.282,7.0926,7.0926,1248570,0
2000-12-08,7.2216,7.4286,7.2043,7.42,1255065,0
2000-12-11,7.42,7.5233,7.3252,7.4461,865177,0
2000-12-12,7.3941,7.7818,7.3684,7.7302,1540523,0
2000-12-13,7.6874,7.7046,7.4114,7.5233,1182198,0
2000-12-14,7.4461,7.4544,7.2304,7.3509,586688,0
2000-12-15,7.3078,7.3078,7.1529,7.1789,1508958,0
2000-12-18,7.2304,8.1871,7.1529,7.713,2757995,0
2000-12-19,7.11,7.3767,6.989,7.2563,3092645,0
2000-12-20,7.1789,7.282,7.0669,7.2563,1344653,0
2000-12-21,7.1961,7.3426,7.1612,7.3252,1130210,0
2000-12-22,7.4286,7.6525,7.3684,7.6525,1007676,0
2000-12-26,7.7046,7.9026,7.5233,7.8253,1160383,0
2000-12-27,7.7818,8.1007,7.7302,8.0837,960332,0
2000-12-28,8.0837,8.144,7.9543,8.1007,935732,0
2000-12-29,8.0577,8.3591,7.9973,8.1698,1277345,0
2001-01-02,8.2301,8.3076,8.0665,8.1349,2200082,0
2001-01-03,8.1349,8.2729,7.9457,8.2729,1865892,0
2001-01-04,8.2729,8.7117,8.2729,8.5748,1644491,0
2001-01-05,8.6352,8.6352,8.2906,8.3335,1390136,0
2001-01-08,8.2386,8.3335,8.0665,8.1349,909740,0
2001-01-09,8.2559,8.2559,8.0405,8.1613,931554,0
2001-01-10,8.1698,8.1698,7.6874,8.0921,1360895,0
2001-01-11,8.2043,8.2043,7.9457,8.0231,830370,0
2001-01-12,8.0837,8.1613,7.9888,8.144,1132069,0
2001-01-16,8.144,8.3335,7.9973,8.3076,980293,0
2001-01-17,8.4024,8.4024,8.0665,8.0837,604789,0
2001-01-18,8.118,8.1698,7.8423,8.1613,923197,0
2001-01-19,8.1698,8.1698,7.8423,7.9457,692978,0
2001-01-22,7.9973,8.0231,7.851,7.9716,626606,0
2001-01-23,7.9716,8.2386,7.9286,8.1349,898133,0
2001-01-24,8.144,8.1698,8.0405,8.0405,582973,0
2001-01-25,8.1698,8.1698,7.6613,8.0405,2984964,0
2001-01-26,7.7991,7.9716,7.4544,7.9026,3013741,0
2001-01-29,7.9716,8.0146,7.7991,7.9716,802983,0
2001-01-30,7.9716,8.1871,7.7734,8.1871,771423,0
2001-01-31,8.1007,8.2906,8.0837,8.0837,1935051,0
2001-02-01,8.1349,8.1871,7.9286,8.0577,1042952,0
2001-02-02,8.1524,8.1613,7.937,8.0061,1080546,0
2001-02-05,8.0665,8.0665,7.7908,7.7908,1276884,0
2001-02-06,7.7908,7.9888,7.4114,7.9199,2045055,0
2001-02-07,7.9112,8.144,7.8855,8.1267,718974,0
2001-02-08,8.1267,8.1613,7.8767,7.937,1247178,0
2001-02-09,7.9973,7.9973,7.756,7.8162,1168268,0
2001-02-12,7.7991,7.9973,7.7908,7.9199,869354,0
2001-02-13,7.9973,8.0577,7.9716,8.0405,1118611,0
2001-02-14,8.0577,8.0749,7.937,7.98,1021140,0
2001-02-15,8.0146,8.325,8.0061,8.2991,1725716,0
2001-02-16,8.2991,8.4539,7.9716,8.0921,1637525,0
2001-02-20,8.1349,8.2648,7.98,8.0061,1025312,0
2001-02-21,8.0061,8.0318,7.8162,8.0061,978900,0
2001-02-22,8.0061,8.0061,7.756,7.8938,1003498,0
2001-02-23,7.8938,7.8938,7.6525,7.8423,1381783,0
2001-02-26,7.9286,8.3937,7.8594,8.2474,1213759,0
2001-02-27,8.0231,8.2301,8.0231,8.1007,980293,0
2001-02-28,8.1871,8.2301,7.9286,7.9627,1094469,0
2001-03-01,8.1871,8.1958,7.9457,8.1007,1317728,0
2001-03-02,8.1524,8.4539,8.1349,8.2906,1139495,0
2001-03-05,8.2474,8.6949,8.2474,8.6352,1899313,0
2001-03-06,8.6867,8.9275,8.6181,8.6774,2350466,0
2001-03-07,8.781,9.3242,8.7471,9.1793,3735499,0
2001-03-08,9.1793,9.2641,9.1517,9.1862,1733608,0
2001-03-09,9.2131,9.2131,9.0589,9.0675,1853362,0
2001-03-12,9.0675,9.1517,8.8334,8.8334,2181981,0
2001-03-13,8.9453,8.9453,8.5573,8.8425,3087543,0
2001-03-14,8.7038,8.7635,8.48,8.5748,1685801,0
2001-03-15,8.8253,8.8253,8.5835,8.609,1501067,0
2001-03-16,8.5573,8.5748,8.3164,8.3507,1577657,0
2001-03-19,8.3937,8.6695,8.3076,8.609,1287095,0
2001-03-20,8.6949,8.6949,8.2991,8.3164,1068942,0
2001-03-21,8.3076,8.3164,7.98,8.0577,1592505,0
2001-03-22,8.0061,8.1524,7.6525,8.0405,1812052,0
2001-03-23,8.0665,8.0665,7.7645,7.8767,1714118,0
2001-03-26,7.9888,8.2906,7.9457,8.2213,1188693,0
2001-03-27,8.144,8.2817,8.1096,8.2729,757032,0
2001-03-28,8.2301,8.2906,8.0231,8.1267,735217,0
2001-03-29,8.1007,8.2729,7.9973,8.1267,1764246,0
2001-03-30,8.0837,8.2129,7.98,8.0837,797876,0
2001-04-02,8.0489,8.3591,7.9716,8.0146,1171984,0
2001-04-03,8.0489,8.0489,7.7046,7.756,1381319,0
2001-04-04,7.713,8.0837,7.7046,7.9199,1283378,0
2001-04-05,7.9112,8.0489,7.8162,7.9973,2788628,0
2001-04-06,7.9973,7.9973,7.7302,7.8253,885138,0
2001-04-09,7.8594,7.9716,7.8594,7.937,930164,0
2001-04-10,7.9627,8.3419,7.9286,8.2729,1627317,0
2001-04-11,8.2213,8.2474,7.937,7.9627,707829,0
2001-04-12,7.756,8.325,7.756,8.2991,1071728,0
2001-04-16,8.0837,8.437,7.98,8.2213,1884460,0
2001-04-17,8.2213,8.3164,8.2129,8.2729,708292,0
2001-04-18,8.3764,8.9116,8.1613,8.8075,1989357,0
2001-04-19,8.781,8.781,8.5919,8.7211,1268526,0
2001-04-20,8.6949,8.7117,8.437,8.5919,1173841,0
2001-04-23,8.5919,8.653,8.437,8.4627,498502,0
2001-04-24,8.4111,8.5919,8.4111,8.5145,1045271,0
2001-04-25,8.4883,8.6949,8.2817,8.6774,1005818,0
2001-04-26,8.6436,8.8334,8.6263,8.7292,633568,0
2001-04-27,8.7471,8.9116,8.7211,8.8847,575550,0
2001-04-30,8.8253,9.0916,8.7729,8.8594,1492251,0
2001-05-01,8.8677,9.0675,8.7981,9.0675,1058730,0
2001-05-02,9.2131,9.2981,8.9706,9.0589,1406383,0
2001-05-03,9.0228,9.0916,8.7384,9.0855,2641956,0
2001-05-04,9.0228,9.2894,8.7904,9.2894,1288949,0
2001-05-07,9.1614,9.3153,9.0409,9.2486,1208652,0
2001-05-08,9.2305,9.3428,9.1249,9.2392,598760,0
2001-05-09,9.1862,9.3756,9.1,9.2894,1330261,0
2001-05-10,9.3428,9.506,9.1958,9.4549,925054,0
2001-05-11,9.523,9.557,9.3153,9.4022,718508,0
2001-05-14,9.2981,9.42,9.1517,9.2718,1063373,0
2001-05-15,9.3153,9.3585,9.1958,9.2894,538882,0
2001-05-16,9.2894,9.73,9.2894,9.704,1029490,0
2001-05-17,9.712,9.807,9.67,9.765,1206796,0
2001-05-18,9.807,9.807,9.644,9.661,718508,0
2001-05-21,9.661,9.661,9.4111,9.644,1635672,0
2001-05-22,9.607,9.73,9.523,9.653,1054092,0
2001-05-23,9.653,9.653,9.3585,9.3756,1325157,0
2001-05-24,9.3756,9.4708,9.2392,9.3673,1639854,0
2001-05-25,9.3673,9.4867,9.3242,9.3923,526816,0
2001-05-29,9.436,9.436,9.1697,9.2305,1086117,0
2001-05-30,9.1614,9.1614,8.9621,8.9799,1048987,0
2001-05-31,8.9799,9.2806,8.9799,9.1249,1028095,0
2001-06-01,9.0493,9.4022,8.9199,9.3756,1818551,0
2001-06-04,9.0228,9.3585,8.9453,9.3428,2881457,0
2001-06-05,9.3428,9.3756,9.2562,9.3585,969614,0
2001-06-06,9.2641,9.4778,9.2218,9.2641,1850577,0
2001-06-07,9.2718,9.3673,9.2486,9.2894,918557,0
2001-06-08,9.2894,9.2981,9.1154,9.1517,1486215,0
2001-06-11,9.0493,9.0589,8.7471,8.781,3696508,0
2001-06-12,8.6774,8.7211,8.4627,8.5318,14306103,0
2001-06-13,8.4883,8.4883,8.2474,8.3591,10840744,0
2001-06-14,8.2906,8.4111,8.2648,8.4024,5868743,0
2001-06-15,8.4111,8.5318,8.4024,8.437,4554730,0
2001-06-18,8.4539,8.6181,8.2991,8.54,4525949,0
2001-06-19,8.5919,8.6612,8.4283,8.6263,3002138,0
2001-06-20,8.6263,8.7904,8.5573,8.7729,3654266,0
2001-06-21,8.7211,8.8253,8.653,8.6695,1838509,0
2001-06-22,8.6695,8.6949,8.4627,8.4627,848006,0
2001-06-25,8.4883,8.5489,8.2474,8.2729,1877033,0
2001-06-26,8.2301,8.4627,8.1349,8.4283,2032521,0
2001-06-27,8.3764,8.5748,8.3591,8.3678,1633815,0
2001-06-28,8.4195,8.4539,8.3335,8.4111,2521274,0
2001-06-29,8.4195,8.5057,8.2817,8.3419,3936012,0
2001-07-02,8.5145,8.6612,8.2817,8.653,1611074,0
2001-07-03,8.653,8.7292,8.5835,8.6774,776990,0
2001-07-05,8.6436,8.6949,8.5145,8.653,506391,0
2001-07-06,8.6181,8.6181,8.2474,8.3507,1128819,0
2001-07-09,8.4024,8.6612,8.4024,8.6352,1308908,0
2001-07-10,8.6352,8.7211,8.5229,8.5835,1541452,0
2001-07-11,8.5835,8.7211,8.437,8.4973,1267598,0
2001-07-12,8.9116,9.1793,8.8847,8.9968,3486712,0
2001-07-13,8.9968,9.0855,8.8847,8.9706,935732,0
2001-07-16,9.0493,9.0855,8.8253,8.9023,995605,0
2001-07-17,8.9453,9.3756,8.9116,9.2131,2047374,0
2001-07-18,9.2131,9.2131,8.9453,9.1154,838256,0
2001-07-19,9.1862,9.3585,8.9799,9.077,1210047,0
2001-07-20,9.1249,9.2718,9.0409,9.1154,740790,0
2001-07-23,9.1068,9.1068,8.8334,8.9358,1038775,0
2001-07-24,8.9453,8.9453,8.6181,8.7117,1202155,0
2001-07-25,8.6695,8.7384,8.6181,8.7384,1885387,0
2001-07-26,8.781,8.8075,8.609,8.7981,669772,0
2001-07-27,8.8334,8.8594,8.7471,8.8425,533776,0
2001-07-30,8.8847,8.9875,8.6695,8.7038,1402668,0
2001-07-31,8.7471,8.9116,8.6774,8.7729,1158525,0
2001-08-01,8.8075,8.9116,8.7038,8.7635,576943,0
2001-08-02,8.7904,8.8938,8.7292,8.8502,469719,0
2001-08-03,8.8677,8.9536,8.7117,8.9199,994215,0
2001-08-06,8.9199,8.9358,8.7292,8.7729,695301,0
2001-08-07,8.7554,8.7981,8.5662,8.6612,1486215,0
2001-08-08,8.6695,8.8334,8.5835,8.5919,570445,0
2001-08-09,8.5919,8.6695,8.4883,8.653,612683,0
2001-08-10,8.6181,8.8847,8.609,8.8425,800661,0
2001-08-13,8.9199,9.0493,8.8075,9.0144,891172,0
2001-08-14,9.0316,9.0316,8.8677,8.9968,833154,0
2001-08-15,8.9875,9.0493,8.8772,8.8938,460443,0
2001-08-16,8.9116,8.9453,8.7729,8.9358,336046,0
2001-08-17,8.8847,8.8847,8.7117,8.8425,1008138,0
2001-08-20,8.8772,8.8772,8.54,8.6436,1313551,0
2001-08-21,8.5145,8.6008,8.48,8.5145,1502461,0
2001-08-22,8.5748,8.6008,8.5489,8.5748,1492251,0
2001-08-23,8.5835,8.5835,8.5057,8.5145,1222113,0
2001-08-24,8.5145,8.6352,8.5145,8.609,815515,0
2001-08-27,8.609,8.6612,8.5229,8.54,965903,0
2001-08-28,8.5748,8.6181,8.5145,8.5489,608970,0
2001-08-29,8.54,8.54,8.437,8.4457,744963,0
2001-08-30,8.4457,8.48,7.9286,8.1267,2151345,0
2001-08-31,8.1349,8.2559,8.0837,8.1349,3461185,0
2001-09-04,8.1613,8.3419,8.1613,8.2559,1483432,0
2001-09-05,8.2386,8.2386,8.0318,8.1007,1699727,0
2001-09-06,8.0921,8.0921,7.8767,7.9627,1236967,0
2001-09-07,7.98,7.98,7.6354,7.6613,2181981,0
2001-09-10,7.6095,7.6785,7.5405,7.6269,937587,0
2001-09-17,7.3252,7.3337,6.9028,6.9375,1376212,0
2001-09-18,6.9976,7.0149,6.7476,6.7821,2014422,0
2001-09-19,6.7997,6.8254,6.1015,6.3167,3297339,0
2001-09-20,6.3257,6.4374,6.2568,6.3167,2142527,0
2001-09-21,6.2049,6.5323,6.0324,6.4633,2273881,0
2001-09-24,6.4291,7.0236,6.4291,6.9115,2179664,0
2001-09-25,6.9028,7.0149,6.8942,7.0149,1380856,0
2001-09-26,7.11,7.11,6.7909,6.7909,4815117,0
2001-09-27,6.8684,6.9458,6.8254,6.9287,1773063,0
2001-09-28,7.0236,7.2906,7.0236,7.11,1641704,0
2001-10-01,7.1529,7.1873,6.8424,6.9202,909740,0
2001-10-02,6.9202,7.2388,6.9202,7.2134,1100042,0
2001-10-03,7.2736,7.3252,7.2043,7.2475,2862431,0
2001-10-04,7.2736,7.3767,7.1961,7.3078,1611074,0
2001-10-05,7.3767,7.4889,7.2648,7.4369,1190551,0
2001-10-08,7.3684,7.4026,7.1873,7.1961,775134,0
2001-10-09,7.1703,7.2304,7.0669,7.1011,693443,0
2001-10-10,7.1011,7.5492,7.058,7.3252,1812052,0
2001-10-11,7.4889,7.713,7.4544,7.6354,3858963,0
2001-10-12,7.6354,7.6354,7.2994,7.3078,1794877,0
2001-10-15,7.3078,7.4114,7.1703,7.2736,1709009,0
2001-10-16,7.2736,7.4461,7.2648,7.3252,1157593,0
2001-10-17,7.3252,7.3252,7.058,7.058,2080327,0
2001-10-18,7.0236,7.0669,6.8598,6.877,1723399,0
2001-10-19,6.7997,6.834,6.6789,6.7217,2192655,0
2001-10-22,6.7305,6.9028,6.7305,6.9028,1337687,0
2001-10-23,6.9028,7.0236,6.8684,6.9115,899063,0
2001-10-24,6.9202,7.0149,6.8598,6.9805,1153417,0
2001-10-25,6.9287,7.058,6.7909,6.9458,1071262,0
2001-10-26,6.9548,7.2134,6.9548,7.0753,743570,0
2001-10-29,7.1181,7.1181,6.7909,6.7909,1064764,0
2001-10-30,6.7909,6.8424,6.627,6.6789,582973,0
2001-10-31,6.765,6.8424,6.7046,6.7476,761674,0
2001-11-01,6.739,7.0236,6.6702,6.9202,1333047,0
2001-11-02,6.9028,7.11,6.8942,7.0753,1118142,0
2001-11-05,7.11,7.3337,7.0926,7.2906,1715042,0
2001-11-06,7.282,7.4802,7.1612,7.4286,1981469,0
2001-11-07,7.42,7.4976,7.3509,7.4628,970080,0
2001-11-08,7.4889,7.5838,7.4544,7.4802,1941086,0
2001-11-09,7.4976,7.4976,7.3252,7.3856,952906,0
2001-11-12,7.3509,7.3509,7.1873,7.2648,1148778,0
2001-11-13,7.3166,7.6957,7.3166,7.601,1286629,0
2001-11-14,7.6095,7.7302,7.5322,7.6095,1039700,0
2001-11-15,7.6095,7.7387,7.5838,7.6354,920410,0
2001-11-16,7.6957,7.7216,7.6095,7.7046,742180,0
2001-11-19,7.7046,7.8423,7.6699,7.7387,1068478,0
2001-11-20,7.7302,7.756,7.618,7.6525,892102,0
2001-11-21,7.6525,7.6613,7.5063,7.5492,543520,0
2001-11-23,7.5492,7.7046,7.5405,7.6874,158277,0
2001-11-26,7.6525,7.8594,7.601,7.8423,1236967,0
2001-11-27,7.8423,7.9112,7.7216,7.9026,1220258,0
2001-11-28,7.8162,7.8162,7.6525,7.7046,1697402,0
2001-11-29,7.5665,7.6785,7.4286,7.5838,1937836,0
2001-11-30,7.5838,7.8423,7.5149,7.8079,2046909,0
2001-12-03,7.7991,7.7991,7.7046,7.7734,972401,0
2001-12-04,7.7818,8.0318,7.7645,7.98,807625,0
2001-12-05,7.98,8.2906,7.9716,8.2213,2959436,0
2001-12-06,8.2906,8.54,8.1958,8.4883,2144386,0
2001-12-07,8.4457,8.48,8.3164,8.3678,1404524,0
2001-12-10,8.3164,8.3678,8.2129,8.2386,1178947,0
2001-12-11,8.2301,8.3419,8.1524,8.2213,2117463,0
2001-12-12,8.2129,8.3507,8.1871,8.3335,833154,0
2001-12-13,8.3335,8.3335,8.1958,8.2474,1122319,0
2001-12-14,8.1782,8.2301,8.0489,8.2129,1191478,0
2001-12-17,8.1613,8.3419,8.144,8.1782,1689981,0
2001-12-18,8.1613,8.48,8.1349,8.4457,983075,0
2001-12-19,8.4457,8.4539,8.3419,8.4195,993751,0
2001-12-20,8.3507,8.3678,8.1613,8.2386,1686727,0
2001-12-21,8.2906,8.3076,8.1698,8.2301,1053163,0
2001-12-24,8.1871,8.3591,8.1871,8.3419,200050,0
2001-12-26,8.3419,8.4024,8.2474,8.3076,627998,0
2001-12-27,8.3076,8.4627,8.3076,8.4111,332335,0
2001-12-28,8.4283,8.437,8.325,8.437,668381,0
2001-12-31,8.437,8.437,8.2906,8.2991,492467,0
2002-01-02,8.3164,8.4024,8.1871,8.3937,1565587,0
2002-01-03,8.3937,8.5145,8.3937,8.48,776990,0
2002-01-04,8.5229,8.6008,8.4973,8.5573,1261102,0
2002-01-07,8.609,8.6181,8.4973,8.5145,851256,0
2002-01-08,8.4883,8.5229,8.2729,8.3507,900920,0
2002-01-09,8.2991,8.5145,8.2991,8.3764,833154,0
2002-01-10,8.3764,8.3764,8.1349,8.2301,1253212,0
2002-01-11,8.1871,8.1871,8.0837,8.0921,1333047,0
2002-01-14,8.0489,8.1267,7.9457,7.9543,1012780,0
2002-01-15,7.6525,7.8079,7.5405,7.7216,4369533,0
2002-01-16,7.7216,7.7645,7.575,7.575,2038556,0
2002-01-17,7.575,7.756,7.5405,7.7475,824799,0
2002-01-18,7.6957,7.713,7.5149,7.575,1586004,0
2002-01-22,7.5838,7.6525,7.5063,7.5405,1076834,0
2002-01-23,7.2906,7.6354,7.2134,7.601,1821335,0
2002-01-24,7.618,7.8335,7.5924,7.7645,2396883,0
2002-01-25,7.7302,7.98,7.7302,7.9286,1435626,0
2002-01-28,7.9286,8.0665,7.9199,8.0146,1596219,0
2002-01-29,8.0146,8.0665,7.8079,7.8423,1368321,0
2002-01-30,7.7991,7.9112,7.6874,7.9112,1288026,0
2002-01-31,7.9627,8.118,7.9026,8.118,1355791,0
2002-02-04,8.0146,8.1007,7.937,8.0231,1981469,0
2002-02-05,8.0061,8.2129,7.9888,8.1698,3409665,0
2002-02-06,8.1613,8.2648,8.1007,8.1267,2405237,0
2002-02-07,8.1524,8.2386,8.144,8.1613,2191264,0
2002-02-08,8.144,8.2906,8.0577,8.2906,2052481,0
2002-02-11,8.2648,8.5318,8.0231,8.4283,2623388,0
2002-02-12,8.4111,8.4712,8.3678,8.3937,1283847,0
2002-02-13,8.3937,8.4973,8.3764,8.4111,1447228,0
2002-02-14,8.437,8.4539,8.3507,8.3764,902312,0
2002-02-15,8.3851,8.3937,8.2474,8.2817,1970792,0
2002-02-19,8.2817,8.2906,8.1349,8.1349,1068012,0
2002-02-20,8.1958,8.2386,8.1524,8.2213,1943404,0
2002-02-21,8.2906,8.7729,8.2559,8.54,3434729,0
2002-02-22,8.5145,8.6949,8.4539,8.6436,1984718,0
2002-02-25,8.6436,9.0493,8.6436,8.9875,2096114,0
2002-02-26,8.9875,9.3506,8.9875,9.1793,2519420,0
2002-02-27,9.1432,9.1793,8.9453,9.0675,2164341,0
2002-02-28,9.077,9.077,8.8847,8.9536,4155094,0
2002-03-01,8.9536,9.0855,8.8847,9.0855,2480897,0
2002-03-04,9.1862,9.807,9.1793,9.756,3798621,0
2002-03-05,9.756,9.756,9.445,9.4708,3188260,0
2002-03-06,9.4708,9.773,9.4708,9.721,1910451,0
2002-03-07,9.678,9.78,9.4708,9.4956,2598323,0
2002-03-08,9.549,9.67,9.436,9.515,2120249,0
2002-03-11,9.747,10.169,9.739,10.09,5909126,0
2002-03-12,9.937,10.169,9.937,10.024,3086614,0
2002-03-13,10.015,10.075,9.824,9.84,1667234,0
2002-03-14,9.84,10.024,9.824,9.986,2441904,0
2002-03-15,9.756,10.1,9.756,10.082,3483464,0
2002-03-18,10.082,10.109,9.986,10.075,1516850,0
2002-03-19,10.04,10.332,10.04,10.332,1687195,0
2002-03-20,10.307,10.307,10.196,10.237,2069188,0
2002-03-21,10.221,10.229,9.79,9.79,4617386,0
2002-03-22,9.773,10.015,9.721,9.858,2321222,0
2002-03-25,9.807,9.904,9.678,9.695,2687904,0
2002-03-26,9.607,9.849,9.607,9.849,1742429,0
2002-03-27,9.832,10.015,9.824,9.986,2331434,0
2002-03-28,9.986,10.229,9.986,10.178,1767030,0
2002-04-01,10.134,10.152,9.922,10.124,1343258,0
2002-04-02,10.09,10.1,9.914,9.914,2311478,0
2002-04-03,9.914,10.015,9.773,9.824,3006318,0
2002-04-04,9.824,10.134,9.815,10.124,2731072,0
2002-04-05,10.169,10.342,10.082,10.204,2507350,0
2002-04-08,10.178,10.332,10.082,10.298,1337687,0
2002-04-10,10.669,10.833,10.558,10.816,3209614,0
2002-04-11,10.774,10.782,10.47,10.497,2848968,0
2002-04-12,10.506,10.548,10.36,10.532,1577192,0
2002-04-15,10.532,10.583,10.342,10.376,2110968,0
2002-04-16,10.393,10.765,10.393,10.737,2575117,0
2002-04-17,10.737,10.737,10.196,10.246,4924192,0
2002-04-18,10.28,10.289,10.082,10.1,3293623,0
2002-04-19,10.124,10.134,9.922,9.951,3205899,0
2002-04-22,9.807,9.858,9.3153,9.515,6997098,0
2002-04-23,9.4778,9.4867,9.2392,9.3428,8482384,0
2002-04-24,9.4549,9.584,9.3242,9.3506,4325435,0
2002-04-25,9.2218,9.436,8.9453,9.3506,3838074,0
2002-04-26,9.3923,9.4956,9.2894,9.3673,1655166,0
2002-04-29,9.3673,9.3673,8.9799,9.0144,2462330,0
2002-04-30,9.0409,9.3506,9.0228,9.1697,3500637,0
2002-05-01,9.2305,9.2305,8.9116,8.9536,3769848,0
2002-05-02,9.0409,9.1517,8.9621,9.077,2252997,0
2002-05-03,9.077,9.1,8.9116,9.0059,3076401,0
2002-05-06,9.0059,9.0059,8.6436,8.6436,2813230,0
2002-05-07,8.6695,8.8847,8.6436,8.8502,3639417,0
2002-05-08,8.9875,9.1517,8.9875,9.1,1806945,0
2002-05-09,9.0493,9.0675,8.8594,8.8772,1305196,0
2002-05-10,8.9116,8.9275,8.7729,8.7981,825724,0
2002-05-13,8.7384,8.7981,8.6436,8.653,1708546,0
2002-05-14,8.8253,9.0675,8.8159,8.9875,1510350,0
2002-05-15,8.9875,9.3673,8.9199,9.2562,3442616,0
2002-05-16,9.2131,9.2131,9.0589,9.1068,977505,0
2002-05-17,9.1068,9.2218,9.0316,9.0675,1693690,0
2002-05-20,9.0589,9.0589,8.9358,8.9621,968223,0
2002-05-21,8.9621,9.0409,8.6949,8.7038,2436334,0
2002-05-22,8.7038,8.7904,8.5919,8.6949,2448869,0
2002-05-23,8.7904,8.7981,8.5573,8.7117,2632206,0
2002-05-24,8.7211,8.8253,8.6867,8.6867,877714,0
2002-05-28,8.7384,8.8075,8.5229,8.5573,1126031,0
2002-05-29,8.4539,8.5145,7.9716,8.1698,5147451,0
2002-05-30,8.1698,8.1698,7.756,7.8938,5235639,0
2002-05-31,7.8594,8.0146,7.8423,7.9286,3683978,0
2002-06-03,7.9286,7.9627,7.6699,7.6699,3188260,0
2002-06-04,7.6699,7.6699,7.282,7.4544,5543838,0
2002-06-05,7.4544,7.6269,7.4544,7.5838,2929730,0
2002-06-06,7.5838,7.5838,7.3166,7.3166,2089149,0
2002-06-07,7.2304,7.4628,7.1529,7.3684,4305941,0
2002-06-10,7.3684,7.4286,7.3426,7.3596,1907204,0
2002-06-11,7.4114,7.5492,7.2906,7.2906,3382283,0
2002-06-12,7.2906,7.2994,7.1181,7.2994,1823654,0
2002-06-13,7.2475,7.2475,7.0753,7.1529,1849185,0
2002-06-14,7.1011,7.1011,6.8424,6.9805,3384137,0
2002-06-17,6.9805,7.1529,6.9805,7.11,2511529,0
2002-06-18,7.0838,7.2134,7.0322,7.0838,2169450,0
2002-06-19,7.0322,7.2134,6.9632,6.9632,3571652,0
2002-06-20,6.9632,7.0322,6.739,6.7736,2915804,0
2002-06-21,6.7305,6.7909,6.5839,6.6014,2981713,0
2002-06-24,6.6014,6.7736,6.5409,6.6877,2421018,0
2002-06-25,6.7305,6.8942,6.7305,6.8858,4874995,0
2002-06-26,6.7736,6.9028,6.7046,6.8858,3462112,0
2002-06-27,6.9287,6.9976,6.808,6.989,3117711,0
2002-06-28,6.9458,7.1961,6.9458,7.1356,2091937,0
2002-07-01,7.1356,7.1356,6.972,6.989,3012814,0
2002-07-02,6.989,6.9976,6.7217,6.8167,1981469,0
2002-07-03,6.8167,6.8684,6.6186,6.7736,1971253,0
2002-07-05,6.808,7.1442,6.808,7.1442,1119535,0
2002-07-08,7.1011,7.2388,7.0067,7.0236,1825977,0
2002-07-09,6.9976,7.1442,6.8424,6.8424,1300555,0
2002-07-10,6.8424,6.8598,6.5839,6.6099,2147171,0
2002-07-11,6.5839,6.5839,6.36,6.5668,2268313,0
2002-07-12,6.5668,6.6529,6.3947,6.4547,1440728,0
2002-07-15,6.4374,6.4547,6.1186,6.4201,3367887,0
2002-07-16,6.3947,6.3947,6.0926,6.1619,4182476,0
2002-07-17,6.2476,6.3947,6.1099,6.3167,3452365,0
2002-07-18,6.2824,6.36,6.1186,6.1532,2316119,0
2002-07-19,6.2912,6.6789,6.2135,6.2395,6570078,0
2002-07-22,6.2739,6.3947,6.1099,6.2221,5312688,0
2002-07-23,6.2221,6.2824,5.9463,6.0239,3114459,0
2002-07-24,6.0066,6.4633,5.86,6.4633,2957580,0
2002-07-25,6.4633,6.5839,6.1877,6.4465,3118638,0
2002-07-26,6.4117,6.5153,6.3167,6.4978,1962436,0
2002-07-29,6.627,7.0669,6.5668,7.0669,3161343,0
2002-07-30,7.0669,7.0838,6.9028,7.058,4088716,0
2002-07-31,7.0236,7.0838,6.8254,6.9548,1985181,0
2002-08-01,6.9028,6.989,6.7217,6.7476,2085437,0
2002-08-02,6.7217,6.7476,6.3338,6.4201,1681160,0
2002-08-05,6.3338,6.4374,6.1532,6.1532,2219112,0
2002-08-06,6.36,6.6099,6.36,6.5153,2008388,0
2002-08-07,6.5668,6.6357,6.3947,6.627,1609676,0
2002-08-08,6.6357,6.7909,6.5668,6.7736,2225613,0
2002-08-09,6.739,6.834,6.6357,6.7997,1169197,0
2002-08-12,6.6877,6.7563,6.5582,6.6877,1068942,0
2002-08-13,6.7305,6.765,6.5323,6.5496,1763318,0
2002-08-14,6.5323,6.6789,6.2824,6.6702,2604822,0
2002-08-15,6.6789,6.7909,6.5409,6.6961,1432840,0
2002-08-16,6.4978,6.5839,6.3773,6.5756,2484145,0
2002-08-19,6.5756,6.7736,6.4978,6.7476,1443978,0
2002-08-20,6.7476,6.7821,6.4978,6.5668,2783987,0
2002-08-21,6.6014,6.6789,6.5153,6.6789,1453724,0
2002-08-22,6.7046,6.808,6.6529,6.7997,1295449,0
2002-08-23,6.7997,6.7997,6.6014,6.6357,1236500,0
2002-08-26,6.6444,6.7909,6.5926,6.7821,1106541,0
2002-08-27,6.834,6.9805,6.7476,6.765,2480431,0
2002-08-28,6.7046,6.7217,6.5153,6.5323,1469042,0
2002-08-29,6.4723,6.4723,6.36,6.4117,2197761,0
2002-08-30,6.4201,6.5065,6.3947,6.4201,1699727,0
2002-09-03,6.2476,6.2476,6.0324,6.0671,2935764,0
2002-09-04,6.1186,6.2049,5.9809,6.1788,1736859,0
2002-09-05,6.136,6.136,5.9895,6.0671,1688587,0
2002-09-06,6.1619,6.1963,6.0755,6.1705,1195655,0
2002-09-09,6.136,6.3338,6.0755,6.2912,1078227,0
2002-09-10,6.3257,6.343,6.2476,6.3257,840579,0
2002-09-11,6.3773,6.4117,6.2476,6.2652,1430518,0
2002-09-12,6.2395,6.2739,6.1532,6.1705,1001641,0
2002-09-13,6.1015,6.1015,5.9119,6.0239,1787913,0
2002-09-16,6.0411,6.0411,5.9291,5.9635,1263885,0
2002-09-17,5.9635,5.9895,5.7567,5.7654,1995852,0
2002-09-18,5.6532,5.6619,5.3948,5.4293,5349820,0
2002-09-19,5.4118,5.4723,5.2916,5.2998,4684228,0
2002-09-20,5.2224,5.3343,5.2224,5.3088,3420803,0
2002-09-23,5.2743,5.3172,5.2485,5.2655,2776094,0
2002-09-24,5.2398,5.2398,5.0241,5.0503,1755886,0
2002-09-25,5.1449,5.2485,5.0673,5.2311,2110502,0
2002-09-26,5.2485,5.4118,5.2485,5.3863,3077330,0
2002-09-27,5.3603,5.3691,5.1709,5.1792,2589973,0
2002-09-30,5.1363,5.1363,4.9381,5.0929,2327725,0
2002-10-01,5.0848,5.2916,4.9293,5.2826,2605749,0
2002-10-02,5.2311,5.2998,4.8691,4.9725,2434013,0
2002-10-03,5.0241,5.1449,4.895,5.0328,2660058,0
2002-10-04,5.1018,5.1018,4.6708,4.7656,3319619,0
2002-10-07,4.8171,4.8433,4.6019,4.619,2103538,0
2002-10-08,4.6364,4.6538,4.3177,4.5244,3532198,0
2002-10-09,4.5244,4.5244,4.2226,4.2401,4693971,0
2002-10-10,4.2401,4.6106,4.2401,4.6106,5240743,0
2002-10-11,4.6622,5.214,4.6622,5.0069,6512521,0
2002-10-14,4.9895,5.1276,4.9033,5.0156,3206826,0
2002-10-15,5.2655,5.5152,5.2655,5.5152,4959469,0
2002-10-16,4.9553,5.1623,4.7398,4.7398,11796433,0
2002-10-17,4.7398,5.2485,4.5675,5.2485,9187893,0
2002-10-18,5.1363,5.3431,5.0415,5.3172,3870103,0
2002-10-21,5.2655,5.5929,5.1709,5.5672,4819759,0
2002-10-22,5.3863,5.4118,5.2743,5.3863,3630138,0
2002-10-23,5.326,5.5758,5.2398,5.5758,3933228,0
2002-10-24,5.6016,5.6016,5.326,5.3775,2427984,0
2002-10-25,5.2998,5.4377,5.2485,5.4293,1722468,0
2002-10-28,5.4293,5.4637,5.2224,5.2743,2640562,0
2002-10-29,5.2485,5.2485,5.0848,5.2053,2100292,0
2002-10-30,5.2053,5.214,5.1018,5.1709,2573263,0
2002-10-31,5.214,5.257,5.1276,5.1623,1926696,0
2002-11-01,5.1363,5.2311,5.0848,5.2224,2921837,0
2002-11-04,5.2655,5.5758,5.2655,5.4465,3161803,0
2002-11-05,5.4465,5.5152,5.3863,5.4981,1539129,0
2002-11-06,5.55,5.6532,5.4465,5.6532,2815546,0
2002-11-07,5.6793,5.7136,5.4293,5.4637,3218896,0
2002-11-08,5.4637,5.5843,5.3863,5.4723,1386422,0
2002-11-11,5.4723,5.4723,5.2485,5.2743,1915091,0
2002-11-12,5.2916,5.4894,5.2916,5.4293,2486001,0
2002-11-13,5.3948,5.5672,5.3603,5.5672,3275524,0
2002-11-14,5.6276,5.8516,5.6103,5.7738,3154843,0
2002-11-15,5.7482,6.0239,5.7309,6.0066,4303618,0
2002-11-18,6.0066,6.0755,5.8772,5.9551,3117711,0
2002-11-19,5.9551,5.9551,5.8344,5.9291,2584866,0
2002-11-20,5.9291,6.0584,5.7221,6.0497,2596468,0
2002-11-21,6.0584,6.2739,6.0584,6.2739,3685834,0
2002-11-22,6.2395,6.3338,6.1532,6.3085,1728971,0
2002-11-25,6.343,6.5153,6.3338,6.4891,2564907,0
2002-11-26,6.4201,6.4978,6.36,6.3947,3370673,0
2002-11-27,6.4117,6.7736,6.4117,6.7736,2164341,0
2002-11-29,6.7736,6.8513,6.7476,6.7736,1097255,0
2002-12-02,6.8942,6.972,6.6099,6.6702,2700905,0
2002-12-03,6.5582,6.5582,6.3257,6.343,3780984,0
2002-12-04,6.2476,6.4547,6.2476,6.4117,3694187,0
2002-12-05,6.4117,6.4465,6.3338,6.4201,1911378,0
2002-12-06,6.4201,6.4891,6.3257,6.3947,2581151,0
2002-12-09,6.3773,6.3947,6.2305,6.2476,2078941,0
2002-12-10,6.2476,6.3773,6.2049,6.2997,1697402,0
2002-12-11,6.2824,6.2824,6.1705,6.2568,3929514,0
2002-12-12,6.3338,6.3857,6.2395,6.36,2729217,0
2002-12-13,6.2824,6.2912,6.2135,6.2305,2021846,0
2002-12-16,6.2305,6.4291,6.2305,6.3947,1961507,0
2002-12-17,6.3947,6.4291,6.3085,6.36,1894672,0
2002-12-18,6.36,6.3687,6.1788,6.2049,3160413,0
2002-12-19,6.2049,6.2739,6.0755,6.1273,3500171,0
2002-12-20,6.136,6.1963,6.1186,6.1532,2042735,0
2002-12-23,6.1532,6.1705,6.1099,6.1532,1640313,0
2002-12-24,6.136,6.1788,6.0584,6.1099,957079,0
2002-12-26,6.1099,6.2135,6.1099,6.1273,1157131,0
2002-12-27,6.1186,6.1186,5.9551,5.9635,1420771,0
2002-12-30,5.9895,6.0584,5.9119,6.0239,2102146,0
2002-12-31,6.0671,6.0926,6.0066,6.0584,1650064,0
2003-01-02,6.0755,6.2568,6.0584,6.2476,3141848,0
2003-01-03,6.2049,6.2476,6.1619,6.2221,1411023,0
2003-01-06,6.2135,6.3687,6.2135,6.36,1743821,0
2003-01-07,6.36,6.36,6.2739,6.2912,1224435,0
2003-01-08,6.2912,6.2912,6.1099,6.1099,2096579,0
2003-01-09,6.136,6.2049,6.1099,6.1877,2773775,0
2003-01-10,6.136,6.2395,6.1099,6.1532,1871463,0
2003-01-13,6.1619,6.2221,6.1099,6.1705,2289199,0
2003-01-14,6.1532,6.1532,6.1015,6.1532,2104467,0
2003-01-15,6.1877,6.1877,5.9978,6.0324,2171305,0
2003-01-16,6.0411,6.1532,6.0066,6.0066,2248818,0
2003-01-17,6.0066,6.0843,5.9377,5.9551,2211223,0
2003-01-21,5.9809,5.9895,5.6877,5.7136,3413376,0
2003-01-22,5.7048,5.7048,5.4553,5.4809,3810226,0
2003-01-23,5.5239,5.6532,5.4981,5.6103,3274595,0
2003-01-24,5.6103,5.6103,5.4377,5.4637,1801375,0
2003-01-27,5.4207,5.4465,5.2311,5.2655,2526845,0
2003-01-28,5.2743,5.3343,5.2743,5.2998,3913271,0
2003-01-29,5.3088,5.5152,5.0929,5.4809,7891517,0
2003-01-30,5.4809,5.4809,5.2485,5.257,3629675,0
2003-01-31,5.257,5.3603,5.214,5.3172,1769814,0
2003-02-03,5.3172,5.4981,5.3172,5.4465,2718075,0
2003-02-04,5.4465,5.4465,5.3088,5.3863,3563298,0
2003-02-05,5.4553,5.5929,5.3948,5.3948,3051337,0
2003-02-06,5.3863,5.4553,5.3517,5.4035,3163198,0
2003-02-07,5.4035,5.4207,5.2826,5.3172,2684657,0
2003-02-10,5.3431,5.3775,5.257,5.3431,1553516,0
2003-02-11,5.3603,5.4035,5.2398,5.2743,1500142,0
2003-02-12,5.2398,5.2655,5.1449,5.1623,1257388,0
2003-02-13,5.1623,5.1623,4.9725,5.0503,2939012,0
2003-02-14,5.0587,5.1792,4.9638,5.1623,1907666,0
2003-02-18,5.1623,5.3775,5.1623,5.3343,1507102,0
2003-02-19,5.3517,5.3603,5.2485,5.2916,1236500,0
2003-02-20,5.2916,5.326,5.1792,5.2655,2354179,0
2003-02-21,5.2655,5.3863,5.2398,5.3517,2348148,0
2003-02-24,5.3088,5.3172,5.1449,5.1533,2231645,0
2003-02-25,5.1363,5.1792,5.0328,5.1623,1612932,0
2003-02-26,5.1623,5.2053,5.0929,5.1018,1621750,0
2003-02-27,5.1189,5.2053,5.1189,5.1792,1111646,0
2003-02-28,5.1792,5.2398,5.1276,5.1623,1876106,0
2003-03-03,5.1792,5.2398,5.1623,5.1792,3198010,0
2003-03-04,5.1792,5.1792,4.9553,4.9895,2714826,0
2003-03-05,4.9725,5.0156,4.9033,4.9984,3382283,0
2003-03-06,4.9812,4.9812,4.8691,4.9812,2372283,0
2003-03-07,4.9205,5.0587,4.8862,5.0241,2090541,0
2003-03-10,4.9984,4.9984,4.8776,4.8862,2100753,0
2003-03-11,4.8862,4.9205,4.7398,4.7827,2688370,0
2003-03-12,4.7827,4.8088,4.6796,4.7827,1385031,0
2003-03-13,4.8691,4.9895,4.8518,4.9895,2090079,0
2003-03-14,4.9984,5.1018,4.9293,4.9895,1809265,0
2003-03-17,4.9895,5.3172,4.9205,5.3172,3005850,0
2003-03-18,5.3172,5.3948,5.2311,5.3948,4886594,0
2003-03-19,5.3863,5.4293,5.1966,5.3863,9161904,0
2003-03-20,5.3603,5.5584,5.2224,5.5414,4807223,0
2003-03-21,5.5929,5.9551,5.5929,5.9551,5645484,0
2003-03-24,5.817,5.817,5.6276,5.6877,5398090,0
2003-03-25,5.4465,5.4981,5.257,5.3517,13592241,0
2003-03-26,5.3517,5.3863,5.2485,5.3431,4844823,0
2003-03-27,5.3172,5.3948,5.214,5.3691,2541230,0
2003-03-28,5.3431,5.3431,5.2655,5.2998,1806945,0
2003-03-31,5.2398,5.3172,5.1276,5.2998,1768422,0
2003-04-01,5.2224,5.2998,5.1709,5.2998,3015134,0
2003-04-02,5.4723,5.6103,5.4553,5.5414,2446546,0
2003-04-03,5.5414,5.5414,5.3775,5.3948,3891919,0
2003-04-04,5.3948,5.4553,5.3431,5.3691,1848255,0
2003-04-07,5.5152,5.6532,5.5152,5.5414,3580007,0
2003-04-08,5.5414,5.5672,5.4637,5.5325,1611999,0
2003-04-09,5.5758,5.6016,5.4723,5.5239,2091472,0
2003-04-10,5.5584,5.5584,5.4465,5.4637,1592505,0
2003-04-11,5.5152,5.6016,5.4118,5.4293,2231645,0
2003-04-14,5.0069,5.4981,4.8433,5.4894,9178614,0
2003-04-15,5.4894,5.5239,5.3691,5.5239,3007707,0
2003-04-16,5.4981,5.5672,5.3775,5.3775,3225859,0
2003-04-17,5.3775,5.4553,5.2998,5.4377,4544517,0
2003-04-21,5.4637,5.5672,5.4118,5.5672,3051804,0
2003-04-22,5.5584,5.7829,5.4894,5.7482,4083610,0
2003-04-23,5.7309,5.7829,5.6966,5.7567,1992138,0
2003-04-24,5.7482,5.7738,5.6532,5.7136,1992138,0
2003-04-25,5.7136,5.7136,5.5672,5.6276,1431908,0
2003-04-28,5.6276,5.7999,5.6276,5.7829,1491322,0
2003-04-29,5.7738,5.8428,5.7221,5.817,2116537,0
2003-04-30,5.817,5.8864,5.7136,5.8428,3282023,0
2003-05-01,5.8428,5.8428,5.7394,5.8256,2875887,0
2003-05-02,5.8256,6.0239,5.8256,6.0239,5612531,0
2003-05-05,6.0239,6.136,6.0239,6.0671,4272521,0
2003-05-06,6.0843,6.2739,6.0755,6.1705,3494140,0
2003-05-07,6.1705,6.2305,6.0926,6.1788,2095649,0
2003-05-08,6.136,6.2049,6.0843,6.1963,2571404,0
2003-05-09,6.1963,6.403,6.1963,6.3773,3548444,0
2003-05-12,6.403,6.6014,6.3687,6.5926,4159269,0
2003-05-13,6.5582,6.6014,6.4547,6.5065,3344683,0
2003-05-14,6.5323,6.5496,6.3947,6.4723,2605287,0
2003-05-15,6.4807,6.5756,6.4291,6.5668,2660521,0
2003-05-16,6.5668,6.5668,6.4374,6.5668,2698581,0
2003-05-19,6.5153,6.5323,6.36,6.3687,2784915,0
2003-05-20,6.3687,6.3687,6.1619,6.2568,3431480,0
2003-05-21,6.2739,6.2824,6.1877,6.2739,2866144,0
2003-05-22,6.343,6.6616,6.3338,6.6529,4328685,0
2003-05-23,6.6616,6.8513,6.6014,6.808,3859427,0
2003-05-27,6.808,7.2994,6.765,7.282,6521339,0
2003-05-28,7.282,7.4114,7.2388,7.282,6241457,0
2003-05-29,7.282,7.2994,7.1873,7.2043,4827649,0
2003-05-30,7.2304,7.4802,7.2304,7.3856,5004491,0
2003-06-02,7.4628,7.7387,7.4628,7.618,4023737,0
2003-06-03,7.618,7.6874,7.5665,7.6269,2033451,0
2003-06-04,7.7475,8.3591,7.7046,8.3591,10606808,0
2003-06-05,8.2729,8.5573,8.2386,8.5573,8566395,0
2003-06-06,8.5919,8.8502,8.54,8.5919,11629337,0
2003-06-09,8.5835,8.6008,8.325,8.3937,5082931,0
2003-06-10,8.4024,8.4712,8.2474,8.3507,4042767,0
2003-06-11,8.3507,8.4627,8.2906,8.4195,6746455,0
2003-06-12,8.4195,8.781,8.4195,8.6867,4882417,0
2003-06-13,8.6949,8.7471,8.4883,8.5489,3326118,0
2003-06-16,8.6008,8.7117,8.5835,8.7117,2882850,0
2003-06-17,8.781,9.0144,8.7117,8.9799,3976858,0
2003-06-18,8.9275,8.9275,8.7038,8.7292,3888202,0
2003-06-19,8.7292,8.7554,8.4195,8.4457,3356285,0
2003-06-20,8.4973,8.5748,8.4457,8.5145,2275275,0
2003-06-23,8.4883,8.4883,8.1524,8.1613,4808155,0
2003-06-24,8.1613,8.2474,8.0061,8.0231,4791910,0
2003-06-25,8.0231,8.0665,7.9112,7.937,4491603,0
2003-06-26,7.9112,8.0146,7.8938,7.9457,3387384,0
2003-06-27,7.9716,7.9716,7.7302,7.7302,4328685,0
2003-06-30,7.7645,7.851,7.6785,7.7302,4220073,0
2003-07-01,7.6525,7.6874,7.3767,7.6699,5830683,0
2003-07-02,7.7302,7.9286,7.7046,7.9112,4403414,0
2003-07-03,7.8335,8.1267,7.8162,8.0577,2892133,0
2003-07-07,8.1613,8.3164,8.1613,8.2906,4078505,0
2003-07-08,8.2817,8.437,8.2648,8.3507,3439830,0
2003-07-09,8.2991,8.3507,8.1524,8.2129,2860108,0
2003-07-10,8.1349,8.1524,7.8594,7.9543,4105895,0
2003-07-11,8.0061,8.1782,8.0061,8.1267,2467899,0
2003-07-14,8.1871,8.2729,8.1349,8.1782,2129533,0
2003-07-15,8.2386,8.2386,7.9112,7.98,2844788,0
2003-07-16,7.9888,8.0231,7.8938,7.9112,1709009,0
2003-07-17,7.9112,8.2474,7.9112,8.2129,4971998,0
2003-07-18,8.2301,8.3419,8.2213,8.3076,4035343,0
2003-07-21,8.2729,8.2906,8.1524,8.1782,2337008,0
2003-07-22,8.1871,8.1871,8.0489,8.1871,2207044,0
2003-07-23,8.2301,8.2386,8.0921,8.2386,1446297,0
2003-07-24,8.3764,8.4539,8.1698,8.1698,3364640,0
2003-07-25,9.84,9.885,8.8502,9.73,23345008,0
2003-07-28,9.678,9.73,9.3756,9.557,6442435,0
2003-07-29,9.3923,9.4708,9.334,9.4638,6137488,0
2003-07-30,9.4778,9.549,9.42,9.506,4314301,0
2003-07-31,9.54,10.015,9.53,9.977,4748277,0
2003-08-01,9.968,10.212,9.824,10.134,4638739,0
2003-08-04,10.134,10.204,9.986,10.124,3906772,0
2003-08-05,10.204,10.204,9.96,9.968,3039272,0
2003-08-06,9.914,10.05,9.904,10.005,3258350,0
2003-08-07,10.005,10.143,9.977,10.117,2901882,0
2003-08-08,10.117,10.204,10.05,10.152,2486001,0
2003-08-11,10.117,10.178,10.075,10.178,2821582,0
2003-08-12,10.187,10.47,10.09,10.437,3759173,0
2003-08-13,10.402,10.402,10.298,10.342,2336080,0
2003-08-14,10.342,10.376,10.237,10.36,2067800,0
2003-08-15,10.558,10.608,10.479,10.532,3523382,0
2003-08-18,10.558,10.687,10.506,10.669,5467250,0
2003-08-19,10.669,10.79,10.617,10.765,6249812,0
2003-08-20,10.765,10.765,10.679,10.703,2650309,0
2003-08-21,10.54,10.703,10.393,10.669,7514161,0
2003-08-22,10.669,10.765,10.548,10.617,3958757,0
2003-08-25,10.565,10.643,10.437,10.54,5205932,0
2003-08-26,10.54,10.558,10.393,10.515,3403630,0
2003-08-27,10.497,10.695,10.497,10.687,4327754,0
2003-08-28,10.608,10.66,10.47,10.652,3283878,0
2003-08-29,10.643,10.774,10.598,10.737,2386209,0
2003-09-02,10.737,10.774,10.652,10.746,3308945,0
2003-09-03,10.746,10.746,10.452,10.47,4351431,0
2003-09-04,10.47,10.558,10.427,10.515,3651952,0
2003-09-05,10.497,10.497,10.237,10.307,3814867,0
2003-09-08,10.298,10.393,10.124,10.393,7537369,0
2003-09-09,10.393,10.962,10.369,10.718,10573855,0
2003-09-10,10.669,10.679,10.298,10.352,6402517,0
2003-09-11,10.352,10.393,10.082,10.289,4022810,0
2003-09-12,10.315,10.352,10.212,10.325,3138136,0
2003-09-15,10.369,10.384,10.237,10.369,3020237,0
2003-09-16,10.307,10.393,10.307,10.393,3366496,0
2003-09-17,10.384,10.384,10.152,10.187,3994033,0
2003-09-18,10.221,10.325,10.152,10.307,3663091,0
2003-09-19,10.315,10.36,10.272,10.307,1990750,0
2003-09-22,10.204,10.212,10.059,10.178,3684441,0
2003-09-23,10.237,10.532,10.212,10.47,2850359,0
2003-09-24,10.558,10.558,10.246,10.256,4163447,0
2003-09-25,10.263,10.263,10.015,10.024,5329863,0
2003-09-26,10.067,10.067,9.773,9.799,3857105,0
2003-09-29,9.79,9.824,9.576,9.756,4505526,0
2003-09-30,9.704,9.704,9.436,9.576,3079651,0
2003-10-01,9.576,9.876,9.576,9.824,4388560,0
2003-10-02,9.824,10.161,9.824,10.109,5633883,0
2003-10-03,10.246,10.515,10.204,10.393,4456326,0
2003-10-06,10.532,10.711,10.515,10.669,4588147,0
2003-10-07,10.669,10.883,10.515,10.883,4221002,0
2003-10-08,10.901,11.152,10.867,10.937,3674695,0
2003-10-09,10.929,11.158,10.911,10.945,2512456,0
2003-10-10,10.945,11.03,10.883,10.945,1081475,0
2003-10-13,10.954,11.073,10.945,11.039,2021846,0
2003-10-14,11.039,11.101,10.954,11.064,1596684,0
2003-10-15,11.127,11.263,11.03,11.263,2496677,0
2003-10-16,11.272,11.272,10.901,10.97,3609714,0
2003-10-17,10.979,10.979,10.816,10.858,2224682,0
2003-10-20,10.901,10.901,10.755,10.79,2223291,0
2003-10-21,10.799,10.816,10.711,10.718,1983786,0
2003-10-22,10.669,10.669,10.524,10.54,2456758,0
2003-10-23,10.524,10.524,10.437,10.497,3149274,0
2003-10-24,10.446,10.446,10.307,10.384,2733858,0
2003-10-27,10.479,10.703,10.452,10.598,1962436,0
2003-10-28,9.937,10.1,9.799,9.986,18968980,0
2003-10-29,9.986,10.298,9.968,10.246,4644774,0
2003-10-30,10.289,10.307,10.1,10.178,2515704,0
2003-10-31,10.187,10.332,10.109,10.212,2466507,0
2003-11-03,10.212,10.263,10.124,10.196,2764025,0
2003-11-04,10.196,10.28,10.161,10.237,2004673,0
2003-11-05,10.212,10.237,10.005,10.082,2515704,0
2003-11-06,10.05,10.09,9.93,10.075,2731072,0
2003-11-07,10.124,10.143,9.867,9.876,2987286,0
2003-11-10,9.904,9.904,9.67,9.695,3824152,0
2003-11-11,9.687,9.695,9.635,9.635,1617105,0
2003-11-12,9.635,9.943,9.617,9.943,3266241,0
2003-11-13,9.914,9.943,9.78,9.867,2063157,0
2003-11-14,9.867,9.922,9.678,9.721,1828758,0
2003-11-17,9.721,9.721,9.4708,9.53,2199155,0
2003-11-18,9.576,9.617,9.4289,9.436,1661668,0
2003-11-19,9.4778,9.576,9.3845,9.54,1831545,0
2003-11-20,9.53,9.584,9.4022,9.4867,2283630,0
2003-11-21,9.54,9.54,9.42,9.436,2802087,0
2003-11-24,9.4638,9.937,9.4638,9.849,7857170,0
2003-11-25,9.943,9.951,9.799,9.895,4731572,0
2003-11-26,9.895,9.968,9.858,9.937,2902346,0
2003-11-28,9.937,10.04,9.93,10.005,666057,0
2003-12-01,10.032,10.178,10.024,10.178,2314264,0
2003-12-02,10.124,10.124,9.943,9.977,2693475,0
2003-12-03,9.986,10.1,9.93,9.977,1318659,0
2003-12-04,9.951,9.996,9.895,9.996,2345827,0
2003-12-05,9.996,10.015,9.84,9.849,3896560,0
2003-12-08,9.849,9.951,9.815,9.943,1043879,0
2003-12-09,10.04,10.09,9.937,9.951,2054340,0
2003-12-10,10.032,10.032,9.739,9.756,1367859,0
2003-12-11,9.747,10.067,9.747,10.04,2045055,0
2003-12-12,10.067,10.152,10.015,10.152,1429124,0
2003-12-15,10.289,10.298,10.161,10.178,2966860,0
2003-12-16,10.134,10.187,10.109,10.178,1937836,0
2003-12-17,10.178,10.36,10.124,10.352,2065942,0
2003-12-18,10.393,10.746,10.376,10.718,3886812,0
2003-12-19,10.718,10.799,10.703,10.765,3759636,0
2003-12-22,10.737,10.746,10.608,10.679,2303125,0
2003-12-23,10.558,10.718,10.558,10.718,1261102,0
2003-12-24,10.695,10.695,10.598,10.643,461369,0
2003-12-26,10.669,10.728,10.617,10.652,395456,0
2003-12-29,10.66,10.718,10.652,10.711,1482503,0
2003-12-30,10.711,10.711,10.574,10.652,1663985,0
2003-12-31,10.625,10.669,10.54,10.54,1909056,0
2004-01-02,10.532,10.643,10.479,10.506,2043662,0
2004-01-05,10.718,10.996,10.687,10.979,3729461,0
2004-01-06,10.858,11.36,10.849,11.305,5132596,0
2004-01-07,11.305,11.462,11.254,11.462,3351182,0
2004-01-08,11.479,11.538,11.342,11.401,3138136,0
2004-01-09,11.401,11.401,11.168,11.177,1776311,0
2004-01-12,11.158,11.254,10.97,11.118,1896063,0
2004-01-13,11.152,11.281,11.047,11.127,906489,0
2004-01-14,11.142,11.342,11.118,11.305,1387816,0
2004-01-15,11.263,11.305,11.064,11.29,950121,0
2004-01-16,11.367,11.437,11.314,11.437,973329,0
2004-01-20,11.254,11.392,11.152,11.168,1190551,0
2004-01-21,11.142,11.35,11.091,11.305,1720611,0
2004-01-22,11.367,11.668,11.367,11.592,3758239,0
2004-01-23,11.592,11.601,11.109,11.168,2745463,0
2004-01-26,11.158,11.419,11.091,11.382,1482038,0
2004-01-27,11.367,11.832,11.36,11.592,5161377,0
2004-01-28,11.592,11.841,11.212,11.221,3314511,0
2004-01-29,11.272,11.342,10.833,10.937,3337720,0
2004-01-30,10.937,11.039,10.755,10.929,3745709,0
2004-02-02,10.911,10.911,10.643,10.737,5027700,0
2004-02-03,10.737,10.823,10.402,10.695,7609779,0
2004-02-04,10.643,10.703,10.446,10.497,3482068,0
2004-02-05,10.548,10.737,10.524,10.695,2401524,0
2004-02-06,10.643,10.883,10.608,10.883,3096361,0
2004-02-09,10.875,10.875,10.765,10.816,1892348,0
2004-02-10,10.823,10.979,10.807,10.911,1475075,0
2004-02-11,10.883,11.246,10.883,11.177,2088219,0
2004-02-12,11.118,11.299,11.118,11.23,1686727,0
2004-02-13,11.53,11.53,11.101,11.142,2961288,0
2004-02-17,11.29,11.428,11.272,11.36,1556767,0
2004-02-18,11.29,11.323,11.073,11.158,1686263,0
2004-02-19,11.204,11.272,11.014,11.064,2171305,0
2004-02-20,11.064,11.064,10.79,10.911,2052943,0
2004-02-23,10.911,10.911,10.625,10.643,2453976,0
2004-02-24,10.558,10.652,10.369,10.506,3368356,0
2004-02-25,10.583,10.652,10.47,10.617,2165273,0
2004-02-26,10.608,10.823,10.608,10.799,2893990,0
2004-02-27,10.858,10.858,10.608,10.643,3793055,0
2004-03-01,10.643,11.073,10.643,11.064,2616425,0
2004-03-02,11.101,11.538,11.101,11.411,5159056,0
2004-03-03,11.36,11.36,11.177,11.299,1797198,0
2004-03-04,11.281,11.375,11.158,11.314,1239751,0
2004-03-05,11.254,11.445,11.204,11.428,1073119,0
2004-03-08,11.547,11.642,11.471,11.488,2961288,0
2004-03-09,11.479,11.608,11.29,11.305,2283166,0
2004-03-10,11.305,11.36,10.84,10.911,3294552,0
2004-03-11,10.911,11.014,10.799,10.833,3412914,0
2004-03-12,11.101,11.617,11.073,11.617,3917441,0
2004-03-15,11.565,11.625,11.314,11.314,3581401,0
2004-03-16,11.332,11.505,11.246,11.437,2482751,0
2004-03-17,11.445,11.885,11.428,11.823,2612249,0
2004-03-18,11.823,12.09,11.668,12.09,2866607,0
2004-03-19,12.083,12.218,11.979,11.979,2680018,0
2004-03-22,12.074,12.116,11.625,11.651,3095430,0
2004-03-23,11.754,11.936,11.72,11.832,2175015,0
2004-03-24,11.799,11.815,11.634,11.66,2965004,0
2004-03-25,11.668,11.877,11.642,11.799,2564907,0
2004-03-26,11.849,12.218,11.849,12.126,1901632,0
2004-03-29,12.255,12.564,12.255,12.408,2815085,0
2004-03-30,12.274,12.564,12.228,12.547,1350222,0
2004-03-31,12.513,12.674,12.481,12.59,2003281,0
2004-04-01,12.6,12.805,12.556,12.702,1863104,0
2004-04-02,12.823,12.921,12.728,12.866,2496213,0
2004-04-05,12.772,12.927,12.772,12.927,3503890,0
2004-04-06,13.52,14.019,13.143,13.823,16795355,0
2004-04-07,13.841,14.113,13.677,13.832,5354463,0
2004-04-08,13.814,13.945,13.6,13.728,3222146,0
2004-04-12,13.728,13.987,13.728,13.9,2470220,0
2004-04-13,13.9,13.969,13.651,13.72,4036269,0
2004-04-14,13.573,13.72,13.358,13.6,4512958,0
2004-04-15,13.6,13.832,13.6,13.711,2812302,0
2004-04-16,13.918,14.203,13.781,14.161,3992174,0
2004-04-19,14.161,14.315,14.019,14.212,2331434,0
2004-04-20,14.212,14.253,13.79,13.79,2195440,0
2004-04-21,13.798,14.013,13.565,13.979,2328191,0
2004-04-22,14.262,14.358,13.745,13.873,5237034,0
2004-04-23,13.873,13.936,13.537,13.573,4831824,0
2004-04-26,13.409,13.6,13.358,13.513,4502277,0
2004-04-27,13.306,13.677,13.306,13.498,3432407,0
2004-04-28,13.443,13.461,13.099,13.184,3163662,0
2004-04-29,13.262,13.262,12.728,12.959,2155523,0
2004-04-30,12.959,13.04,12.737,12.884,3470932,0
2004-05-03,12.884,13.333,12.884,13.184,3931370,0
2004-05-04,13.143,13.324,13.073,13.212,3303838,0
2004-05-05,13.221,13.333,13.175,13.271,2271099,0
2004-05-06,13.221,13.221,12.805,12.849,3052270,0
2004-05-07,12.805,12.927,12.571,12.59,3106107,0
2004-05-10,12.228,12.228,11.754,11.971,8381661,0
2004-05-11,11.962,11.996,11.807,11.9,5855747,0
2004-05-12,11.885,11.893,11.488,11.72,5332647,0
2004-05-13,11.72,12.083,11.66,11.988,3697903,0
2004-05-14,11.962,12.496,11.799,12.427,9820536,0
2004-05-17,12.281,12.281,12.064,12.152,4180622,0
2004-05-18,12.152,12.473,12.152,12.376,4148593,0
2004-05-19,12.547,12.902,12.332,12.358,6336606,0
2004-05-20,12.031,12.218,11.936,12.168,6316185,0
2004-05-21,12.168,12.168,11.592,11.782,8134268,0
2004-05-24,11.815,12.152,11.815,11.979,5777770,0
2004-05-25,11.979,12.306,11.893,12.281,3003993,0
2004-05-26,12.288,12.417,12.274,12.358,2094260,0
2004-05-27,12.408,12.692,12.408,12.581,3713684,0
2004-05-28,12.556,12.556,12.473,12.547,2023702,0
2004-06-01,12.529,12.772,12.529,12.711,2946904,0
2004-06-02,12.763,12.902,12.665,12.849,2768204,0
2004-06-03,12.849,12.866,12.702,12.711,2453045,0
2004-06-04,12.763,12.866,12.728,12.814,2874962,0
2004-06-07,12.866,13.288,12.866,13.212,4029309,0
2004-06-08,13.167,13.271,13.108,13.262,2678156,0
2004-06-09,13.262,13.333,13.221,13.236,4298981,0
2004-06-10,13.245,13.333,13.245,13.288,2242785,0
2004-06-14,13.262,13.262,12.987,13.056,1586004,0
2004-06-15,13.143,13.399,13.143,13.254,1650526,0
2004-06-16,13.254,13.254,13.048,13.136,1715507,0
2004-06-17,13.167,13.262,13.056,13.184,2272488,0
2004-06-18,13.254,13.333,13.193,13.262,1779097,0
2004-06-21,13.254,13.383,13.193,13.221,1125569,0
2004-06-22,13.193,13.383,13.136,13.358,2115605,0
2004-06-23,13.358,13.547,13.358,13.529,1603645,0
2004-06-24,13.529,13.608,13.513,13.573,1546557,0
2004-06-25,13.573,13.728,13.573,13.677,1701120,0
2004-06-28,13.72,13.79,13.547,13.618,2362071,0
2004-06-29,13.618,13.625,13.513,13.556,1769814,0
2004-06-30,13.547,13.582,13.333,13.461,4080825,0
2004-07-01,13.461,13.529,13.271,13.298,5681686,0
2004-07-02,13.262,13.288,12.977,13.048,3648239,0
2004-07-06,13.048,13.048,12.814,12.839,3274595,0
2004-07-07,12.823,12.959,12.823,12.857,1945263,0
2004-07-08,12.857,12.959,12.728,12.763,2261815,0
2004-07-09,12.839,13.031,12.839,12.952,2278060,0
2004-07-12,12.969,13.193,12.946,13.127,2362071,0
2004-07-13,13.167,13.298,13.167,13.221,1871928,0
2004-07-14,13.306,13.608,13.262,13.383,3498317,0
2004-07-15,13.489,14.004,13.489,13.848,5512273,0
2004-07-16,13.848,13.995,13.685,13.736,2709721,0
2004-07-19,13.754,13.754,13.513,13.537,3031846,0
2004-07-20,13.529,13.633,13.489,13.573,2590435,0
2004-07-21,13.618,13.806,13.288,13.349,2768670,0
2004-07-22,13.167,13.368,12.875,13.358,3969433,0
2004-07-23,14.203,14.737,13.745,13.987,19400642,0
2004-07-26,14.037,14.744,14.037,14.529,9065361,0
2004-07-27,14.529,15.081,14.504,14.944,7539227,0
2004-07-28,14.547,14.934,14.547,14.832,6145378,0
2004-07-29,14.881,15.141,14.873,15.123,4133277,0
2004-07-30,15.066,15.096,14.849,14.961,3452831,0
2004-08-02,14.917,15.081,14.761,15.048,2643349,0
2004-08-03,15.081,15.219,14.9,14.9,8236851,0
2004-08-04,14.9,14.977,14.751,14.858,3596253,0
2004-08-05,14.891,14.944,14.358,14.358,4256275,0
2004-08-06,14.358,14.486,14.037,14.151,4949721,0
2004-08-09,14.151,14.358,14.099,14.113,2448405,0
2004-08-10,14.279,14.761,14.253,14.695,4546835,0
2004-08-11,14.641,14.677,14.453,14.607,4075724,0
2004-08-12,14.598,14.598,14.374,14.417,2804872,0
2004-08-13,14.435,14.538,14.013,14.082,4505065,0
2004-08-16,14.074,14.461,14.066,14.426,2613179,0
2004-08-17,14.495,14.615,14.305,14.358,2306372,0
2004-08-18,14.342,14.495,14.236,14.453,2610393,0
2004-08-19,14.478,14.495,14.178,14.351,2855928,0
2004-08-20,14.358,14.695,14.358,14.624,3132564,0
2004-08-23,14.65,14.744,14.547,14.66,2878209,0
2004-08-24,14.72,14.797,14.598,14.695,1765171,0
2004-08-25,14.686,14.866,14.564,14.849,1618964,0
2004-08-26,14.702,14.866,14.695,14.788,1242999,0
2004-08-27,14.788,14.866,14.71,14.807,1062445,0
2004-08-30,14.751,14.779,14.513,14.513,1541915,0
2004-08-31,14.632,14.71,14.351,14.495,2635457,0
2004-09-01,14.495,14.842,14.495,14.815,1923446,0
2004-09-02,14.849,15.34,14.77,15.261,3831114,0
2004-09-03,15.244,15.391,15.169,15.297,3313118,0
2004-09-07,15.349,15.615,15.349,15.606,3579541,0
2004-09-08,15.554,15.554,15.34,15.359,1752174,0
2004-09-09,15.408,15.546,15.391,15.424,2666555,0
2004-09-10,15.424,15.424,15.244,15.359,1654241,0
2004-09-13,15.186,15.253,14.977,15.159,5289944,0
2004-09-14,15.159,15.253,15.066,15.141,2169450,0
2004-09-15,15.141,15.141,14.961,15.003,2424269,0
2004-09-16,15.003,15.186,15.003,15.141,2199155,0
2004-09-17,15.186,15.382,15.169,15.297,2588581,0
2004-09-20,15.297,15.587,15.297,15.417,2485538,0
2004-09-21,15.459,15.66,15.459,15.581,1938298,0
2004-09-22,15.562,15.779,15.408,15.703,3786092,0
2004-09-23,15.703,15.703,15.506,15.554,1570225,0
2004-09-24,15.546,15.554,15.253,15.451,2070119,0
2004-09-27,15.391,15.408,15.105,15.228,1622678,0
2004-09-28,15.244,15.615,15.177,15.546,1846398,0
2004-09-29,15.606,15.875,15.572,15.745,3352109,0
2004-09-30,15.779,15.985,15.728,15.917,1865429,0
2004-10-01,15.875,16.279,15.84,16.219,3077330,0
2004-10-04,16.228,16.504,16.133,16.176,3509925,0
2004-10-05,16.185,16.193,16.106,16.158,1971716,0
2004-10-06,16.168,16.261,16.141,16.176,1462543,0
2004-10-07,16.176,16.219,15.866,15.917,1615249,0
2004-10-08,15.899,15.909,15.712,15.786,1373427,0
2004-10-11,15.89,16.022,15.875,15.943,1028095,0
2004-10-12,15.883,16.039,15.77,15.959,2269706,0
2004-10-13,15.994,16.013,15.572,15.677,2298016,0
2004-10-14,15.643,15.643,15.304,15.433,3290840,0
2004-10-15,15.433,15.719,15.424,15.572,2114214,0
2004-10-18,15.587,15.728,15.382,15.712,1939228,0
2004-10-19,15.761,16.15,15.728,15.866,3788414,0
2004-10-20,16.392,16.581,15.469,15.667,11106704,0
2004-10-21,15.408,15.451,14.495,14.598,13938031,0
2004-10-22,14.65,14.832,14.244,14.269,6412265,0
2004-10-25,14.297,14.624,14.161,14.564,4874995,0
2004-10-26,14.555,14.934,14.435,14.866,5612531,0
2004-10-27,14.866,15.123,14.632,15.039,5108925,0
2004-10-28,15.003,15.039,14.842,14.9,3909094,0
2004-10-29,14.9,15.219,14.744,15.096,3582330,0
2004-11-01,15.096,15.169,14.951,15.081,3116781,0
2004-11-02,15.159,15.297,14.751,15.003,7926792,0
2004-11-03,15.236,15.359,15.159,15.261,3814867,0
2004-11-04,15.297,16.039,15.289,15.968,6310153,0
2004-11-05,16.09,16.185,15.89,16.004,3929976,0
2004-11-08,16.046,16.046,15.823,15.849,2629888,0
2004-11-09,15.849,16.141,15.712,16.106,2778418,0
2004-11-10,16.158,16.314,16.046,16.201,2786770,0
2004-11-11,16.219,16.427,16.176,16.374,1866357,0
2004-11-12,16.33,16.495,16.306,16.495,1939693,0
2004-11-15,16.374,16.667,16.374,16.495,2567689,0
2004-11-16,16.449,16.529,16.339,16.495,2803018,0
2004-11-17,16.607,16.986,16.581,16.848,3103321,0
2004-11-18,16.82,16.942,16.729,16.848,1678840,0
2004-11-19,16.848,16.856,16.571,16.581,1550268,0
2004-11-22,16.598,17.112,16.598,17.08,2883779,0
2004-11-23,17.186,17.186,16.729,16.968,2240925,0
2004-11-24,16.968,17.235,16.893,17.235,1694618,0
2004-11-26,17.217,17.217,17.08,17.16,868430,0
2004-11-29,17.217,17.235,16.805,17.186,2084508,0
2004-11-30,17.227,17.235,17.103,17.16,2491571,0
2004-12-01,17.16,17.235,17.003,17.15,2717147,0
2004-12-02,17.15,17.606,17.02,17.039,5608819,0
2004-12-03,17.039,17.21,16.934,17.21,2335150,0
2004-12-06,17.131,17.131,16.684,16.744,5593037,0
2004-12-07,16.856,16.934,16.486,16.538,3963399,0
2004-12-08,16.589,16.684,16.538,16.607,1968006,0
2004-12-09,16.538,16.684,16.392,16.631,2916269,0
2004-12-10,16.589,16.769,16.571,16.702,1943868,0
2004-12-13,16.702,16.805,16.598,16.788,2868463,0
2004-12-14,16.805,17.103,16.769,17.029,3655200,0
2004-12-15,17.112,17.779,17.08,17.682,4416408,0
2004-12-16,17.634,17.771,17.52,17.588,6287406,0
2004-12-17,17.468,17.746,17.46,17.624,3501101,0
2004-12-20,17.624,17.811,17.52,17.746,2423804,0
2004-12-21,17.787,17.935,17.572,17.909,1942479,0
2004-12-22,17.82,18.083,17.82,18.038,1618033,0
2004-12-23,18.038,18.083,17.9,17.919,772352,0
2004-12-27,17.9,17.975,17.665,17.787,1926696,0
2004-12-28,17.787,18.202,17.787,18.193,1104219,0
2004-12-29,18.098,18.212,18.021,18.174,904169,0
2004-12-30,18.174,18.246,17.943,18.056,1203080,0
2004-12-31,18.002,18.246,17.993,18.056,745891,0
2005-01-03,18.114,18.229,17.665,17.728,2373675,0
2005-01-04,17.787,17.943,17.169,17.314,3532662,0
2005-01-05,17.074,17.103,16.459,16.564,8790118,0
2005-01-06,16.589,16.64,16.449,16.486,4598824,0
2005-01-07,16.486,16.486,16.022,16.168,8324574,0
2005-01-10,16.15,16.158,15.909,16.004,6231709,0
2005-01-11,16.013,16.314,15.994,16.219,5236102,0
2005-01-12,16.366,16.392,16.193,16.279,5223570,0
2005-01-13,16.33,16.44,16.176,16.279,3325188,0
2005-01-14,16.339,16.514,16.323,16.459,2480431,0
2005-01-18,16.459,16.677,16.219,16.631,2598789,0
2005-01-19,16.589,16.762,16.556,16.581,1715042,0
2005-01-20,16.547,16.547,16.235,16.306,2555623,0
2005-01-21,16.459,16.459,16.046,16.106,2511996,0
2005-01-24,16.115,16.201,15.875,15.926,2372283,0
2005-01-25,16.097,16.27,15.805,15.84,3250924,0
2005-01-26,15.858,15.943,15.77,15.917,3327972,0
2005-01-27,15.917,16.176,15.796,16.013,2436334,0
2005-01-28,16.054,16.115,15.935,16.106,2217721,0
2005-01-31,16.339,16.736,16.279,16.736,3034164,0
2005-02-01,16.82,17.096,16.702,17.029,3468612,0
2005-02-02,15.943,15.943,15.204,15.677,23955831,0
2005-02-03,15.677,15.728,15.382,15.562,6362603,0
2005-02-04,15.572,15.943,15.523,15.943,4488354,0
2005-02-07,15.951,16.297,15.926,16.141,3368818,0
2005-02-08,16.176,16.314,16.071,16.288,4734818,0
2005-02-09,16.288,16.288,15.883,15.883,4057156,0
2005-02-10,15.917,15.968,15.667,15.935,3101929,0
2005-02-11,15.943,16.141,15.814,16.054,2192189,0
2005-02-14,16.097,16.193,16.063,16.08,2432156,0
2005-02-15,16.071,16.071,15.786,15.89,4160200,0
2005-02-16,15.89,16.063,15.849,16.022,3236533,0
2005-02-17,15.959,16.071,15.684,15.684,4571899,0
2005-02-18,15.451,15.572,15.21,15.523,7647838,0
2005-02-22,15.515,15.587,15.114,15.194,4500424,0
2005-02-23,15.236,15.712,15.228,15.554,6012165,0
2005-02-24,15.554,15.779,15.359,15.728,3068977,0
2005-02-25,15.779,16.097,15.652,15.985,3521987,0
2005-02-28,15.935,16.219,15.814,15.814,4452148,0
2005-03-01,15.866,16.168,15.858,16.133,3772166,0
2005-03-02,16.08,16.228,15.978,16.185,2942726,0
2005-03-03,16.201,16.219,15.935,16.004,3511777,0
2005-03-04,16.08,16.418,16.039,16.382,2932515,0
2005-03-07,16.33,16.607,16.297,16.514,3089862,0
2005-03-08,16.468,16.621,16.358,16.418,2356966,0
2005-03-09,16.382,16.449,16.133,16.133,3332150,0
2005-03-10,16.15,16.253,15.985,16.176,2085437,0
2005-03-11,16.21,16.366,16.115,16.185,1737321,0
2005-03-14,16.201,16.314,16.158,16.297,1660270,0
2005-03-15,16.392,16.529,16.314,16.33,3792125,0
2005-03-16,16.253,16.253,15.875,15.943,3895166,0
2005-03-17,15.943,16.106,15.909,15.968,3455613,0
2005-03-18,15.994,16.004,15.712,15.786,2314264,0
2005-03-21,15.77,15.951,15.652,15.875,2249744,0
2005-03-22,15.875,16.039,15.606,15.634,3115853,0
2005-03-23,15.562,15.606,15.496,15.515,4116105,0
2005-03-24,15.554,15.814,15.554,15.694,1492251,0
2005-03-28,15.703,15.703,15.382,15.433,2963148,0
2005-03-29,15.408,15.469,14.779,14.849,5712324,0
2005-03-30,14.849,15.114,14.832,15.031,3621779,0
2005-03-31,15.031,15.297,14.995,15.159,2503176,0
2005-04-01,15.186,15.391,15.123,15.253,3248140,0
2005-04-04,15.236,15.253,14.881,15.088,4692580,0
2005-04-05,15.096,15.34,15.048,15.236,2488784,0
2005-04-06,15.236,15.236,14.986,14.995,4564473,0
2005-04-07,14.995,15.048,14.607,14.737,8436897,0
2005-04-08,14.751,14.858,14.401,14.417,5024914,0
2005-04-11,14.478,14.513,14.203,14.392,5896123,0
2005-04-12,14.392,14.866,14.365,14.788,5040694,0
2005-04-13,14.744,14.824,14.444,14.513,4619243,0
2005-04-14,14.574,14.695,14.161,14.253,6966928,0
2005-04-15,14.221,14.342,13.754,13.754,5372567,0
2005-04-18,14.178,14.178,13.703,14.037,3567474,0
2005-04-19,14.091,14.392,14.091,14.279,2577439,0
2005-04-20,14.547,14.65,14.212,14.221,7594458,0
2005-04-21,15.297,15.667,15.088,15.451,18671458,0
2005-04-22,15.506,15.712,15.261,15.359,5453789,0
2005-04-25,15.408,15.424,15.186,15.27,6874561,0
2005-04-26,15.279,15.451,15.066,15.088,6922833,0
2005-04-27,15.096,15.096,14.598,14.842,7036084,0
2005-04-28,14.842,14.891,14.677,14.677,3056908,0
2005-04-29,14.77,14.849,14.513,14.65,3098216,0
2005-05-02,14.695,15.031,14.667,14.944,4719502,0
2005-05-03,14.547,14.91,14.221,14.253,13117873,0
2005-05-04,14.305,14.866,14.297,14.72,5748526,0
2005-05-05,14.632,14.824,14.478,14.607,2695796,0
2005-05-06,14.71,14.788,14.65,14.71,3378098,0
2005-05-09,14.761,14.761,14.478,14.598,2984499,0
2005-05-10,14.435,14.686,14.342,14.435,5443111,0
2005-05-11,14.435,14.495,14.123,14.453,4881953,0
2005-05-12,14.435,14.521,13.909,13.953,5498812,0
2005-05-13,13.918,14.074,13.762,13.806,4227034,0
2005-05-16,13.848,14.161,13.79,14.113,3744783,0
2005-05-17,14.113,14.297,14.113,14.279,3872888,0
2005-05-18,14.323,14.824,14.323,14.607,3313583,0
2005-05-19,14.66,14.91,14.574,14.815,5804689,0
2005-05-20,14.849,14.849,14.65,14.737,2924625,0
2005-05-23,14.788,15.013,14.761,14.91,3372531,0
2005-05-24,14.866,14.9,14.686,14.788,2499925,0
2005-05-25,14.788,14.815,14.598,14.65,2050626,0
2005-05-26,14.702,14.849,14.695,14.842,2871245,0
2005-05-27,14.807,14.91,14.788,14.849,930164,0
2005-05-31,14.815,14.824,14.495,14.641,3816728,0
2005-06-01,14.59,14.977,14.486,14.9,4440543,0
2005-06-02,14.9,15.643,14.702,15.417,10439714,0
2005-06-03,15.417,15.433,15.297,15.377,3605071,0
2005-06-06,15.433,15.433,15.159,15.289,3077330,0
2005-06-07,15.399,15.615,15.377,15.399,4228425,0
2005-06-08,15.469,15.572,15.219,15.297,2755670,0
2005-06-09,15.331,15.34,15.074,15.279,5120532,0
2005-06-10,15.279,15.515,15.253,15.391,2501785,0
2005-06-13,15.391,15.694,15.34,15.523,1692300,0
2005-06-14,15.515,15.581,15.377,15.488,2886563,0
2005-06-15,15.539,15.587,15.186,15.349,2473005,0
2005-06-16,15.451,15.634,15.424,15.596,4513880,0
2005-06-17,15.728,15.951,15.625,15.951,3948543,0
2005-06-20,15.899,16.013,15.805,15.994,3409200,0
2005-06-21,16.022,16.297,16.022,16.158,4508314,0
2005-06-22,16.201,16.27,16.063,16.133,1998639,0
2005-06-23,16.141,16.168,15.712,15.728,5111709,0
2005-06-24,15.728,15.805,15.53,15.572,5150698,0
2005-06-27,15.572,15.849,15.572,15.77,3266241,0
2005-06-28,15.823,16.374,15.823,16.27,4611353,0
2005-06-29,16.33,16.374,16.141,16.201,1381783,0
2005-06-30,16.253,16.297,16.013,16.071,3583723,0
2005-07-01,16.158,16.176,15.985,16.106,2519420,0
2005-07-05,16.022,16.261,15.866,16.125,3964792,0
2005-07-06,16.09,16.243,15.943,16.106,3472791,0
2005-07-07,15.978,16.063,15.849,16.046,2352787,0
2005-07-08,16.031,16.21,15.978,16.158,2184301,0
2005-07-11,16.201,16.64,16.201,16.598,2534738,0
2005-07-12,16.581,16.581,16.33,16.427,3041124,0
2005-07-13,16.427,16.571,16.392,16.514,1212830,0
2005-07-14,16.514,17.047,16.514,17.02,4613675,0
2005-07-15,17.02,17.02,16.736,16.856,2384349,0
2005-07-18,16.805,16.902,16.753,16.82,1991211,0
2005-07-19,16.884,17.131,16.769,17.074,2163414,0
2005-07-20,17.02,17.468,16.893,17.443,2760311,0
2005-07-21,17.494,18.046,17.279,18.002,7073217,0
2005-07-22,18.735,19.116,18.156,18.554,13790431,0
2005-07-25,18.607,18.657,18.295,18.312,5462613,0
2005-07-26,18.33,18.561,18.278,18.375,2758921,0
2005-07-27,18.312,18.476,18.056,18.091,4720893,0
2005-07-28,18.114,18.561,18.114,18.457,3204042,0
2005-07-29,18.504,18.616,18.356,18.408,1951295,0
2005-08-01,18.457,18.537,18.366,18.486,1799984,0
2005-08-02,18.486,18.616,18.348,18.512,2808586,0
2005-08-03,18.476,18.495,18.312,18.399,2183376,0
2005-08-04,18.399,18.495,18.269,18.392,3056908,0
2005-08-05,18.434,18.457,18.13,18.139,1903953,0
2005-08-08,18.253,18.408,18.183,18.246,1928088,0
2005-08-09,18.295,18.467,18.246,18.416,3299195,0
2005-08-10,18.528,18.908,18.528,18.812,5367458,0
2005-08-11,18.857,18.898,18.59,18.701,2398739,0
2005-08-12,18.667,18.667,18.348,18.45,1966148,0
2005-08-15,18.45,18.657,18.338,18.571,1743821,0
2005-08-16,18.486,18.486,18.038,18.114,2382029,0
2005-08-17,18.056,18.193,17.839,18.106,2457690,0
2005-08-18,18.083,18.238,17.993,18.193,1966612,0
2005-08-19,18.312,18.392,18.221,18.356,1940155,0
2005-08-22,18.408,18.571,18.122,18.221,1646812,0
2005-08-23,18.221,18.253,17.891,18.13,2487855,0
2005-08-24,18.13,18.416,18.021,18.083,2043662,0
2005-08-25,18.312,18.793,18.246,18.519,4169016,0
2005-08-26,18.561,18.598,18.193,18.253,1381783,0
2005-08-29,18.202,18.545,18.064,18.512,1472291,0
2005-08-30,18.512,18.512,18.156,18.295,2203332,0
2005-08-31,18.32,18.633,18.229,18.633,2901417,0
2005-09-01,18.623,18.667,18.512,18.623,1909522,0
2005-09-02,18.684,18.701,18.467,18.561,1651454,0
2005-09-06,18.607,18.908,18.571,18.874,1759135,0
2005-09-07,18.898,19.303,18.762,19.295,2977539,0
2005-09-08,19.295,19.312,19.018,19.064,2950618,0
2005-09-09,19.064,19.138,18.881,19.109,1407310,0
2005-09-12,19.156,20.226,19.156,20.088,6840679,0
2005-09-13,20.184,20.184,19.493,19.864,2817871,0
2005-09-14,19.803,19.803,19.474,19.538,1810194,0
2005-09-15,19.564,19.647,19.39,19.434,1136710,0
2005-09-16,19.564,19.846,19.528,19.819,3085223,0
2005-09-19,19.873,19.882,19.339,19.528,2017672,0
2005-09-20,19.528,19.615,19.156,19.261,2526845,0
2005-09-21,19.236,19.675,19.172,19.452,3051804,0
2005-09-22,19.443,19.484,19.1,19.295,1979146,0
2005-09-23,19.295,19.425,19.091,19.339,2005604,0
2005-09-26,18.607,19.01,18.528,18.847,6788692,0
2005-09-27,18.829,18.976,18.735,18.865,2829010,0
2005-09-28,18.943,18.95,18.607,18.648,2083580,0
2005-09-29,18.648,18.755,18.476,18.719,3063406,0
2005-09-30,18.684,19.027,18.684,18.959,2109109,0
2005-10-03,18.898,19.035,18.812,18.95,1880279,0
2005-10-04,19.002,19.002,18.545,18.59,2783987,0
2005-10-05,18.528,18.528,17.958,17.993,4017705,0
2005-10-06,17.993,18.002,17.598,17.847,3480679,0
2005-10-07,17.882,18.002,17.682,17.909,2434013,0
2005-10-10,17.882,17.909,17.634,17.665,2853611,0
2005-10-11,17.665,17.9,17.339,17.443,3304764,0
2005-10-12,17.45,17.624,17.251,17.33,2332829,0
2005-10-13,17.279,17.391,17.21,17.33,4818829,0
2005-10-14,17.4,17.634,17.365,17.547,2475324,0
2005-10-17,17.615,17.728,17.46,17.555,1524276,0
2005-10-18,17.468,17.572,17.251,17.374,2120249,0
2005-10-19,17.374,17.624,17.131,17.615,1941086,0
2005-10-20,17.564,17.811,17.304,17.374,3092183,0
2005-10-21,17.235,17.348,16.762,16.848,6179722,0
2005-10-24,16.848,17.443,16.82,17.374,4060868,0
2005-10-25,17.27,17.588,17.203,17.46,1771207,0
2005-10-26,17.365,17.771,17.33,17.45,2324011,0
2005-10-27,18.202,18.269,17.391,17.45,4526411,0
2005-10-28,17.665,18.074,17.624,17.966,3966645,0
2005-10-31,18.13,18.545,18.098,18.392,4192689,0
2005-11-01,18.399,18.691,18.399,18.554,2615498,0
2005-11-02,18.528,18.793,18.528,18.623,3333080,0
2005-11-03,18.762,19.01,18.58,18.71,2793267,0
2005-11-04,18.701,18.847,18.607,18.639,1992138,0
2005-11-07,18.639,19.064,18.58,19.045,2921373,0
2005-11-08,19.01,19.245,18.898,19.201,3297804,0
2005-11-09,18.874,19.279,18.874,19.035,4176443,0
2005-11-10,19.035,19.045,18.561,18.935,5050443,0
2005-11-11,18.994,19.1,18.691,18.762,2383420,0
2005-11-14,18.701,18.865,18.616,18.71,1763778,0
2005-11-15,18.648,18.735,18.434,18.512,3000280,0
2005-11-16,18.545,18.684,18.426,18.512,2532416,0
2005-11-17,18.657,18.657,18.416,18.561,3375315,0
2005-11-18,18.616,18.803,18.59,18.803,2971503,0
2005-11-21,18.898,18.959,18.745,18.926,1523351,0
2005-11-22,18.874,19.156,18.821,19.156,1791628,0
2005-11-23,19.109,19.172,18.994,19.109,1197977,0
2005-11-25,19.122,19.172,19.01,19.1,288701,0
2005-11-28,19.211,19.261,19.002,19.054,1803696,0
2005-11-29,19.1,19.156,19.002,19.018,1291271,0
2005-11-30,19.1,19.474,19.064,19.172,5876637,0
2005-12-01,19.303,19.726,19.303,19.675,2848502,0
2005-12-02,19.718,19.762,19.295,19.408,1700657,0
2005-12-05,19.39,19.606,19.156,19.573,3115853,0
2005-12-06,19.573,19.573,19.236,19.339,4131885,0
2005-12-07,19.339,19.339,19.01,19.082,2347217,0
2005-12-08,19.122,19.156,18.59,18.667,4656841,0
2005-12-09,18.71,18.976,18.71,18.891,2493891,0
2005-12-12,18.943,19.148,18.793,18.898,2797445,0
2005-12-13,18.874,19.072,18.838,18.943,3554480,0
2005-12-14,18.959,19.182,18.959,19.035,1640313,0
2005-12-15,19.091,19.13,18.917,19.045,4774736,0
2005-12-16,19.382,19.528,19.172,19.172,6745527,0
2005-12-19,19.253,19.261,18.891,18.926,8526943,0
2005-12-20,18.926,18.959,18.674,18.684,4941828,0
2005-12-21,18.735,19.182,18.701,19.054,5175766,0
2005-12-22,19.064,19.32,19.054,19.303,3014208,0
2005-12-23,19.52,19.7,19.408,19.615,3086614,0
2005-12-27,19.666,19.925,19.484,19.484,3766597,0
2005-12-28,19.538,19.771,19.443,19.726,2159702,0
2005-12-29,19.744,19.882,19.7,19.726,1966148,0
2005-12-30,19.589,19.589,19.287,19.33,2790485,0
2006-01-03,19.467,19.581,19.109,19.581,3896094,0
2006-01-04,19.581,20.899,19.52,20.587,10390514,0
2006-01-05,20.587,20.658,20.166,20.296,5190153,0
2006-01-06,20.579,20.797,20.347,20.529,2617819,0
2006-01-09,20.587,20.88,20.579,20.734,4226112,0
2006-01-10,20.699,20.734,20.443,20.682,5205469,0
2006-01-11,20.744,20.959,20.665,20.889,3273667,0
2006-01-12,20.889,21.08,20.889,21.01,3420338,0
2006-01-13,21.01,21.088,20.658,20.805,2252069,0
2006-01-17,20.753,20.761,20.397,20.482,2583937,0
2006-01-18,20.355,20.814,20.338,20.744,2337008,0
2006-01-19,20.761,20.814,20.545,20.633,2460937,0
2006-01-20,20.633,20.633,20.123,20.192,3015599,0
2006-01-23,20.192,20.192,19.925,20.123,3169696,0
2006-01-24,20.209,20.416,20.2,20.355,2844327,0
2006-01-25,20.51,20.553,20.166,20.251,2320760,0
2006-01-26,20.416,20.623,19.993,20.234,3894238,0
2006-01-27,20.328,21.588,20.27,21.525,6887557,0
2006-01-30,21.328,21.64,21.027,21.208,7693326,0
2006-01-31,21.208,21.208,20.744,20.959,5260702,0
2006-02-01,21.124,21.588,21.037,21.525,4414554,0
2006-02-02,21.742,21.95,21.037,21.08,6161158,0
2006-02-03,21.08,21.614,20.899,21.562,4685151,0
2006-02-06,21.543,22.061,21.525,21.976,4456789,0
2006-02-07,21.796,21.994,21.397,21.425,4904698,0
2006-02-08,21.379,21.64,21.235,21.487,3270886,0
2006-02-09,21.5,21.733,21.433,21.487,2468361,0
2006-02-10,21.543,21.742,21.269,21.517,3616676,0
2006-02-13,21.517,21.717,21.314,21.442,4796085,0
2006-02-14,21.433,21.769,21.235,21.682,3412914,0
2006-02-15,21.733,22.561,21.622,22.388,4871278,0
2006-02-16,22.388,22.715,22.225,22.493,3162737,0
2006-02-17,22.364,22.687,22.364,22.511,3133956,0
2006-02-21,22.569,22.974,22.511,22.642,2791877,0
2006-02-22,22.687,23.182,22.687,23.164,10722847,0
2006-02-23,23.164,23.234,22.95,23.003,8364957,0
2006-02-24,23.043,23.216,22.871,23.173,1755427,0
2006-02-27,23.26,23.83,23.252,23.466,3970359,0
2006-02-28,23.466,23.466,23.164,23.329,3113999,0
2006-03-01,23.311,23.682,23.302,23.552,2804872,0
2006-03-02,23.405,23.44,23.164,23.284,3302909,0
2006-03-03,22.993,23.561,22.974,23.39,2615032,0
2006-03-06,23.311,23.338,22.715,22.796,4960396,0
2006-03-07,22.796,22.993,22.414,22.705,3088007,0
2006-03-08,22.561,22.65,22.207,22.544,4439153,0
2006-03-09,22.518,22.569,22.269,22.286,2552372,0
2006-03-10,22.286,22.569,22.096,22.544,3806975,0
2006-03-13,22.674,22.835,22.493,22.534,3241639,0
2006-03-14,22.534,22.983,22.405,22.835,4664267,0
2006-03-15,22.925,23.311,22.771,23.302,3049481,0
2006-03-16,23.449,23.543,23.225,23.284,2907915,0
2006-03-17,23.284,23.356,23.114,23.225,2648454,0
2006-03-20,23.216,23.364,23.114,23.302,2305910,0
2006-03-21,23.302,23.302,22.642,22.687,3631994,0
2006-03-22,22.734,23.097,22.734,23.051,3649631,0
2006-03-23,23.051,23.051,22.405,22.569,3853857,0
2006-03-24,22.586,22.752,22.364,22.65,2537060,0
2006-03-27,22.623,22.844,22.586,22.844,1820872,0
2006-03-28,22.796,22.796,22.414,22.544,2397349,0
2006-03-29,22.501,22.752,22.354,22.658,3129316,0
2006-03-30,22.642,22.819,22.303,22.424,3697903,0
2006-03-31,22.468,22.734,22.33,22.642,3675160,0
2006-04-03,22.681,22.898,22.405,22.578,4423372,0
2006-04-04,22.578,23.068,22.493,22.779,4454933,0
2006-04-05,22.941,23.043,22.705,23.003,2382493,0
2006-04-06,23.003,23.068,22.569,22.604,3401771,0
2006-04-07,22.697,22.889,22.534,22.697,3383205,0
2006-04-10,22.879,23.311,22.771,23.267,4826721,0
2006-04-11,23.372,23.52,22.925,23.035,3588363,0
2006-04-12,23.035,23.035,22.779,22.853,2427053,0
2006-04-13,22.879,23.097,22.752,23.003,2301266,0
2006-04-17,23.105,23.293,23.02,23.068,3075470,0
2006-04-18,23.131,23.732,23.114,23.64,5285769,0
2006-04-19,23.656,24.13,23.64,24.078,4336114,0
2006-04-20,24.069,24.13,23.682,23.701,3553085,0
2006-04-21,23.804,23.863,23.52,23.631,2823438,0
2006-04-24,23.631,23.895,23.527,23.856,2836900,0
2006-04-25,23.975,24.312,23.614,23.751,3593933,0
2006-04-26,23.83,24.329,23.83,24.233,3332150,0
2006-04-27,24.017,24.138,23.44,23.44,4354214,0
2006-04-28,23.44,23.44,22.026,22.511,17300815,0
2006-05-01,22.734,23.485,22.667,23.208,10483343,0
2006-05-02,23.456,23.456,22.681,22.796,6545477,0
2006-05-03,22.681,22.941,22.38,22.925,7993167,0
2006-05-04,22.967,23.164,22.819,22.853,2877281,0
2006-05-05,23.068,23.347,22.941,23.329,4166694,0
2006-05-08,23.449,23.475,23.216,23.319,3033699,0
2006-05-09,23.293,23.863,23.225,23.776,4088255,0
2006-05-10,23.838,25.054,23.83,24.747,23742787,0
2006-05-11,24.956,25.357,24.931,25.146,7580538,0
2006-05-12,25.138,25.138,24.312,24.518,8644840,0
2006-05-15,24.475,24.579,23.965,24.267,5357246,0
2006-05-16,24.21,24.757,24.113,24.217,5268594,0
2006-05-17,24.19,24.242,23.432,23.502,7171617,0
2006-05-18,23.502,23.895,23.252,23.26,5693295,0
2006-05-19,23.44,24.096,23.267,23.64,8847673,0
2006-05-22,23.64,23.64,22.486,22.959,8383520,0
2006-05-23,23.485,23.887,23.114,23.198,6194111,0
2006-05-24,23.198,23.64,22.861,23.356,5159518,0
2006-05-25,23.535,23.701,23.131,23.466,4864783,0
2006-05-26,22.835,23.959,22.835,23.707,6575647,0
2006-05-30,23.714,23.714,23.06,23.105,5364673,0
2006-05-31,23.302,23.784,23.225,23.741,8570577,0
2006-06-01,23.776,24.396,23.682,24.275,5927690,0
2006-06-02,24.484,24.493,23.784,24.148,6700042,0
2006-06-05,24.155,24.182,23.475,23.52,4185728,0
2006-06-06,23.614,23.631,22.941,23.14,5981531,0
2006-06-07,23.208,23.535,22.779,22.789,4633632,0
2006-06-08,22.734,22.734,21.778,22.414,10550184,0
2006-06-09,22.518,22.796,22.286,22.518,4421050,0
2006-06-12,22.405,22.493,21.759,21.805,4554263,0
2006-06-13,21.805,22.142,21.597,21.742,5712784,0
2006-06-14,21.829,22.561,21.829,22.551,7864599,0
2006-06-15,22.752,23.26,22.752,23.097,6554292,0
2006-06-16,23.051,23.347,22.819,22.908,3847360,0
2006-06-19,23.097,23.14,22.687,23.051,6100354,0
2006-06-20,23.068,23.622,22.959,23.475,5965285,0
2006-06-21,23.456,24.362,23.319,23.914,6656409,0
2006-06-22,23.784,23.87,23.449,23.822,4172729,0
2006-06-23,23.701,24.155,23.614,23.838,2531486,0
2006-06-26,23.87,24.19,23.87,24.096,2660058,0
2006-06-27,24.224,24.405,23.87,23.887,4745960,0
2006-06-28,24.027,24.381,23.933,24.354,4999387,0
2006-06-29,24.579,25.75,24.526,25.648,8984598,0
2006-06-30,25.656,26.446,25.656,26.337,7135879,0
2006-07-03,26.602,26.602,26.13,26.208,2249744,0
2006-07-05,26.208,26.208,25.575,25.699,6762234,0
2006-07-06,25.949,26.111,25.621,25.725,4506920,0
2006-07-07,25.725,25.725,25.226,25.347,3377637,0
2006-07-10,25.551,25.811,25.329,25.492,2637313,0
2006-07-11,25.439,25.759,25.086,25.672,4843893,0
2006-07-12,25.672,25.906,25.528,25.603,3954113,0
2006-07-13,25.338,25.448,24.812,24.896,5748061,0
2006-07-14,24.896,24.948,24.21,24.637,4183872,0
2006-07-17,24.543,24.596,24.138,24.217,3861748,0
2006-07-18,24.381,24.543,23.863,24.422,4539412,0
2006-07-19,24.605,25.389,24.605,25.054,5587933,0
2006-07-20,25.32,25.421,24.148,24.19,5199900,0
2006-07-21,24.381,24.405,23.372,23.561,6586788,0
2006-07-24,23.691,24.646,23.656,24.552,4979426,0
2006-07-25,24.431,24.732,24.138,24.468,4580720,0
2006-07-26,24.468,24.905,23.994,24.387,6192720,0
2006-07-27,25.638,25.638,23.656,24.06,10451320,0
2006-07-28,24.302,25.068,24.113,24.905,7439900,0
2006-07-31,24.896,25.347,24.71,25.207,4460504,0
2006-08-01,25.207,25.347,24.836,25.12,4057156,0
2006-08-02,25.207,25.389,24.872,25.166,3178516,0
2006-08-03,25.036,25.853,24.948,25.699,4913980,0
2006-08-04,25.957,26.363,25.458,25.914,8268409,0
2006-08-07,25.767,26.43,25.638,26.363,6153733,0
2006-08-08,26.438,26.543,25.759,25.801,6523195,0
2006-08-09,26.019,26.13,25.146,25.207,6905193,0
2006-08-10,25.207,25.483,24.974,25.448,4489282,0
2006-08-11,25.395,25.395,24.82,24.931,4848998,0
2006-08-14,25.146,25.389,24.766,24.89,4763128,0
2006-08-15,25.094,25.699,25.068,25.672,3249532,0
2006-08-16,25.792,26.085,25.501,25.957,7610242,0
2006-08-17,25.957,26.923,25.862,26.706,7286265,0
2006-08-18,26.612,26.682,25.973,26.302,5243532,0
2006-08-21,26.302,26.302,25.957,26.103,3362318,0
2006-08-22,26.103,26.249,25.82,25.914,2919054,0
2006-08-23,25.957,26.173,25.543,25.733,2967326,0
2006-08-24,25.792,25.792,25.267,25.338,2877741,0
2006-08-25,24.855,24.881,24.258,24.627,8007558,0
2006-08-28,24.509,25.062,24.502,24.82,4654985,0
2006-08-29,24.802,24.802,24.329,24.775,5362354,0
2006-08-30,24.775,24.828,24.362,24.502,3491355,0
2006-08-31,24.656,24.905,24.415,24.732,3935549,0
2006-09-01,24.836,25.094,24.543,24.89,2957115,0
2006-09-05,24.993,25.638,24.612,25.403,7159550,0
2006-09-06,25.38,25.389,24.535,24.692,5584217,0
2006-09-07,24.458,24.742,24.224,24.518,4141632,0
2006-09-08,24.621,24.775,24.468,24.509,2431227,0
2006-09-11,24.362,24.362,23.87,23.905,5987564,0
2006-09-12,23.959,24.387,23.87,24.319,4349108,0
2006-09-13,24.526,24.775,24.233,24.683,4968284,0
2006-09-14,24.56,24.701,24.155,24.258,4395058,0
2006-09-15,24.596,24.605,24.06,24.182,4493459,0
2006-09-18,24.148,24.518,24.051,24.233,2852678,0
2006-09-19,24.233,24.302,23.877,24.275,4379740,0
2006-09-20,24.329,24.57,24.13,24.526,5205002,0
2006-09-21,24.552,24.747,24.217,24.275,4103107,0
2006-09-22,24.275,24.275,23.784,24.027,5092217,0
2006-09-25,24.224,24.56,23.895,24.509,3818117,0
2006-09-26,24.56,25.543,24.56,25.448,7226389,0
2006-09-27,25.292,25.612,25.174,25.32,3877992,0
2006-09-28,25.32,25.983,25.283,25.949,6875025,0
2006-09-29,25.949,26.009,25.561,25.689,3034164,0
2006-10-02,25.699,26.06,25.594,25.767,2388065,0
2006-10-03,25.75,26.181,25.638,25.783,5042549,0
2006-10-04,25.783,26.249,25.575,26.181,4462362,0
2006-10-05,26.181,28.096,26.111,27.965,13031544,0
2006-10-06,27.808,28.404,27.576,28.291,9118272,0
2006-10-09,28.298,29.415,28.136,29.008,8691717,0
2006-10-10,29.086,29.707,28.593,28.75,9723066,0
2006-10-11,28.335,28.509,28.087,28.421,6761773,0
2006-10-12,28.542,29.31,28.472,29.284,5564724,0
2006-10-13,29.284,29.389,29.016,29.113,3375778,0
2006-10-16,28.818,29.817,28.734,29.713,5697469,0
2006-10-17,29.389,29.594,28.998,29.406,4130496,0
2006-10-18,29.645,29.99,29.31,29.697,6003812,0
2006-10-19,29.697,29.697,29.198,29.578,3792589,0
2006-10-20,29.578,29.578,28.267,28.526,10086497,0
2006-10-23,28.308,29.096,28.298,28.878,3950863,0
2006-10-24,28.878,29.049,28.725,29.026,2766345,0
2006-10-25,29.026,29.049,28.653,28.791,2638239,0
2006-10-26,28.862,29.145,28.621,28.896,3269955,0
2006-10-27,28.509,28.638,28.144,28.215,4938119,0
2006-10-30,28.389,28.612,28.205,28.526,5970394,0
2006-10-31,27.706,28.096,27.017,27.361,16190099,0
2006-11-01,27.344,27.404,26.501,26.836,9443179,0
2006-11-02,26.551,26.698,25.862,26.422,12156615,0
2006-11-03,26.363,26.464,25.725,26.069,6953002,0
2006-11-06,26.069,26.543,25.75,26.292,5839965,0
2006-11-07,26.284,26.284,25.853,25.898,4868956,0
2006-11-08,25.853,26.138,25.458,25.983,7081108,0
2006-11-09,26.027,26.043,25.535,25.584,5290407,0
2006-11-10,25.535,25.94,25.535,25.733,4055761,0
2006-11-13,25.733,25.991,25.51,25.699,4213112,0
2006-11-14,25.699,26.249,25.638,26.146,6818399,0
2006-11-15,26.199,26.62,26.164,26.493,6173690,0
2006-11-16,26.551,26.698,26.345,26.493,3437048,0
2006-11-17,26.455,26.483,25.957,26.199,3689546,0
2006-11-20,26.199,26.363,26.001,26.027,4015846,0
2006-11-21,25.853,26.438,25.853,26.249,3483464,0
2006-11-22,26.302,26.827,26.284,26.69,3549839,0
2006-11-24,26.551,26.879,26.422,26.749,988180,0
2006-11-27,26.637,26.887,25.949,26.036,4368602,0
2006-11-28,25.87,25.914,25.467,25.475,5672871,0
2006-11-29,25.699,25.914,25.638,25.853,4342610,0
2006-11-30,25.853,26.06,25.458,25.837,5527591,0
2006-12-01,25.811,25.914,25.329,25.561,4593255,0
2006-12-04,25.561,26.328,25.561,26.328,4375101,0
2006-12-05,26.31,26.569,26.027,26.551,4082217,0
2006-12-06,26.406,26.62,26.292,26.551,2401524,0
2006-12-07,26.602,26.775,26.379,26.455,2620606,0
2006-12-08,26.328,26.602,26.181,26.438,2275275,0
2006-12-11,26.328,26.328,26.069,26.191,2709721,0
2006-12-12,26.224,26.266,25.725,26.009,3832040,0
2006-12-13,26.208,26.266,26.069,26.111,3282023,0
2006-12-14,26.181,26.629,26.111,26.551,3177121,0
2006-12-15,26.51,26.534,25.957,25.957,3702547,0
2006-12-18,26.069,26.199,25.853,25.853,2776561,0
2006-12-19,25.792,25.853,25.395,25.725,4385775,0
2006-12-20,25.725,26.111,25.681,25.853,3105643,0
2006-12-21,25.63,26.13,25.63,25.699,1796271,0
2006-12-22,25.621,25.716,25.389,25.475,2017208,0
2006-12-26,25.421,25.699,25.403,25.584,1594363,0
2006-12-27,25.716,25.957,25.716,25.888,1559086,0
2006-12-28,25.792,25.914,25.672,25.689,1285701,0
2006-12-29,25.638,25.759,25.403,25.467,1479717,0
2007-01-03,25.689,25.742,25.32,25.403,3672840,0
2007-01-04,25.38,25.439,25.094,25.429,4023272,0
2007-01-05,25.329,25.329,24.864,25.009,3481608,0
2007-01-08,25.166,25.198,24.855,24.993,4708360,0
2007-01-09,24.993,25.329,24.913,25.267,3539162,0
2007-01-10,25.094,25.094,24.267,24.621,7588890,0
2007-01-11,24.766,25.044,24.675,24.965,3676088,0
2007-01-12,24.965,25.373,24.922,25.156,3362318,0
2007-01-16,25.094,25.575,25.044,25.575,2981713,0
2007-01-17,25.575,26.027,25.528,25.862,5628314,0
2007-01-18,25.87,26.146,25.716,25.801,3222608,0
2007-01-19,25.853,26.121,25.837,26.009,3199402,0
2007-01-22,25.973,26.043,25.389,25.492,4542659,0
2007-01-23,25.475,26.345,25.467,26.077,3784236,0
2007-01-24,26.085,26.397,25.94,26.345,3209614,0
2007-01-25,26.249,26.483,26.085,26.199,6299012,0
2007-01-26,26.337,27.085,26.155,26.949,6533874,0
2007-01-29,27.456,27.793,27.232,27.413,10611451,0
2007-01-30,27.682,28.078,27.413,27.997,6816076,0
2007-01-31,28.007,29.086,27.98,28.991,7258874,0
2007-02-01,29.008,29.524,28.818,29.456,6888483,0
2007-02-02,29.517,30.084,29.352,30.024,8414620,0
2007-02-05,30.024,30.163,29.817,30.084,3906307,0
2007-02-06,30.084,30.155,29.833,30.053,4444724,0
2007-02-07,30.163,30.18,29.938,30.18,3406415,0
2007-02-08,30.163,30.163,29.697,29.742,5242132,0
2007-02-09,29.861,29.904,29.13,29.198,4623887,0
2007-02-12,29.249,29.661,29.233,29.594,3075037,0
2007-02-13,29.723,29.929,29.498,29.88,2780026,0
2007-02-14,29.998,31.627,29.861,31.179,9020266,0
2007-02-15,31.127,31.359,30.664,30.895,5565650,0
2007-02-16,30.895,31.161,30.679,31.119,3234676,0
2007-02-20,31.077,31.104,30.619,30.922,3172021,0
2007-02-21,30.722,31.446,30.671,31.385,3555870,0
2007-02-22,31.542,31.575,30.922,31.077,3720180,0
2007-02-23,31.023,31.291,30.965,31.161,2468361,0
2007-02-26,31.309,31.402,30.757,30.774,2952302,0
2007-02-27,30.619,30.619,28.87,29.333,7836748,0
2007-02-28,29.333,29.481,28.661,28.998,6369564,0
2007-03-01,28.854,29.569,28.413,29.319,6959782,0
2007-03-02,29.086,29.249,28.766,28.827,5315938,0
2007-03-05,28.827,29.292,28.653,28.791,6807723,0
2007-03-06,29.249,29.406,28.854,28.912,3978715,0
2007-03-07,28.912,29.389,28.886,28.998,3741536,0
2007-03-08,29.732,29.809,29.352,29.559,4045550,0
2007-03-09,29.793,30.378,29.742,30.145,5244456,0
2007-03-12,29.947,30.109,29.688,29.749,3576756,0
2007-03-13,29.569,29.852,28.759,28.957,6724638,0
2007-03-14,28.966,29.446,28.799,29.397,4932815,0
2007-03-15,29.397,29.621,29.325,29.37,2389457,0
2007-03-16,29.481,29.904,29.292,29.833,4878705,0
2007-03-19,29.947,30.783,29.929,30.655,4717645,0
2007-03-20,30.655,31.104,30.457,30.981,3695580,0
2007-03-21,30.981,31.739,30.828,31.664,4669278,0
2007-03-22,31.688,32.04,31.575,31.886,4022810,0
2007-03-23,31.938,32.729,31.836,32.36,5335895,0
2007-03-26,32.318,32.404,31.876,32.049,4343178,0
2007-03-27,32.015,32.015,31.328,31.43,6182976,0
2007-03-28,31.43,31.43,30.828,30.903,5222644,0
2007-03-29,31.24,31.43,30.948,31.224,3282023,0
2007-03-30,31.257,31.654,30.998,31.179,3022560,0
2007-04-02,31.179,31.482,31.031,31.3,2718075,0
2007-04-03,31.472,31.714,31.318,31.575,2043662,0
2007-04-04,31.592,31.592,31.188,31.291,2834933,0
2007-04-05,31.464,31.911,31.394,31.819,2508748,0
2007-04-09,31.894,32.076,31.739,31.774,2134636,0
2007-04-10,31.592,31.852,31.368,31.654,2670966,0
2007-04-11,31.533,31.842,31.346,31.645,3205205,0
2007-04-12,31.627,31.722,31.291,31.592,2762169,0
2007-04-13,31.636,31.929,31.524,31.748,1859436,0
2007-04-16,32.18,32.3,31.929,32.3,2264365,0
2007-04-17,32.3,32.549,32.135,32.396,2610161,0
2007-04-18,32.256,32.318,31.852,31.974,2200547,0
2007-04-19,31.911,32.189,31.585,31.809,2035381,0
2007-04-20,32.318,33.42,32.318,33.361,6215464,0
2007-04-23,33.497,37.994,33.352,36.521,19113325,0
2007-04-24,37.384,39.411,36.849,36.857,17107494,0
2007-04-25,37.075,37.265,36.168,36.342,7303051,0
2007-04-26,36.67,37.792,36.609,37.048,5716300,0
2007-04-27,40.005,46.208,39.815,41.426,36225995,0
2007-04-30,41.073,41.426,39.643,39.71,11497142,0
2007-05-01,39.652,39.987,39.161,39.202,6852532,0
2007-05-02,39.573,39.84,39.228,39.384,6092777,0
2007-05-03,39.573,39.719,39.125,39.193,5206799,0
2007-05-04,39.563,39.591,38.798,38.892,4015495,0
2007-05-07,38.953,38.962,38.21,38.435,4468570,0
2007-05-08,38.358,38.487,37.651,38.21,6494651,0
2007-05-09,38.21,39.168,38.21,38.91,5813397,0
2007-05-10,38.512,38.857,38.306,38.426,4054137,0
2007-05-11,38.572,39.546,38.572,39.479,5318147,0
2007-05-14,39.264,39.71,38.634,38.739,3848522,0
2007-05-15,38.988,39.315,37.884,38.092,3975696,0
2007-05-16,39.081,39.081,37.848,38.332,3693352,0
2007-05-17,38.273,38.368,37.962,38.185,3082668,0
2007-05-18,38.332,38.739,37.53,37.668,3180894,0
2007-05-21,37.703,38.349,37.695,37.848,3813362,0
2007-05-22,37.848,38.151,37.659,37.729,3053427,0
2007-05-23,37.801,38.21,37.487,37.695,2628496,0
2007-05-24,37.91,38.134,37.048,37.1,3692146,0
2007-05-25,37.1,38.065,37.1,37.806,2567689,0
2007-05-29,37.875,38.739,37.875,38.092,3195481,0
2007-05-30,37.601,38.764,37.583,38.764,2969416,0
2007-05-31,40.201,41.133,39.435,40.607,7272616,0
2007-06-01,40.669,40.762,39.909,40.537,4293411,0
2007-06-04,40.546,40.935,40.159,40.762,3294782,0
2007-06-05,40.866,43.909,40.726,43.485,10960533,0
2007-06-06,43.131,43.236,40.834,41.133,7889893,0
2007-06-07,40.944,41.624,39.962,40.245,5959831,0
2007-06-08,40.116,40.589,39.425,40.416,3910947,0
2007-06-11,40.289,41.323,40.151,41.187,3828097,0
2007-06-12,41.35,41.925,41.073,41.081,4083742,0
2007-06-13,41.503,41.667,40.643,41.624,3531039,0
2007-06-14,41.624,42.571,41.54,42.04,3019545,0
2007-06-15,42.555,42.743,41.916,42.004,2779576,0
2007-06-18,42.125,42.476,41.581,41.589,2129067,0
2007-06-19,41.598,43.632,41.598,43.596,4489746,0
2007-06-20,43.693,46.107,43.632,44.813,9916585,0
2007-06-21,44.822,44.822,43.649,44.409,4497730,0
2007-06-22,44.458,45.521,43.865,44.011,4590469,0
2007-06-25,44.184,44.54,42.876,43.168,3947153,0
2007-06-26,43.563,43.882,42.4,42.425,3764318,0
2007-06-27,43.073,43.9,42.227,43.668,4372967,0
2007-06-28,43.485,45.244,43.434,44.365,4848299,0
2007-06-29,44.277,44.374,43.089,43.604,3906683,0
2007-07-02,44.037,45.382,43.926,45.278,3744085,0
2007-07-03,45.977,46.537,45.571,45.891,2171072,0
2007-07-05,46.107,46.107,45.138,45.356,2592987,0
2007-07-06,45.244,46.295,45.138,45.883,1558857,0
2007-07-09,47.114,51.783,47.114,50.691,11377069,0
2007-07-10,49.776,50.414,47.788,48.107,8552256,0
2007-07-11,48.346,50.085,48.269,49.27,5775909,0
2007-07-12,49.983,50.06,49.122,49.742,4320995,0
2007-07-13,49.879,51.708,49.776,51.131,5714414,0
2007-07-16,51.276,52.071,50.518,50.828,5395075,0
2007-07-17,51.708,52.078,50.328,51.364,6483554,0
2007-07-18,50.896,51.792,50.414,51.06,4727740,0
2007-07-19,51.475,51.828,50.569,51.441,3572813,0
2007-07-20,49.983,51.14,49.666,50.009,6635752,0
2007-07-23,50.406,50.847,49.148,49.416,4505526,0
2007-07-24,49.225,49.293,47.854,48.191,4768002,0
2007-07-25,48.768,48.768,46.107,47.321,6322567,0
2007-07-26,50.423,53.215,48.562,50.052,17670256,0
2007-07-27,50.414,52.034,49.795,50.25,8016775,0
2007-07-30,50.294,51.811,49.983,51.534,4927208,0
2007-07-31,52.181,52.826,51.146,51.146,6490939,0
2007-08-01,50.803,54.585,50.24,51.735,6220356,0
2007-08-02,52.328,53.958,51.432,53.878,6548494,0
2007-08-03,53.326,54.284,51.637,51.637,5232393,0
2007-08-06,51.689,54.181,50.912,53.784,5975806,0
2007-08-07,53.464,54.284,52.916,53.722,5546462,0
2007-08-08,54.024,54.293,50.207,51.381,7219193,0
2007-08-09,51.009,51.019,46.862,46.862,10211119,0
2007-08-10,46.019,50.294,44.167,49.139,10148543,0
2007-08-13,50.43,52.129,49.692,51.26,6781728,0
2007-08-14,51.562,51.757,48.114,48.269,6860892,0
2007-08-15,47.908,49.675,46.174,46.461,4229063,0
2007-08-16,45.676,46.451,41.368,45.347,10860240,0
2007-08-17,47.26,49.449,45.174,45.716,9164457,0
2007-08-20,46.035,46.959,45.063,46.398,3768455,0
2007-08-21,46.165,48.647,45.891,47.78,4838555,0
2007-08-22,48.7,50.123,48.26,49.906,3716931,0
2007-08-23,50.24,50.328,48.337,48.518,3696508,0
2007-08-24,48.898,50.398,48.269,50.191,2154599,0
2007-08-27,50.085,50.847,49.449,49.568,2055735,0
2007-08-28,49.767,49.776,47.045,47.106,3576528,0
2007-08-29,47.5,48.173,46.57,48.114,3552160,0
2007-08-30,47.371,48.69,47.225,48.08,2224451,0
2007-08-31,48.708,51.654,48.708,51.026,5208717,0
2007-09-04,51.14,52.844,50.085,52.303,4878944,0
2007-09-05,51.484,51.879,50.25,50.854,3581632,0
2007-09-06,50.82,51.355,50.24,51.019,2219807,0
2007-09-07,50.028,50.174,48.924,49.27,2942284,0
2007-09-10,49.528,50.596,47.416,48.708,3872425,0
2007-09-11,49.165,50.724,48.959,50.518,3959681,0
2007-09-12,50.406,50.483,49.261,49.855,3742927,0
2007-09-13,50.287,51.689,49.802,51.614,3613598,0
2007-09-14,50.992,51.837,50.795,51.654,1908131,0
2007-09-17,51.699,52.586,51.276,52.466,2613872,0
2007-09-18,52.671,57.956,52.267,57.956,7669190,0
2007-09-19,59.032,60.436,56.148,56.834,6848568,0
2007-09-20,56.412,57.673,55.68,56.085,3003299,0
2007-09-21,56.447,56.929,56.058,56.679,3140223,0
2007-09-24,56.491,57.394,54.939,55.491,3462317,0
2007-09-25,54.732,58.066,54.465,57.673,4249547,0
2007-09-26,57.713,58.197,55.584,56.5,3983585,0
2007-09-27,56.559,57.956,56.024,56.378,3098447,0
2007-09-28,56.066,56.121,54.894,55.111,4138983,0
2007-10-01,55.145,57.309,54.939,57.137,3926034,0
2007-10-02,57.283,58.707,56.155,58.197,4632242,0
2007-10-03,57.982,58.707,56.714,57.337,4239799,0
2007-10-04,57.412,59.334,57.076,58.791,4252564,0
2007-10-05,58.927,60.567,58.927,59.791,3538466,0
2007-10-08,59.155,59.817,57.8,58.956,2808586,0
2007-10-09,59.231,60.679,58.239,60.316,3088007,0
2007-10-10,60.281,60.404,59.377,59.912,2821115,0
2007-10-11,60.325,61.807,58.041,58.982,4507848,0
2007-10-12,59.032,60.333,59.032,60.333,2172186,0
2007-10-15,60.325,60.679,59.137,60.395,2804178,0
2007-10-16,60.18,60.429,58.48,58.982,2778418,0
2007-10-17,59.325,60.3,58.6,59.438,2718540,0
2007-10-18,59.274,60.058,58.559,59.369,2037864,0
2007-10-19,58.918,58.918,56.016,56.284,4783785,0
2007-10-22,54.903,58.161,54.724,57.592,3722731,0
2007-10-23,57.62,58.316,57.014,58.119,2205189,0
2007-10-24,58.308,58.55,56.455,57.62,4040214,0
2007-10-25,53.18,53.18,45.503,48.07,24209957,0
2007-10-26,49.568,51.164,48.838,50.389,11637457,0
2007-10-29,50.656,51.467,50.502,51.467,5901235,0
2007-10-30,51.234,51.689,50.795,51.207,4085236,0
2007-10-31,51.484,52.139,51.225,51.689,2986819,0
2007-11-01,51.328,53.164,50.968,52.328,5063437,0
2007-11-02,52.508,52.862,51.355,52.37,4824167,0
2007-11-05,51.381,53.104,51.381,52.57,3718194,0
2007-11-06,53.069,55.145,52.612,55.111,3236695,0
2007-11-07,54.488,55.342,53.578,53.792,3761981,0
2007-11-08,53.561,54.732,52.862,53.801,3772432,0
2007-11-09,50.708,53.007,50.708,51.948,4066762,0
2007-11-12,51.708,53.627,48.631,48.984,5384803,0
2007-11-13,49.795,51.413,49.261,51.174,4397115,0
2007-11-14,51.689,52.277,51.396,51.525,3711283,0
2007-11-15,51.225,51.318,48.364,48.527,5225661,0
2007-11-16,47.845,48.915,47.045,48.527,4699219,0
2007-11-19,48.121,48.69,44.676,45.588,5602075,0
2007-11-20,45.753,47.742,45.417,46.622,3955270,0
2007-11-21,45.676,46.855,45.165,46.295,2651725,0
2007-11-23,46.951,46.951,45.244,45.811,1417823,0
2007-11-26,45.811,47.476,45.409,45.484,2747279,0
2007-11-27,45.631,47.484,45.631,46.89,2664208,0
2007-11-28,47.399,49.576,47.399,49.261,3392978,0
2007-11-29,49.198,50.611,48.804,49.776,2313468,0
2007-11-30,51.276,51.792,49.776,50.374,3853960,0
2007-12-03,49.983,51.654,49.879,50.741,3066772,0
2007-12-04,50.543,51.904,49.906,50.62,2572113,0
2007-12-05,51.069,52.767,51.069,52.57,3330042,0
2007-12-06,52.916,55.145,52.086,54.879,3905029,0
2007-12-07,55.085,55.085,53.654,53.845,2878354,0
2007-12-10,53.326,54.472,52.916,53.318,3995847,0
2007-12-11,53.509,54.741,50.665,50.921,4370725,0
2007-12-12,53.111,54.982,52.999,53.731,5678238,0
2007-12-13,53.862,54.07,52.147,53.491,2513458,0
2007-12-14,53.627,54.741,52.508,52.535,3154101,0
2007-12-17,52.406,52.466,49.416,50.019,3613611,0
2007-12-18,50.475,50.931,48.967,50.174,2457535,0
2007-12-19,50.278,50.837,48.924,49.053,4343415,0
2007-12-20,50.191,52.431,49.795,51.328,6297700,0
2007-12-21,52.328,53.731,51.735,53.326,3432533,0
2007-12-24,53.966,54.646,53.034,54.525,785217,0
2007-12-26,54.594,55.965,53.869,55.817,2149301,0
2007-12-27,55.722,55.975,55.026,55.085,1891619,0
2007-12-28,55.878,55.912,55.094,55.491,1218938,0
2007-12-31,55.196,56.74,54.87,54.886,1912964,0
2008-01-02,54.931,55.302,52.456,53.242,3295784,0
2008-01-03,53.619,55.206,53.501,54.189,1986984,0
2008-01-04,53.828,54.128,50.828,51.001,2951284,0
2008-01-07,51.404,51.404,48.959,49.44,3268613,0
2008-01-08,50.364,50.414,46.759,47.036,4927352,0
2008-01-09,46.828,46.828,42.977,44.794,7972922,0
2008-01-10,44.384,46.198,42.384,45.4,6405538,0
2008-01-11,44.22,44.384,42.476,42.71,3378424,0
2008-01-14,43.228,44.813,43.228,44.565,2773615,0
2008-01-15,44.098,44.098,41.028,41.314,3675219,0
2008-01-16,39.97,41.434,38.651,39.669,4852324,0
2008-01-17,39.735,41.15,36.954,37.159,5148695,0
2008-01-18,37.437,38.627,35.353,36.987,5097658,0
2008-01-22,33.488,37.3,32.842,36.729,3597821,0
2008-01-23,35.584,39.374,34.445,39.064,6835170,0
2008-01-24,39.281,40.561,38.935,39.815,3676201,0
2008-01-25,40.382,43.951,40.382,42.243,5281899,0
2008-01-28,43.065,43.668,41.787,43.53,3285612,0
2008-01-29,43.892,43.892,41.187,41.632,4686849,0
2008-01-30,41.54,43.676,40.661,41.816,3695186,0
2008-01-31,41.271,42.659,39.918,41.667,5489744,0
2008-02-01,39.643,42.641,38.807,40.452,8716166,0
2008-02-04,40.506,43.443,40.254,43.073,5035167,0
2008-02-05,42.392,42.797,41.036,41.036,4803325,0
2008-02-06,41.236,42.503,40.375,40.523,3330463,0
2008-02-07,40.375,41.961,39.987,41.487,3099369,0
2008-02-08,41.35,42.797,41.15,42.425,4283961,0
2008-02-11,43.02,44.064,42.167,43.918,3254808,0
2008-02-12,44.374,45.184,42.857,43.201,3987500,0
2008-02-13,43.613,45.588,43.613,45.148,2778456,0
2008-02-14,45.253,45.311,44.149,44.296,3423511,0
2008-02-15,44.432,44.432,42.743,44.105,3166970,0
2008-02-19,44.701,45.787,44.58,45.02,2269199,0
2008-02-20,44.252,45.77,43.874,45.476,1717816,0
2008-02-21,45.873,47.314,44.45,44.786,2651029,0
2008-02-22,45.063,46.174,44.193,46.053,2596219,0
2008-02-25,46.398,46.426,44.736,45.762,3163936,0
2008-02-26,45.579,46.295,44.458,46.019,2932603,0
2008-02-27,45.165,46.468,44.865,45.588,1911199,0
2008-02-28,45.347,45.545,44.384,45.512,2715859,0
2008-02-29,44.916,44.916,43.14,43.417,2948237,0
2008-03-03,43.279,44.45,43.089,43.96,2337553,0
2008-03-04,43.522,43.522,41.442,42.149,3891734,0
2008-03-05,41.711,43.365,41.711,42.71,3008174,0
2008-03-06,42.589,42.762,41.487,41.555,1845159,0
2008-03-07,41.295,41.295,39.193,39.763,5499223,0
2008-03-10,39.22,40.718,39.22,39.471,4064352,0
2008-03-11,40.634,42.686,40.365,42.686,3265074,0
2008-03-12,42.857,44.312,42.425,43.54,3528367,0
2008-03-13,42.58,44.252,41.572,43.994,2851207,0
2008-03-14,44.409,44.458,41.295,42.521,3156893,0
2008-03-17,41.417,42.262,40.099,41.496,3434353,0
2008-03-18,42.213,44.26,42.022,44.228,2867423,0
2008-03-19,44.002,45.165,42.409,42.409,2604169,0
2008-03-20,42.452,42.623,40.858,42.278,3317540,0
2008-03-24,42.548,44.384,42.469,44.028,1892301,0
2008-03-25,43.96,45.148,43.002,44.873,1960259,0
2008-03-26,44.648,44.728,42.686,43.14,2599036,0
2008-03-27,43.089,43.304,41.063,41.254,3154548,0
2008-03-28,41.54,42.227,40.745,40.954,2412596,0
2008-03-31,40.718,40.806,39.728,40.349,3656597,0
2008-04-01,40.816,42.607,40.546,42.607,3118078,0
2008-04-02,42.434,44.167,42.278,43.417,2835529,0
2008-04-03,43.073,43.839,42.53,43.401,1934190,0
2008-04-04,43.522,45.088,43.401,44.53,3097250,0
2008-04-07,44.95,45.503,43.865,44.349,1479554,0
2008-04-08,43.804,44.393,43.417,44.149,1458974,0
2008-04-09,44.277,44.476,42.227,42.623,2118700,0
2008-04-10,42.548,43.813,42.149,43.53,1730938,0
2008-04-11,42.848,42.848,41.254,41.54,2700226,0
2008-04-14,41.806,41.842,40.58,40.899,2468473,0
2008-04-15,41.091,41.245,40.201,41.028,3221487,0
2008-04-16,41.295,43.073,41.295,42.409,4018428,0
2008-04-17,42.203,43.201,41.842,42.521,1960823,0
2008-04-18,44.268,48.398,43.933,47.598,7613956,0
2008-04-21,47.434,47.517,46.217,46.88,4392496,0
2008-04-22,46.588,47.225,45.968,46.537,3369022,0
2008-04-23,46.588,47.476,46.133,46.821,2480864,0
2008-04-24,46.838,47.527,45.802,47,2184298,0
2008-04-25,47.26,48.51,47,48.311,2956657,0
2008-04-28,50.656,51.242,49.553,50.001,4687493,0
2008-04-29,50.336,50.596,49.286,49.545,3770555,0
2008-04-30,50.414,55.302,49.545,53.992,10390849,0
2008-05-01,53.992,56.877,53.206,56.62,6237500,0
2008-05-02,57.309,57.963,56.447,57.852,5111554,0
2008-05-05,57.101,58.567,56.911,58.445,4365594,0
2008-05-06,58.445,60.584,57.893,59.834,5916786,0
2008-05-07,58.886,60.755,58.886,59.24,3184813,0
2008-05-08,58.756,59.362,58.024,58.707,3238328,0
2008-05-09,57.963,58.188,57.094,57.723,4215703,0
2008-05-12,57.766,58.826,57.066,58.608,4025926,0
2008-05-13,58.584,61.29,58.291,60.926,4367143,0
2008-05-14,60.92,63.265,60.222,62.03,4556445,0
2008-05-15,62.058,63.321,60.592,63.142,2581318,0
2008-05-16,63.376,63.754,61.548,63.04,3689401,0
2008-05-19,63.367,63.367,60.714,60.953,4027846,0
2008-05-20,60.92,61.058,59.68,60.154,4533026,0
2008-05-21,60.497,62.048,59.487,59.706,4074547,0
2008-05-22,59.128,60.55,58.17,59.763,2232867,0
2008-05-23,59.472,59.756,57.198,58.48,2693928,0
2008-05-27,58.396,58.404,56.861,58.215,2948841,0
2008-05-28,58.662,61.281,58.541,61.1,3094033,0
2008-05-29,61.126,61.126,59.386,60.198,1876770,0
2008-05-30,60.263,61.273,59.438,60.686,2404575,0
2008-06-02,60.089,61.462,59.393,60.98,2468268,0
2008-06-03,61.144,61.695,59.809,60.817,3514335,0
2008-06-04,60.525,61.593,59.68,60.576,1972954,0
2008-06-05,60.825,61.176,59.231,60.309,2172222,0
2008-06-06,59.817,59.903,57.654,57.809,3504911,0
2008-06-09,58.412,58.729,55.239,56.523,4615289,0
2008-06-10,56.007,57.489,55.621,56.447,2335761,0
2008-06-11,56.447,56.447,53.921,54.405,2973936,0
2008-06-12,57.982,62.814,57.982,59.791,8762462,0
2008-06-13,60.55,63.97,60.55,62.385,6334126,0
2008-06-16,62.437,64.713,62.394,63.659,4218516,0
2008-06-17,64.428,64.547,62.55,62.953,2588639,0
2008-06-18,62.368,62.876,60.73,61.937,2426880,0
2008-06-19,62.048,62.912,60.953,62.368,1875210,0
2008-06-20,62.453,62.461,60.404,60.894,3116606,0
2008-06-23,63.133,64.609,62.351,63.412,4885797,0
2008-06-24,63.177,63.386,60.515,61.058,3428385,0
2008-06-25,61.186,63.23,60.695,62.541,3112265,0
2008-06-26,61.954,61.954,57.274,57.481,5989651,0
2008-06-27,56.911,57.255,54.956,55.446,5166210,0
2008-06-30,55.43,57.359,54.258,56.464,3768134,0
2008-07-01,55.722,56.982,53.792,56.094,5463632,0
2008-07-02,56.343,57.809,53.079,53.233,4838901,0
2008-07-03,52.603,53.904,52.603,53.189,2871602,0
2008-07-07,53.215,55.74,53.007,55.196,5916794,0
2008-07-08,55.456,56.826,54.268,56.646,6274215,0
2008-07-09,57.394,57.723,56.033,56.13,4030803,0
2008-07-10,56.016,57.809,54.724,56.965,3465924,0
2008-07-11,55.584,58.559,54.964,56.834,3494472,0
2008-07-14,57.645,58.325,56.834,58.016,3342275,0
2008-07-15,56.584,56.62,53.119,54.697,6587742,0
2008-07-16,54.707,58.299,54.242,56.033,5621699,0
2008-07-17,57.094,58.691,56.284,58.016,3289409,0
2008-07-18,57.956,59.007,56.412,57.154,2181939,0
2008-07-21,57.318,59.842,57.318,59.73,3343244,0
2008-07-22,59.119,60.722,58.863,60.369,3901701,0
2008-07-23,60.49,62.469,59.886,60.099,4261629,0
2008-07-24,59.058,60.108,56.162,56.335,3997892,0
2008-07-25,56.335,57.359,56.016,56.902,2341193,0
2008-07-28,57.472,58.17,55.223,55.509,3362044,0
2008-07-29,55.714,57.247,54,56.894,3993952,0
2008-07-30,61.851,65.479,60.213,60.755,9002725,0
2008-07-31,60.239,60.239,56.929,57.17,5687620,0
2008-08-01,57.912,58.87,56.671,58.291,3602036,0
2008-08-04,57.862,58.024,56.04,57.023,3227581,0
2008-08-05,57.723,58.91,57.568,58.308,2543940,0
2008-08-06,58.041,60.852,56.843,60.533,3264586,0
2008-08-07,59.698,60.19,58.835,59.076,2961061,0
2008-08-08,59.007,61.167,57.576,60.126,2829795,0
2008-08-11,59.353,63.772,58.991,63.102,3159899,0
2008-08-12,62.883,63.298,60.436,60.764,2944005,0
2008-08-13,60.325,61.642,59.334,61.058,2756867,0
2008-08-14,60.222,61.979,59.73,61.176,2147102,0
2008-08-15,60.645,61.281,59.903,60.325,2292222,0
2008-08-18,60.325,61.186,58.808,59.281,1628718,0
2008-08-19,58.826,59.24,56.834,57.412,2653682,0
2008-08-20,57.394,58.256,56.249,58.179,2790934,0
2008-08-21,56.705,57.472,55.768,56.402,2015438,0
2008-08-22,56.82,57.628,56.016,57.3,2210739,0
2008-08-25,57.255,58.299,56.714,56.834,2188585,0
2008-08-26,56.894,57.351,54.671,55.655,3540882,0
2008-08-27,55.843,56.139,54.568,55.785,2532975,0
2008-08-28,56.024,58.49,56.024,58.058,2185792,0
2008-08-29,57.673,57.738,56.094,56.155,1746432,0
2008-09-02,57.558,58.377,54.164,54.818,3123363,0
2008-09-03,54.774,55.352,52.586,53.189,3484048,0
2008-09-04,52.277,52.277,49.75,50.069,4180532,0
2008-09-05,49.458,51.432,48.924,51.242,3505660,0
2008-09-08,54.276,54.637,50.88,51.904,3508906,0
2008-09-09,51.663,52.319,46.035,46.097,4311523,0
2008-09-10,46.776,49.286,46.776,48.813,4953681,0
2008-09-11,48.13,50.028,46.942,50.028,3266965,0
2008-09-12,49.925,51.035,48.829,50.374,2383916,0
2008-09-15,48.415,50.374,45.744,46.744,4785975,0
2008-09-16,45.667,50.069,44.614,49.431,5162387,0
2008-09-17,48.984,48.984,45.762,46.044,3847750,0
2008-09-18,46.555,48.027,42.125,46.89,4761136,0
2008-09-19,49.622,52.053,48.209,50.569,5189895,0
2008-09-22,49.983,52.414,48.829,49.767,4512477,0
2008-09-23,49.017,51.413,48.64,49.675,3477122,0
2008-09-24,49.925,50.611,45.012,45.753,4051442,0
2008-09-25,45.932,46.09,41.011,41.925,7607015,0
2008-09-26,40.498,41.063,37.962,39.669,10750465,0
2008-09-29,38.816,38.816,34.524,35.928,11465651,0
2008-09-30,36.695,38.065,34.531,37.677,8905986,0
2008-10-01,37.919,39.323,36.358,36.857,6084619,0
2008-10-02,35.963,35.98,32.87,32.87,6931486,0
2008-10-03,32.757,34.514,31.68,31.965,7977098,0
2008-10-06,29.594,31.507,28.17,31.096,6388510,0
2008-10-07,31.549,33.454,30.034,30.109,6708819,0
2008-10-08,28.612,32.955,28.526,30.464,7819389,0
2008-10-09,31.524,32.265,28.078,28.136,5448191,0
2008-10-10,26.164,29.379,24.579,27.567,8362611,0
2008-10-13,29.24,33.654,28.818,33.654,5412856,0
2008-10-14,36.125,37.402,28.697,30.163,6250511,0
2008-10-15,29.732,29.99,25.811,25.914,5059742,0
2008-10-16,26.706,28.285,24.069,28.179,6447902,0
2008-10-17,27.586,29.292,25.853,27.758,5640602,0
2008-10-20,28.205,30.062,27.826,29.732,3516520,0
2008-10-21,29.096,29.274,27.198,28.105,6399900,0
2008-10-22,27.026,28.291,25.036,26.242,6547024,0
2008-10-23,26.493,26.923,23.338,24.775,5991675,0
2008-10-24,21.707,23.975,21.707,23.225,5592833,0
2008-10-27,22.734,25.044,22.215,23.051,4497596,0
2008-10-28,23.83,26.483,22.405,26.249,4668959,0
2008-10-29,26.199,28.87,25.389,26.836,5197790,0
2008-10-30,28.585,28.966,26.345,27.302,4360469,0
2008-10-31,25.87,26.31,22.277,22.534,12943312,0
2008-11-03,23.26,23.769,22.158,22.779,6297024,0
2008-11-04,23.914,25.338,23.267,24.881,5513463,0
2008-11-05,24.596,25.429,22.853,23.105,4349668,0
2008-11-06,23.422,23.422,19.796,19.882,7093423,0
2008-11-07,20.614,21.478,19.856,21.192,4008560,0
2008-11-10,22.277,22.835,18.874,19.339,6411069,0
2008-11-11,19.27,19.484,18.229,18.803,4966120,0
2008-11-12,18.874,19.666,16.902,17.074,5274081,0
2008-11-13,17.203,19.735,16.848,19.467,8238236,0
2008-11-14,19.295,19.864,18.13,18.607,6458461,0
2008-11-17,18.269,18.908,17.682,17.755,4655440,0
2008-11-18,17.52,18.302,17.235,18.139,6732825,0
2008-11-19,18.002,18.148,16.866,16.934,7423923,0
2008-11-20,16.667,17.615,15.253,15.322,7406797,0
2008-11-21,15.805,17.737,15.539,17.737,6150825,0
2008-11-24,18.221,19.943,17.746,19.382,6573875,0
2008-11-25,19.4,20.769,19.365,20.355,5677595,0
2008-11-26,18.537,21.717,18.537,21.163,5156113,0
2008-11-28,20.959,22.322,20.682,22.044,1639299,0
2008-12-01,21.155,21.543,19.39,19.4,5504846,0
2008-12-02,20.098,20.381,19.303,20.2,4159926,0
2008-12-03,19.502,21.397,19.261,21.173,5533389,0
2008-12-04,20.716,20.991,18.898,19.4,4579431,0
2008-12-05,18.984,20.08,18.098,19.984,3781005,0
2008-12-08,20.725,22.296,20.633,21.707,4838299,0
2008-12-09,21.139,24.06,21.133,23.158,6144278,0
2008-12-10,23.456,23.691,22.493,23.122,4216008,0
2008-12-11,21.863,23.035,21.217,21.478,6841597,0
2008-12-12,20.278,21.759,19.819,21.433,4078132,0
2008-12-15,21.733,22.142,20.251,20.709,3394066,0
2008-12-16,20.797,22.044,20.251,21.882,5718172,0
2008-12-17,21.433,22.715,21.269,22.45,3550451,0
2008-12-18,23.158,23.158,21.58,21.853,4816378,0
2008-12-19,22.174,23.216,21.717,22.844,5129316,0
2008-12-22,22.796,22.931,20.934,21.416,3184706,0
2008-12-23,21.495,22.142,21.097,21.407,2685873,0
2008-12-24,21.495,21.614,20.934,21.533,728216,0
2008-12-26,21.606,21.853,21.147,21.649,1072939,0
2008-12-29,21.533,21.543,20.26,20.915,1964858,0
2008-12-30,21.097,22.017,21.08,22.003,2356083,0
2008-12-31,22.044,23.338,22.044,23.035,2574148,0
2009-01-02,23.114,25.31,22.742,25.198,3389445,0
2009-01-05,24.913,26.009,24.742,25.87,5146785,0
2009-01-06,25.716,27.38,25.258,27.242,6289134,0
2009-01-07,26.31,26.363,23.895,24.078,5859676,0
2009-01-08,23.863,25.708,23.381,25.492,5930874,0
2009-01-09,25.492,25.672,23.714,24.415,4580534,0
2009-01-12,24.372,24.543,22.225,22.561,4137063,0
2009-01-13,22.486,23.208,21.829,22.771,3982743,0
2009-01-14,22.061,22.251,20.682,21.133,4758779,0
2009-01-15,20.968,22.569,20.381,22.493,4348560,0
2009-01-16,22.811,23.105,21.525,22.681,4001926,0
2009-01-20,22.569,22.569,20.529,20.725,3530853,0
2009-01-21,21.115,22.623,20.716,22.528,3988071,0
2009-01-22,21.976,22.364,21.379,21.845,4060222,0
2009-01-23,21.001,22.861,20.682,21.907,1990732,0
2009-01-26,21.173,22.789,20.871,21.259,3669694,0
2009-01-27,21.533,22.296,21.027,21.278,4030929,0
2009-01-28,22.65,23.149,21.562,22.861,4807450,0
2009-01-29,22.468,22.633,21.525,21.682,3479866,0
2009-01-30,22.061,22.174,20.434,20.665,4095660,0
2009-02-02,20.288,21.183,19.647,20.943,6882564,0
2009-02-03,20.943,22.158,20.787,21.106,7097415,0
2009-02-04,21.959,22.493,20.837,21.994,4049946,0
2009-02-05,21.682,23.39,21.487,22.819,4400422,0
2009-02-06,23.364,24.905,22.931,24.347,4146616,0
2009-02-09,24.362,24.637,23.347,23.656,4347165,0
2009-02-10,23.372,24.121,21.788,22.017,4866938,0
2009-02-11,22.26,22.819,21.796,22.313,2904611,0
2009-02-12,21.769,22.166,20.416,21.478,5637251,0
2009-02-13,21.442,21.924,21.155,21.217,3669644,0
2009-02-17,19.873,20.242,18.71,19.109,5479106,0
2009-02-18,19.303,19.752,18.519,19.156,5704004,0
2009-02-19,19.484,19.864,18.285,18.392,3978290,0
2009-02-20,17.951,18.71,17.624,18.392,4862136,0
2009-02-23,18.771,18.917,17.502,17.581,5443614,0
2009-02-24,17.653,19.138,17.52,18.917,4145797,0
2009-02-25,17.943,18.812,17.52,17.672,6229553,0
2009-02-26,18.122,18.212,17.606,17.779,5953642,0
2009-02-27,17.348,18.399,17.103,17.926,6686154,0
2009-03-02,17.374,17.665,15.805,15.899,5501469,0
2009-03-03,16.046,18.434,16.046,17.064,11349259,0
2009-03-04,17.839,19.287,17.672,18.908,7594467,0
2009-03-05,18.212,18.212,16.432,16.788,5667912,0
2009-03-06,17.02,17.468,16.08,16.667,4947779,0
2009-03-09,16.348,17.365,16.219,16.902,3916076,0
2009-03-10,17.374,18.598,17.194,18.416,3750396,0
2009-03-11,18.59,19.564,18.366,19.182,3867878,0
2009-03-12,19.091,19.856,18.285,19.735,3460767,0
2009-03-13,19.856,20.226,18.762,19.408,4262443,0
2009-03-16,19.638,19.984,19.018,19.4,4664012,0
2009-03-17,19.39,20.065,18.434,20.065,3615816,0
2009-03-18,19.458,21.533,19.303,21.097,4561314,0
2009-03-19,21.322,21.82,20.854,20.899,3522530,0
2009-03-20,20.959,21.243,19.846,20.234,3770165,0
2009-03-23,21.019,23.527,20.725,23.511,5194893,0
2009-03-24,23.003,23.244,22.158,22.705,4147230,0
2009-03-25,22.705,23.701,21.305,22.277,3872932,0
2009-03-26,22.734,23.277,22.396,23.208,4201832,0
2009-03-27,22.752,23.043,22.405,22.614,2618883,0
2009-03-30,21.769,21.934,20.673,21.139,2724366,0
2009-03-31,21.495,22.354,21.139,21.934,3537717,0
2009-04-01,21.533,22.827,21.235,22.705,3194608,0
2009-04-02,23.39,25.664,23.284,24.922,5796992,0
2009-04-03,25,26.085,24.948,25.594,4949908,0
2009-04-06,25.302,25.411,24.627,25.329,4213699,0
2009-04-07,24.984,24.984,23.284,23.364,3778560,0
2009-04-08,23.561,23.856,22.45,23.003,3435537,0
2009-04-09,23.822,25.906,23.822,25.87,4172407,0
2009-04-13,25.561,26.138,24.502,25.991,2670471,0
2009-04-14,25.828,25.828,24.362,24.828,2902662,0
2009-04-15,24.747,25.068,24.164,24.692,2418323,0
2009-04-16,25.156,26.164,24.535,25.888,2894739,0
2009-04-17,25.966,26.257,25.146,25.672,2407262,0
2009-04-20,25.32,25.32,23.267,23.475,3428559,0
2009-04-21,23.244,24.267,22.715,24.155,4105708,0
2009-04-22,23.856,26.181,23.595,25.689,4179876,0
2009-04-23,25.862,27.275,25.267,27.146,5149905,0
2009-04-24,27.258,29.266,26.923,28.766,4190963,0
2009-04-27,27.949,28.835,27.242,27.465,4714177,0
2009-04-28,26.724,27.413,26.534,26.932,2145321,0
2009-04-29,27.251,29.352,27.251,28.862,3638463,0
2009-04-30,29.749,31.179,28.982,29.302,7523258,0
2009-05-01,29.215,29.809,28.638,29.302,6585106,0
2009-05-04,29.793,29.88,29.153,29.422,4959625,0
2009-05-05,29.215,29.742,28.645,29.302,3915020,0
2009-05-06,29.645,29.645,28.267,29.207,4056718,0
2009-05-07,29.559,29.586,26.155,26.328,7011397,0
2009-05-08,27.777,29.472,27.223,29.319,6708474,0
2009-05-11,28.552,28.922,27.835,28.025,3043627,0
2009-05-12,28.316,28.389,26.579,27.198,3945755,0
2009-05-13,26.406,26.637,25.32,25.347,4379816,0
2009-05-14,25.51,26.43,25.421,25.853,2825883,0
2009-05-15,25.783,26.534,25.103,25.467,3096094,0
2009-05-18,25.922,27.198,25.853,27.156,2514248,0
2009-05-19,27.232,28.316,26.836,28.198,3766543,0
2009-05-20,28.56,29.446,28.034,28.308,6108904,0
2009-05-21,27.664,28.069,27.172,27.758,5176435,0
2009-05-22,27.915,28.007,27.251,27.629,3801543,0
2009-05-26,27.251,28.912,26.812,28.845,3351891,0
2009-05-27,28.896,29.24,27.853,28.205,3241736,0
2009-05-28,28.291,28.509,27.146,27.949,2984733,0
2009-05-29,28.43,28.766,27.906,27.949,6155953,0
2009-06-01,28.734,31.006,28.472,30.801,5436155,0
2009-06-02,30.774,31.929,30.155,31.411,3991077,0
2009-06-03,31.031,31.346,29.809,30.266,3261952,0
2009-06-04,30.498,31.328,30.369,31.224,1937919,0
2009-06-05,32.212,32.23,30.956,31.231,3121581,0
2009-06-08,30.655,31.257,30.163,30.974,1714956,0
2009-06-09,30.671,31.273,30.492,31.015,2127872,0
2009-06-10,31.636,31.886,30.223,30.859,1788501,0
2009-06-11,30.989,31.542,30.836,31.248,1947881,0
2009-06-12,30.748,30.843,29.887,30.584,1744746,0
2009-06-15,29.817,29.861,28.593,29.319,2629172,0
2009-06-16,30.109,30.109,28.886,28.922,3355172,0
2009-06-17,28.007,28.568,27.527,28.112,3985378,0
2009-06-18,27.98,28.162,27.242,27.576,2959195,0
2009-06-19,27.906,28.335,27.558,27.785,2332189,0
2009-06-22,27.37,27.422,26.328,26.363,2308919,0
2009-06-23,26.665,27.223,26.501,27.11,2999326,0
2009-06-24,27.5,28.742,27.483,27.997,3026218,0
2009-06-25,27.629,29.621,27.629,29.524,3260042,0
2009-06-26,29.37,30.136,29.36,30.076,4984531,0
2009-06-29,30.223,31.68,30.034,31.104,3496853,0
2009-06-30,30.929,31.309,29.713,30.343,3432900,0
2009-07-01,30.557,31.664,30.557,30.981,2575770,0
2009-07-02,29.955,30.172,29.517,29.517,2305192,0
2009-07-06,29.249,29.809,28.835,29.481,1805764,0
2009-07-07,29.428,29.472,27.777,27.793,2312237,0
2009-07-08,27.924,27.997,26.99,27.646,2999112,0
2009-07-09,27.818,28.5,27.818,28.051,2276286,0
2009-07-10,28.051,28.136,27.242,27.698,2338984,0
2009-07-13,27.793,28.621,27.085,28.593,2375595,0
2009-07-14,28.725,28.725,27.888,28.162,3251321,0
2009-07-15,28.742,30.483,28.603,30.353,3767965,0
2009-07-16,30.126,31.309,30.126,31.171,1771608,0
2009-07-17,30.859,31.68,30.809,31.385,2573856,0
2009-07-20,31.8,33.283,31.8,33.17,3033426,0
2009-07-21,35.151,36.289,33.757,34.272,6442562,0
2009-07-22,33.798,34.731,33.772,34.066,3184348,0
2009-07-23,34.178,35.609,33.807,35.541,2633847,0
2009-07-24,35.444,35.903,34.798,35.875,2213980,0
2009-07-27,36.204,36.487,34.971,35.444,2892388,0
2009-07-28,34.878,35.72,33.936,34.722,4105243,0
2009-07-29,34.272,34.55,33.37,34.238,3402948,0
2009-07-30,34.945,36.557,34.945,35.6,4453558,0
2009-07-31,35.09,37.549,35.09,37.065,3764052,0
2009-08-03,38.02,38.591,37.375,38.41,3142109,0
2009-08-04,38.265,39.118,37.462,38.642,3413654,0
2009-08-05,38.772,39.125,38.057,38.711,3949395,0
2009-08-06,38.619,39.798,38.539,38.825,4335629,0
2009-08-07,39.661,41.368,38.997,40.626,3876512,0
2009-08-10,40.254,41.091,39.962,40.78,2957261,0
2009-08-11,40.142,40.298,38.505,38.798,4011711,0
2009-08-12,39.161,40.298,38.627,40.005,3313762,0
2009-08-13,40.4,41.979,39.798,41.787,3741932,0
2009-08-14,41.971,41.971,39.84,40.358,2947111,0
2009-08-17,39.09,39.143,37.746,38.02,4023732,0
2009-08-18,38.248,39.168,38.21,38.711,3585396,0
2009-08-19,37.91,39.064,37.274,38.332,3005044,0
2009-08-20,38.651,39.331,38.185,39.143,2682248,0
2009-08-21,39.815,40.709,38.944,40.532,2800290,0
2009-08-24,40.935,41.342,40.194,40.279,1676925,0
2009-08-25,40.669,41.624,40.382,41.368,2409995,0
2009-08-26,40.935,41.159,39.546,39.745,2938938,0
2009-08-27,39.323,40.029,38.393,39.471,2956265,0
2009-08-28,39.952,40.506,39.021,39.281,1753788,0
2009-08-31,38.564,39.193,38.229,39.055,2981865,0
2009-09-01,38.825,40.298,37.857,37.987,3725433,0
2009-09-02,38.161,39.134,37.91,38.34,5063996,0
2009-09-03,38.684,39.7,38.496,39.643,2514400,0
2009-09-04,39.479,40.597,39.193,40.392,2950254,0
2009-09-08,41.099,41.581,39.987,40.116,3566535,0
2009-09-09,39.97,40.816,39.643,40.679,3075707,0
2009-09-10,40.029,40.506,39.789,40.425,3230712,0
2009-09-11,40.695,41.531,40.597,40.916,2942128,0
2009-09-14,40.506,41.108,39.833,40.899,2148885,0
2009-09-15,40.995,41.409,40.392,41.054,3236208,0
2009-09-16,41.208,41.616,40.571,41.254,2695622,0
2009-09-17,40.866,41.897,39.962,40.375,3883601,0
2009-09-18,40.634,40.824,39.581,39.693,2286749,0
2009-09-21,39.264,39.264,37.711,38.609,4203180,0
2009-09-22,38.988,39.735,38.988,39.34,3239719,0
2009-09-23,39.488,39.789,38.582,38.78,3700712,0
2009-09-24,38.825,39.202,37.143,37.866,3550165,0
2009-09-25,37.574,38.282,37.219,38.011,3560061,0
2009-09-28,38.332,38.882,37.695,38.376,2884166,0
2009-09-29,38.444,39.152,38.011,38.332,1965125,0
2009-09-30,38.601,38.97,37.592,38.619,4312507,0
2009-10-01,38.306,38.376,37.119,37.119,3745040,0
2009-10-02,36.487,37.274,35.773,36.661,3373836,0
2009-10-05,37.004,38.03,36.687,37.987,2624445,0
2009-10-06,38.521,39.108,38.219,38.668,3265689,0
2009-10-07,38.487,39.168,38.248,39.09,2762940,0
2009-10-08,39.529,41.021,39.411,40.626,3968942,0
2009-10-09,40.745,40.981,40.187,40.78,2696676,0
2009-10-12,40.973,41.496,40.745,41.125,2645412,0
2009-10-13,40.916,41.011,40.332,40.701,2595762,0
2009-10-14,41.208,42.297,41.099,42.219,2871384,0
2009-10-15,42.047,42.555,41.589,42.452,2286481,0
2009-10-16,42.013,42.297,41.417,41.988,2124481,0
2009-10-19,42.233,43.754,42.125,43.563,2906454,0
2009-10-20,44.424,44.511,43.168,43.522,2499588,0
2009-10-21,43.159,44.417,42.743,43.149,2671446,0
2009-10-22,43.149,43.314,42.004,43.098,3772489,0
2009-10-23,43.236,43.53,41.598,41.875,3452277,0
2009-10-26,41.875,43.392,41.314,41.72,2903481,0
2009-10-27,41.952,42.053,39.935,40.089,3377481,0
2009-10-28,40.048,40.169,38.435,38.521,3167502,0
2009-10-29,38.848,39.745,38.702,39.573,3357019,0
2009-10-30,41.159,42.141,36.28,37.11,12578782,0
2009-11-02,37.317,38.487,36.737,38.002,4650521,0
2009-11-03,37.065,38.919,37.065,38.582,3765172,0
2009-11-04,39.417,40.425,38.882,39.038,3918428,0
2009-11-05,39.323,40.58,39.254,40.561,2916146,0
2009-11-06,39.926,40.561,39.247,39.798,2153820,0
2009-11-09,40.307,40.669,39.537,40.515,2079712,0
2009-11-10,40.349,40.925,40.066,40.452,1564668,0
2009-11-11,40.553,41.133,40.262,40.842,1970773,0
2009-11-12,40.365,40.834,39.987,40.169,2487460,0
2009-11-13,40.279,40.589,39.815,40.479,2416690,0
2009-11-16,40.718,42.571,40.718,42.09,2736647,0
2009-11-17,42.04,42.04,41.15,41.806,1704243,0
2009-11-18,41.796,41.961,41.081,41.487,1548424,0
2009-11-19,41.168,41.195,40.21,40.661,1610312,0
2009-11-20,40.298,40.442,39.513,40.072,1907891,0
2009-11-23,40.872,41.314,40.187,40.324,1726341,0
2009-11-24,40.219,40.469,39.417,39.71,2303985,0
2009-11-25,39.798,40.219,39.349,39.935,1899075,0
2009-11-27,38.659,39.7,38.057,39.073,876909,0
2009-11-30,39.125,39.462,38.265,38.693,2882232,0
2009-12-01,39.247,40.995,39.143,40.643,3683253,0
2009-12-02,40.392,40.392,37.1,37.419,9291710,0
2009-12-03,37.574,38.229,37.048,37.1,3937093,0
2009-12-04,37.651,38.169,36.72,37.659,2674004,0
2009-12-07,38.842,39.425,38.435,38.848,3682436,0
2009-12-08,38.349,38.944,38.118,38.747,3346456,0
2009-12-09,38.521,39.555,38.41,39.417,2965301,0
2009-12-10,39.479,40.187,39.366,39.944,2725993,0
2009-12-11,40.151,40.279,39.038,39.29,2136490,0
2009-12-14,39.643,40.254,39.168,40.125,1986315,0
2009-12-15,39.745,40.187,39.573,39.735,2604227,0
2009-12-16,39.865,40.589,39.745,40.307,2224935,0
2009-12-17,39.833,40.332,39.652,40.072,1547342,0
2009-12-18,40.382,40.626,40.21,40.597,2246132,0
2009-12-21,40.824,40.925,40.365,40.669,2559407,0
2009-12-22,40.506,40.589,40.021,40.298,2797362,0
2009-12-23,40.506,40.858,40.048,40.806,1252460,0
2009-12-24,40.726,41.116,40.607,40.963,414399,0
2009-12-28,40.849,41.142,40.745,40.858,992354,0
2009-12-29,40.935,40.935,40.324,40.365,896873,0
2009-12-30,40.072,40.332,39.815,39.977,941326,0
2009-12-31,39.944,40.201,39.513,39.521,793061,0
2010-01-04,39.944,40.597,39.865,40.452,1332785,0
2010-01-05,40.718,41.521,40.469,41.409,1847595,0
2010-01-06,41.236,41.897,41.177,41.787,2025840,0
2010-01-07,41.632,43.994,41.581,43.909,4129386,0
2010-01-08,43.392,46.899,43.176,46.254,5625468,0
2010-01-11,46.198,47.752,46.107,47.399,3666539,0
2010-01-12,46.246,46.493,45.536,45.977,4457189,0
2010-01-13,44.967,45.891,44.26,45.484,2800349,0
2010-01-14,44.63,45.856,44.184,45.579,2092034,0
2010-01-15,44.794,45.228,44.277,44.58,2366988,0
2010-01-19,43.813,45.622,43.596,45.622,1960236,0
2010-01-20,45.165,45.165,43.623,44.357,2322968,0
2010-01-21,44.22,44.502,42.213,42.633,2627385,0
2010-01-22,42.434,42.434,41.142,41.168,2378036,0
2010-01-25,41.971,42.392,40.745,41.044,1887251,0
2010-01-26,40.872,41.711,40.349,40.754,3406016,0
2010-01-27,40.553,40.687,38.642,39.996,3908507,0
2010-01-28,40.375,40.452,38.892,39.254,1784724,0
2010-01-29,39.71,40.307,38.764,38.919,2449511,0
2010-02-01,39.411,40.488,39.254,40.452,2668053,0
2010-02-02,43.219,45.037,42.33,44.028,9747037,0
2010-02-03,44.047,45.716,43.967,44.676,3975027,0
2010-02-04,43.96,44.131,42.932,43.176,3208799,0
2010-02-05,43.03,43.579,42.133,43.504,3730618,0
2010-02-08,43.314,44.401,43.03,43.185,2434258,0
2010-02-09,44.098,45.579,43.951,45.02,3064687,0
2010-02-10,44.822,45.228,44.349,44.794,2551040,0
2010-02-11,44.718,48.121,44.718,47.278,4703485,0
2010-02-12,46.319,48.64,45.744,47.353,4871350,0
2010-02-16,48.383,49.51,48.217,49.216,4061012,0
2010-02-17,49.553,49.553,48.227,48.657,2784855,0
2010-02-18,48.364,49.639,48.121,49.545,2024646,0
2010-02-19,49.216,50.528,49.026,49.925,2258868,0
2010-02-22,50.389,50.389,49.087,49.278,2313230,0
2010-02-23,49.148,49.675,47.63,47.95,2844602,0
2010-02-24,48.415,48.942,47.845,48.217,2818080,0
2010-02-25,46.951,48.441,46.417,48.284,2544190,0
2010-02-26,48.254,49.13,47.544,48.932,1942913,0
2010-03-01,49.293,50.871,49.293,50.812,2716716,0
2010-03-02,51.268,51.292,50.611,51.052,3612113,0
2010-03-03,51.345,52.112,50.741,51.001,3161239,0
2010-03-04,51.146,52.017,50.931,51.475,3029430,0
2010-03-05,51.735,52.56,51.492,52.31,2959226,0
2010-03-08,52.319,52.508,51.467,51.726,2401027,0
2010-03-09,51.492,52.973,51.276,52.681,2905424,0
2010-03-10,52.888,52.888,51.31,51.904,4772579,0
2010-03-11,51.604,51.646,50.465,51.225,2773393,0
2010-03-12,51.913,52.139,51.404,52.025,2576010,0
2010-03-15,51.614,51.913,50.795,51.896,3005033,0
2010-03-16,52.053,52.586,50.837,52.31,4133216,0
2010-03-17,53.128,53.128,51.671,51.856,4019724,0
2010-03-18,51.614,52.095,50.724,51.131,4510296,0
2010-03-19,51.242,51.862,50.036,50.123,3531341,0
2010-03-22,49.897,51.939,49.682,51.663,2112547,0
2010-03-23,51.783,54.024,51.783,53.731,3498410,0
2010-03-24,53.708,54.465,53.223,53.267,3633711,0
2010-03-25,53.895,54.671,53.016,53.052,3035204,0
2010-03-26,53.284,54.637,53.111,53.741,2181698,0
2010-03-29,54.206,54.449,53.801,54.361,2526112,0
2010-03-30,54.48,54.488,53.069,53.561,2650458,0
2010-03-31,53.371,53.853,53.096,53.39,2781404,0
2010-04-01,53.836,54.837,53.399,53.722,2625723,0
2010-04-05,54.137,56.861,54.137,56.559,3798677,0
2010-04-06,56.335,56.412,55.928,56.121,2802528,0
2010-04-07,55.79,56.318,55.333,55.768,3051842,0
2010-04-08,55.465,56.523,54.939,56.04,3614937,0
2010-04-09,57.506,57.506,56.542,56.939,3610191,0
2010-04-12,57.264,57.264,55.948,56.13,3293620,0
2010-04-13,56.155,56.982,56.04,56.929,1922245,0
2010-04-14,57.014,58.42,56.965,58.36,2375917,0
2010-04-15,58.205,58.584,57.255,57.746,2469792,0
2010-04-16,57.481,57.886,56.016,56.802,2423132,0
2010-04-19,56.679,57.421,55.638,56.82,2174166,0
2010-04-20,57.576,59.763,57.576,57.774,3682137,0
2010-04-21,58.119,58.532,56.834,57.515,2728555,0
2010-04-22,56.861,58.878,55.825,58.653,2182786,0
2010-04-23,58.826,60.19,58.232,60.118,2708436,0
2010-04-26,60.436,61.617,60.333,60.592,0,0
2010-04-27,64.161,65.799,62.04,62.394,10876053,0
2010-04-28,63.083,64.592,62.968,63.609,5365048,0
2010-04-29,64.384,66.314,63.964,65.315,4652680,0
2010-04-30,65.281,65.98,62.094,62.249,4137245,0
2010-05-03,62.625,63.986,62.567,63.126,3354559,0
2010-05-04,62.014,62.058,59.746,60.885,5818212,0
2010-05-05,59.308,61.877,57.998,60.679,5197376,0
2010-05-06,60.395,62.048,50.768,57.947,10393989,0
2010-05-07,56.24,59.023,55.647,56.284,7832816,0
2010-05-10,60.099,62.378,59.98,62.161,5632633,0
2010-05-11,60.963,62.867,60.842,61.841,3419299,0
2010-05-12,62.686,65.021,62.496,64.713,3459292,0
2010-05-13,64.789,65.691,63.469,63.807,3312897,0
2010-05-14,63.16,63.177,60.911,61.659,5301204,0
2010-05-17,61.833,62.429,59.213,61.419,4680598,0
2010-05-18,62.946,63.298,59.903,60.281,3046154,0
2010-05-19,58.918,60.126,57.318,59.007,4390386,0
2010-05-20,56.902,56.948,53.432,54.894,9051370,0
2010-05-21,53.432,57.048,52.017,56.767,4727961,0
2010-05-24,56.877,57.576,55.214,55.352,2509425,0
2010-05-25,52.957,56.112,52.139,55.965,4867219,0
2010-05-26,57.239,59.137,56.483,56.861,4132221,0
2010-05-27,58.691,59.999,58.369,59.97,2758579,0
2010-05-28,60.136,60.497,57.756,58.584,3678705,0
2010-06-01,57.809,59.552,56.92,56.956,2218331,0
2010-06-02,57.886,60.23,57.014,60.136,3212300,0
2010-06-03,61.378,62.048,59.583,60.791,3977491,0
2010-06-04,59.463,60.325,56.447,57.18,4806776,0
2010-06-07,57.328,57.328,54.172,54.242,3551497,0
2010-06-08,54.724,56.447,54.12,56.177,3392148,0
2010-06-09,56.834,58.179,56.36,56.784,3965077,0
2010-06-10,58.232,61.05,58.232,60.737,4620891,0
2010-06-11,59.496,62.419,59.393,62.239,2999630,0
2010-06-14,63.505,64.067,62.117,62.402,3039239,0
2010-06-15,62.912,65.03,62.893,64.954,3077243,0
2010-06-16,64.307,64.667,63.807,64.211,3601626,0
2010-06-17,64.763,64.806,62.876,63.609,2621247,0
2010-06-18,63.824,64.592,63.213,64.03,3244950,0
2010-06-21,65.496,66.443,64.058,64.609,4278574,0
2010-06-22,64.641,65.126,62.058,62.23,3539106,0
2010-06-23,62.305,63.641,60.852,63.04,2787949,0
2010-06-24,62.126,62.781,60.971,61.499,3045936,0
2010-06-25,61.92,62.642,60.791,62.558,6199964,0
2010-06-28,62.541,62.704,60.672,60.722,3534543,0
2010-06-29,59.164,59.479,56.447,57.085,5220636,0
2010-06-30,57.097,58.046,56.033,56.131,3792646,0
2010-07-01,55.905,57.431,54.497,55.861,5959896,0
2010-07-02,56.024,56.593,54.903,55.361,4370991,0
2010-07-06,56.757,57.137,54.325,54.783,4541292,0
2010-07-07,54.886,58.249,54.792,58.095,5062040,0
2010-07-08,58.845,59.634,57.903,59.41,4569123,0
2010-07-09,59.463,61.74,58.918,61.642,3945963,0
2010-07-12,61.411,61.788,60.213,60.894,3662399,0
2010-07-13,62.351,63.979,62.014,63.539,4949903,0
2010-07-14,62.823,64.962,62.823,64.322,4702955,0
2010-07-15,64.583,64.583,62.094,62.652,5294153,0
2010-07-16,61.86,62.513,59.772,59.895,4206556,0
2010-07-19,60.695,61.195,59.049,60.894,2232973,0
2010-07-20,59.325,62.686,59.308,62.513,2843076,0
2010-07-21,63.339,64.841,62.713,63.04,3760946,0
2010-07-22,64.816,65.808,64.291,65.409,3160552,0
2010-07-23,65.066,67.201,64.291,66.331,3584196,0
2010-07-26,66.272,67.589,66.099,67.09,3385109,0
2010-07-27,70.822,70.958,67.753,68.451,7312384,0
2010-07-28,68.297,69.278,68.09,68.738,3531352,0
2010-07-29,69.744,69.882,67.454,68.202,2784862,0
2010-07-30,66.962,69.064,66.365,68.606,2994783,0
2010-08-02,70.218,70.778,69.614,70.159,2770905,0
2010-08-03,69.975,70.554,68.487,68.979,3648007,0
2010-08-04,69.392,70.357,68.487,70.227,3349380,0
2010-08-05,69.848,70.65,69.071,70.357,2252139,0
2010-08-06,69.752,70.847,68.641,69.916,2949762,0
2010-08-09,70.699,71.062,69.598,69.909,2181177,0
2010-08-10,68.942,70.563,68.564,70.218,3535818,0
2010-08-11,68.306,69.055,66.504,67.055,5317812,0
2010-08-12,65.075,67.666,64.633,67.193,5496159,0
2010-08-13,66.962,67.581,66.375,67.002,2384938,0
2010-08-16,66.314,67.581,65.496,67.021,1750858,0
2010-08-17,67.814,70.013,67.814,69.435,2839380,0
2010-08-18,69.46,70.814,68.4,70.521,2882419,0
2010-08-19,70.296,71.262,69.278,70.013,3993605,0
2010-08-20,70.726,70.796,67.778,68.521,3288606,0
2010-08-23,69.106,69.106,65.53,65.926,3868601,0
2010-08-24,64.633,65.7,63.567,64.438,3946518,0
2010-08-25,63.6,64.03,61.626,63.321,4826346,0
2010-08-26,63.97,65.168,62.461,62.541,3706688,0
2010-08-27,63.521,65.926,62.021,65.661,3693295,0
2010-08-30,64.911,65.496,63.477,63.616,2276056,0
2010-08-31,63.118,64.829,62.486,64.128,3092284,0
2010-09-01,66.419,69.985,66.357,68.841,5894322,0
2010-09-02,68.719,70.53,68.16,70.494,3852932,0
2010-09-03,71.45,72.984,70.805,71.666,3544326,0
2010-09-07,71.035,71.313,69.589,69.701,2601731,0
2010-09-08,69.804,71.03,69.236,70.632,2222308,0
2010-09-09,71.811,71.951,69.677,70.186,1750220,0
2010-09-10,70.563,71.373,70.013,70.596,2012686,0
2010-09-13,72.606,73.191,71.819,73.087,2903945,0
2010-09-14,72.545,73.75,72.089,73.269,2023602,0
2010-09-15,72.509,72.812,70.926,71.802,3599415,0
2010-09-16,71.718,72.82,71.329,72.461,2556537,0
2010-09-17,73.029,73.743,71.546,73.373,3186915,0
2010-09-20,73.994,76.207,73.527,75.795,3105516,0
2010-09-21,76.353,77.964,75.707,76.81,3982679,0
2010-09-22,76.837,77.561,75.553,76.174,2609675,0
2010-09-23,75.112,77.232,74.759,76.104,3758844,0
2010-09-24,77.672,79.715,77.561,78.3,3812521,0
2010-09-27,78.3,78.3,76.991,77.216,2124895,0
2010-09-28,77.612,78.57,76.043,78.389,2287407,0
2010-09-29,78.225,79.199,77.864,78.679,2224498,0
2010-09-30,79.691,80.025,77.286,78.061,3023487,0
2010-10-01,78.744,79.026,77.268,78.689,2951376,0
2010-10-04,78.64,79.011,76.569,77.295,3590683,0
2010-10-05,78.735,80.12,78.103,79.491,2877424,0
2010-10-06,79.447,80.663,79.225,80.335,2173703,0
2010-10-07,80.75,80.837,78.275,79.525,2964975,0
2010-10-08,79.793,80.716,78.871,80.071,2103489,0
2010-10-11,80.31,81.171,79.715,80.197,1241594,0
2010-10-12,79.767,80.043,78.147,79.507,2059041,0
2010-10-13,80.145,80.792,79.759,79.989,1969661,0
2010-10-14,80.154,81.67,80.145,80.801,2205316,0
2010-10-15,81.327,81.759,79.635,80.697,2152807,0
2010-10-18,80.697,80.697,78.252,78.726,3326121,0
2010-10-19,77.338,78.922,76.526,77.708,2895001,0
2010-10-20,78.061,80.268,77.87,79.327,1836965,0
2010-10-21,79.783,80.843,79.136,80.792,3003842,0
2010-10-22,81.087,81.087,79.715,80.687,1540884,0
2010-10-25,81.67,82.841,81.232,81.432,2360927,0
2010-10-26,75.329,78.905,74.976,76.7,12133830,0
2010-10-27,76.931,77.777,76.029,76.923,4684832,0
2010-10-28,77.759,77.759,76.043,76.708,3618533,0
2010-10-29,76.92,77.442,75.784,75.923,3294838,0
2010-11-01,75.65,77.13,75.415,76.01,3274442,0
2010-11-02,76.637,79.078,76.261,78.744,3945317,0
2010-11-03,78.751,79.011,77.449,78.828,2187501,0
2010-11-04,80.335,82.491,79.956,82.422,3408792,0
2010-11-05,82.422,83.274,82.094,83.067,1988586,0
2010-11-08,82.603,82.816,81.792,82.213,2121173,0
2010-11-09,82.043,82.31,80.016,80.405,2381907,0
2010-11-10,80.818,81.843,79.699,81.465,1878711,0
2010-11-11,80.965,81.888,80.424,81.878,1806457,0
2010-11-12,80.843,81.723,79.88,81.058,2416169,0
2010-11-15,81.482,81.622,80.395,80.99,2647280,0
2010-11-16,80.104,80.137,77.88,78.698,3138993,0
2010-11-17,78.76,79.896,77.923,79.301,2115556,0
2010-11-18,80.68,82.162,80.489,80.843,1939475,0
2010-11-22,81.214,82.514,80.479,82.377,1759916,0
2010-11-23,80.68,82.033,80.629,81.792,2186539,0
2010-11-24,82.73,85.083,82.491,85.017,2334694,0
2010-11-26,84.084,85.008,83.937,84.626,718155,0
2010-11-29,83.818,84.121,82.301,83.828,1682743,0
2010-11-30,82.839,84.265,82.372,83.696,2858298,0
2010-12-01,85.954,87.213,85.532,86.626,2910308,0
2010-12-02,86.902,89.936,86.626,89.601,2746836,0
2010-12-03,88.523,89.583,88.125,88.627,2242171,0
2010-12-06,88.444,90.983,88.272,90.451,1700292,0
2010-12-07,91.776,92.735,90.998,91.329,2986550,0
2010-12-08,91.374,91.768,89.255,90.56,2570651,0
2010-12-09,91.448,91.52,89.625,89.841,1557244,0
2010-12-10,90.488,90.68,89.625,90.513,1168328,0
2010-12-13,91.694,92.444,91.092,91.944,2489855,0
2010-12-14,91.824,94.104,91.824,93.325,2233399,0
2010-12-15,93.455,95.526,93.098,93.596,2519357,0
2010-12-16,94.16,94.16,92.333,93.513,1417001,0
2010-12-17,93.484,93.934,92.894,93.034,2404103,0
2010-12-20,93.493,94.416,92.793,94.047,1440015,0
2010-12-21,94.558,96.155,94.16,95.831,1413856,0
2010-12-22,95.612,95.994,95.126,95.88,1419672,0
2010-12-23,95.554,96.328,95.202,95.583,1088207,0
2010-12-27,94.945,95.031,93.832,94.632,1053663,0
2010-12-28,94.7,95.229,93.823,94.842,981432,0
2010-12-29,94.974,95.391,94.632,94.91,851812,0
2010-12-30,94.965,95.573,94.71,94.935,685558,0
2010-12-31,94.661,96.415,94.019,94.803,1265667,0
2011-01-03,95.736,96.579,95.516,96.299,1840129,0
2011-01-04,96.744,96.744,93.934,96.155,2255699,0
2011-01-05,95.716,97.946,95.632,97.377,1687663,0
2011-01-06,97.77,98.132,94.767,94.935,2546665,0
2011-01-07,95.316,96.57,94.075,94.607,2433928,0
2011-01-10,93.823,96.318,93.823,95.696,1944350,0
2011-01-11,96.435,97.476,95.669,96.087,1456898,0
2011-01-12,97.3,97.3,96.242,96.367,1189508,0
2011-01-13,96.483,97.593,95.726,97.31,2693780,0
2011-01-14,97.194,97.583,96.04,97.008,1287987,0
2011-01-18,97.652,98.958,97.048,98.103,1396911,0
2011-01-19,98.034,98.162,95.821,96,1738334,0
2011-01-20,95.766,96.579,92.876,93.088,3653929,0
2011-01-21,94.095,94.965,89.385,90.533,4168632,0
2011-01-24,90.533,91.623,88.404,91.458,3449459,0
2011-01-25,91.374,92.388,90.232,92.277,2987279,0
2011-01-26,92.894,95.382,92.715,94.455,2290964,0
2011-01-27,95.354,96.453,94.095,94.72,2389947,0
2011-01-28,94.994,95.087,90.451,90.817,2913450,0
2011-01-31,91.953,94.34,90.628,91.246,4516613,0
2011-02-01,92.195,93.353,87.773,92.573,8037103,0
2011-02-02,92.212,93.626,91.511,92.119,3884156,0
2011-02-03,92.563,93.024,90.926,92.765,3743696,0
2011-02-04,92.783,94.918,92.258,94.529,4049573,0
2011-02-07,94.994,96.646,94.538,96.348,3847563,0
2011-02-08,96.56,96.872,94.784,96.251,2896406,0
2011-02-09,95.811,96.782,94.984,96.338,2637730,0
2011-02-10,95.257,96.637,94.607,95.794,1947664,0
2011-02-11,95.345,96.744,95.345,96.251,2226624,0
2011-02-14,97.221,98.492,96.842,97.838,2981927,0
2011-02-15,97.799,97.828,95.975,97.076,2233198,0
2011-02-16,97.711,98.073,95.564,95.651,2418859,0
2011-02-17,95.622,96.704,95.087,96.357,2256041,0
2011-02-18,96.686,96.96,94.632,94.822,2754922,0
2011-02-22,93.054,93.219,88.558,88.834,4764820,0
2011-02-23,88.426,88.74,83.765,86.772,7375869,0
2011-02-24,86.807,89.238,85.756,86.928,3264982,0
2011-02-25,88.083,88.806,87.254,88.185,2921736,0
2011-02-28,88.734,89.458,86.867,87.143,2729481,0
2011-03-01,88.125,88.231,85.247,86.11,2358199,0
2011-03-02,85.79,87.842,85.377,86.438,3677528,0
2011-03-03,87.832,90.126,87.522,89.575,3178165,0
2011-03-04,89.797,89.918,87.471,88.333,2726538,0
2011-03-07,88.333,88.825,85.627,85.92,2915487,0
2011-03-08,86.265,87.18,84.991,86.256,2636117,0
2011-03-09,85.868,87.043,85.057,86.239,2101299,0
2011-03-10,84.603,85.697,82.585,85.017,4004307,0
2011-03-11,83.765,85.574,83.508,85.083,3891584,0
2011-03-14,84.619,85.731,83.25,84.065,2636695,0
2011-03-15,81.145,86.609,80.577,86.119,5658266,0
2011-03-16,86.256,87.705,84.326,85.257,3694733,0
2011-03-17,87.254,87.86,85.578,86.151,2561958,0
2011-03-18,87.877,88.333,85.747,86.11,3932187,0
2011-03-21,87.929,89.073,87.289,88.834,1310791,0
2011-03-22,88.706,88.706,86.895,87.642,2556584,0
2011-03-23,87.42,88.91,86.188,88.488,2239911,0
2011-03-24,89.488,90.049,88.488,89.427,2955463,0
2011-03-25,89.713,91.172,89.687,90.089,2374023,0
2011-03-28,90.369,90.844,89.876,90.416,2586138,0
2011-03-29,90.279,93.108,90.058,92.745,3269950,0
2011-03-30,93.851,95.449,93.616,94.416,2976373,0
2011-03-31,93.973,95.087,93.561,94.465,2271218,0
2011-04-01,95.564,97.936,95.238,95.92,3965783,0
2011-04-04,96.55,96.704,95.202,95.516,2208102,0
2011-04-05,95.946,96.405,94.198,95.622,2836384,0
2011-04-06,95.821,96.512,94.492,95.022,2127774,0
2011-04-07,94.499,96.155,93.691,94.945,1779590,0
2011-04-08,95.66,95.85,92.573,93.842,2142398,0
2011-04-11,93.823,93.916,91.851,92.582,2014201,0
2011-04-12,91.493,91.925,89.753,91.109,3405797,0
2011-04-13,91.98,93.07,90.488,91.255,2261282,0
2011-04-14,90.387,90.9,89.023,90.764,2520663,0
2011-04-15,91.1,91.411,90.082,90.599,2510814,0
2011-04-18,89.168,89.212,87.18,88.609,3105696,0
2011-04-19,89.479,91.796,89.479,90.773,2200825,0
2011-04-20,92.342,93.353,91.566,93.191,2961507,0
2011-04-21,93.934,94.681,93.465,93.888,2219968,0
2011-04-25,94.303,94.616,93.088,93.238,2250831,0
2011-04-26,98.452,101.17,98.442,100.31,7003261,0
2011-04-27,101.17,103.05,99.167,102.62,3868412,0
2011-04-28,102.28,103.27,100.95,101.47,2634047,0
2011-04-29,102.02,103.87,101.59,103.59,3290817,0
2011-05-02,104.54,104.69,101.74,101.95,2737149,0
2011-05-03,101.05,101.82,99.187,99.89,2531337,0
2011-05-04,100.38,100.69,97.038,97.086,4315297,0
2011-05-05,96.473,101.65,95.516,99.85,4321743,0
2011-05-06,101.99,103,100.66,101.04,2488767,0
2011-05-09,101.53,102.17,100.37,101.33,1421473,0
2011-05-10,102.02,102.31,101,102.05,1448429,0
2011-05-11,101.79,101.79,97.524,98.274,3501593,0
2011-05-12,98.024,98.839,95.736,97.485,2603185,0
2011-05-13,96.96,97.799,94.945,95.051,2837229,0
2011-05-16,94.577,96.96,94.17,94.9,3384511,0
2011-05-17,94.376,94.445,91.228,91.776,4432578,0
2011-05-18,92.267,93.757,91.255,93.474,4405490,0
2011-05-19,94.426,95.248,93.493,94.616,2769928,0
2011-05-20,94.16,94.367,91.694,91.925,2955514,0
2011-05-23,89.916,90.88,88.406,89.984,3534038,0
2011-05-24,90.662,91.138,88.335,88.708,4153836,0
2011-05-25,87.962,91.355,87.895,90.809,4071668,0
2011-05-26,90.513,91.851,89.848,91.448,2781882,0
2011-05-27,91.633,91.833,90.298,90.688,2745624,0
2011-05-31,92.212,92.342,89.788,90.918,2877304,0
2011-06-01,90.479,90.989,86.824,86.945,3649744,0
2011-06-02,87.559,89.777,87.254,89.061,3668110,0
2011-06-03,86.969,89.137,86.209,87.601,2710047,0
2011-06-06,87.436,87.972,85.742,86.348,3141682,0
2011-06-07,87.773,88.473,87.032,87.237,2841629,0
2011-06-08,86.953,87.198,82.806,83.136,6845425,0
2011-06-09,83.524,84.274,82.814,83.437,4052046,0
2011-06-10,83.083,83.083,80.06,80.23,5465249,0
2011-06-13,80.473,81.907,79.835,80.734,3926485,0
2011-06-14,81.987,83.886,81.882,82.821,3465915,0
2011-06-15,81.778,82.574,79.758,79.861,5520672,0
2011-06-16,80.08,81.867,78.727,80.288,4190860,0
2011-06-17,81.753,81.987,80.424,80.88,3618450,0
2011-06-20,80.68,81.353,80.137,80.759,2570833,0
2011-06-21,81.468,84.354,81.407,84.249,3933864,0
2011-06-22,84.016,85.917,82.92,83.004,3780206,0
2011-06-23,81.287,85.011,80.768,84.966,5009467,0
2011-06-24,85.597,86.392,83.163,83.515,6252961,0
2011-06-27,83.533,84.578,82.644,84.137,2664809,0
2011-06-28,84.912,86.995,84.692,86.995,3304416,0
2011-06-29,87.962,88.068,86.495,87.289,3868086,0
2011-06-30,87.49,89.99,86.881,89.407,4105125,0
2011-07-01,89.674,93.155,89.398,92.793,4962176,0
2011-07-05,92.008,92.605,90.935,91.275,2462954,0
2011-07-06,91.347,92.715,90.47,92.258,2833195,0
2011-07-07,93.992,95.174,93.879,94.019,3579423,0
2011-07-08,91.511,92.968,90.726,92.238,3142353,0
2011-07-11,90.688,91.97,89.124,89.546,3621955,0
2011-07-12,90.495,91.851,88.991,89.26,4345522,0
2011-07-13,90.523,92.958,90.406,91.32,3187501,0
2011-07-14,91.768,92.996,89.114,90.269,3226006,0
2011-07-15,91.128,91.365,89.216,90.433,2867024,0
2011-07-18,90.105,90.124,87.945,89.416,3014549,0
2011-07-19,90.442,92.267,90.298,92.082,2485287,0
2011-07-20,93.005,93.303,91.503,92.221,1880486,0
2011-07-21,92.818,94.303,91.944,92.932,2602901,0
2011-07-22,91.86,92.941,90.488,92.248,2732442,0
2011-07-25,90.396,92.968,90.194,92.147,2910132,0
2011-07-26,97.799,98.472,95.335,95.756,7290852,0
2011-07-27,94.492,95.21,91.477,91.998,5495212,0
2011-07-28,92.333,94.132,91.055,91.347,4937738,0
2011-07-29,89.861,91.448,88.162,90.619,4309357,0
2011-08-01,93.823,93.953,88.553,89.665,5360343,0
2011-08-02,88.826,90.745,85.598,85.66,6643794,0
2011-08-03,86.167,87.945,82.71,87.722,6089938,0
2011-08-04,85.858,87.219,80.348,80.475,7517681,0
2011-08-05,82.901,83.366,76.036,79.706,7804682,0
2011-08-08,74.883,77.483,71.713,72.284,6664204,0
2011-08-09,74.332,78.867,72.432,78.713,7586192,0
2011-08-10,76.825,77.483,74.302,74.507,7474243,0
2011-08-11,75.601,80.678,75.289,79.369,5491095,0
2011-08-12,81.599,83.282,80.921,81.618,4992516,0
2011-08-15,82.467,83.758,81.815,83.091,3535070,0
2011-08-16,82.048,82.467,80.314,80.93,3982482,0
2011-08-17,81.83,81.858,78.326,79.421,4441508,0
2011-08-18,75.575,75.655,71.429,72.313,8922724,0
2011-08-19,70.959,73.286,69.084,69.338,5509483,0
2011-08-22,72.904,73.276,69.094,69.371,4323969,0
2011-08-23,70.248,73.018,69.302,73.018,3755449,0
2011-08-24,72.757,75.36,71.845,75.124,3277983,0
2011-08-25,76.061,76.583,73.353,73.867,3026918,0
2011-08-26,72.476,75.94,71.845,75.896,3573514,0
2011-08-29,77.885,78.552,76.74,78.491,2774518,0
2011-08-30,77.885,79.741,76.781,78.942,3080834,0
2011-08-31,79.997,82.394,79.554,80.625,4496171,0
2011-09-01,80.522,81.867,78.69,78.753,3133235,0
2011-09-02,75.092,77.046,74.727,75.338,3725938,0
2011-09-06,71.69,74.403,71.385,74.224,3778483,0
2011-09-07,76.478,78.959,76.356,78.526,3761529,0
2011-09-08,77.295,80.218,77.051,78.101,4465232,0
2011-09-09,76.73,78.075,75.046,76.496,5686275,0
2011-09-12,74.491,76.548,73.172,75.541,4130529,0
2011-09-13,77.711,81.335,77.241,79.999,7492731,0
2011-09-14,80.661,83.039,79.131,81.71,5761905,0
2011-09-15,84.027,85.033,82.762,84.91,5720755,0
2011-09-16,85.469,86.536,83.897,84.893,5089098,0
2011-09-19,82.515,84.902,81.821,84.193,3956776,0
2011-09-20,84.513,84.862,81.763,81.78,4082363,0
2011-09-21,81.564,82.934,79.404,79.489,4721254,0
2011-09-22,75.418,76.964,72.981,73.98,7873531,0
2011-09-23,73.615,76.29,73.276,74.847,4709414,0
2011-09-26,76.01,77.787,73.147,77.64,4263977,0
2011-09-27,80.192,82.377,79.238,79.75,5037939,0
2011-09-28,79.732,80.54,75.228,75.445,4516280,0
2011-09-29,77.979,78.171,72.548,75.011,5439648,0
2011-09-30,72.785,73.423,70.722,70.853,6695881,0
2011-10-03,70.197,72.601,69.779,70.292,4697035,0
2011-10-04,69.137,74.186,69.01,73.859,6028734,0
2011-10-05,73.873,77.028,73.323,76.634,4304632,0
2011-10-06,76.773,78.351,75.494,78.106,3460721,0
2011-10-07,79.194,79.454,77.442,78.24,4074507,0
2011-10-10,79.817,81.633,79.09,81.633,3267556,0
2011-10-11,80.826,83.628,80.468,83.081,3259840,0
2011-10-12,84.034,84.781,82.359,83.047,5342145,0
2011-10-13,82.515,83.056,80.475,82.845,3030428,0
2011-10-14,84.409,85.26,82.951,84.689,2566650,0
2011-10-17,83.384,83.384,79.827,80.147,5791472,0
2011-10-18,80.54,82.213,78.915,81.353,5624792,0
2011-10-19,81.295,81.443,78.144,78.519,4395212,0
2011-10-20,79.186,80.348,78.006,79.69,3292543,0
2011-10-21,81.015,81.849,79.635,81.755,3696094,0
2011-10-24,83.454,86.082,83.299,85.744,5469025,0
2011-10-25,79.911,82.394,78.525,81.401,11009746,0
2011-10-26,82.882,84.042,80.475,82.328,5098023,0
2011-10-27,85.66,89.286,85.405,88.256,6575854,0
2011-10-28,87.612,89.843,87.237,89.154,2829199,0
2011-10-31,87.61,88.429,86.046,86.273,3378661,0
2011-11-01,82.07,84.527,81.479,83.327,4663960,0
2011-11-02,85.806,87.049,84.641,85.702,3733388,0
2011-11-03,87.219,90.198,86.768,89.582,4084226,0
2011-11-04,88.429,89.773,87.683,89.713,3065022,0
2011-11-07,89.328,89.97,86.412,87.635,3164425,0
2011-11-08,88.281,88.484,85.531,88.232,2984011,0
2011-11-09,85.269,86.097,83.327,83.604,4280598,0
2011-11-10,85.314,85.644,83.257,84.406,2977594,0
2011-11-11,85.8,86.584,85.294,85.662,2429978,0
2011-11-14,85.382,86.75,85.233,86.253,2275668,0
2011-11-15,85.906,86.784,85.051,86.105,1696538,0
2011-11-16,85.304,87.204,84.892,85.059,2217216,0
2011-11-17,85.183,85.713,81.913,82.578,2707267,0
2011-11-18,83.744,83.744,81.643,81.913,2452019,0
2011-11-21,80.468,80.842,78.551,79.371,3011931,0
2011-11-22,79.362,79.466,76.583,78.047,4164991,0
2011-11-23,77.185,77.28,75.275,75.659,3084105,0
2011-11-25,75.513,76.355,74.963,74.963,1141349,0
2011-11-28,78.49,79.075,77.61,78.803,3433896,0
2011-11-29,79.133,79.362,76.974,77.079,3015270,0
2011-11-30,80.326,84.071,80.326,83.923,5022942,0
2011-12-01,83.666,84.798,82.934,83.918,2479760,0
2011-12-02,85.349,85.382,83.396,83.405,3193996,0
2011-12-05,84.992,85.076,82.656,83.386,2831742,0
2011-12-06,83.153,84.982,82.656,84.249,2530754,0
2011-12-07,83.449,83.594,81.314,82.402,3113281,0
2011-12-08,81.612,82.264,79.727,80.06,2902942,0
2011-12-09,80.417,83.193,80.154,82.864,2589180,0
2011-12-12,81.679,81.784,79.509,80.474,2216259,0
2011-12-13,81.042,81.941,77.104,77.751,3789544,0
2011-12-14,76.443,77.113,75.165,76.242,4236975,0
2011-12-15,77.437,77.524,75.406,75.653,2227846,0
2011-12-16,76.506,78.429,75.634,76.059,3752812,0
2011-12-19,76.355,76.826,74.499,74.77,2161287,0
2011-12-20,76.548,78.569,76.32,78.429,3172993,0
2011-12-21,77.865,77.967,75.039,76.643,4017081,0
2011-12-22,77.159,77.428,75.92,76.801,2765232,0
2011-12-23,77.177,77.671,76.478,77.603,1156533,0
2011-12-27,77.365,78.011,76.6,77.392,1475343,0
2011-12-28,77.61,78.047,75.798,76.538,2827559,0
2011-12-29,76.67,77.784,76.625,77.524,1825480,0
2011-12-30,76.746,77.49,76.686,76.686,1319857,0
2012-01-03,78.803,80.808,78.736,79.327,3251636,0
2012-01-04,79.161,80.835,78.803,80.417,3056805,0
2012-01-05,80.694,82.649,79.797,82.505,4313044,0
2012-01-06,82.77,82.797,81.345,81.485,3148963,0
2012-01-09,81.696,84.136,81.558,83.824,3096001,0
2012-01-10,85.277,86.428,85.092,86.019,3681463,0
2012-01-11,85.687,86.472,85.382,85.879,1948222,0
2012-01-12,86.262,86.7,84.736,86.454,2134618,0
2012-01-13,85.216,86.289,84.337,85.174,3046282,0
2012-01-17,86.831,87.949,86.227,86.474,2537102,0
2012-01-18,86.218,88.65,85.965,88.274,2288080,0
2012-01-19,90.279,92.444,89.905,91.925,5825277,0
2012-01-20,91.411,91.916,90.698,91.284,3588118,0
2012-01-23,91.694,92.783,90.91,91.916,2835877,0
2012-01-24,91.016,93.429,90.424,93.054,2477631,0
2012-01-25,92.783,95.257,92.267,94.926,2912650,0
2012-01-26,96.666,96.666,92.876,93.448,3965914,0
2012-01-27,92.958,93.879,92.545,92.783,2186951,0
2012-01-30,91.192,92.258,89.32,91.786,2810182,0
2012-01-31,92.662,93.266,90.387,90.609,3245559,0
2012-02-01,91.776,94.019,90.836,92.195,4325491,0
2012-02-02,97.789,99.97,96.338,98.718,7210570,0
2012-02-03,100.62,105.14,99.98,104.61,6996644,0
2012-02-06,103.71,105.37,103.13,104.38,2814634,0
2012-02-07,103.95,104.57,102.93,104.15,2519170,0
2012-02-08,104.15,104.52,103.26,104.18,2220825,0
2012-02-09,104.14,106.05,103.8,105.63,2917881,0
2012-02-10,103.85,104.87,102.77,104.81,2459697,0
2012-02-13,105.95,107.09,104.57,107.06,2451942,0
2012-02-14,106.09,106.93,104.81,105.86,2150852,0
2012-02-15,106.21,107.31,104.92,105.48,2949317,0
2012-02-16,105.95,107.21,105.26,107.18,2340293,0
2012-02-17,107.31,107.89,105.69,106.35,1976862,0
2012-02-21,106.84,108.63,106.44,107.41,2240573,0
2012-02-22,107.17,107.58,105.76,106.97,2107006,0
2012-02-23,107.13,108.01,106.29,107.12,1905006,0
2012-02-24,107.24,108,106.2,106.44,1654903,0
2012-02-27,106.03,106.65,104.4,106.11,1853561,0
2012-02-28,106.15,107.1,105.29,106.39,1437154,0
2012-02-29,106.57,107.31,105.14,105.39,1813115,0
2012-03-01,106.24,106.87,105.3,106.33,1683000,0
2012-03-02,105.93,106.16,103.86,104.43,2040412,0
2012-03-05,104.97,106.71,103.92,105.15,3108018,0
2012-03-06,102.47,103.02,100.42,100.83,3929600,0
2012-03-07,101.52,103.28,101.08,102.89,2675061,0
2012-03-08,103.79,105.2,102.54,104.87,2824169,0
2012-03-09,105.34,106.32,103.71,103.96,2363961,0
2012-03-12,104.15,104.31,102.59,102.75,4100391,0
2012-03-13,104.18,108.81,103.72,108.65,3777828,0
2012-03-14,108.45,108.63,107.23,108.28,2831936,0
2012-03-15,108.32,111.73,107.52,111.01,3492455,0
2012-03-16,111.65,113.19,111.3,111.48,3346892,0
2012-03-19,112.47,113.14,110.98,111.88,2388663,0
2012-03-20,110.79,110.88,106.49,107.89,5034880,0
2012-03-21,108.56,108.93,107.51,108.03,1928398,0
2012-03-22,105.75,106.32,103.98,104.99,3417879,0
2012-03-23,105.12,106.68,104.42,106.21,2271362,0
2012-03-26,107.91,108.69,107.42,108.31,2071013,0
2012-03-27,108.64,108.77,106.98,107.08,1423568,0
2012-03-28,106.7,107.24,102.52,103.12,4138199,0
2012-03-29,102.21,104.72,101.6,104.57,2980070,0
2012-03-30,105.43,105.56,103.69,104.92,2023066,0
2012-04-02,105.44,106.87,103.42,106.39,2372386,0
2012-04-03,105.8,107.82,103.83,104.74,3952431,0
2012-04-04,102.68,102.68,100.4,101.06,5347843,0
2012-04-05,101.36,102.21,100.75,101.04,1340175,0
2012-04-09,99.127,102.13,98.561,100.99,2666734,0
2012-04-10,100.54,100.86,97.3,97.691,3573554,0
2012-04-11,99.64,99.84,96.155,97.721,4077002,0
2012-04-12,98.383,102.06,98.044,101.44,2889409,0
2012-04-13,100.87,101.29,99.405,99.64,1696416,0
2012-04-16,100.89,101.34,98.521,99.71,2304584,0
2012-04-17,101.28,102.25,99.88,101.46,2298268,0
2012-04-18,100.81,102.75,99.72,102.1,1702880,0
2012-04-19,102.16,102.42,99.157,100.35,1819653,0
2012-04-20,101.36,102.29,100.71,101.42,1920178,0
2012-04-23,99.56,100.83,99.236,100.25,2034220,0
2012-04-24,100.95,102.46,100.29,101.43,1728927,0
2012-04-25,100.67,101.81,99.465,100.63,2723307,0
2012-04-26,100.27,101.71,99.465,101.47,1756717,0
2012-04-27,102,104.02,102,103.4,1655338,0
2012-04-30,102.37,102.61,100.48,101.23,2546576,0
2012-05-01,99.62,100.06,96.589,97.154,6182826,0
2012-05-02,96.589,98.899,95.766,98.324,3382898,0
2012-05-03,97.789,98.196,95.926,96.531,3219591,0
2012-05-04,95.632,96,92.156,93.616,3751186,0
2012-05-07,91.566,94.019,91.045,92.221,3687812,0
2012-05-08,91.723,93.737,90.03,93.439,4313395,0
2012-05-09,91.916,95.459,91.557,93.303,4757533,0
2012-05-10,95.229,95.44,92.102,92.545,2522195,0
2012-05-11,91.493,93.842,91.431,93.07,2021462,0
2012-05-14,91.64,92.176,90.488,90.619,2313515,0
2012-05-15,90.827,91.275,89.661,90.003,2051224,0
2012-05-16,91.026,91.265,88.205,88.282,2804126,0
2012-05-17,88.162,88.494,84.545,84.886,3164159,0
2012-05-18,85.6,86.933,84.738,85.291,2855316,0
2012-05-21,85.931,87.661,85.774,87.302,2435826,0
2012-05-22,87.934,89.943,87.407,88.572,2956473,0
2012-05-23,87.511,89.101,86.39,89.082,2610333,0
2012-05-24,89.575,89.697,86.872,87.976,1497883,0
2012-05-25,87.661,88.18,86.468,86.828,2108743,0
2012-05-29,88.337,89.433,87.459,88.678,2609215,0
2012-05-30,87.172,87.642,85.837,86.872,2196506,0
2012-05-31,85.994,86.248,83.74,85.072,3375445,0
2012-06-01,83.098,83.458,81.809,82.099,3064441,0
2012-06-04,80.878,82.256,78.482,80.449,4219653,0
2012-06-05,79.798,81.581,79.773,81.018,2635987,0
2012-06-06,82.063,84.02,81.641,84.02,3012377,0
2012-06-07,86.557,88.233,85.203,85.371,5124012,0
2012-06-08,83.987,85.195,83.511,84.94,2936018,0
2012-06-11,86.179,86.396,80.95,81.149,3986600,0
2012-06-12,81.609,85.004,81.203,84.879,4335009,0
2012-06-13,83.756,84.756,81.757,82.177,2975398,0
2012-06-14,82.572,82.572,80.623,81.74,2881781,0
2012-06-15,82.368,83.125,81.833,83.09,2262160,0
2012-06-18,82.31,83.431,81.765,82.802,2115065,0
2012-06-19,83.162,85.696,83.162,84.801,3098475,0
2012-06-20,85.195,85.195,82.776,83.713,4069233,0
2012-06-21,83.653,84.118,80.114,80.274,2741172,0
2012-06-22,80.826,80.967,78.834,79.316,4209542,0
2012-06-25,78.15,79.36,78.036,78.816,2472273,0
2012-06-26,78.964,79.221,77.49,78.666,2130263,0
2012-06-27,78.929,79.649,77.913,79.526,2749370,0
2012-06-28,78.673,80.976,78.673,80.958,2873799,0
2012-06-29,84.062,86.071,83.503,85.037,4747741,0
2012-07-02,85.338,85.58,83.081,84.311,2650939,0
2012-07-03,84.819,88.81,84.609,87.872,2854989,0
2012-07-05,86.872,88.327,86.52,87.143,2601973,0
2012-07-06,84.66,84.697,82.966,84.493,2947980,0
2012-07-09,84.195,84.738,83.143,83.748,1657609,0
2012-07-10,84.801,85.433,74.657,76.263,13926672,0
2012-07-11,75.471,75.737,73.085,73.298,9894990,0
2012-07-12,73.148,75.946,72.131,75.263,6855575,0
2012-07-13,75.737,77.939,75.112,77.772,4942750,0
2012-07-16,77.218,77.218,75.691,75.955,4067621,0
2012-07-17,76.395,76.422,74.596,75.929,2558081,0
2012-07-18,75.552,77.78,74.877,76.814,4604454,0
2012-07-19,76.833,78.379,76.657,77.832,2547789,0
2012-07-20,77.15,77.273,75.245,75.543,3179074,0
2012-07-23,74.016,77.657,74.016,76.746,3301877,0
2012-07-24,77.218,77.43,75.419,76.218,2300134,0
2012-07-25,77.579,78.088,75.552,76.412,2170620,0
2012-07-26,77.815,78.429,76.597,78.177,2517939,0
2012-07-27,78.744,81.722,78.669,81.274,2909022,0
2012-07-30,81.125,81.125,78.843,79.396,3519767,0
2012-07-31,82.501,85.889,81.897,84.151,5765852,0
2012-08-01,85.274,85.319,81.712,82.152,2988057,0
2012-08-02,84.108,85.82,81.609,83.661,4588164,0
2012-08-03,85.212,88.041,84.689,86.872,3763266,0
2012-08-06,87.275,87.985,86.062,86.24,2092749,0
2012-08-07,86.566,89.934,86.566,88.635,4049545,0
2012-08-08,87.732,88.933,87.661,88.627,2104128,0
2012-08-09,88.45,89.232,88.058,88.872,2163148,0
2012-08-10,88.143,89.014,88.051,88.901,1646430,0
2012-08-13,88.941,88.941,87.23,88.382,1587549,0
2012-08-14,89.057,89.268,88.125,88.54,1528039,0
2012-08-15,87.416,88.688,86.958,88.417,2114723,0
2012-08-16,88.205,91.006,88.058,90.223,2528439,0
2012-08-17,90.854,91.016,90.251,90.55,2019214,0
2012-08-20,90.378,90.773,89.446,90.569,2059752,0
2012-08-21,91.006,93.136,90.16,90.653,2775181,0
2012-08-22,90.424,90.479,88.289,89.525,2436114,0
2012-08-23,89.058,89.738,88.212,88.53,1682799,0
2012-08-24,88.221,88.865,87.498,88.259,1558860,0
2012-08-27,88.503,88.688,86.723,86.923,1717170,0
2012-08-28,86.659,86.739,85.397,85.479,3126937,0
2012-08-29,84.894,86.555,84.561,86.15,2160871,0
2012-08-30,84.579,86.236,84.226,84.419,2324112,0
2012-08-31,85.405,85.884,84.209,85.628,2208329,0
2012-09-04,85.602,85.602,83.627,84.022,2229538,0
2012-09-05,84.209,84.703,83.598,84.056,2049131,0
2012-09-06,85.107,87.868,85.107,86.792,3130244,0
2012-09-07,87.154,89.419,87.154,88.678,2379154,0
2012-09-10,87.471,88.15,85.681,85.875,2775972,0
2012-09-11,86.226,87.471,86.226,86.633,1944019,0
2012-09-12,86.28,87.718,86.273,86.854,1535019,0
2012-09-13,87.199,88.635,85.804,88.344,2425507,0
2012-09-14,88.734,92.333,88.734,90.488,3899148,0
2012-09-17,90.307,90.307,87.824,88.15,2243235,0
2012-09-18,88.087,88.325,87.041,87.355,1808389,0
2012-09-19,87.603,88.43,87.022,87.462,2450364,0
2012-09-20,86.377,86.377,84.746,85.487,3330232,0
2012-09-21,86.431,86.501,84.736,84.799,3803262,0
2012-09-24,84.269,84.754,83.812,83.935,2415820,0
2012-09-25,83.863,83.891,81.424,81.483,3807274,0
2012-09-26,81.694,82.338,80.619,81.359,2511552,0
2012-09-27,81.961,82.437,81.132,81.881,1890280,0
2012-09-28,81.237,81.731,80.38,81.308,2137669,0
2012-10-01,81.89,83.184,81.183,81.396,1982584,0
2012-10-02,81.254,81.89,80.541,80.902,2611388,0
2012-10-03,81.141,81.308,79.728,79.924,2623217,0
2012-10-04,80.056,81.527,79.359,81.132,2675482,0
2012-10-05,81.994,82.858,80.688,81.218,2230100,0
2012-10-08,80.462,81.933,80.428,81.245,2365618,0
2012-10-09,81.202,81.483,79.905,80.1,2234778,0
2012-10-10,76.341,79.008,76.274,77.41,9423048,0
2012-10-11,77.982,78.6,75.725,76.264,5322474,0
2012-10-12,76.689,77.427,75.849,77.146,3625232,0
2012-10-15,77.392,78.697,76.599,78.53,3926583,0
2012-10-16,79.245,80.77,79.068,80.575,3309733,0
2012-10-17,80.594,81.942,80.239,81.483,2531660,0
2012-10-18,81.21,83.106,81.015,82.11,3230415,0
2012-10-19,81.508,82.363,80.213,81.059,3371811,0
2012-10-22,80.551,83.661,79.747,82.446,2922971,0
2012-10-23,80.948,82.886,80.637,82.401,3994619,0
2012-10-24,82.886,83.124,81.165,81.359,2232525,0
2012-10-25,82.578,82.992,81.156,82.93,2469651,0
2012-10-26,83.009,83.388,82.214,82.725,1814898,0
2012-10-31,82.886,83.75,81.915,82.513,2463794,0
2012-11-01,82.938,87.34,82.886,87.074,4655603,0
2012-11-02,88.079,89.428,87.331,88.202,5351520,0
2012-11-05,87.727,89.199,85.751,89.058,2487642,0
2012-11-06,89.208,89.93,88.363,89.862,2188738,0
2012-11-07,87.814,87.938,86.122,86.501,3451163,0
2012-11-08,87.34,87.628,85.063,85.144,2277485,0
2012-11-09,84.727,87.375,84.524,85.619,2217953,0
2012-11-12,86.057,87.683,85.602,87.022,1636826,0
2012-11-13,86.085,87.506,85.849,86.008,1861747,0
2012-11-14,86.659,86.782,82.93,83.21,2650601,0
2012-11-15,83.184,84.392,82.868,83.654,2353775,0
2012-11-16,83.714,84.921,83.192,84.456,2138443,0
2012-11-19,86.633,87.991,86.157,87.049,2101061,0
2012-11-20,86.985,87.872,86.153,86.933,2243741,0
2012-11-21,86.685,87.357,86.268,87.099,872071,0
2012-11-23,87.827,89.095,87.827,88.303,960350,0
2012-11-26,87.827,88.484,87.572,88.278,1156810,0
2012-11-27,88.076,90.131,87.748,88.378,2315019,0
2012-11-28,87.572,88.715,86.808,88.697,1722580,0
2012-11-29,89.291,89.688,87.631,88.492,1827590,0
2012-11-30,88.342,88.428,86.721,86.993,2418881,0
2012-12-03,87.614,87.773,86.268,86.295,1943383,0
2012-12-04,86.525,87.154,85.753,86.241,1850965,0
2012-12-05,86.853,90.662,86.853,89.785,3385317,0
2012-12-06,89.574,89.574,87.942,88.989,1752769,0
2012-12-07,89.734,91.1,89.583,90.123,1781582,0
2012-12-10,89.538,91.934,89.538,91.493,1737939,0
2012-12-11,92.008,94.396,91.585,93.484,3331067,0
2012-12-12,94.095,95.326,93.766,93.832,2673944,0
2012-12-13,93.533,94.616,92.69,93.484,2728125,0
2012-12-14,93.294,95.174,93.294,94.226,1980605,0
2012-12-17,94.926,94.984,93.024,93.719,2637282,0
2012-12-18,94.056,96.998,93.869,96.299,4254383,0
2012-12-19,96.415,97.3,95.602,95.679,2071109,0
2012-12-20,95.766,95.994,95.097,95.516,1835998,0
2012-12-21,94.263,95.87,93.719,95.794,2435609,0
2012-12-24,95.116,95.116,94.386,94.974,752018,0
2012-12-26,95.229,96.463,94.474,94.974,969241,0
2012-12-27,95.316,95.488,92.765,94.641,1233564,0
2012-12-28,94.019,94.499,93.503,93.784,1004770,0
2012-12-31,93.391,96.183,93.266,96,1896161,0
2013-01-02,98.819,100.86,98.63,100.49,3017236,0
2013-01-03,100.29,101.86,99.94,101.18,2437781,0
2013-01-04,101.76,101.93,100.38,100.9,1964737,0
2013-01-07,100.38,100.71,98.879,99.71,1867250,0
2013-01-08,99.207,99.59,98.103,98.511,1575923,0
2013-01-09,98.58,101.23,97.965,100.27,2122290,0
2013-01-10,101,101.11,98.57,99.63,2221618,0
2013-01-11,98.304,98.787,96.782,98.015,2110602,0
2013-01-14,98.015,98.968,97.642,98.869,1562798,0
2013-01-15,98.225,99.346,98.225,99.127,981487,0
2013-01-16,98.849,99.445,98.383,99.336,1123792,0
2013-01-17,99.73,101.47,99.028,101.2,1653125,0
2013-01-18,101.06,102.62,100.47,102.44,2120007,0
2013-01-22,102.12,102.61,101.47,102.58,1082914,0
2013-01-23,102.37,102.59,101.37,102.16,1268370,0
2013-01-24,100.63,104.22,99.77,102.32,2721127,0
2013-01-25,102.42,103.9,102.17,103.69,1408968,0
2013-01-28,104.04,104.51,101.7,102.72,1422995,0
2013-01-29,102.6,103.1,101.93,102.84,1686907,0
2013-01-30,102.9,103.12,101.77,102.37,1785158,0
2013-01-31,101.9,102.76,100.86,101.77,1591973,0
2013-02-01,102.51,103.63,100.84,103.1,1814673,0
2013-02-04,101.97,104.31,101.93,103.18,2152113,0
2013-02-05,103.85,104.54,103.04,104.04,2083927,0
2013-02-06,106.81,108.59,105.33,106.69,4579789,0
2013-02-07,106.21,106.79,104.05,105.43,2190215,0
2013-02-08,104.99,106.35,104.67,105.88,1086883,0
2013-02-11,105.3,106.34,105.05,105.7,1190920,0
2013-02-12,105.84,106.28,105.41,105.63,1439721,0
2013-02-13,106.16,106.27,104.56,105.5,1622757,0
2013-02-14,105.06,105.76,104.5,105.24,1391219,0
2013-02-15,105.74,106.16,105.01,105.65,1515701,0
2013-02-19,105.67,105.83,104.56,105.35,1573479,0
2013-02-20,105.03,105.2,101.93,102.2,2384684,0
2013-02-21,101.52,101.6,99.226,100.16,2795802,0
2013-02-22,100.95,101.46,100.07,100.39,1927730,0
2013-02-25,103.02,103.48,98.998,99.028,2205806,0
2013-02-26,99.55,101.23,98.669,100.9,2161411,0
2013-02-27,100.68,103.81,100.08,103.03,1838142,0
2013-02-28,103.12,104.44,102.8,103.12,1586408,0
2013-03-01,102.31,103.25,100.61,102.38,1633082,0
2013-03-04,101.73,102.03,99.96,101.58,1750056,0
2013-03-05,102.78,105.4,102.69,103.66,1912906,0
2013-03-06,104.19,104.83,102.83,104.01,1400769,0
2013-03-07,104.14,105.37,103.62,104.38,1458494,0
2013-03-08,105.34,106.57,105.25,106.47,2141230,0
2013-03-11,106,106.59,105.47,106.46,1049609,0
2013-03-12,106.44,106.46,104.58,105.59,1148733,0
2013-03-13,105.3,105.46,104.4,104.82,1224278,0
2013-03-14,105.3,105.31,103.76,104.38,1978063,0
2013-03-15,103.92,104.87,103.66,104.46,1533687,0
2013-03-18,103.22,105.07,102.65,103.53,1856541,0
2013-03-19,103.62,103.97,101.46,102.41,1749324,0
2013-03-20,104.08,104.71,103,103.47,2080726,0
2013-03-21,103.01,103.26,101.32,101.47,1635924,0
2013-03-22,101.66,101.94,100.61,101.01,1951129,0
2013-03-25,101.38,101.57,99.326,99.94,2625778,0
2013-03-26,100.03,100.83,99.89,100.71,2147599,0
2013-03-27,99.99,102.15,99.55,101.39,2881215,0
2013-03-28,101.59,103.25,101.29,103.07,1992881,0
2013-04-01,103.07,103.22,100.01,100.32,1557129,0
2013-04-02,100.65,101.05,99.107,99.51,1512323,0
2013-04-03,99.53,100.51,99.077,100.17,2283043,0
2013-04-04,100.32,101.68,100.17,101.52,1832708,0
2013-04-05,99.346,100.76,98.112,100.53,2143654,0
2013-04-08,100.59,100.76,99.405,100.43,1205007,0
2013-04-09,100.67,102.63,100.61,102.33,1433663,0
2013-04-10,102.86,105.34,102.46,105.12,2337452,0
2013-04-11,105.29,105.63,104.08,105.19,2215936,0
2013-04-12,104.67,104.96,103.6,104.22,1439904,0
2013-04-15,103.33,103.36,97.652,97.681,4084660,0
2013-04-16,99.048,99.89,97.965,99.097,1738578,0
2013-04-17,97.965,98.344,95.696,96.106,2358713,0
2013-04-18,96.473,97.048,94.226,94.35,2528863,0
2013-04-19,94.435,95.776,94.35,95.276,2325116,0
2013-04-22,95.382,96.608,94.482,95.831,1519138,0
2013-04-23,96.628,97.35,95.229,95.669,1837942,0
2013-04-24,96.261,98.442,96.155,97.975,1800148,0
2013-04-25,98.57,101.49,98.363,99.8,1743201,0
2013-04-26,99.93,99.99,98.58,98.978,1429736,0
2013-04-29,99.79,101.24,99.256,100.79,2029213,0
2013-04-30,98.284,98.452,94.303,94.681,6679837,0
2013-05-01,93.663,94.519,92.035,92.258,4702255,0
2013-05-02,92.68,94.851,92.68,94.7,2650095,0
2013-05-03,96.521,99.52,95.936,98.422,3088223,0
2013-05-06,98.849,99.71,97.838,98.649,2222121,0
2013-05-07,98.929,100.66,98.929,100.57,1712383,0
2013-05-08,100.64,102.55,100.07,102.36,2002290,0
2013-05-09,102.09,102.3,101.13,101.67,2064682,0
2013-05-10,101.53,102.31,101.05,101.81,2082775,0
2013-05-13,101.66,101.82,100.64,100.91,1701336,0
2013-05-14,101.14,102.52,100.54,102.17,1734241,0
2013-05-15,101.44,102.48,100.65,102.06,1691343,0
2013-05-16,101.61,103.38,101.37,101.76,1481295,0
2013-05-17,102.39,103.82,102.07,103.64,1181467,0
2013-05-20,103.27,106.29,103,105.16,1928072,0
2013-05-21,105.15,106.36,104.77,105.76,1865627,0
2013-05-22,105.94,106.82,104.63,105.02,2091326,0
2013-05-23,103.21,105.63,103.08,104.5,1832636,0
2013-05-24,103.6,104.25,103.01,103.95,1868486,0
2013-05-28,105.47,106.46,104.5,104.81,1427794,0
2013-05-29,103.65,105.64,103.47,105.22,1429618,0
2013-05-30,105.34,106.24,104.56,105.2,1993149,0
2013-05-31,104.86,109.33,104.4,106.93,3308528,0
2013-06-03,107.03,107.89,104.32,105.85,2519539,0
2013-06-04,105.68,106.65,104.5,105.65,1703823,0
2013-06-05,105.16,105.32,103.42,103.69,1822394,0
2013-06-06,103.7,105.76,103.45,104.87,1974452,0
2013-06-07,105.69,106.93,104.88,105.93,1236288,0
2013-06-10,106.47,106.47,105.31,106.03,1004131,0
2013-06-11,104.65,106.82,104.01,104.96,1964785,0
2013-06-12,105.95,106.01,103.28,103.45,1838602,0
2013-06-13,102.87,105.86,102.69,105.71,1742683,0
2013-06-14,104.66,106.07,103.63,103.79,1244494,0
2013-06-17,104.21,104.9,103.05,103.73,1618003,0
2013-06-18,103.99,105.16,103.42,104.9,968141,0
2013-06-19,104.9,105.13,103.3,103.31,1404313,0
2013-06-20,102.38,102.8,99.97,100.49,3190658,0
2013-06-21,100.99,101.31,99.087,99.336,2949882,0
2013-06-24,97.524,97.652,94.331,94.681,4778389,0
2013-06-25,95.84,97.456,95.41,96,2836174,0
2013-06-26,97.251,97.76,95.66,95.946,2436669,0
2013-06-27,96.804,97.407,96.443,96.988,2091174,0
2013-06-28,96.782,98.073,96.338,96.94,3107769,0
2013-07-01,97.642,99.177,97.164,98.6,1796065,0
2013-07-02,98.314,99.83,98.186,98.482,1674500,0
2013-07-03,97.144,97.691,96.068,97.34,1737466,0
2013-07-05,98.245,99.087,97.184,99.038,1016946,0
2013-07-08,99.365,99.67,98.758,99.077,1361059,0
2013-07-09,99.53,101.14,99.485,100.67,1519465,0
2013-07-10,100.93,102.74,100.89,101.62,1468512,0
2013-07-11,103.7,104.86,102.77,103.03,2117361,0
2013-07-12,103.03,103.56,102.05,103.14,1590186,0
2013-07-15,103.24,105.35,102.88,104.83,1564447,0
2013-07-16,105.13,105.5,103.01,103.68,1549465,0
2013-07-17,104.47,104.7,103.34,104.1,888055,0
2013-07-18,104.5,105.02,103.84,104.56,1652986,0
2013-07-19,104.37,105.75,103.89,105.59,1747247,0
2013-07-22,105.72,106.36,105.19,105.47,974600,0
2013-07-23,105.95,106.71,104.96,105.18,1985963,0
2013-07-24,105.26,105.26,103.44,103.89,2510310,0
2013-07-25,103.36,104.64,103.05,104.19,1296654,0
2013-07-26,103.6,104.15,103.11,103.58,1633138,0
2013-07-29,103.59,104.59,103.24,104.06,1667537,0
2013-07-30,107.24,110.73,104.91,105.67,5931974,0
2013-07-31,106.52,108.96,106.38,108.32,2711293,0
2013-08-01,109.59,110.66,109.35,109.87,2496955,0
2013-08-02,109.27,110.1,108.15,109.98,1847019,0
2013-08-05,109.82,109.98,108.86,109.69,1031577,0
2013-08-06,109.1,109.15,108.28,109.12,1339063,0
2013-08-07,108.76,109.44,107.89,109.22,1440126,0
2013-08-08,110.31,111.29,110.06,110.55,1398916,0
2013-08-09,110.35,111.27,109.99,110.85,1579692,0
2013-08-12,109.74,113.48,109.51,112.47,1875355,0
2013-08-13,113.32,114.51,112.47,113.97,2069936,0
2013-08-14,114.3,114.68,113.66,113.96,1914850,0
2013-08-15,112.52,112.52,110.95,111.47,1608239,0
2013-08-16,111.48,112.83,111.31,111.65,1293651,0
2013-08-19,111.73,112.45,110.49,110.66,1633564,0
2013-08-20,111.22,111.64,110.12,111.01,1105185,0
2013-08-21,110.87,112.59,110.35,110.88,1935470,0
2013-08-22,111.52,114.61,111.52,113.69,2057392,0
2013-08-23,113.7,113.7,112.13,112.48,1311120,0
2013-08-26,112.53,113.42,111.84,111.9,992899,0
2013-08-27,110.53,111.43,109.52,109.61,1938271,0
2013-08-28,109.51,111.01,109.31,110.27,1406636,0
2013-08-29,109.66,112.06,109.65,110.88,1419945,0
2013-08-30,110.99,111.34,110.24,110.65,1141959,0
2013-09-03,112.3,113.17,110.9,111.51,1084417,0
2013-09-04,111.74,114.54,111.39,114.09,1984506,0
2013-09-05,113.83,115.2,113.47,114.19,1345286,0
2013-09-06,114.82,115.18,112.74,113.86,904487,0
2013-09-09,114.27,116.77,114.16,116.23,1497729,0
2013-09-10,116.84,118.93,116.8,118.35,1666464,0
2013-09-11,118.55,118.88,117.12,118.88,919558,0
2013-09-12,118.56,120.08,118.36,119.51,1920724,0
2013-09-13,119.89,120.62,118.8,120.09,1650658,0
2013-09-16,122.38,122.38,119.91,120.24,1432059,0
2013-09-17,119.68,119.9,118.34,118.53,1895296,0
2013-09-18,118.56,120.41,117.72,120.12,2050873,0
2013-09-19,120.39,121.75,119.92,121.5,2106175,0
2013-09-20,121.49,122.63,120.61,120.88,1946187,0
2013-09-23,120.85,120.87,119.38,120.03,1020784,0
2013-09-24,119.47,121.46,119.12,120.32,1519426,0
2013-09-25,120.31,120.99,118.97,120.1,1091481,0
2013-09-26,120.54,121.36,119.96,120.53,997775,0
2013-09-27,119.46,120.19,119.1,119.96,994275,0
2013-09-30,118.72,120.26,118.34,119.36,1029830,0
2013-10-01,118.58,120.46,118.57,119.22,1361285,0
2013-10-02,118.55,121.05,118.42,120.93,1791154,0
2013-10-03,120.9,121.19,117.67,118.36,1388553,0
2013-10-04,118.49,120.09,118.04,119.67,876686,0
2013-10-07,118.44,118.99,117.78,117.82,1066380,0
2013-10-08,117.95,119.12,116.19,116.3,1516782,0
2013-10-09,116.39,117.2,115.11,116.19,1079333,0
2013-10-10,117.86,119.68,117.58,119.15,1150647,0
2013-10-11,118.53,119.13,117.87,118.86,1044504,0
2013-10-14,118.06,120.87,117.81,120.44,1347863,0
2013-10-15,120.11,120.75,118.57,119.03,2130301,0
2013-10-16,119.66,119.84,118.18,119.74,1347178,0
2013-10-17,119.33,120.65,118.99,120.37,865080,0
2013-10-18,120.95,122.95,120.74,122.57,1163843,0
2013-10-21,122.79,123.44,122.28,122.99,664721,0
2013-10-22,123.6,125.01,123.46,124.11,1243325,0
2013-10-23,123.21,123.24,121.08,121.75,1930386,0
2013-10-24,122.33,123.86,121.71,123.83,1489198,0
2013-10-25,123.88,123.88,120.28,121.8,2495910,0
2013-10-28,121.84,122.44,120.89,121.19,1537911,0
2013-10-29,112.15,115.22,110.06,114.9,9634128,0
2013-10-30,114.57,115.13,112.29,112.68,3570481,0
2013-10-31,112.83,115.05,111.81,114.11,2538378,0
2013-11-01,114.47,116.03,114.09,115.75,2775814,0
2013-11-04,115.97,117.52,115.94,116.69,2505541,0
2013-11-05,116.63,119.06,115.34,118.32,2364066,0
2013-11-06,118.63,119.24,117.42,118.99,1636594,0
2013-11-07,118.95,119.46,115.66,115.79,2457747,0
2013-11-08,116.15,117.61,116.15,117.41,1542125,0
2013-11-11,117.56,117.61,116.79,116.87,966829,0
2013-11-12,118.93,119.06,116.6,116.87,1187667,0
2013-11-13,116.07,118.29,115.5,118.17,1260072,0
2013-11-14,118.17,119.4,118.03,119,1219455,0
2013-11-15,118.83,119.35,117.77,118.61,1545994,0
2013-11-18,118.92,120.25,118.82,119.1,1586747,0
2013-11-19,118.99,119.58,116.87,117.32,1026939,0
2013-11-20,117.93,118.23,115.81,116.2,1010332,0
2013-11-21,116.41,117.23,116.3,116.66,761546,0
2013-11-22,116.43,117.69,116.16,117.66,774032,0
2013-11-25,118.14,118.8,117.83,118.06,966317,0
2013-11-26,118.06,118.61,117.79,118.21,831238,0
2013-11-27,118.71,119.85,118.23,119.71,784726,0
2013-11-29,120.04,120.33,119.28,119.46,418712,0
2013-12-02,119.64,120.97,118.8,120.03,973301,0
2013-12-03,119.4,119.75,116.6,117.35,1857748,0
2013-12-04,116.87,117.44,115.34,116.44,1969139,0
2013-12-05,116.31,117.44,115.98,116.97,1258539,0
2013-12-06,118.59,118.88,117.47,117.77,1251713,0
2013-12-09,117.46,119.9,117.33,118.83,1388377,0
2013-12-10,118.63,120.47,118.47,119.91,1276433,0
2013-12-11,119.81,119.86,117.58,117.94,1249946,0
2013-12-12,117.62,118.24,116.47,116.91,1240527,0
2013-12-13,117.55,117.76,116.74,117.33,953754,0
2013-12-16,118.32,120.59,118.32,120.12,1830180,0
2013-12-17,119.91,120.86,119.75,120.27,1251979,0
2013-12-18,120.28,123.03,120.05,122.79,1679299,0
2013-12-19,123.76,124.57,123,123.82,2530595,0
2013-12-20,123.41,124.98,123.25,124.33,2028927,0
2013-12-23,125.22,125.9,124.73,125.14,1425297,0
2013-12-24,125.43,126.23,124.7,125.8,451365,0
2013-12-26,125.88,126.57,125.57,126.24,692511,0
2013-12-27,126.72,126.72,125.69,126.22,682490,0
2013-12-30,126.2,126.78,125.7,126.32,791145,0
2013-12-31,126.38,127.62,126.34,127.24,845081,0
2014-01-02,126.72,127.25,124.83,125.04,1699202,0
2014-01-03,125.23,126.38,124.88,125.59,1211010,0
2014-01-06,126.57,127.87,124.8,125.18,1499888,0
2014-01-07,125.32,126.59,125.26,126.28,974473,0
2014-01-08,125.99,126.58,125.28,125.75,1082417,0
2014-01-09,126.52,126.9,124.51,125.15,960555,0
2014-01-10,125.76,125.95,124.38,124.67,1148093,0
2014-01-13,124.17,124.93,122.54,122.88,1563819,0
2014-01-14,123.65,124.07,123.08,123.76,1214092,0
2014-01-15,124.07,124.8,123.96,124.37,1245092,0
2014-01-16,123.7,125.03,123.7,124.42,1031766,0
2014-01-17,125.4,125.51,124.09,124.32,1461540,0
2014-01-21,124.61,125.01,122.54,123.12,1800502,0
2014-01-22,123.2,123.24,121.66,121.73,1756992,0
2014-01-23,121.41,122.28,118.72,119.19,2653323,0
2014-01-24,118.32,118.44,113.76,114,3360669,0
2014-01-27,115.83,116.14,111.95,113.68,2801952,0
2014-01-28,114.28,116.17,114.21,116.1,1737009,0
2014-01-29,114.53,117.34,114.18,116.06,2330610,0
2014-01-30,117.02,117.25,115.55,115.97,1572551,0
2014-01-31,114.39,115.52,113.76,114.61,2090622,0
2014-02-03,114.73,115.44,111.16,111.63,2573458,0
2014-02-04,111.69,114.37,110.67,114.09,2763784,0
2014-02-05,113.93,114.74,113.24,114.34,2755457,0
2014-02-06,111.46,118.69,111.46,118.04,3818898,0
2014-02-07,119.59,122.35,119.07,121.24,2859855,0
2014-02-10,120.87,120.91,119.49,120.06,1667925,0
2014-02-11,120.15,123.16,119.95,122.31,2372826,0
2014-02-12,122.47,125.49,122.34,125.07,2587773,0
2014-02-13,123.59,127.47,123.54,127.19,2546264,0
2014-02-14,127.17,129.58,126.93,128.26,2463019,0
2014-02-18,128.53,129.25,127.79,129.18,1753747,0
2014-02-19,128.16,129.64,126.66,126.87,2268667,0
2014-02-20,127.26,128.51,126.72,128.49,2535337,0
2014-02-21,129.15,130.4,128.57,129.47,2084739,0
2014-02-24,130.42,134.71,130.33,132.35,2745819,0
2014-02-25,131.1,132.87,129.68,132.01,2016797,0
2014-02-26,131.45,133.56,131.04,132.27,1505813,0
2014-02-27,131.73,131.95,130.07,131.7,1912961,0
2014-02-28,131.97,133.04,131.56,132.29,1317876,0
2014-03-03,130.41,130.68,128.81,129.61,1986757,0
2014-03-04,131.17,132.64,131,132.08,1761704,0
2014-03-05,132.43,133.26,131.31,131.67,1218767,0
2014-03-06,132.3,133.16,132.23,132.45,978242,0
2014-03-07,133.08,133.24,131.4,132,982972,0
2014-03-10,130.9,131.73,129.67,130.45,1079325,0
2014-03-11,131.82,132.23,129.07,129.53,1494969,0
2014-03-12,128.53,129.72,127.44,129.68,1763084,0
2014-03-13,130.1,130.51,126.69,127.48,1189266,0
2014-03-14,127.13,128.04,126.16,126.35,1179688,0
2014-03-17,127.7,129.91,127.7,129.46,1320987,0
2014-03-18,129.24,130.31,128.84,129.35,974409,0
2014-03-19,129.15,129.9,128.33,129.43,1196498,0
2014-03-20,129.1,130.51,128.75,130.13,775616,0
2014-03-21,131.24,131.84,129.98,130.85,1516098,0
2014-03-24,131,131.56,128.25,129.06,1650749,0
2014-03-25,130.44,131.62,129.86,130.84,1454788,0
2014-03-26,131.83,133.7,130.47,130.53,1616431,0
2014-03-27,130.29,131.26,129.06,130.61,1273190,0
2014-03-28,131.06,133.97,130.73,132.34,1516369,0
2014-03-31,134.47,136.28,133.73,135.09,2332675,0
2014-04-01,135.41,135.96,133.96,135.06,1761604,0
2014-04-02,135.07,136.05,134.5,135.36,1303172,0
2014-04-03,135.44,136.23,134.73,135.45,1549870,0
2014-04-04,136.88,136.88,132.82,133.34,1549903,0
2014-04-07,133.1,133.86,130.28,131.17,1635320,0
2014-04-08,130.92,133.09,129.81,132.99,1575836,0
2014-04-09,133.23,134.61,132.67,134.08,1251450,0
2014-04-10,134.08,135.18,130.54,130.61,1615407,0
2014-04-11,129.95,130.86,128.39,128.77,1261872,0
2014-04-14,130.06,130.95,128.82,129.86,1013149,0
2014-04-15,129.97,130.59,126.02,128.5,2375635,0
2014-04-16,130.08,131.72,129.14,131.7,1335956,0
2014-04-17,131.72,133.14,131.59,132.59,1125179,0
2014-04-21,132.53,133.15,131.33,132.86,595072,0
2014-04-22,133.04,134.03,132.35,133.08,1020307,0
2014-04-23,133.2,134.31,132.82,133.58,1083936,0
2014-04-24,134.51,135.7,133.61,135.13,2125412,0
2014-04-25,134.16,134.83,132.86,133.41,1836089,0
2014-04-28,133.77,134.21,129.49,131.62,2113646,0
2014-04-29,136.9,137.6,134.31,136.71,2891475,0
2014-04-30,136.29,137.24,135.73,136.75,1480526,0
2014-05-01,136.38,138.47,136.04,137.32,1247662,0
2014-05-02,137.09,138.47,136.39,136.77,1216356,0
2014-05-05,136,136.74,134.96,136.24,1068856,0
2014-05-06,135.74,136.93,134.03,134.53,1474123,0
2014-05-07,135.1,136.22,134.3,135.58,1750077,0
2014-05-08,135.6,137.87,135.12,137.03,1518611,0
2014-05-09,136.74,136.74,134.95,135.92,886244,0
2014-05-12,136.44,139.14,136.44,138.98,990036,0
2014-05-13,138.98,140.38,138.53,139.08,996005,0
2014-05-14,139.19,139.58,137.4,137.51,739964,0
2014-05-15,137.34,137.39,134.27,135.65,1343224,0
2014-05-16,135.98,135.98,133.88,135.72,934851,0
2014-05-19,135.17,136.79,135.17,136.07,778287,0
2014-05-20,135.92,136.13,133.26,133.77,1187843,0
2014-05-21,134.62,135.66,133.89,135.63,799692,0
2014-05-22,135.09,136.47,135.04,135.17,862839,0
2014-05-23,135.03,136.82,135.03,136.61,728021,0
2014-05-27,137.62,139.83,137.25,138.46,1303531,0
2014-05-28,138.91,140.41,138.49,138.58,807915,0
2014-05-29,138.74,139.56,137.96,138.84,558132,0
2014-05-30,138.65,139.51,138.19,139.22,921045,0
2014-06-02,139.69,139.82,138.11,139.56,624497,0
2014-06-03,138.86,140.07,138.17,139.77,926168,0
2014-06-04,139.62,140.71,139.16,139.99,812730,0
2014-06-05,140.46,142.53,139.6,142.25,1146935,0
2014-06-06,142.25,144.86,142.03,144.81,1263179,0
2014-06-09,144.4,146.6,144.06,145.89,1081493,0
2014-06-10,145.58,146.41,144.87,146.15,902292,0
2014-06-11,145.21,145.75,143.84,144.27,963432,0
2014-06-12,143.55,144.15,140.39,140.91,1550790,0
2014-06-13,141.11,142.78,140.88,142.05,1237423,0
2014-06-16,142.02,142.94,141.14,142.62,845855,0
2014-06-17,142.44,143.07,141.74,141.96,789596,0
2014-06-18,142.25,142.96,141.09,142.74,805628,0
2014-06-19,142.46,142.99,141.24,142.93,1857785,0
2014-06-20,143.44,144.59,142.96,144.33,1345603,0
2014-06-23,144.9,144.95,143.27,143.39,857987,0
2014-06-24,143.12,145.01,142.23,142.42,885785,0
2014-06-25,142.13,143.32,142.07,143.03,729911,0
2014-06-26,141.08,141.92,140.23,141.1,1221795,0
2014-06-27,141.09,141.48,140.31,140.79,1608549,0
2014-06-30,140.79,141.43,140.06,140.46,1160161,0
2014-07-01,139.62,141.92,139.59,140.52,1592799,0
2014-07-02,140.9,141.8,139.51,140.17,1272684,0
2014-07-03,142.23,144.06,141.67,143.59,1152626,0
2014-07-07,142.63,143.24,141.47,142.03,1240423,0
2014-07-08,141.8,143.33,140.61,141.98,1904186,0
2014-07-09,141.35,141.86,140.48,140.64,1432164,0
2014-07-10,139.25,139.41,137.93,138.38,1731629,0
2014-07-11,138.86,139.27,137.69,138.58,1479054,0
2014-07-14,139.92,140.36,138.68,138.88,1128801,0
2014-07-15,139.18,140.25,137.67,138.28,1487008,0
2014-07-16,139.07,140.73,138.27,140.37,1008226,0
2014-07-17,139.31,140.75,137.77,137.97,1082471,0
2014-07-18,138.47,139.33,137.91,139.04,735234,0
2014-07-21,138.32,139.39,138.07,139.29,894232,0
2014-07-22,140.15,141.11,139.92,140.18,829346,0
2014-07-23,140.2,140.61,138.84,139.56,715030,0
2014-07-24,139.42,140.21,137.04,137.28,2100550,0
2014-07-25,136.8,137.79,135.18,136.69,2438894,0
2014-07-28,134.75,135.25,131.4,132.32,4345919,0
2014-07-29,132.55,133.97,130.78,130.81,2172324,0
2014-07-30,131.28,131.53,129.06,130.14,2437106,0
2014-07-31,129.01,129.62,126.8,126.87,2309867,0
2014-08-01,126.71,127.32,124.82,126.55,2119049,0
2014-08-04,126.73,127.99,125.68,127.57,1897055,0
2014-08-05,130.31,131.03,126.51,127.46,2798961,0
2014-08-06,126.83,128.15,126.27,126.85,2008661,0
2014-08-07,128.13,128.94,126.55,126.85,1738499,0
2014-08-08,127.22,128.88,126.55,128.71,1245909,0
2014-08-11,129.7,130.42,128.8,129.1,1184607,0
2014-08-12,129.1,129.82,128.14,128.38,906914,0
2014-08-13,128.51,129.56,128.28,129.25,702158,0
2014-08-14,129.27,129.55,128.74,129.24,819272,0
2014-08-15,129.87,129.98,127.82,128.29,1217913,0
2014-08-18,129.4,130.17,128.78,129.44,2756820,0
2014-08-19,129.61,131.56,129.48,131.46,1757603,0
2014-08-20,131.97,135.49,131.97,134.82,2520840,0
2014-08-21,134.9,135.04,133.39,133.82,1647817,0
2014-08-22,133.3,133.89,132.21,132.92,1612319,0
2014-08-25,133.74,134.06,132.74,132.8,776912,0
2014-08-26,132.97,133.17,131.84,131.95,1013869,0
2014-08-27,132.43,133.06,132.18,132.89,943995,0
2014-08-28,132,133.14,131.14,132.49,927003,0
2014-08-29,132.75,132.84,131.7,132.82,804616,0
2014-09-02,133.06,133.3,131.62,132.13,1329370,0
2014-09-03,133.14,133.17,131.22,131.92,910250,0
2014-09-04,131.98,132.68,130.93,131.42,1238068,0
2014-09-05,131.13,131.36,129.51,130.54,2026073,0
2014-09-08,130.43,130.5,129.51,129.96,1102555,0
2014-09-09,129.79,130.55,129.23,129.47,1176253,0
2014-09-10,128.71,129.37,128.24,128.5,1513795,0
2014-09-11,128.14,128.48,127.26,128.14,1616649,0
2014-09-12,128.19,128.22,126.39,126.81,1738528,0
2014-09-15,126.49,126.74,125.16,126.25,1333631,0
2014-09-16,124.84,126.36,123.35,125.81,2670755,0
2014-09-17,126.15,126.5,125.2,125.67,1532269,0
2014-09-18,125.7,127.17,125.34,126.94,1132652,0
2014-09-19,128.09,128.27,125.25,126.23,2357908,0
2014-09-22,125.78,125.96,124.1,124.53,1783099,0
2014-09-23,123.81,124.21,123.19,123.2,1721920,0
2014-09-24,123.41,123.43,122.11,122.84,1777369,0
2014-09-25,122.67,122.67,121.56,121.77,1395279,0
2014-09-26,122.35,122.77,121.42,122.45,1266016,0
2014-09-29,121.29,122.14,120.4,121.61,1236636,0
2014-09-30,121.64,121.87,120.12,120.81,1608746,0
2014-10-01,120,120.41,118.91,119.96,2071214,0
2014-10-02,123.34,123.44,120,121.71,5664504,0
2014-10-03,123.08,124.17,122.24,123.66,3149275,0
2014-10-06,125.09,125.17,123.93,124.62,1968507,0
2014-10-07,122.95,122.95,118.52,118.59,4449003,0
2014-10-08,119.1,122.87,118.6,122.61,3369026,0
2014-10-09,122.74,122.91,119.15,119.78,2151617,0
2014-10-10,119.2,120.03,116.57,116.58,2827284,0
2014-10-13,116.8,117.64,114.18,114.38,2328078,0
2014-10-14,115.33,118.45,115.04,116.69,1989087,0
2014-10-15,115.17,118.28,113.76,117.57,2481130,0
2014-10-16,115.49,120.8,115.24,119.51,2420692,0
2014-10-17,120.84,121.72,119.05,119.47,2331118,0
2014-10-20,118.95,119.81,118.6,119.8,1333005,0
2014-10-21,121.28,123.51,121.25,123.37,1386409,0
2014-10-22,123.28,123.49,120.68,120.83,1700029,0
2014-10-23,122.84,125.69,122.84,124.83,1508344,0
2014-10-24,124.81,125.87,123.81,125.63,1346831,0
2014-10-27,124.51,124.85,122.93,123.89,1953686,0
2014-10-28,129,132.86,127.95,132.34,4138800,0
2014-10-29,132.03,132.88,131.02,132.28,2026210,0
2014-10-30,131.83,133.63,131.01,132.37,1891129,0
2014-10-31,134.37,134.68,133.19,133.8,2284264,0
2014-11-03,133.66,133.86,132.24,132.8,1879491,0
2014-11-04,131.36,132.18,129.3,129.75,4472971,0
2014-11-05,132.3,132.58,129.56,131.9,3043664,0
2014-11-06,132.71,134.29,132,134.21,1820684,0
2014-11-07,134.32,134.97,133.17,133.68,1470993,0
2014-11-10,133.98,134.79,133.39,134.09,1483711,0
2014-11-11,133.8,134.79,133.33,134.17,1119685,0
2014-11-12,134.01,134.76,133.2,134.08,1049417,0
2014-11-13,134.06,134.18,131.69,132.29,1367925,0
2014-11-14,132.47,132.97,131.62,132.77,766033,0
2014-11-17,132.8,132.9,131.67,132.52,1094568,0
2014-11-18,132.77,134,132.77,133.29,1288555,0
2014-11-19,133.25,133.25,131.57,131.72,1325938,0
2014-11-20,130.9,132.85,130.67,132.48,945135,0
2014-11-21,135.24,137.78,134.83,136.62,2609072,0
2014-11-24,136.47,137.39,135.79,136.21,1609361,0
2014-11-25,136.76,137.55,135.98,137.32,1522146,0
2014-11-26,137.1,137.48,135.98,137.04,1562720,0
2014-11-28,136.23,136.26,133.51,134,1201921,0
2014-12-01,134.02,134.56,132.86,133.76,1699134,0
2014-12-02,133.71,134.66,133.16,134.53,1461390,0
2014-12-03,136.82,139.19,135.56,138.59,2240273,0
2014-12-04,137.87,138.59,137.21,138.01,1351597,0
2014-12-05,138.45,138.88,137.51,138.82,1356639,0
2014-12-08,138.68,138.77,134.5,135.85,1886881,0
2014-12-09,134.3,137.42,133.89,137.32,1449708,0
2014-12-10,136.57,136.57,131.77,132.49,1783728,0
2014-12-11,132.92,133.92,132.35,132.7,1218394,0
2014-12-12,131.59,131.95,129.65,129.65,1672386,0
2014-12-15,130.62,130.72,129,129.13,1784251,0
2014-12-16,128.41,131.15,127.35,127.44,2086553,0
2014-12-17,127.53,129.71,126.95,129.24,2334974,0
2014-12-18,132.36,132.56,129.94,132.52,2604950,0
2014-12-19,133.17,133.23,131.65,131.65,2282374,0
2014-12-22,131.9,134.02,131.25,133.72,1347912,0
2014-12-23,134.6,135.48,134.01,134.1,827033,0
2014-12-24,134.26,134.61,133.58,134.18,444579,0
2014-12-26,134.54,135.46,134.41,134.86,484362,0
2014-12-29,134.58,135.56,134.04,135.17,997620,0
2014-12-30,135.07,135.46,133.67,134.5,840040,0
2014-12-31,134.5,135.12,132.63,132.67,817796,0
2015-01-02,133.65,135.21,132.16,134.75,1356736,0
2015-01-05,133.64,133.84,129.62,130.18,2658501,0
2015-01-06,130.57,132.18,128.55,130.9,3186790,0
2015-01-07,132.21,132.54,129.61,131.53,1845381,0
2015-01-08,133.81,135.08,132.53,134.18,1695157,0
2015-01-09,134.76,134.95,131.84,132.16,1274313,0
2015-01-12,131.84,131.84,129.77,131.2,1039335,0
2015-01-13,132.27,132.92,129.08,130.07,1462777,0
2015-01-14,128.11,131.09,128.11,131.05,2433918,0
2015-01-15,132.33,132.7,130.09,130.24,1887099,0
2015-01-16,130.41,130.87,128.6,129.61,2446605,0
2015-01-20,130.28,131.14,129.32,130.7,1844417,0
2015-01-21,130,133.52,129.98,133.19,1876472,0
2015-01-22,134.8,136.24,133.19,135.58,1744851,0
2015-01-23,134.81,135.29,133.16,134.21,1347701,0
2015-01-26,134.91,136.21,133.95,136.07,1375010,0
2015-01-27,131.89,132.3,128.87,130.92,3942485,0
2015-01-28,131.84,132.68,130.2,130.34,1902182,0
2015-01-29,130.66,131.4,128.73,131.34,1771667,0
2015-01-30,129.84,130.33,128.19,128.33,2669389,0
2015-02-02,128.7,131.9,127.83,131.6,2049911,0
2015-02-03,132.3,133.98,132.29,133.95,2321566,0
2015-02-04,133.48,133.83,132.13,132.66,2162404,0
2015-02-05,127.38,128.72,124.57,127.09,4819364,0
2015-02-06,127.19,127.37,124.77,125.01,3234613,0
2015-02-09,123.7,125.47,123.37,123.69,3527525,0
2015-02-10,124.13,124.46,122.85,124.19,2379400,0
2015-02-11,124.22,124.63,123.53,124.35,1962193,0
2015-02-12,124.7,125.87,124.57,125.72,1905466,0
2015-02-13,126.58,128.99,126.5,128.68,2094804,0
2015-02-17,128.76,129.11,127.7,128.62,1341364,0
2015-02-18,128.19,130.58,128.13,129.73,1365002,0
2015-02-19,129.51,131.13,129.24,130.33,1724740,0
2015-02-20,130.16,132.25,129.24,131.93,2090384,0
2015-02-23,131.45,131.88,130.26,131.02,1422036,0
2015-02-24,131.02,131.87,130.9,131.24,1207038,0
2015-02-25,131.54,132.18,131.15,131.59,1361967,0
2015-02-26,131.93,132.37,131.25,131.64,1862188,0
2015-02-27,131.64,132.2,130.53,131.64,2059417,0
2015-03-02,131.76,132.77,131.15,132.75,2047010,0
2015-03-03,133.83,135.23,133.52,134.53,6990148,0
2015-03-04,134.24,134.5,131.96,133.24,3083263,0
2015-03-05,132.83,133.21,131.61,131.68,2274227,0
2015-03-06,130.68,131.89,129.49,129.97,1876624,0
2015-03-09,129.85,130.66,129.4,130.46,1289186,0
2015-03-10,128.84,128.99,127.8,127.97,1570749,0
2015-03-11,128.29,128.31,126.66,127.14,1076014,0
2015-03-12,128.42,129.68,127.6,129.59,1671339,0
2015-03-13,129.18,129.21,126.87,128.91,1503221,0
2015-03-16,129.8,130.52,129.47,130.04,1351852,0
2015-03-17,129.13,129.34,128.18,128.37,1447577,0
2015-03-18,127.64,129.71,126.4,129.43,1909036,0
2015-03-19,128.68,128.68,126.64,127.22,1338887,0
2015-03-20,127.64,128.48,127.33,128.08,1658375,0
2015-03-23,128.43,129.08,127.7,128.06,944092,0
2015-03-24,129.61,129.61,128.24,128.58,1024477,0
2015-03-25,128.82,129.06,126.55,126.59,1158560,0
2015-03-26,126.32,127.59,126.06,126.61,1287564,0
2015-03-27,126.88,127.44,125.9,127.23,872677,0
2015-03-30,127.72,130.03,127.62,129.69,990443,0
2015-03-31,128.13,128.76,127.81,128.31,1188032,0
2015-04-01,128.11,128.14,126.63,126.8,1128740,0
2015-04-02,127.15,129.05,126.16,126.63,2572861,0
2015-04-06,126.58,128.28,125.96,127.62,1394962,0
2015-04-07,127.88,128.04,126.38,126.59,1542040,0
2015-04-08,125.72,126.33,124.54,124.95,2269147,0
2015-04-09,124.61,125.5,123.67,124.18,3274991,0
2015-04-10,124.95,126.51,124.67,126.4,2024860,0
2015-04-13,126.26,126.89,125.43,125.87,965809,0
2015-04-14,125.64,126.64,124.5,126.3,1367085,0
2015-04-15,125.23,127.52,124.91,127.01,1479463,0
2015-04-16,126.54,127.01,125.66,126.2,1594403,0
2015-04-17,125.08,125.4,123.45,123.87,1868843,0
2015-04-20,124.75,125.87,124.66,125.08,1787503,0
2015-04-21,125.82,126.42,124.69,125.9,1307508,0
2015-04-22,126.32,126.95,125.1,126.71,1244534,0
2015-04-23,126.89,127.54,125.49,126.31,1578529,0
2015-04-24,126.26,126.78,125.14,126.35,1742283,0
2015-04-27,126.83,129.01,126.6,128.89,2329979,0
2015-04-28,126.36,127.26,125.05,127.02,3217214,0
2015-04-29,126.37,128.29,125.72,127.76,1984885,0
2015-04-30,127.33,128.57,126.5,127.97,1985857,0
2015-05-01,128.95,131.14,128.64,130.62,2554601,0
2015-05-04,130.55,131.68,130.29,130.58,2107082,0
2015-05-05,130.36,131.29,128.86,128.91,2530184,0
2015-05-06,129.56,129.93,128.38,128.95,1745571,0
2015-05-07,128.57,129.8,128.07,129.49,1131672,0
2015-05-08,130.42,130.96,129.7,130.19,1406739,0
2015-05-11,130.28,131.69,130.01,131.21,1283459,0
2015-05-12,130.78,131.52,130.16,130.71,1197345,0
2015-05-13,131.31,132.23,131.08,131.71,1351590,0
2015-05-14,132.34,132.72,131.79,132.56,1139437,0
2015-05-15,132.48,132.55,130.94,132.15,1177014,0
2015-05-18,132.23,132.64,131.51,132.55,982600,0
2015-05-19,132.38,132.47,129.91,130.79,1508669,0
2015-05-20,130.89,131.62,130.51,131.19,888449,0
2015-05-21,131.22,132.51,131.03,132.09,909722,0
2015-05-22,131.95,132.58,131.49,132.04,871684,0
2015-05-26,131.65,132.1,129.96,130.67,1606760,0
2015-05-27,131.22,131.79,130.61,130.73,1554779,0
2015-05-28,130.3,130.55,129.13,129.56,1250287,0
2015-05-29,129.34,129.36,126.1,126.15,2392829,0
2015-06-01,126.67,126.76,125.28,125.83,1525211,0
2015-06-02,125.64,127.36,125.61,126.35,1472486,0
2015-06-03,126.87,126.99,125.39,126.17,1532430,0
2015-06-04,125.24,126.7,124.79,126.7,2941282,0
2015-06-05,126.68,127.33,126.15,126.72,1671692,0
2015-06-08,126.46,126.78,126.02,126.08,1390158,0
2015-06-09,126.18,127.1,125.94,126.5,1118440,0
2015-06-10,127.29,128.14,126.47,127.65,1027177,0
2015-06-11,127.58,128.41,127.36,128.28,1066889,0
2015-06-12,127.88,128.28,127.26,127.62,736610,0
2015-06-15,126.59,127.09,125.79,126.44,1137421,0
2015-06-16,126.12,126.5,125.77,126.03,924443,0
2015-06-17,126.09,126.71,125.51,126.37,1080792,0
2015-06-18,127.06,127.89,126.59,126.98,1270451,0
2015-06-19,126.87,127.47,126.39,126.67,1441199,0
2015-06-22,127.31,127.4,125.72,126.3,1060698,0
2015-06-23,126.39,126.57,125.9,126.26,1599956,0
2015-06-24,126.09,127.49,125.63,125.79,1699632,0
2015-06-25,126.3,126.67,124.79,124.79,1440126,0
2015-06-26,124.98,125.25,124.09,124.27,1787315,0
2015-06-29,123.51,123.75,121.7,122.03,1591208,0
2015-06-30,123.16,123.57,121.94,122.07,1530496,0
2015-07-01,123.16,123.42,121.45,121.98,1293770,0
2015-07-02,122.72,122.83,121.24,122.24,1040819,0
2015-07-06,120.97,122.52,120.81,121.76,1262821,0
2015-07-07,121.73,122.48,120.6,122.36,1551341,0
2015-07-08,121.27,121.5,119.69,120.11,1835346,0
2015-07-09,121.52,122.32,118.72,118.92,2399814,0
2015-07-10,120.01,120.39,118.92,119.81,1046943,0
2015-07-13,120.51,121.38,119.9,121.15,1014384,0
2015-07-14,121.13,121.83,120.53,120.87,990362,0
2015-07-15,121.44,121.84,120.58,120.89,1678319,0
2015-07-16,121.84,122.16,121.07,121.35,1101531,0
2015-07-17,120.97,121.06,117.99,119.29,1620973,0
2015-07-20,119.29,120.56,119.24,120.03,1693184,0
2015-07-21,119.58,121.14,119.18,119.69,1193836,0
2015-07-22,119.59,119.98,118.03,118.4,1499869,0
2015-07-23,117.73,118.96,117.72,118.16,1443672,0
2015-07-24,117.9,118.08,114.98,115.75,2558634,0
2015-07-27,115.18,116.49,114.59,115.18,3504246,0
2015-07-28,120.28,120.47,118.19,119.11,3302230,0
2015-07-29,119.07,121.43,118.94,121.23,2154855,0
2015-07-30,120.94,121.11,119.16,120.8,2065196,0
2015-07-31,121.31,121.43,120.23,120.53,1452482,0
2015-08-03,120.44,120.94,119.15,119.68,1986572,0
2015-08-04,118.66,119.1,116.88,117.26,2270868,0
2015-08-05,118.73,120.06,118.7,118.96,1413476,0
2015-08-06,118.98,119.39,117.89,118.35,1173787,0
2015-08-07,118.14,118.88,117.82,118.07,968178,0
2015-08-10,119.35,121.98,118.87,121.85,1807733,0
2015-08-11,120.34,120.53,118.41,119.1,1650929,0
2015-08-12,118.17,120.44,117.2,120.11,2293969,0
2015-08-13,119.67,120.03,118.57,119.47,1296349,0
2015-08-14,119.06,119.9,118.87,119.15,1078212,0
2015-08-17,118.68,120.21,117.89,119.68,965600,0
2015-08-18,119.15,119.63,118.86,119.15,1004069,0
2015-08-19,118.81,120.58,117.73,119.5,2631285,0
2015-08-20,118.79,119.1,116.3,116.34,2020038,0
2015-08-21,115.85,115.87,112.29,112.31,2915367,0
2015-08-24,105.96,112.83,105.03,109.57,3264861,0
2015-08-25,112.2,113.07,107.62,107.73,2549707,0
2015-08-26,109.93,111.38,107.74,111.35,2885723,0
2015-08-27,112.38,115.98,112.29,114.96,2560369,0
2015-08-28,114.44,115.84,113.84,114.66,1411564,0
2015-08-31,115.12,115.26,113.5,114.17,1500285,0
2015-09-01,111.71,113.86,111.5,112.82,3355249,0
2015-09-02,113.93,114.37,111.57,113.38,1417962,0
2015-09-03,113.74,113.77,112.18,112.55,1555418,0
2015-09-04,110.3,111.63,110.17,110.65,1239449,0
2015-09-08,112.41,112.53,111.84,112.36,1497192,0
2015-09-09,113.47,113.84,111.34,111.56,1367628,0
2015-09-10,111.32,112.59,110.99,111.59,1180139,0
2015-09-11,111.56,113,111.1,112.99,1492820,0
2015-09-14,112.49,112.54,111.31,111.59,939159,0
2015-09-15,112.07,114.38,111.39,114.15,1189863,0
2015-09-16,114.14,115.39,113.51,115.18,1494101,0
2015-09-17,114.37,114.64,112.31,112.68,2183996,0
2015-09-18,111.21,111.22,108,108.07,3416458,0
2015-09-21,108.77,108.82,107.19,107.68,2671809,0
2015-09-22,105.34,106.33,103.96,106.22,3168311,0
2015-09-23,106.25,106.68,104.83,105.24,1908545,0
2015-09-24,103.05,104.98,101.53,104.24,2782977,0
2015-09-25,104.18,104.7,103.04,103.65,2650373,0
2015-09-28,102.19,102.56,100.07,100.2,2493153,0
2015-09-29,100.3,103.01,100.2,101.37,2403508,0
2015-09-30,102.24,102.58,100.06,101.82,2535523,0
2015-10-01,101.75,102.34,98.245,98.839,2619874,0
2015-10-02,97.74,101.79,96.618,101.23,3522136,0
2015-10-05,101.99,105.02,101.43,104.81,2345157,0
2015-10-06,104.04,106.18,103.66,105.19,1706522,0
2015-10-07,105.71,107.46,104.15,105.52,1888932,0
2015-10-08,105.58,107.72,105.07,107.15,1534729,0
2015-10-09,107.36,108.2,105.85,106.04,1902523,0
2015-10-12,106.27,106.63,104.84,105.01,1643497,0
2015-10-13,104.18,105.1,103.1,103.13,1915321,0
2015-10-14,103.23,103.43,101.86,102.57,1848732,0
2015-10-15,102.94,103.12,100.81,102.36,2795080,0
2015-10-16,102.46,102.69,100.72,101.95,2984362,0
2015-10-19,101.48,102.22,101.13,101.82,2418471,0
2015-10-20,100.57,103.59,100.49,102.67,2351901,0
2015-10-21,103.21,103.57,101.15,101.83,1766560,0
2015-10-22,102.09,105.71,101.84,104.86,2728858,0
2015-10-23,106.34,107.38,105.14,105.82,2229367,0
2015-10-26,105.82,106.43,104.92,105.13,1639340,0
2015-10-27,94.482,97.946,94.35,95.975,8603956,0
2015-10-28,94.803,97.31,93.551,96.804,5331779,0
2015-10-29,96.126,97.868,96.077,96.969,3239653,0
2015-10-30,97.095,97.701,96.116,97.057,3357593,0
2015-11-02,97.048,100.87,96.794,100.22,2849853,0
2015-11-03,100.22,101.65,99.425,100.71,2694733,0
2015-11-04,100.39,101.77,98.472,100.12,2670829,0
2015-11-05,99.85,100.59,98.718,99.86,2645361,0
2015-11-06,99.276,100.04,98.501,99.84,1604362,0
2015-11-09,99.64,99.85,97.32,98.649,2681840,0
2015-11-10,98.354,99.306,95.88,97.271,4229891,0
2015-11-11,97.067,97.446,93.654,93.851,4106084,0
2015-11-12,93.455,93.963,91.683,91.742,2859490,0
2015-11-13,91.6,93.335,91.347,92.528,2037419,0
2015-11-16,92.482,94.037,92.059,92.959,2450107,0
2015-11-17,93.288,93.606,91.62,91.806,2864928,0
2015-11-18,92.692,93.393,92.521,93.156,1918837,0
2015-11-19,92.966,93.639,92.578,93.364,1568651,0
2015-11-20,93.496,94.91,93.261,93.487,2043944,0
2015-11-23,93.582,94.482,92.645,92.957,1498329,0
2015-11-24,92.692,93.912,92.265,93.468,1766506,0
2015-11-25,94.303,95.004,93.753,94.313,1561676,0
2015-11-27,94.548,94.851,93.895,94.474,566626,0
2015-11-30,94.641,95.86,94.35,95.069,2471631,0
2015-12-01,91.48,91.754,87.065,87.529,13792381,0
2015-12-02,87.341,90.316,87.303,89.841,9593010,0
2015-12-03,88.999,89.017,86.951,87.596,5568944,0
2015-12-04,87.568,87.842,86.81,87.615,4357953,0
2015-12-07,86.99,87.587,86.337,86.583,2966572,0
2015-12-08,85.483,86.184,84.992,85.417,3869337,0
2015-12-09,84.953,86.289,84.717,85.171,3619239,0
2015-12-10,85.446,85.493,84.754,85.398,3404604,0
2015-12-11,84.13,84.462,82.737,82.982,3177404,0
2015-12-14,82.84,83.24,81.563,82.243,2952638,0
2015-12-15,82.464,82.917,82.009,82.5,3191235,0
2015-12-16,83.24,83.844,82.13,82.747,3841476,0
2015-12-17,82.414,82.945,81.392,81.421,2482613,0
2015-12-18,81.317,82.018,80.681,80.71,3805263,0
2015-12-21,81.431,81.847,80.501,80.881,1904480,0
2015-12-22,81.079,83.647,80.994,82.795,2968290,0
2015-12-23,83.258,85.19,83.041,84.83,2858779,0
2015-12-24,84.83,85.208,84.462,84.585,596845,0
2015-12-28,84.414,84.792,83.627,84.556,1950924,0
2015-12-29,84.869,85.398,84.679,85.104,1864137,0
2015-12-30,84.526,85.371,84.472,84.472,1927034,0
2015-12-31,84.157,84.764,83.353,83.362,1539977,0
2016-01-04,82.169,85.388,81.458,85.218,3878396,0
2016-01-05,85.294,85.475,83.334,84.384,2808832,0
2016-01-06,83.665,85.475,83.305,83.997,2624570,0
2016-01-07,82.434,83.524,82.13,82.585,2927195,0
2016-01-08,83.23,83.503,81.041,81.476,3192364,0
2016-01-11,82.018,82.225,80.161,80.908,3549907,0
2016-01-12,81.789,82.263,80.72,82.054,2552635,0
2016-01-13,82.283,83.893,80.265,80.417,2605813,0
2016-01-14,80.72,82.775,79.563,82.103,2194376,0
2016-01-15,79.668,80.265,78.731,79.895,2996935,0
2016-01-19,80.937,81.164,78.371,79.11,2169791,0
2016-01-20,77.566,80.729,75.661,79.791,3786548,0
2016-01-21,80.112,82.68,79.839,81.476,2758050,0
2016-01-22,82.804,84.516,81.164,81.847,2424410,0
2016-01-25,80.511,81.543,79.583,79.611,1960385,0
2016-01-26,80.008,81.401,79.119,80.871,2712390,0
2016-01-27,80.795,81.875,79.715,80.71,1849897,0
2016-01-28,81.94,82.87,80.822,82.357,2205806,0
2016-01-29,82.444,85.202,82.444,85.143,2719359,0
2016-02-01,84.243,86.791,83.366,86.354,2582805,0
2016-02-02,84.821,85.625,83.656,84.271,2316935,0
2016-02-03,84.489,86.227,82.243,85.872,3087499,0
2016-02-04,86.364,92.797,86.035,92.416,6008478,0
2016-02-05,91.005,94.641,90.011,93.772,4119840,0
2016-02-08,92.739,94.935,91.707,93.231,3574337,0
2016-02-09,93.212,95.84,93.212,94.435,3712131,0
2016-02-10,95.267,95.469,90.655,91.243,4257626,0
2016-02-11,90.031,92.971,88.562,90.218,2881514,0
2016-02-12,91.356,93.176,89.945,91.887,2427761,0
2016-02-16,93.261,94.492,91.299,93.903,2352928,0
2016-02-17,94.798,96.03,92.947,93.297,3282911,0
2016-02-18,93.632,94.416,91.499,92.981,2743634,0
2016-02-19,92.283,92.905,90.89,92.398,2474048,0
2016-02-22,93.699,94.866,93.278,94.253,1971879,0
2016-02-23,94.206,94.618,92.542,93.297,2285696,0
2016-02-24,91.909,92.244,89.221,91.958,2797587,0
2016-02-25,92.302,93.497,91.441,93.458,1647042,0
2016-02-26,94.386,94.51,93.039,93.421,1638751,0
2016-02-29,93.556,94.436,93.259,93.335,1612360,0
2016-03-01,94.644,96.271,92.886,95.91,2276405,0
2016-03-02,95.478,95.811,93.813,95.142,2418055,0
2016-03-03,94.923,98.511,94.713,96.862,2894042,0
2016-03-04,97.31,99.177,95.955,97.808,3782241,0
2016-03-07,97.808,101.34,97.574,100.52,2466024,0
2016-03-08,99.475,99.475,94.99,97.357,4034983,0
2016-03-09,97.633,98.57,96.068,97.642,1751886,0
2016-03-10,97.681,98.63,96.377,98.314,2513149,0
2016-03-11,98.948,100.27,98.748,99.475,2209766,0
2016-03-14,99.068,100.89,99.008,100.57,2466851,0
2016-03-15,99.475,100.08,98.807,100.04,1774501,0
2016-03-16,99.88,102.16,99.405,101.77,2088592,0
2016-03-17,101.16,105.6,100.91,104.83,3099472,0
2016-03-18,105.17,106.47,103.41,105.31,4870020,0
2016-03-21,105.07,106.17,104.67,105.81,1785050,0
2016-03-22,105.33,105.79,104.48,104.7,1612438,0
2016-03-23,104.21,104.57,102.99,103.06,2364059,0
2016-03-24,102.04,102.75,100.3,102.73,1807554,0
2016-03-28,103.16,104.05,101.97,103.73,1335134,0
2016-03-29,102.69,105.35,102.39,105.16,1531822,0
2016-03-30,106.01,106.34,103.69,104.56,1576312,0
2016-03-31,104.46,105.5,104.17,105.17,1832025,0
2016-04-01,103.77,105.6,102.32,105.34,1746578,0
2016-04-04,105.33,105.89,103.96,104.35,1407044,0
2016-04-05,102.82,104.61,102,103.33,2083495,0
2016-04-06,102.42,102.83,99.76,101.82,3550359,0
2016-04-07,100.92,101.79,100.21,100.54,2378381,0
2016-04-08,101.5,103.61,101.24,101.67,1388443,0
2016-04-11,102.2,103.45,101.6,101.65,1460758,0
2016-04-12,102.06,103.5,101.52,103.12,1126970,0
2016-04-13,104.22,108.83,104.04,108.76,4319978,0
2016-04-14,108.58,110.16,107.85,109.6,2574919,0
2016-04-15,110.01,110.59,109.2,110.31,2149409,0
2016-04-18,110.33,112.57,109.58,111.58,2776861,0
2016-04-19,111.4,113.6,111.4,112.64,2630074,0
2016-04-20,112.64,112.89,111.08,111.54,1765529,0
2016-04-21,110.35,111.56,109.64,110.14,1823984,0
2016-04-22,109.7,111.54,109.64,111.07,2899311,0
2016-04-25,110.84,110.97,109.22,109.92,1614375,0
2016-04-26,110.68,111.43,110.14,111.14,2375331,0
2016-04-27,111.5,111.97,110.61,111.64,3256523,0
2016-04-28,111.46,113.33,110.82,111.54,1904682,0
2016-04-29,111.94,113.5,110.77,111.95,1864642,0
2016-05-02,112.31,112.76,110.64,111.47,2632566,0
2016-05-03,110.26,114.8,109.42,113.46,3839544,0
2016-05-04,113.4,113.41,108.04,109.47,3921443,0
2016-05-05,109.91,110.32,108.62,108.95,1310313,0
2016-05-06,108.28,110.06,107.97,110,1189286,0
2016-05-09,109.12,109.12,106.91,107.54,2031980,0
2016-05-10,108.04,109.96,107.46,109.8,2324272,0
2016-05-11,109.81,110.9,108.94,109.75,2015210,0
2016-05-12,110.34,110.97,108.86,109.43,1622786,0
2016-05-13,109.62,110.25,106.83,106.94,2003056,0
2016-05-16,107.13,109.83,107.13,109.24,1478315,0
2016-05-17,109.05,110.96,108.62,109.33,1538019,0
2016-05-18,108.49,109.32,106.18,106.78,2158099,0
2016-05-19,106.46,106.86,102.52,104.27,3058510,0
2016-05-20,104.67,105.74,104.25,104.4,1365609,0
2016-05-23,104.29,105.51,103.56,104.35,896810,0
2016-05-24,104.75,106.12,104.55,105.85,1234265,0
2016-05-25,106.66,109.46,106.29,109.19,2103086,0
2016-05-26,109.75,110.82,109.38,109.51,1820285,0
2016-05-27,109.44,110.46,108.87,109.26,1463737,0
2016-05-31,109.27,111.27,109.04,110.44,2006743,0
2016-06-01,109.98,110.13,108.26,110.11,1449250,0
2016-06-02,109.95,111.08,109.12,111.08,1679063,0
2016-06-03,110.89,110.89,108.74,109.65,1644239,0
2016-06-06,110.12,112.34,109.68,112.22,1512364,0
2016-06-07,112.4,113.68,111.94,113.02,1009789,0
2016-06-08,113.84,115.7,113.84,114.69,1904843,0
2016-06-09,113.57,114.61,113.17,114.47,1111206,0
2016-06-10,113.26,113.44,111.39,111.92,1309857,0
2016-06-13,111.47,111.84,109.66,109.75,1652341,0
2016-06-14,109.76,110.21,108.01,108.97,2054709,0
2016-06-15,110.03,110.3,108.43,109.45,1496687,0
2016-06-16,108.81,109.68,106.66,109.37,1295872,0
2016-06-17,109.5,111.1,108.74,110.15,2310315,0
2016-06-20,111.83,113.44,111.68,111.89,1405790,0
2016-06-21,111.5,111.69,109.82,111.31,1260981,0
2016-06-22,111.43,112.25,111.37,111.7,1255267,0
2016-06-23,112.97,114.82,112.5,114.78,1631099,0
2016-06-24,110.22,111.02,106.58,106.61,5658754,0
2016-06-27,105.83,105.93,101.73,102.03,4050226,0
2016-06-28,103.04,104.58,101.63,103.18,3044070,0
2016-06-29,104.58,106.11,103.79,105.86,1812055,0
2016-06-30,106.1,108.48,105.61,108.48,1387054,0
2016-07-01,108.07,109.57,107.88,108.95,1511343,0
2016-07-05,108.19,108.82,105.6,106.31,1306952,0
2016-07-06,105.36,106.8,103.73,106.72,1767145,0
2016-07-07,106.97,108.52,106.43,107.34,971743,0
2016-07-08,108.32,110.82,107.83,110.67,1108372,0
2016-07-11,110.77,112.26,109.71,111.81,1117133,0
2016-07-12,112.62,114.98,112.19,114.8,1674364,0
2016-07-13,114.14,115.66,113.59,113.97,1696201,0
2016-07-14,115.13,115.96,114.72,115.26,1696177,0
2016-07-15,115.63,115.63,114.41,114.83,1150617,0
2016-07-18,114.21,114.86,112.92,114.03,2029362,0
2016-07-19,113.3,113.66,112.23,112.37,1601822,0
2016-07-20,112.67,114.03,111.94,113.43,2141817,0
2016-07-21,113.84,115.77,113.37,114.3,1815732,0
2016-07-22,114.16,114.28,113.3,114.05,1097535,0
2016-07-25,113.88,114.43,113.23,114.03,1149153,0
2016-07-26,113.98,117.78,113.37,117.75,2792669,0
2016-07-27,117.75,119.72,117.43,119.07,3705122,0
2016-07-28,118.4,118.4,116.97,117.86,1666731,0
2016-07-29,117.7,118.65,116.32,118.46,1749576,0
2016-08-01,118.19,118.61,116.45,117.51,2763257,0
2016-08-02,117.46,119.36,114.96,116.78,2256492,0
2016-08-03,116.5,118.93,116.2,117.98,1825016,0
2016-08-04,117.78,119.49,116.8,118.92,1285905,0
2016-08-05,118.95,120.92,118.95,120.92,1052562,0
2016-08-08,121.55,122.24,121.37,121.97,1341555,0
2016-08-09,121.96,122.62,121.08,121.45,1060378,0
2016-08-10,121.86,122.07,121.41,121.64,641617,0
2016-08-11,121.65,122.88,121.65,122.64,832669,0
2016-08-12,122.74,123.16,122,122.27,917014,0
2016-08-15,122.44,123.07,122.44,122.54,1232213,0
2016-08-16,122.31,123.1,121.78,122.4,1084725,0
2016-08-17,122.4,122.8,121.62,122.05,1519734,0
2016-08-18,122.05,123.36,121.76,122.77,1124990,0
2016-08-19,122.35,123.11,121.89,122.69,1093759,0
2016-08-22,122.3,122.47,121.71,121.93,945142,0
2016-08-23,122.65,122.86,122.16,122.23,1025939,0
2016-08-24,122.07,122.61,121.25,121.53,889088,0
2016-08-25,121.37,122,120.78,121.91,747692,0
2016-08-26,122.11,123.79,120.79,121.11,1154615,0
2016-08-29,121.34,122.52,120.75,122.06,1117600,0
2016-08-30,122.06,122.68,121.47,122.61,966101,0
2016-08-31,122.12,122.48,121.19,122.18,1395585,0
2016-09-01,122.18,122.71,120.89,121.98,1550253,0
2016-09-02,122.68,123.1,122.21,122.72,1309230,0
2016-09-06,117.63,118.43,113.42,113.74,5839106,0
2016-09-07,113.56,117.62,112.87,116.48,3129676,0
2016-09-08,116.08,118.07,115.3,116.6,1787141,0
2016-09-09,115.57,116,113.63,113.63,1298294,0
2016-09-12,113.23,116.26,113.12,115.73,1116092,0
2016-09-13,114.66,115.7,113.68,114.11,1166412,0
2016-09-14,114.26,115.13,113.9,114.83,1062409,0
2016-09-15,114.99,116.67,114.49,116.25,1040606,0
2016-09-16,116.09,116.42,115.05,116.29,1853027,0
2016-09-19,117.17,117.42,115.83,116.03,936814,0
2016-09-20,116.5,116.98,115.8,115.92,653777,0
2016-09-21,116.31,117.79,116.15,117.61,911241,0
2016-09-22,118.4,119.27,118.05,118.6,873132,0
2016-09-23,117.95,118.31,116.9,117.35,960594,0
2016-09-26,117.05,118.16,116.84,116.95,836728,0
2016-09-27,116.85,117.26,116.15,117.19,1109801,0
2016-09-28,117.64,120.33,117.63,120.23,1252093,0
2016-09-29,119.96,121.99,119.86,120.87,1232933,0
2016-09-30,121.91,125.09,121.78,124.66,1810163,0
2016-10-03,123.92,125.18,123.78,124.37,1157189,0
2016-10-04,124.38,125.73,123.49,123.83,1135193,0
2016-10-05,124.78,127.39,124.3,126.68,1357873,0
2016-10-06,126.17,127.16,125.67,126.92,1232808,0
2016-10-07,126.56,126.86,123.61,124.94,2016450,0
2016-10-10,125.83,125.86,124.32,124.68,1001520,0
2016-10-11,126.95,127.47,124,124.37,2511044,0
2016-10-12,124.47,124.9,123.88,124.28,1378667,0
2016-10-13,123.02,123.02,121.35,122.69,1373928,0
2016-10-14,122.95,124.93,122.32,122.32,1059622,0
2016-10-17,122.59,122.83,122.07,122.36,895611,0
2016-10-18,123.15,124.11,122.52,123.58,1373294,0
2016-10-19,123.55,125.22,122.92,124.81,1054853,0
2016-10-20,124.19,124.45,122.88,123.51,1587071,0
2016-10-21,122.55,123.4,121.45,123.19,1414521,0
2016-10-24,123.67,124.6,122.24,123.24,1181527,0
2016-10-25,122.41,123.78,121.86,122.14,1351430,0
2016-10-26,121.76,123.99,121.65,123.07,861183,0
2016-10-27,123.37,123.57,122.08,122.81,1030835,0
2016-10-28,123.1,124.5,122.89,123.17,1228267,0
2016-10-31,123.28,124.51,123.08,124.33,1981062,0
2016-11-01,119.97,122.59,118.26,118.95,3135920,0
2016-11-02,118.47,119.59,118.03,118.4,1461731,0
2016-11-03,118.52,120.22,117.91,118.43,1878325,0
2016-11-04,118.6,122.13,118.11,120.91,1588125,0
2016-11-07,123.55,126.92,123.49,126.77,2974962,0
2016-11-08,126.17,127.94,125.55,127.29,1748028,0
2016-11-09,128.8,134.61,127.29,133.12,3267306,0
2016-11-10,133.9,137.79,133.45,134.05,4102499,0
2016-11-11,133.26,134.36,132.05,133.25,1957353,0
2016-11-14,134.89,135.49,129.52,131.06,4244388,0
2016-11-15,131.19,134.04,130.5,134.02,2016083,0
2016-11-16,133.7,133.7,132.05,133.14,1144238,0
2016-11-17,133.49,133.84,132.32,132.72,1105444,0
2016-11-18,132.61,133.7,131.92,132.33,1266757,0
2016-11-21,133.36,134.57,132.8,134.09,1038565,0
2016-11-22,135.07,136.78,134.46,136.58,1761047,0
2016-11-23,137.2,138.74,137.06,138,1543327,0
2016-11-25,137.81,138.67,137.75,138.47,492656,0
2016-11-28,137.74,138.39,134.38,135.56,1726422,0
2016-11-29,134.96,136.08,133.91,135.46,1077486,0
2016-11-30,136.81,139.83,136.55,138.95,2007666,0
2016-12-01,137.95,143.56,137.03,139.78,2286617,0
2016-12-02,139.39,140.94,139.06,140.1,1049092,0
2016-12-05,141.11,142.07,139.39,140.01,1813146,0
2016-12-06,139.64,140.7,139.27,139.81,1481034,0
2016-12-07,139.99,144.16,139.36,143.54,2519907,0
2016-12-08,142.95,143.41,140.49,140.92,1986014,0
2016-12-09,141.12,141.17,138.94,139.42,1403046,0
2016-12-12,139.67,140.02,137.98,139.48,1323655,0
2016-12-13,139.57,140.31,138.71,139.78,1149503,0
2016-12-14,138.89,138.95,135.9,136.09,2496148,0
2016-12-15,136.03,137.31,135.36,136.07,1833557,0
2016-12-16,135.98,136.61,132.48,132.64,4503185,0
2016-12-19,133.02,135.35,132.84,134.67,2527654,0
2016-12-20,134.57,135.62,134.26,135.24,1224743,0
2016-12-21,135.24,136.51,134.8,135.93,1120363,0
2016-12-22,135.88,136.26,135.03,135.47,980137,0
2016-12-23,135.2,135.97,134.36,135.48,567077,0
2016-12-27,135.47,136.21,134.77,135.32,711962,0
2016-12-28,135.46,136.01,133.47,133.74,882270,0
2016-12-29,134.09,134.91,133.23,133.71,955041,0
2016-12-30,133.88,134.86,133.42,133.94,1227581,0
2017-01-03,135.49,137.02,135.18,137,1671062,0
2017-01-04,137.09,138,136.32,136.84,1202358,0
2017-01-05,136.39,137.39,134.1,135.01,1293456,0
2017-01-06,135.5,137.1,134.27,135.95,941144,0
2017-01-09,137.02,137.02,134.49,134.68,944221,0
2017-01-10,135.6,137.26,134.96,136.77,1606729,0
2017-01-11,137.15,138.26,136.28,137.91,854592,0
2017-01-12,137.65,137.83,131.38,135.79,2653398,0
2017-01-13,136.17,137.76,135.86,137.18,942123,0
2017-01-17,136.59,137.37,135.4,136.15,1215419,0
2017-01-18,136.16,137.13,135.71,137.11,836068,0
2017-01-19,138.18,139.12,137.57,138.15,1165972,0
2017-01-20,138.52,139.29,137.84,138.75,924525,0
2017-01-23,138.37,138.91,137.38,138.64,810661,0
2017-01-24,139.21,142.56,139.07,142.12,1129843,0
2017-01-25,143.35,145.29,143.06,144.91,1507375,0
2017-01-26,145.29,147.35,143.76,144.51,1537911,0
2017-01-27,144.54,145.04,143.77,144.2,811119,0
2017-01-30,143.92,144.35,142.43,144.07,1072851,0
2017-01-31,143.09,144.31,141.37,144.07,2022155,0
2017-02-01,144.96,146.98,143.78,144.38,1327715,0
2017-02-02,143.74,144.92,142.94,143.41,889274,0
2017-02-03,144,144.5,143.21,143.93,966321,0
2017-02-06,143.47,144.04,142.76,143.46,1215298,0
2017-02-07,144.69,145.76,143.77,144.41,1541610,0
2017-02-08,143.78,144.26,141.91,142.77,2140052,0
2017-02-09,147,150.38,145.49,147.14,2872948,0
2017-02-10,147.5,148.02,146.69,147.56,1382882,0
2017-02-13,148.24,150.56,147.95,149.8,2244893,0
2017-02-14,149.09,149.5,147.74,148.93,1486540,0
2017-02-15,148.97,149.49,148.52,148.91,1674936,0
2017-02-16,148.97,149.32,148.23,149.15,1586464,0
2017-02-17,148.15,149.88,147.44,149.86,1289156,0
2017-02-21,149.92,151.58,149.8,151.43,1928593,0
2017-02-22,150.67,151.4,149.76,150.21,1000147,0
2017-02-23,150.82,151.25,146.56,147.11,1269970,0
2017-02-24,146.51,147.93,145.94,147.93,881020,0
2017-02-27,147.74,148.69,147.02,147.9,738658,0
2017-02-28,147.6,147.88,146.14,146.5,1140644,0
2017-03-01,148.92,151.17,148.22,150.8,1086406,0
2017-03-02,150.58,150.58,148.6,148.82,1075064,0
2017-03-03,149.33,150.32,148.9,149.9,925698,0
2017-03-06,149.05,150.66,149.02,150.39,851849,0
2017-03-07,150.06,150.64,148.92,150.06,919788,0
2017-03-08,149.93,150.65,148.91,149.15,821511,0
2017-03-09,148.67,149.71,145.81,146.84,1855039,0
2017-03-10,148.1,149.59,147.5,149.47,1031598,0
2017-03-13,149.74,150.87,149.48,150.76,1097199,0
2017-03-14,149.36,149.62,147.24,148.86,771032,0
2017-03-15,149.85,153.2,149.42,152.28,1028078,0
2017-03-16,152.78,153.38,151.72,151.93,990108,0
2017-03-17,152.87,153.43,151.75,152.43,1803717,0
2017-03-20,152.43,153.14,151.86,152.23,957950,0
2017-03-21,152.62,153.1,148.34,148.69,1034174,0
2017-03-22,148.42,150.28,148.2,149.82,827024,0
2017-03-23,149.62,151.21,149.03,150.18,813643,0
2017-03-24,150.2,150.82,148.12,148.75,979836,0
2017-03-27,146.67,148.08,145.49,147.66,1231022,0
2017-03-28,147.67,150.14,147.13,149.65,1444044,0
2017-03-29,149.36,150.31,149.15,149.67,788146,0
2017-03-30,149.63,150.3,149,149.92,668555,0
2017-03-31,149.22,150.34,148.82,149.18,860938,0
2017-04-03,149.51,149.68,146.52,147.72,1036812,0
2017-04-04,147.72,148.37,146.83,148.09,1001052,0
2017-04-05,149.35,150.97,147.36,147.81,1217267,0
2017-04-06,148.02,148.79,147.15,147.97,789164,0
2017-04-07,147.62,149.02,147.4,147.44,680823,0
2017-04-10,147.9,149.52,147.1,147.14,1251334,0
2017-04-11,147.1,148.62,144.57,148.46,1469112,0
2017-04-12,148.44,148.44,144.6,144.95,1557004,0
2017-04-13,145.52,146.52,142.6,142.63,1574826,0
2017-04-17,144.05,145.1,143.33,145.03,1112957,0
2017-04-18,143.28,144.36,142.1,143.13,1395528,0
2017-04-19,143.96,144.27,141.9,142.4,1632849,0
2017-04-20,143.39,144.87,143.04,144.18,1133715,0
2017-04-21,144.18,145.03,142.52,143.61,1355924,0
2017-04-24,146.02,147.46,145.94,147.1,1503725,0
2017-04-25,148.24,151.59,148.24,150.07,2159982,0
2017-04-26,149.8,151.07,148.98,150.03,1117071,0
2017-04-27,150.42,150.54,148.2,149.04,1016371,0
2017-04-28,149.43,150.19,148.35,148.92,1115848,0
2017-05-01,149.77,150.43,147.84,149.3,2026014,0
2017-05-02,160.57,161.17,157.32,158.4,4212990,0
2017-05-03,157.31,158.04,155.29,156.51,1922158,0
2017-05-04,157.02,157.48,153.33,153.94,2182600,0
2017-05-05,154.21,154.52,152.73,153.4,1360381,0
2017-05-08,153.25,154.19,152.63,154.19,1945419,0
2017-05-09,154.41,155.99,154.15,155.63,1370778,0
2017-05-10,155.63,157.55,155.2,157.1,2187893,0
2017-05-11,156.46,157.67,154.33,156.72,2192004,0
2017-05-12,156.15,157.01,154.36,154.88,1591951,0
2017-05-15,155.83,156.25,154.19,154.5,1655422,0
2017-05-16,154.65,155.37,153.3,155.3,1241345,0
2017-05-17,153.53,154.19,152.18,152.25,1281331,0
2017-05-18,151.21,151.65,149.03,150.79,1388468,0
2017-05-19,151.77,154.73,151.33,153.82,1700871,0
2017-05-22,154.57,155.8,153.96,154.31,1314232,0
2017-05-23,154.48,154.91,153.75,154.22,1166665,0
2017-05-24,154.08,154.89,153.03,154,1204714,0
2017-05-25,154.63,155.58,154.19,154.78,1502445,0
2017-05-26,154.72,156.16,154.65,155.55,634724,0
2017-05-30,155.16,156.87,154.98,156.25,1240358,0
2017-05-31,156.3,157.02,154.78,156.61,1473112,0
2017-06-01,157.43,160.51,156.66,159.52,1423139,0
2017-06-02,159.27,160.75,156.87,157.04,2067852,0
2017-06-05,156.9,156.97,154.85,155.02,1508921,0
2017-06-06,154.7,156.82,153.93,156.07,1361297,0
2017-06-07,156.39,156.41,154.1,155.2,1413574,0
2017-06-08,155.25,158.02,154.72,157.27,1071042,0
2017-06-09,157.05,159.27,156.99,158.12,979153,0
2017-06-12,157.96,159.59,157.19,159.34,1207164,0
2017-06-13,159.35,159.75,158.07,159.28,1000375,0
2017-06-14,159.97,159.97,157.3,158.38,984430,0
2017-06-15,156.91,161.19,156.9,160.58,1519278,0
2017-06-16,160.66,161.06,159.6,160.44,1291256,0
2017-06-19,161,163.09,160.63,162.96,1609661,0
2017-06-20,161.96,162.71,160.33,161.36,1399150,0
2017-06-21,162.48,162.48,157.44,158.09,1202535,0
2017-06-22,159.02,159.04,157.66,157.86,721566,0
2017-06-23,157.75,158.76,157.4,158.04,2155185,0
2017-06-26,158.06,159.21,156.97,157.8,852663,0
2017-06-27,157.94,158.93,156.68,157.1,1288044,0
2017-06-28,158.49,160.74,157.69,160.45,1035560,0
2017-06-29,160.69,161.11,158.09,159.01,951292,0
2017-06-30,159.6,162.14,159.02,161.09,991560,0
2017-07-03,161.02,162.75,160.25,162.23,971100,0
2017-07-05,162.25,163.3,161.65,162.96,1171056,0
2017-07-06,162.84,164.8,162.09,163.07,1467322,0
2017-07-07,163.85,164.56,161.52,163.56,1026741,0
2017-07-10,163.31,165.15,163.09,163.93,998164,0
2017-07-11,163.88,164.06,162.72,163.63,1014091,0
2017-07-12,164.82,165.68,164.04,164.17,914633,0
2017-07-13,164.73,165.06,163.5,164.02,1336224,0
2017-07-14,164.33,165.38,163.37,164.71,911049,0
2017-07-17,164.44,166.01,164.44,164.99,1053895,0
2017-07-18,164.48,164.98,162.62,163.68,882648,0
2017-07-19,163.69,163.9,162.9,163.5,1270327,0
2017-07-20,163.78,164.44,162.71,163.29,1341561,0
2017-07-21,162.71,164.26,162.26,164.07,1189933,0
2017-07-24,164.21,165.75,163.8,165.31,1325224,0
2017-07-25,167.18,169.5,165.85,166.54,1585681,0
2017-07-26,167.21,167.21,164.69,164.82,1082762,0
2017-07-27,165.12,166.18,164.19,164.63,1219118,0
2017-07-28,164.41,166.37,164.03,166.06,864061,0
2017-07-31,166.94,168.56,166.31,166.73,1748838,0
2017-08-01,158.77,159.97,152.93,156.39,5517681,0
2017-08-02,156.59,157.73,155.33,156.68,2129632,0
2017-08-03,157.26,157.67,155.07,156.65,1524540,0
2017-08-04,157.4,159.48,156.7,159.05,1534119,0
2017-08-07,158.24,159.6,158,158.92,975344,0
2017-08-08,158.62,159.93,158.22,158.71,1303801,0
2017-08-09,158.21,159.23,157.46,158.29,1135253,0
2017-08-10,157.21,157.66,154.47,154.75,1740895,0
2017-08-11,154.02,154.82,153.59,154.57,1565563,0
2017-08-14,156.12,156.14,154.67,155.16,1684133,0
2017-08-15,155.38,155.61,154.14,154.51,1317047,0
2017-08-16,155.25,155.5,154.11,154.38,1184490,0
2017-08-17,154.05,154.43,151.2,151.28,2158590,0
2017-08-18,151.06,152.64,150.248,150.79,1467309,0
2017-08-21,151,152.5,150.63,152.06,1125735,0
2017-08-22,152.52,153.71,152.52,153.1,1220235,0
2017-08-23,152.48,153.27,151.79,152.38,957926,0
2017-08-24,152.51,152.769,150.89,151.8,1074828,0
2017-08-25,152.29,153.03,151.74,152.1,808812,0
2017-08-28,152.91,153.11,152.51,152.71,702515,0
2017-08-29,152,155.03,152,154.84,1600884,0
2017-08-30,155,157.98,154.482,157.79,1580279,0
2017-08-31,158.24,159.99,157.898,159.38,1405078,0
2017-09-01,159.27,160.42,159.2,159.36,756301,0
2017-09-05,159.41,160.6,158.42,159.07,1429746,0
2017-09-06,159.82,160.37,159.07,159.48,1357683,0
2017-09-07,160.08,162.1,159.2,161.85,1288094,0
2017-09-08,161.34,164.24,160.98,162.82,1007592,0
2017-09-11,161.58,164.97,161.57,164.67,1173431,0
2017-09-12,165,166.079,164.67,165.51,856242,0
2017-09-13,164.71,166.76,164.71,166.51,868260,0
2017-09-14,166.16,167.42,165.8,166.68,1045626,0
2017-09-15,164.09,165.71,163.764,165.23,2311379,0
2017-09-18,165.83,168.38,165.31,166.94,1398590,0
2017-09-19,167.44,167.82,166.83,167.5,1119947,0
2017-09-20,167.35,168.5,166.55,167.22,881776,0
2017-09-21,166.63,167.03,165.87,166.48,985608,0
2017-09-22,166.89,168.66,166.7,167.98,924559,0
2017-09-25,168.08,168.4,165.785,167.78,987313,0
2017-09-26,168.2,169.28,167.65,167.8,774206,0
2017-09-27,168.69,169.01,167.01,168.35,765385,0
2017-09-28,167.82,168.9,167.705,168.33,731941,0
2017-09-29,168.27,169.3,167.81,168.03,755347,0
2017-10-02,168.45,169.36,167.4,169.33,953812,0
2017-10-03,169.37,170.87,169.35,170.82,1027734,0
2017-10-04,171,172.72,170.83,171.75,1166175,0
2017-10-05,171.46,172.159,170.801,171.71,740660,0
2017-10-06,171.62,172.51,170.92,172.11,903038,0
2017-10-09,172.52,172.74,171.37,171.74,688702,0
2017-10-10,172.8,173.15,171.37,172.96,819232,0
2017-10-11,172.96,172.96,171.7,172.33,663621,0
2017-10-12,171,172.76,170.95,171.91,627544,0
2017-10-13,172.85,174.17,172.385,172.62,709788,0
2017-10-16,173.41,174.36,172.59,174.13,966556,0
2017-10-17,174.1,175.32,173.89,174.72,684072,0
2017-10-18,174.72,175.71,173.76,175.02,798175,0
2017-10-19,175.1,175.43,173.55,175.31,947631,0
2017-10-20,176.23,177.3,175.64,177.1,669389,0
2017-10-23,177.5,178.807,176.88,177.23,1075839,0
2017-10-24,178.9,180.32,177.45,178.4,1480591,0
2017-10-25,177.97,178.34,175.74,176.92,945278,0
2017-10-26,177.4,179.265,176.85,178.64,782333,0
2017-10-27,178.23,179.53,177.39,179.5,1001769,0
2017-10-30,178.99,180.856,178.52,180.35,1700872,0
2017-10-31,176.56,177.95,172.11,176.88,2881539,0
2017-11-01,179.26,181.79,172.57,172.83,2146844,0
2017-11-02,173.01,173.305,171.04,173.29,2837653,0
2017-11-03,173.78,174.649,172.74,173.07,1464973,0
2017-11-06,173.25,173.65,172.57,172.59,844521,0
2017-11-07,172.6,173.22,171.555,171.86,1139611,0
2017-11-08,171.86,172.073,170.54,171.38,1213566,0
2017-11-09,170.55,170.735,166.51,167.96,1867068,0
2017-11-10,167.29,169.08,166.8,168.95,1350896,0
