Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,1.2417,1.2481,1.229,1.2481,110901,0
1987-11-06,1.2735,1.28,1.2673,1.28,128795,0
1987-11-09,1.2989,1.3118,1.2928,1.2928,240892,0
1987-11-10,1.2989,1.3246,1.2989,1.3182,104943,0
1987-11-11,1.3118,1.3182,1.3118,1.3118,4766,0
1987-11-12,1.3118,1.3498,1.3118,1.3372,103748,0
1987-11-13,1.3372,1.3436,1.2989,1.2989,94214,0
1987-11-16,1.2989,1.3625,1.2989,1.3625,246850,0
1987-11-17,1.3498,1.3498,1.3246,1.3246,59622,0
1987-11-18,1.3246,1.3436,1.3246,1.3436,19079,0
1987-11-19,1.3498,1.3498,1.3372,1.3372,28619,0
1987-11-20,1.3309,1.3436,1.3309,1.3309,53660,0
1987-11-23,1.3309,1.3563,1.3309,1.3498,26236,0
1987-11-24,1.3563,1.3754,1.3563,1.3693,39352,0
1987-11-25,1.3693,1.3881,1.3693,1.3881,39352,0
1987-11-27,1.3754,1.3754,1.3754,1.3754,19079,0
1987-11-30,1.3693,1.3754,1.3436,1.3436,188419,0
1987-12-01,1.3309,1.3309,1.3118,1.3118,119252,0
1987-12-02,1.3118,1.3118,1.3055,1.3118,205115,0
1987-12-03,1.3246,1.3246,1.3055,1.3118,23853,0
1987-12-04,1.2989,1.2989,1.2608,1.2735,47699,0
1987-12-07,1.2417,1.2417,1.229,1.2355,122830,0
1987-12-08,1.2417,1.2544,1.229,1.2417,72742,0
1987-12-09,1.2355,1.2735,1.2355,1.2735,60816,0
1987-12-10,1.2608,1.2862,1.2608,1.2862,215848,0
1987-12-11,1.2989,1.2989,1.2862,1.2862,122830,0
1987-12-14,1.2989,1.3118,1.2989,1.3118,225386,0
1987-12-15,1.3246,1.3309,1.3118,1.3309,177685,0
1987-12-16,1.3436,1.3498,1.3309,1.3498,227773,0
1987-12-17,1.3563,1.3754,1.3498,1.3693,354182,0
1987-12-18,1.3754,1.3946,1.3563,1.3946,187225,0
1987-12-21,1.4137,1.4262,1.3754,1.3946,428119,0
1987-12-22,1.4008,1.4008,1.3754,1.3754,31003,0
1987-12-23,1.3881,1.3946,1.3693,1.3754,559297,0
1987-12-24,1.3754,1.3946,1.3754,1.3881,190808,0
1987-12-28,1.3946,1.4008,1.3881,1.3946,170528,0
1987-12-29,1.3881,1.3881,1.3563,1.3563,82281,0
1987-12-30,1.3693,1.3881,1.3693,1.3754,63204,0
1987-12-31,1.3693,1.4645,1.3693,1.4645,314827,0
1988-01-04,1.4582,1.4711,1.4582,1.4582,170528,0
1988-01-05,1.4711,1.49,1.4645,1.4711,109709,0
1988-01-06,1.4837,1.4837,1.4711,1.4711,11921,0
1988-01-07,1.4645,1.4711,1.4645,1.4645,14312,0
1988-01-08,1.4455,1.4455,1.4202,1.4202,76324,0
1988-01-11,1.4202,1.4262,1.4137,1.4202,237313,0
1988-01-12,1.4262,1.4262,1.4137,1.4137,373265,0
1988-01-13,1.4008,1.4202,1.3881,1.3946,64397,0
1988-01-14,1.3881,1.3946,1.3754,1.3754,31003,0
1988-01-15,1.3946,1.4137,1.3693,1.3946,343448,0
1988-01-18,1.4137,1.4455,1.4137,1.4262,395922,0
1988-01-19,1.4202,1.4455,1.4202,1.4455,56046,0
1988-01-20,1.4455,1.4582,1.4262,1.4262,59622,0
1988-01-21,1.4262,1.4455,1.4262,1.4455,163380,0
1988-01-22,1.4455,1.4582,1.4391,1.4582,112097,0
1988-01-25,1.4455,1.49,1.4455,1.4837,62010,0
1988-01-26,1.4837,1.49,1.4837,1.4837,29812,0
1988-01-27,1.4837,1.5092,1.4837,1.49,40546,0
1988-01-28,1.5028,1.5092,1.5028,1.5092,181265,0
1988-01-29,1.5092,1.5157,1.5092,1.5157,36970,0
1988-02-01,1.5157,1.5345,1.5157,1.5157,169338,0
1988-02-02,1.5285,1.5345,1.5285,1.5285,7154,0
1988-02-03,1.5285,1.5345,1.5285,1.5285,63204,0
1988-02-04,1.5345,1.5409,1.5285,1.5285,31003,0
1988-02-05,1.5285,1.5285,1.5285,1.5285,4766,0
1988-02-08,1.5285,1.5345,1.5157,1.5345,219425,0
1988-02-09,1.5285,1.5345,1.5285,1.5285,35773,0
1988-02-10,1.5345,1.5857,1.49,1.5728,1343989,0
1988-02-11,1.5857,1.6493,1.5857,1.6172,355371,0
1988-02-12,1.6046,1.6172,1.5728,1.6046,267122,0
1988-02-16,1.6046,1.6238,1.5985,1.6238,391150,0
1988-02-17,1.6172,1.63,1.6172,1.6172,324369,0
1988-02-18,1.6046,1.6238,1.6046,1.6238,228964,0
1988-02-19,1.6238,1.6428,1.6172,1.6428,232544,0
1988-02-22,1.63,1.6428,1.6238,1.6428,81089,0
1988-02-23,1.6428,1.6556,1.63,1.6428,361337,0
1988-02-24,1.6493,1.6874,1.6493,1.6874,69166,0
1988-02-25,1.681,1.7003,1.681,1.7003,90632,0
1988-02-26,1.681,1.681,1.6748,1.6748,19079,0
1988-02-29,1.6682,1.7385,1.6682,1.7385,245662,0
1988-03-01,1.7447,1.7639,1.7385,1.7447,226580,0
1988-03-02,1.7447,1.7447,1.7447,1.7447,157414,0
1988-03-03,1.7385,1.7447,1.7256,1.7256,114486,0
1988-03-04,1.7385,1.7385,1.7385,1.7385,39352,0
1988-03-07,1.7385,1.7447,1.7385,1.7447,65588,0
1988-03-08,1.7639,1.783,1.7447,1.7447,279051,0
1988-03-09,1.7511,1.8148,1.7511,1.7956,381608,0
1988-03-10,1.8148,1.8148,1.783,1.783,90632,0
1988-03-11,1.783,1.7894,1.783,1.7894,48895,0
1988-03-14,1.783,1.783,1.7639,1.7639,150258,0
1988-03-15,1.7703,1.7703,1.7385,1.7385,135949,0
1988-03-16,1.7385,1.7511,1.7385,1.7511,110901,0
1988-03-17,1.7447,1.7511,1.7447,1.7447,230157,0
1988-03-18,1.7447,1.7447,1.7256,1.7256,90632,0
1988-03-21,1.7256,1.7385,1.7256,1.7385,182458,0
1988-03-22,1.7256,1.7385,1.7256,1.7385,220619,0
1988-03-23,1.7511,1.7894,1.7511,1.783,434082,0
1988-03-24,1.783,1.783,1.7511,1.7511,413808,0
1988-03-25,1.7703,1.7894,1.7703,1.783,454354,0
1988-03-28,1.783,1.7956,1.7703,1.7956,397111,0
1988-03-29,1.7894,1.7956,1.783,1.7894,416193,0
1988-03-30,1.7956,1.7956,1.7703,1.7703,48895,0
1988-03-31,1.783,1.783,1.7447,1.7511,133567,0
1988-04-04,1.7447,1.7639,1.7385,1.7385,83476,0
1988-04-05,1.7447,1.7703,1.7447,1.7639,155028,0
1988-04-06,1.7639,1.7639,1.7511,1.7639,20273,0
1988-04-07,1.7703,1.8085,1.7639,1.7956,201540,0
1988-04-08,1.8085,1.8977,1.8085,1.8849,596268,0
1988-04-11,1.904,1.9229,1.8977,1.9229,475820,0
1988-04-12,1.9167,1.9167,1.8977,1.8977,289787,0
1988-04-13,1.8977,1.904,1.8723,1.8784,276671,0
1988-04-14,1.8849,1.8849,1.8085,1.8085,194382,0
1988-04-15,1.8085,1.8148,1.783,1.8085,213467,0
1988-04-18,1.7956,1.7956,1.7894,1.7956,114486,0
1988-04-19,1.7956,1.8402,1.7956,1.8402,134757,0
1988-04-20,1.8338,1.8338,1.8275,1.8275,141911,0
1988-04-21,1.8338,1.8402,1.8275,1.8338,77514,0
1988-04-22,1.8529,1.8529,1.8338,1.8338,231351,0
1988-04-25,1.8338,1.8529,1.8338,1.8338,369687,0
1988-04-26,1.8402,1.8594,1.8338,1.8402,311250,0
1988-04-27,1.8402,1.9421,1.8402,1.904,1060163,0
1988-04-28,1.9229,1.9677,1.9229,1.9484,339874,0
1988-04-29,1.9484,1.9484,1.9229,1.9421,389961,0
1988-05-02,1.9421,1.9611,1.9229,1.9611,264742,0
1988-05-03,1.9611,1.9677,1.9484,1.9677,125217,0
1988-05-04,1.9677,2.0568,1.9677,2.0377,319601,0
1988-05-05,2.0377,2.1652,2.0377,2.1014,487746,0
1988-05-06,2.1014,2.1268,2.0948,2.1206,178879,0
1988-05-09,2.1076,2.1268,2.1076,2.1076,347025,0
1988-05-10,2.1076,2.1206,2.0823,2.1014,276671,0
1988-05-11,2.0948,2.1268,2.076,2.0948,174110,0
1988-05-12,2.076,2.1076,2.0377,2.1076,187225,0
1988-05-13,2.1268,2.2097,2.1268,2.1968,392341,0
1988-05-16,2.1968,2.2541,2.1968,2.2161,160991,0
1988-05-17,2.2606,2.2733,2.2097,2.2289,642774,0
1988-05-18,2.2097,2.2351,2.1714,2.1714,332718,0
1988-05-19,2.1523,2.1714,2.1268,2.1714,274280,0
1988-05-20,2.1841,2.2351,2.1714,2.2351,97785,0
1988-05-23,2.2351,2.2351,2.1714,2.1714,134757,0
1988-05-24,2.1586,2.1586,2.1268,2.1268,118060,0
1988-05-25,2.1331,2.1459,2.1268,2.1331,324369,0
1988-05-26,2.1268,2.1586,2.1142,2.1459,431696,0
1988-05-27,2.1459,2.1586,2.1459,2.1459,177685,0
1988-05-31,2.1331,2.1776,2.1331,2.1586,160991,0
1988-06-01,2.1523,2.2541,2.1523,2.2541,152644,0
1988-06-02,2.2606,2.2606,2.2222,2.2415,482981,0
1988-06-03,2.2351,2.3563,2.2351,2.3434,316024,0
1988-06-06,2.3241,2.3241,2.305,2.305,158606,0
1988-06-07,2.3114,2.3434,2.3114,2.3434,83476,0
1988-06-08,2.3305,2.3563,2.3114,2.3563,345831,0
1988-06-09,2.3496,2.407,2.3496,2.407,361337,0
1988-06-10,2.4197,2.4642,2.3943,2.4579,370875,0
1988-06-13,2.4518,2.4579,2.4197,2.4388,159798,0
1988-06-14,2.4325,2.4579,2.4325,2.4518,124021,0
1988-06-15,2.4388,2.4388,2.407,2.4133,104943,0
1988-06-16,2.4133,2.4133,2.3877,2.4133,93018,0
1988-06-17,2.407,2.4197,2.3943,2.407,113291,0
1988-06-20,2.407,2.4133,2.3943,2.3943,108521,0
1988-06-21,2.3877,2.4518,2.3751,2.4325,176496,0
1988-06-22,2.4518,2.5409,2.4518,2.5024,332718,0
1988-06-23,2.4961,2.6365,2.4579,2.6173,503251,0
1988-06-24,2.6365,2.6934,2.6365,2.6746,1153180,0
1988-06-27,2.6555,2.6555,2.6107,2.6107,462702,0
1988-06-28,2.6107,2.6173,2.5726,2.6042,503251,0
1988-06-29,2.6042,2.6042,2.5409,2.5409,617731,0
1988-06-30,2.5409,2.5409,2.5024,2.5409,674973,0
1988-07-01,2.5409,2.5534,2.5409,2.5409,368492,0
1988-07-05,2.5472,2.5472,2.5216,2.5216,343448,0
1988-07-06,2.5216,2.5409,2.4642,2.477,205115,0
1988-07-07,2.4834,2.4834,2.4642,2.4642,233736,0
1988-07-08,2.4579,2.4642,2.4325,2.4388,190808,0
1988-07-11,2.4325,2.4388,2.3689,2.3877,341065,0
1988-07-12,2.3943,2.4388,2.3877,2.4325,760834,0
1988-07-13,2.4325,2.4518,2.4325,2.4518,522330,0
1988-07-14,2.4388,2.4579,2.4325,2.4579,341065,0
1988-07-15,2.4642,2.5024,2.4579,2.4961,219425,0
1988-07-18,2.5472,2.5663,2.5282,2.5534,1194920,0
1988-07-19,2.5534,2.5534,2.5216,2.5216,541410,0
1988-07-20,2.5282,2.5534,2.5282,2.5534,339874,0
1988-07-21,2.5472,2.5534,2.5472,2.5472,809728,0
1988-07-22,2.5472,2.5534,2.5472,2.5534,102558,0
1988-07-25,2.5534,2.5534,2.5282,2.5282,104943,0
1988-07-26,2.5216,2.5409,2.5216,2.5282,29812,0
1988-07-27,2.5409,2.5409,2.4834,2.4834,126405,0
1988-07-28,2.477,2.4961,2.4642,2.4834,199150,0
1988-07-29,2.4961,2.5472,2.4961,2.5472,251625,0
1988-08-01,2.5472,2.5472,2.5282,2.5282,378032,0
1988-08-02,2.5282,2.5409,2.5151,2.5151,32600,0
1988-08-03,2.5282,2.5409,2.5151,2.5282,11921,0
1988-08-04,2.5409,2.5409,2.5151,2.5282,206706,0
1988-08-05,2.5409,2.5409,2.5024,2.5024,498474,0
1988-08-08,2.5024,2.5024,2.4518,2.4642,311648,0
1988-08-09,2.4642,2.4642,2.407,2.4518,89042,0
1988-08-10,2.4325,2.4325,2.3563,2.3943,259972,0
1988-08-11,2.3943,2.407,2.3943,2.3943,80299,0
1988-08-12,2.407,2.4197,2.3689,2.3943,76324,0
1988-08-15,2.407,2.407,2.2733,2.2989,248044,0
1988-08-16,2.2733,2.2989,2.2606,2.2606,244076,0
1988-08-17,2.2733,2.2733,2.2222,2.2733,93018,0
1988-08-18,2.2606,2.2606,2.2351,2.2477,85068,0
1988-08-19,2.2477,2.2733,2.2222,2.2606,139927,0
1988-08-22,2.2606,2.2606,2.1523,2.1776,163772,0
1988-08-23,2.1776,2.1776,2.0885,2.1268,178879,0
1988-08-24,2.1397,2.2097,2.1268,2.2097,167748,0
1988-08-25,2.2222,2.2606,2.2222,2.2477,119252,0
1988-08-26,2.2606,2.2606,2.2222,2.2606,63602,0
1988-08-29,2.2733,2.2989,2.2733,2.2859,116073,0
1988-08-30,2.2733,2.2733,2.2477,2.2733,68371,0
1988-08-31,2.305,2.305,2.2733,2.305,938129,0
1988-09-01,2.318,2.318,2.2351,2.2351,137539,0
1988-09-02,2.2351,2.2733,2.2222,2.2733,63602,0
1988-09-06,2.2923,2.2923,2.2733,2.2733,29415,0
1988-09-07,2.2923,2.2923,2.2477,2.2733,259175,0
1988-09-08,2.2923,2.2923,2.2733,2.2923,252021,0
1988-09-09,2.2923,2.318,2.2923,2.318,108122,0
1988-09-12,2.305,2.318,2.2923,2.2923,221814,0
1988-09-13,2.305,2.305,2.2733,2.2923,295749,0
1988-09-14,2.305,2.305,2.2733,2.305,102558,0
1988-09-15,2.2923,2.2923,2.2733,2.2923,154238,0
1988-09-16,2.305,2.305,2.2606,2.2606,228964,0
1988-09-19,2.2477,2.2606,2.2222,2.2606,107326,0
1988-09-20,2.2606,2.2606,2.2351,2.2477,119252,0
1988-09-21,2.2606,2.2733,2.2351,2.2477,31003,0
1988-09-22,2.2606,2.2733,2.2351,2.2733,184443,0
1988-09-23,2.2477,2.3563,2.2477,2.3563,245662,0
1988-09-26,2.3563,2.3877,2.3563,2.3689,77116,0
1988-09-27,2.3563,2.4133,2.3563,2.3877,251231,0
1988-09-28,2.4133,2.5089,2.4133,2.4961,346632,0
1988-09-29,2.5089,2.6299,2.4961,2.6173,391946,0
1988-09-30,2.6427,2.7381,2.6427,2.7126,909508,0
1988-10-03,2.6934,2.7888,2.6807,2.7888,621708,0
1988-10-04,2.7888,2.7888,2.7126,2.7126,323573,0
1988-10-05,2.6807,2.6807,2.6427,2.668,201142,0
1988-10-06,2.6555,2.6807,2.6555,2.6555,102558,0
1988-10-07,2.668,2.6807,2.668,2.6807,129587,0
1988-10-10,2.6807,2.6934,2.6555,2.6807,472245,0
1988-10-11,2.668,2.668,2.6173,2.668,213067,0
1988-10-12,2.6555,2.6555,2.6173,2.6427,318802,0
1988-10-13,2.6299,2.668,2.6173,2.6299,387175,0
1988-10-14,2.6299,2.6427,2.6042,2.6042,256790,0
1988-10-17,2.6173,2.6173,2.6042,2.6042,25441,0
1988-10-18,2.6042,2.6173,2.5852,2.5852,158207,0
1988-10-19,2.5852,2.6173,2.5852,2.6042,124021,0
1988-10-20,2.6042,2.6042,2.5852,2.5852,103351,0
1988-10-21,2.6042,2.6173,2.5852,2.6173,73939,0
1988-10-24,2.6042,2.6042,2.5726,2.5726,197162,0
1988-10-25,2.5852,2.6807,2.5852,2.668,868165,0
1988-10-26,2.6807,2.8463,2.6807,2.7634,1030348,0
1988-10-27,2.7634,2.8336,2.7126,2.7381,1128134,0
1988-10-28,2.7255,2.8212,2.7126,2.7888,463497,0
1988-10-31,2.7888,2.8336,2.7764,2.8212,235328,0
1988-11-01,2.8212,2.8591,2.8212,2.8463,1221154,0
1988-11-02,2.8463,2.8846,2.8212,2.8336,679744,0
1988-11-03,2.8336,2.9674,2.8336,2.9163,1141649,0
1988-11-04,2.9291,2.9291,2.8718,2.8718,124021,0
1988-11-07,2.8846,2.8846,2.8212,2.8463,343448,0
1988-11-08,2.8463,2.9291,2.7888,2.9291,449987,0
1988-11-09,2.9546,3.063,2.9546,3.0248,659870,0
1988-11-10,3.0248,3.0375,2.9929,2.9929,138332,0
1988-11-11,3.0056,3.0056,2.9419,2.9546,229760,0
1988-11-14,2.9419,2.9674,2.9291,2.9546,325960,0
1988-11-15,2.9546,2.9546,2.9291,2.9291,99375,0
1988-11-16,2.9291,2.9291,2.8718,2.8846,275078,0
1988-11-17,2.8591,2.8591,2.8212,2.8212,221015,0
1988-11-18,2.8212,2.8336,2.8212,2.8212,131974,0
1988-11-21,2.8212,2.8591,2.8212,2.8463,159006,0
1988-11-22,2.8591,2.8846,2.8463,2.8846,162980,0
1988-11-23,2.8974,2.9546,2.8974,2.9546,36570,0
1988-11-25,2.9291,2.9419,2.9163,2.9291,54857,0
1988-11-28,2.9546,2.9546,2.8974,2.9291,170928,0
1988-11-29,2.9163,2.9419,2.9163,2.9291,352990,0
1988-11-30,2.9163,2.9992,2.9163,2.9992,310061,0
1988-12-01,2.9992,2.9992,2.9546,2.9546,271106,0
1988-12-02,2.9674,2.9674,2.9419,2.9546,60424,0
1988-12-05,2.9419,2.9992,2.9163,2.9992,325960,0
1988-12-06,3.0501,3.0501,3.0119,3.0248,193986,0
1988-12-07,3.0501,3.063,3.0375,3.0375,86655,0
1988-12-08,3.0375,3.1074,3.0375,3.0818,166162,0
1988-12-09,3.0818,3.0946,3.0501,3.063,269511,0
1988-12-12,3.063,3.0818,3.063,3.063,287001,0
1988-12-13,3.063,3.063,2.9992,2.9992,103351,0
1988-12-14,2.9992,3.0501,2.9992,3.0248,227377,0
1988-12-15,2.9992,2.9992,2.9864,2.9992,151848,0
1988-12-16,2.9864,3.063,2.9674,3.0501,224993,0
1988-12-19,3.0501,3.0818,3.0119,3.063,188419,0
1988-12-20,3.1074,3.1902,3.1074,3.1776,316418,0
1988-12-21,3.1902,3.2154,3.1902,3.2031,635221,0
1988-12-22,3.2031,3.2154,3.1902,3.1902,298131,0
1988-12-23,3.1902,3.2284,3.1776,3.2284,167748,0
1988-12-27,3.2284,3.2284,3.2031,3.2284,68371,0
1988-12-28,3.2154,3.2284,3.2154,3.2284,108122,0
1988-12-29,3.2284,3.273,3.2154,3.273,280644,0
1988-12-30,3.273,3.445,3.273,3.4321,497685,0
1989-01-03,3.3814,3.3942,3.273,3.2859,308466,0
1989-01-04,3.324,3.3686,3.324,3.3686,867367,0
1989-01-05,3.337,3.3493,3.3114,3.3114,298932,0
1989-01-06,3.3114,3.3493,3.3114,3.324,406256,0
1989-01-09,3.2983,3.3814,3.2983,3.3686,334701,0
1989-01-10,3.337,3.3686,3.2983,3.2983,345831,0
1989-01-11,3.2983,3.3493,3.2983,3.3493,189212,0
1989-01-12,3.337,3.3686,3.324,3.3686,1012062,0
1989-01-13,3.3814,3.4069,3.3686,3.3686,192396,0
1989-01-16,3.3814,3.4195,3.3814,3.4069,134359,0
1989-01-17,3.3942,3.3942,3.324,3.3493,279051,0
1989-01-18,3.3686,3.5976,3.337,3.5722,469062,0
1989-01-19,3.5976,3.8716,3.5976,3.8142,862600,0
1989-01-20,3.8142,3.8397,3.7888,3.8142,395922,0
1989-01-23,3.827,3.827,3.7633,3.7633,477807,0
1989-01-24,3.7633,3.8142,3.7633,3.8015,209887,0
1989-01-25,3.8142,3.827,3.7761,3.7761,300516,0
1989-01-26,3.7761,3.8142,3.7761,3.8142,137539,0
1989-01-27,3.8015,3.9227,3.8015,3.8971,446007,0
1989-01-30,3.8971,3.8971,3.8716,3.8843,73939,0
1989-01-31,3.8716,3.9227,3.8716,3.8843,261559,0
1989-02-01,3.8843,3.9227,3.8843,3.9098,208292,0
1989-02-02,3.8971,3.9543,3.8843,3.9227,387969,0
1989-02-03,3.8971,3.8971,3.8587,3.8843,176496,0
1989-02-06,3.8587,3.8971,3.827,3.8587,162185,0
1989-02-07,3.8587,3.8971,3.8587,3.8587,229760,0
1989-02-08,3.8587,3.8587,3.8015,3.8015,96993,0
1989-02-09,3.8397,3.9543,3.8397,3.9543,608988,0
1989-02-10,3.9098,4.0181,3.8971,3.9543,674973,0
1989-02-13,3.9673,3.9673,3.8587,3.8971,124021,0
1989-02-14,3.8971,3.9227,3.8971,3.9098,426925,0
1989-02-15,3.8971,3.8971,3.8397,3.8971,336295,0
1989-02-16,3.8971,3.8971,3.8397,3.8716,294157,0
1989-02-17,3.8397,3.8716,3.8397,3.8716,292570,0
1989-02-21,3.8587,3.9543,3.8587,3.9227,970724,0
1989-02-22,3.9352,3.9927,3.9352,3.98,247252,0
1989-02-23,3.9927,4.088,3.9927,4.088,513585,0
1989-02-24,4.0626,4.088,4.0499,4.0753,442826,0
1989-02-27,4.0499,4.088,4.0244,4.088,124818,0
1989-02-28,4.1072,4.2281,4.0753,4.2281,408642,0
1989-03-01,4.2664,4.3238,4.2664,4.3238,508814,0
1989-03-02,4.3238,4.5849,4.3238,4.4891,315624,0
1989-03-03,4.4575,4.5849,4.4446,4.5849,284617,0
1989-03-06,4.5532,4.7631,4.5532,4.7505,721876,0
1989-03-07,4.7505,4.7505,4.5721,4.6356,431696,0
1989-03-08,4.623,4.623,4.3619,4.381,367298,0
1989-03-09,4.3619,4.3619,4.1836,4.3363,603423,0
1989-03-10,4.3493,4.4321,4.311,4.3619,244869,0
1989-03-13,4.3619,4.3619,4.2983,4.2983,60424,0
1989-03-14,4.3238,4.3238,4.2408,4.2983,203527,0
1989-03-15,4.2983,4.3238,4.2789,4.2983,479398,0
1989-03-16,4.3238,4.381,4.311,4.3619,277458,0
1989-03-17,4.394,4.394,4.311,4.3238,92221,0
1989-03-20,4.3238,4.3238,4.2281,4.2281,337882,0
1989-03-21,4.2156,4.2408,4.2156,4.2281,185241,0
1989-03-22,4.2408,4.2408,4.2156,4.2156,198755,0
1989-03-23,4.2156,4.2156,4.1709,4.1836,53263,0
1989-03-27,4.1836,4.2092,4.1072,4.1647,193986,0
1989-03-28,4.1647,4.1836,4.0626,4.1072,147345,0
1989-03-29,4.1072,4.1455,4.0244,4.0244,130384,0
1989-03-30,4.0433,4.0626,3.98,3.98,446798,0
1989-03-31,3.98,4.1836,3.98,4.0818,705452,0
1989-04-03,4.0626,4.1647,4.0626,4.1647,586723,0
1989-04-04,4.1455,4.1455,4.1072,4.1072,274019,0
1989-04-05,4.1455,4.1647,4.1455,4.1647,392743,0
1989-04-06,4.1836,4.2092,4.1647,4.1836,130384,0
1989-04-07,4.2092,4.3684,4.1836,4.3684,356698,0
1989-04-10,4.4128,4.5147,4.4128,4.4511,217304,0
1989-04-11,4.4511,4.4511,4.3684,4.4321,92751,0
1989-04-12,4.4511,4.5339,4.4321,4.5339,153172,0
1989-04-13,4.5339,4.5784,4.4957,4.4957,278784,0
1989-04-14,4.5339,4.6802,4.5147,4.6614,145224,0
1989-04-17,4.6802,4.6802,4.5532,4.5532,295216,0
1989-04-18,4.5976,4.5976,4.4957,4.5532,173848,0
1989-04-19,4.4957,4.5339,4.4957,4.5339,111834,0
1989-04-20,4.5339,4.5339,4.4321,4.4765,230027,0
1989-04-21,4.5147,4.5147,4.1647,4.311,610579,0
1989-04-24,4.394,4.4128,4.2664,4.311,352990,0
1989-04-25,4.2918,4.2918,4.2281,4.2473,205115,0
1989-04-26,4.2664,4.2664,4.2092,4.2473,115544,0
1989-04-27,4.2473,4.3493,4.2281,4.3493,382671,0
1989-04-28,4.3684,4.5339,4.3684,4.4765,216246,0
1989-05-01,4.4511,4.6614,4.4511,4.5976,237446,0
1989-05-02,4.5532,4.8012,4.5339,4.6802,373658,0
1989-05-03,4.6614,4.7183,4.6166,4.6356,71554,0
1989-05-04,4.6356,4.7631,4.6166,4.7183,163772,0
1989-05-05,4.7631,4.986,4.7631,4.9222,507224,0
1989-05-08,4.9222,4.9476,4.8459,4.9032,325430,0
1989-05-09,4.9222,4.9668,4.8651,4.8651,39227,0
1989-05-10,4.9032,4.9032,4.7631,4.7819,346632,0
1989-05-11,4.7819,4.8204,4.7631,4.8204,164834,0
1989-05-12,4.8459,4.9032,4.8459,4.9032,262888,0
1989-05-15,4.9032,4.9668,4.8459,4.9476,200346,0
1989-05-16,4.9476,4.9476,4.8459,4.9032,238506,0
1989-05-17,4.9668,4.986,4.9032,4.9032,174376,0
1989-05-18,4.884,4.9032,4.8204,4.8651,826824,0
1989-05-19,4.8651,4.884,4.7819,4.8459,519412,0
1989-05-22,4.8651,4.9032,4.8012,4.8204,522066,0
1989-05-23,4.7819,4.7819,4.6994,4.7819,356168,0
1989-05-24,4.7183,4.7183,4.6614,4.6614,145753,0
1989-05-25,4.6166,4.6356,4.5976,4.5976,2762438,0
1989-05-26,4.5976,4.6614,4.5976,4.6356,1026107,0
1989-05-30,4.674,4.6929,4.6356,4.6547,673120,0
1989-05-31,4.6547,4.6547,4.5532,4.6356,350340,0
1989-06-01,4.61,4.6356,4.5532,4.5912,179145,0
1989-06-02,4.6356,4.6547,4.6356,4.6356,548566,0
1989-06-05,4.6547,4.674,4.6547,4.6547,384261,0
1989-06-06,4.6356,4.6547,4.61,4.6356,278256,0
1989-06-07,4.7759,5.005,4.7759,4.9222,2916141,0
1989-06-08,4.9604,4.986,4.8395,4.8586,391684,0
1989-06-09,4.8204,4.8395,4.7183,4.7183,505633,0
1989-06-12,4.7565,4.7565,4.6547,4.6547,390623,0
1989-06-13,4.6929,4.6929,4.5721,4.6356,307408,0
1989-06-14,4.674,4.674,4.5086,4.5339,339212,0
1989-06-15,4.5339,4.5532,4.4702,4.4891,510938,0
1989-06-16,4.4702,4.5086,4.4511,4.4702,262359,0
1989-06-19,4.4891,4.5721,4.4891,4.5721,373658,0
1989-06-20,4.5721,4.7183,4.5721,4.6547,726649,0
1989-06-21,4.674,4.7375,4.6547,4.7375,540614,0
1989-06-22,4.7375,4.8012,4.7183,4.7375,752622,0
1989-06-23,4.7759,4.8012,4.7375,4.7759,536376,0
1989-06-26,4.8012,4.8395,4.7375,4.7565,705979,0
1989-06-27,4.7759,4.8395,4.7759,4.8012,338152,0
1989-06-28,4.7565,4.8012,4.7375,4.7565,96993,0
1989-06-29,4.7565,4.7565,4.5721,4.5721,320658,0
1989-06-30,4.5912,4.6356,4.4255,4.61,354580,0
1989-07-03,4.5721,4.6356,4.5532,4.61,86391,0
1989-07-05,4.5721,4.5721,4.5086,4.5339,219425,0
1989-07-06,4.5532,4.7565,4.5532,4.7183,317481,0
1989-07-07,4.7565,4.7565,4.7183,4.7183,138866,0
1989-07-10,4.6929,4.7375,4.6547,4.7183,155297,0
1989-07-11,4.7183,4.7759,4.7183,4.7183,186564,0
1989-07-12,4.7565,4.8204,4.7565,4.7565,300516,0
1989-07-13,4.7759,4.8012,4.7375,4.7565,596800,0
1989-07-14,4.7759,4.7759,4.7375,4.7565,337089,0
1989-07-17,4.7759,4.7759,4.7375,4.7375,173848,0
1989-07-18,4.7759,4.8012,4.7565,4.8012,518355,0
1989-07-19,4.8012,4.8204,4.7565,4.7759,400691,0
1989-07-20,4.7565,4.7759,4.5339,4.5339,481780,0
1989-07-21,4.4891,4.5721,4.4891,4.5339,317481,0
1989-07-24,4.5086,4.5339,4.3427,4.3427,201935,0
1989-07-25,4.3047,4.4702,4.3047,4.4067,257587,0
1989-07-26,4.3684,4.4891,4.3427,4.4891,410233,0
1989-07-27,4.5086,4.6356,4.5086,4.5532,421363,0
1989-07-28,4.5339,4.61,4.5339,4.5721,212009,0
1989-07-31,4.61,4.61,4.5721,4.61,334969,0
1989-08-01,4.61,4.6929,4.5912,4.6929,416060,0
1989-08-02,4.674,4.7183,4.61,4.7183,253346,0
1989-08-03,4.6929,4.7375,4.674,4.6929,133035,0
1989-08-04,4.6547,4.7565,4.6547,4.7375,417652,0
1989-08-07,4.7183,4.7375,4.6547,4.7375,248579,0
1989-08-08,4.7565,4.7565,4.674,4.6929,357762,0
1989-08-09,4.7183,4.7183,4.6547,4.6547,311648,0
1989-08-10,4.61,4.8395,4.5912,4.8395,751033,0
1989-08-11,4.8395,4.8586,4.7565,4.8012,272430,0
1989-08-14,4.8204,4.8586,4.6929,4.7565,320658,0
1989-08-15,4.7759,4.8012,4.7565,4.7759,200346,0
1989-08-16,4.7759,4.8012,4.7183,4.7183,371012,0
1989-08-17,4.7375,4.7565,4.6929,4.6929,283559,0
1989-08-18,4.6929,4.7375,4.674,4.7375,139927,0
1989-08-21,4.7759,4.7759,4.7375,4.7759,71024,0
1989-08-22,4.7565,4.7759,4.6929,4.7183,75262,0
1989-08-23,4.7565,4.884,4.7565,4.884,359346,0
1989-08-24,4.8586,4.9413,4.8586,4.9413,446271,0
1989-08-25,4.9413,5.0688,4.9413,5.0688,386909,0
1989-08-28,5.1262,5.2087,5.0623,5.1262,389562,0
1989-08-29,5.1262,5.1451,5.1262,5.1451,205115,0
1989-08-30,5.2916,5.4763,5.2916,5.3934,595739,0
1989-08-31,5.3742,5.4124,5.3299,5.3299,193455,0
1989-09-01,5.3742,5.4571,5.3299,5.4124,149461,0
1989-09-05,5.3934,5.4124,5.3299,5.3299,209357,0
1989-09-06,5.2916,5.2916,5.2471,5.2916,170665,0
1989-09-07,5.2724,5.3107,5.2471,5.2724,127202,0
1989-09-08,5.3107,5.3489,5.2916,5.3107,85862,0
1989-09-11,5.3107,5.3742,5.2724,5.3107,303166,0
1989-09-12,5.2724,5.3742,5.2724,5.3299,185503,0
1989-09-13,5.3107,5.3934,5.2471,5.2916,135683,0
1989-09-14,5.2724,5.2724,5.1451,5.2087,122434,0
1989-09-15,5.2724,5.2916,5.1262,5.1451,200346,0
1989-09-18,5.228,5.2471,5.1642,5.228,208292,0
1989-09-19,5.2724,5.3489,5.2471,5.2471,201407,0
1989-09-20,5.2471,5.2916,5.228,5.228,147345,0
1989-09-21,5.228,5.3107,5.228,5.2471,128263,0
1989-09-22,5.2916,5.2916,5.228,5.2724,47699,0
1989-09-25,5.2471,5.2471,5.1451,5.1451,110772,0
1989-09-26,5.1897,5.228,5.0623,5.0812,192925,0
1989-09-27,5.1068,5.1068,4.9987,5.0812,196107,0
1989-09-28,5.0812,5.2916,5.0812,5.2916,312710,0
1989-09-29,5.2916,5.4571,5.2916,5.4124,130916,0
1989-10-02,5.3742,5.4124,5.3299,5.3934,110772,0
1989-10-03,5.4124,5.559,5.4124,5.5398,207762,0
1989-10-04,5.559,5.6225,5.5145,5.5145,117135,0
1989-10-05,5.5145,5.5973,5.4571,5.559,253346,0
1989-10-06,5.5781,5.8264,5.5781,5.7437,309531,0
1989-10-09,5.7056,5.763,5.6609,5.7245,45581,0
1989-10-10,5.763,5.8264,5.6798,5.7056,147345,0
1989-10-11,5.7437,5.763,5.6609,5.6798,104413,0
1989-10-12,5.7056,5.7056,5.5973,5.6417,168013,0
1989-10-13,5.6417,5.7056,5.3934,5.3934,183916,0
1989-10-16,5.228,5.2916,4.9987,5.2916,658810,0
1989-10-17,5.2916,5.2916,5.1897,5.2471,231088,0
1989-10-18,5.2916,5.3934,5.2471,5.3934,412881,0
1989-10-19,5.4319,5.559,5.4319,5.4954,222604,0
1989-10-20,5.5781,5.7056,5.5781,5.6609,394331,0
1989-10-23,5.6798,5.6798,5.5781,5.5781,108122,0
1989-10-24,5.5781,5.5781,5.4954,5.4954,69429,0
1989-10-25,5.4763,5.4763,5.2916,5.4319,214126,0
1989-10-26,5.3934,5.4763,5.3934,5.4124,59891,0
1989-10-27,5.3742,5.3742,5.1897,5.2471,243277,0
1989-10-30,5.2087,5.2471,5.0812,5.0812,235328,0
1989-10-31,5.1642,5.1897,5.0812,5.1068,867635,0
1989-11-01,5.1262,5.2087,5.1262,5.2087,191334,0
1989-11-02,5.2471,5.2471,5.1068,5.1642,160062,0
1989-11-03,5.1451,5.1451,5.1068,5.1262,67312,0
1989-11-06,5.1068,5.1068,4.9158,4.9604,193986,0
1989-11-07,4.9604,4.9604,4.9158,4.9604,241685,0
1989-11-08,4.9604,5.0434,4.9604,4.9987,237446,0
1989-11-09,5.0434,5.1451,5.0434,5.1068,444683,0
1989-11-10,5.1262,5.1451,5.1068,5.1068,136212,0
1989-11-13,5.1068,5.1642,5.1068,5.1642,87451,0
1989-11-14,5.1642,5.1642,5.1451,5.1451,78441,0
1989-11-15,5.1642,5.2087,5.1642,5.1897,171194,0
1989-11-16,5.1642,5.1642,5.0812,5.0812,264475,0
1989-11-17,5.0812,5.1642,5.0434,5.1642,81089,0
1989-11-20,5.1897,5.1897,5.1068,5.1068,199815,0
1989-11-21,5.0434,5.0434,4.8778,4.9795,254408,0
1989-11-22,4.9795,5.0243,4.9413,5.0243,160594,0
1989-11-24,4.9987,5.0243,4.9795,4.9987,52472,0
1989-11-27,5.0367,5.0367,4.9731,5.0177,384791,0
1989-11-28,4.9987,5.0367,4.9542,5.0177,696438,0
1989-11-29,5.0177,5.056,4.9987,5.0367,230559,0
1989-11-30,5.0812,5.4124,5.056,5.3679,1105081,0
1989-12-01,5.4319,5.4763,5.3934,5.4506,274550,0
1989-12-04,5.4763,5.6417,5.4763,5.5781,432492,0
1989-12-05,5.559,5.5973,5.5145,5.5781,119785,0
1989-12-06,5.4954,5.5336,5.4763,5.5145,108122,0
1989-12-07,5.5336,5.6798,5.5145,5.5781,168543,0
1989-12-08,5.5781,5.6165,5.5145,5.6165,165893,0
1989-12-11,5.5973,5.6417,5.559,5.5973,159537,0
1989-12-12,5.6165,5.6609,5.5336,5.5336,111307,0
1989-12-13,5.5973,5.5973,5.559,5.5781,76852,0
1989-12-14,5.5781,5.5973,5.4763,5.4763,142573,0
1989-12-15,5.5145,5.5145,5.4506,5.5145,140987,0
1989-12-18,5.4763,5.5145,5.3679,5.4763,271368,0
1989-12-19,5.4763,5.4954,5.4124,5.4763,156884,0
1989-12-20,5.4954,5.5145,5.4319,5.4763,168013,0
1989-12-21,5.4763,5.4954,5.3489,5.4763,159006,0
1989-12-22,5.4763,5.5336,5.4319,5.5336,175966,0
1989-12-26,5.5145,5.6417,5.5145,5.6417,51945,0
1989-12-27,5.6417,5.7437,5.5781,5.7437,159537,0
1989-12-28,5.7245,5.7819,5.6798,5.7437,186564,0
1989-12-29,5.7437,5.973,5.7245,5.973,371541,0
1990-01-02,5.8903,5.9093,5.763,5.9093,316950,0
1990-01-03,5.9538,6.0748,5.9283,5.9283,472773,0
1990-01-04,5.9093,5.9093,5.763,5.763,164305,0
1990-01-05,5.763,5.8074,5.7245,5.7437,76324,0
1990-01-08,5.763,5.8645,5.7437,5.8074,92751,0
1990-01-09,5.763,5.8457,5.7437,5.8074,127202,0
1990-01-10,5.7819,5.8074,5.5973,5.6417,202466,0
1990-01-11,5.6417,5.6417,5.5145,5.5145,226315,0
1990-01-12,5.4506,5.4506,5.3299,5.3934,370482,0
1990-01-15,5.3679,5.3679,5.1451,5.1642,206706,0
1990-01-16,5.1008,5.1196,4.8714,5.0367,583018,0
1990-01-17,5.056,5.1008,4.9987,5.0177,334969,0
1990-01-18,4.9731,4.9731,4.8904,4.9349,334969,0
1990-01-19,4.9349,4.9349,4.8904,4.9349,358818,0
1990-01-22,4.9542,4.9542,4.725,4.725,872404,0
1990-01-23,4.725,4.7695,4.311,4.5209,1176102,0
1990-01-24,4.4383,4.6423,4.2729,4.6423,418180,0
1990-01-25,4.6038,4.6038,4.4765,4.5019,356168,0
1990-01-26,4.4575,4.4575,4.2092,4.2535,382671,0
1990-01-29,4.2918,4.3555,4.2092,4.311,433021,0
1990-01-30,4.311,4.3744,4.2281,4.3555,580898,0
1990-01-31,4.311,4.6038,4.311,4.5849,187095,0
1990-02-01,4.6038,4.6038,4.5592,4.5592,95934,0
1990-02-02,4.5592,4.8076,4.5209,4.7695,277731,0
1990-02-05,4.7886,4.8332,4.725,4.8332,293628,0
1990-02-06,4.8523,4.8523,4.7695,4.7886,106532,0
1990-02-07,4.7886,4.7886,4.725,4.7886,88509,0
1990-02-08,4.7886,4.7886,4.7505,4.7695,121371,0
1990-02-09,4.7886,4.7886,4.7505,4.7886,98054,0
1990-02-12,4.7886,4.7886,4.6867,4.6867,172252,0
1990-02-13,4.6674,4.6867,4.623,4.6867,117135,0
1990-02-14,4.6423,4.6674,4.5849,4.6423,146287,0
1990-02-15,4.6038,4.6038,4.5592,4.5592,87451,0
1990-02-16,4.5849,4.5849,4.4575,4.5209,274019,0
1990-02-20,4.5209,4.5209,4.3555,4.3744,193986,0
1990-02-21,4.3363,4.4383,4.2535,4.3363,149461,0
1990-02-22,4.311,4.311,4.2535,4.2535,329668,0
1990-02-23,4.2281,4.2281,4.0244,4.1265,766935,0
1990-02-26,4.0818,4.1455,3.9988,3.9988,426130,0
1990-02-27,4.0433,4.2918,3.9988,4.2092,563403,0
1990-02-28,4.2535,4.3363,4.2092,4.2918,442034,0
1990-03-01,4.2918,4.5019,4.2729,4.5019,412356,0
1990-03-02,4.5209,4.623,4.5209,4.5849,343978,0
1990-03-05,4.623,4.623,4.4511,4.4511,176496,0
1990-03-06,4.4765,4.5784,4.4765,4.5592,206173,0
1990-03-07,4.5592,4.6802,4.5592,4.623,772231,0
1990-03-08,4.6614,4.6802,4.623,4.6802,334969,0
1990-03-09,4.6614,4.6802,4.623,4.6802,242746,0
1990-03-12,4.6423,4.6614,4.6423,4.6614,103884,0
1990-03-13,4.6802,4.6802,4.5976,4.5976,65719,0
1990-03-14,4.623,4.6802,4.5976,4.6423,124021,0
1990-03-15,4.6802,4.6802,4.5976,4.5976,45050,0
1990-03-16,4.6614,4.6802,4.4957,4.4957,169070,0
1990-03-19,4.4511,4.4511,4.3684,4.4511,94341,0
1990-03-20,4.4128,4.4128,4.2473,4.2664,172787,0
1990-03-21,4.311,4.311,4.2473,4.2473,99644,0
1990-03-22,4.2281,4.2473,4.1647,4.1836,205115,0
1990-03-23,4.2027,4.2027,4.1647,4.1836,376836,0
1990-03-26,4.1836,4.311,4.1836,4.2854,284617,0
1990-03-27,4.2473,4.2664,4.1647,4.2281,41872,0
1990-03-28,4.2473,4.311,4.2027,4.2281,94872,0
1990-03-29,4.2473,4.2664,4.1836,4.2027,41872,0
1990-03-30,4.1836,4.311,4.12,4.311,134091,0
1990-04-02,4.2664,4.3299,4.2473,4.3299,146287,0
1990-04-03,4.3299,4.4511,4.3299,4.3684,434082,0
1990-04-04,4.311,4.3299,4.2281,4.2473,435673,0
1990-04-05,4.2473,4.3684,4.2473,4.3299,110244,0
1990-04-06,4.3684,4.3684,4.2664,4.2664,331258,0
1990-04-09,4.2473,4.3299,4.2027,4.2027,160594,0
1990-04-10,4.1647,4.2027,4.0181,4.139,341328,0
1990-04-11,4.139,4.2281,4.12,4.12,636021,0
1990-04-12,4.139,4.2281,4.139,4.1836,108654,0
1990-04-16,4.2027,4.2854,4.1836,4.2027,253346,0
1990-04-17,4.1836,4.2027,4.12,4.1647,794489,0
1990-04-18,4.2027,4.2281,4.139,4.1647,236386,0
1990-04-19,4.12,4.2027,4.0818,4.12,547506,0
1990-04-20,4.12,4.12,3.9733,4.0373,342919,0
1990-04-23,3.9988,4.0181,3.9543,3.9543,206706,0
1990-04-24,3.9543,3.9543,3.8716,3.8716,484962,0
1990-04-25,3.8908,3.9098,3.8526,3.8716,422423,0
1990-04-26,3.9098,3.9098,3.8526,3.8716,286206,0
1990-04-27,3.8716,3.8908,3.827,3.827,375253,0
1990-04-30,3.8526,3.9733,3.827,3.8716,549095,0
1990-05-01,3.9098,4.0373,3.9098,3.9988,522596,0
1990-05-02,3.9988,4.1008,3.9988,4.0818,482315,0
1990-05-03,4.1008,4.1647,4.0373,4.0373,161122,0
1990-05-04,4.139,4.139,4.0818,4.12,231616,0
1990-05-07,4.139,4.2281,4.139,4.2281,135153,0
1990-05-08,4.2473,4.311,4.2473,4.311,181791,0
1990-05-09,4.2854,4.311,4.2854,4.311,180734,0
1990-05-10,4.2854,4.311,4.2473,4.2473,242213,0
1990-05-11,4.3299,4.4321,4.311,4.4128,379493,0
1990-05-14,4.4511,4.5976,4.4511,4.5784,465883,0
1990-05-15,4.5592,4.5976,4.5147,4.5592,177028,0
1990-05-16,4.5976,4.623,4.5147,4.5147,72611,0
1990-05-17,4.5402,4.5402,4.4511,4.4765,328079,0
1990-05-18,4.4957,4.4957,4.394,4.4128,118194,0
1990-05-21,4.4957,4.725,4.4765,4.7056,371012,0
1990-05-22,4.6614,4.7439,4.6423,4.6614,105999,0
1990-05-23,4.6614,4.725,4.6423,4.6802,215715,0
1990-05-24,4.6802,4.7439,4.6423,4.725,172252,0
1990-05-25,4.7439,4.7886,4.7439,4.7631,67312,0
1990-05-29,4.7439,4.7631,4.6994,4.7183,91159,0
1990-05-30,4.7439,4.7819,4.7183,4.7439,151585,0
1990-05-31,4.7819,4.7819,4.6802,4.7183,52472,0
1990-06-01,4.7183,4.7631,4.6994,4.7439,90104,0
1990-06-04,4.7439,4.7631,4.6614,4.7439,85862,0
1990-06-05,4.7631,4.8076,4.7183,4.7819,222604,0
1990-06-06,4.7631,4.9286,4.7439,4.8651,264475,0
1990-06-07,4.8459,4.8651,4.8266,4.8459,76852,0
1990-06-08,4.8266,4.8266,4.7439,4.7631,96993,0
1990-06-11,4.7439,4.7439,4.6994,4.7439,39750,0
1990-06-12,4.7631,4.7631,4.6614,4.6994,51414,0
1990-06-13,4.7183,4.7631,4.6614,4.7439,313240,0
1990-06-14,4.6994,4.6994,4.4702,4.6166,157946,0
1990-06-15,4.6802,4.6802,4.6166,4.6614,84803,0
1990-06-18,4.5976,4.5976,4.4702,4.4891,205115,0
1990-06-19,4.4702,4.5532,4.4511,4.4891,182857,0
1990-06-20,4.4891,4.5147,4.4702,4.4702,69429,0
1990-06-21,4.4891,4.5339,4.4702,4.5147,337089,0
1990-06-22,4.4891,4.5147,4.4067,4.4067,213067,0
1990-06-25,4.3684,4.4511,4.3427,4.4067,280377,0
1990-06-26,4.4255,4.5339,4.4255,4.5147,255994,0
1990-06-27,4.4891,4.5721,4.4891,4.5339,271368,0
1990-06-28,4.5721,4.6356,4.5721,4.6356,110244,0
1990-06-29,4.5976,4.6356,4.5721,4.6356,102292,0
1990-07-02,4.5976,4.6614,4.5976,4.6614,87451,0
1990-07-03,4.6614,4.7183,4.6614,4.7183,220489,0
1990-07-05,4.6994,4.7819,4.6802,4.7439,130916,0
1990-07-06,4.7183,4.7439,4.6802,4.7439,199815,0
1990-07-09,4.7183,4.7183,4.5976,4.6166,93811,0
1990-07-10,4.6356,4.6356,4.5721,4.5721,28619,0
1990-07-11,4.5532,4.5721,4.4255,4.5532,333379,0
1990-07-12,4.5976,5.0941,4.5976,5.0114,1942503,0
1990-07-13,5.0367,5.5145,5.0114,5.4506,1143244,0
1990-07-16,5.4506,5.4506,5.2406,5.266,985828,0
1990-07-17,5.2852,5.2852,5.1196,5.183,390623,0
1990-07-18,5.183,5.6165,5.1388,5.3871,3911512,0
1990-07-19,5.3679,5.3871,5.266,5.3489,637079,0
1990-07-20,5.3299,5.3489,5.1196,5.1578,222604,0
1990-07-23,5.1388,5.2026,4.9476,5.0114,463761,0
1990-07-24,5.0114,5.056,4.9923,5.0367,123492,0
1990-07-25,5.0114,5.1388,5.0114,5.0367,131974,0
1990-07-26,5.056,5.075,4.9923,5.0114,68903,0
1990-07-27,5.0114,5.0114,4.9476,5.0114,75793,0
1990-07-30,5.0114,5.0114,4.8651,4.8651,118721,0
1990-07-31,4.8651,4.8651,4.7183,4.7631,55650,0
1990-08-01,4.7819,4.7819,4.6166,4.6356,666760,0
1990-08-02,4.6356,4.6802,4.6356,4.6614,90104,0
1990-08-03,4.6614,4.6614,4.4255,4.5147,161655,0
1990-08-06,4.4511,4.4511,4.2854,4.3684,221547,0
1990-08-07,4.4511,4.5147,4.3047,4.3047,164834,0
1990-08-08,4.3047,4.3874,4.2854,4.3684,255994,0
1990-08-09,4.3874,4.3874,4.3047,4.3427,184443,0
1990-08-10,4.3047,4.3047,4.2408,4.2601,348748,0
1990-08-13,4.222,4.2408,4.1774,4.1774,131444,0
1990-08-14,4.1774,4.3047,4.1774,4.3047,146813,0
1990-08-15,4.3874,4.5339,4.3874,4.4702,476485,0
1990-08-16,4.4511,4.5339,4.4255,4.4255,121371,0
1990-08-17,4.4702,4.4702,4.2408,4.2854,88509,0
1990-08-20,4.3047,4.3047,4.1774,4.1774,455814,0
1990-08-21,4.1581,4.1581,3.9927,4.139,330199,0
1990-08-22,4.1774,4.2408,4.0116,4.0499,418180,0
1990-08-23,3.9289,3.9289,3.674,3.6997,499275,0
1990-08-24,3.7382,3.8208,3.6549,3.8208,462702,0
1990-08-27,3.8843,4.1326,3.8587,4.1133,194514,0
1990-08-28,4.1581,4.1964,4.0691,4.1326,118194,0
1990-08-29,4.1964,4.1964,4.1326,4.1581,39227,0
1990-08-30,4.1774,4.1774,4.1326,4.1581,48232,0
1990-08-31,4.1774,4.1774,4.0691,4.1133,29681,0
1990-09-04,4.0944,4.1581,4.0499,4.1581,93285,0
1990-09-05,4.1964,4.1964,4.1581,4.1581,61481,0
1990-09-06,4.1326,4.1581,4.1133,4.1581,140453,0
1990-09-07,4.1326,4.2156,4.1326,4.1581,66785,0
1990-09-10,4.1581,4.3047,4.1581,4.1964,87451,0
1990-09-11,4.1964,4.2156,4.1581,4.1581,43460,0
1990-09-12,4.1774,4.1774,4.1133,4.1581,37102,0
1990-09-13,4.1774,4.1774,4.1326,4.1326,37630,0
1990-09-14,4.1133,4.1774,4.0944,4.1774,135683,0
1990-09-17,4.1964,4.2789,4.1964,4.2789,41341,0
1990-09-18,4.2601,4.2601,4.1133,4.1133,38692,0
1990-09-19,4.1133,4.1133,4.0309,4.0309,156357,0
1990-09-20,4.0053,4.0309,4.0053,4.0053,128795,0
1990-09-21,4.0499,4.0499,3.9227,3.9673,139392,0
1990-09-24,3.948,3.948,3.8843,3.948,64130,0
1990-09-25,3.9032,3.9673,3.9032,3.948,67312,0
1990-09-26,3.9227,3.9227,3.8587,3.9032,44521,0
1990-09-27,3.948,3.9673,3.9032,3.9032,68371,0
1990-09-28,3.9032,4.0309,3.9032,3.9673,59365,0
1990-10-01,4.0053,4.1581,4.0053,4.1133,60953,0
1990-10-02,4.1326,4.2156,4.1326,4.1774,63602,0
1990-10-03,4.1774,4.2789,4.1774,4.2601,45050,0
1990-10-04,4.2408,4.2408,4.1774,4.2156,50349,0
1990-10-05,4.1774,4.1774,4.1133,4.1133,115012,0
1990-10-08,4.1326,4.1581,4.0499,4.0691,42401,0
1990-10-09,4.0499,4.0944,4.0499,4.0944,50349,0
1990-10-10,4.0691,4.0691,3.9227,4.0309,135153,0
1990-10-11,4.0309,4.0309,3.948,3.948,44521,0
1990-10-12,3.9227,3.9227,3.8587,3.8587,336032,0
1990-10-15,3.8587,3.8587,3.8015,3.8015,60953,0
1990-10-16,3.8015,3.9227,3.8015,3.9032,153172,0
1990-10-17,3.8843,3.9227,3.8587,3.9227,254408,0
1990-10-18,3.9227,4.1133,3.9032,4.0309,175433,0
1990-10-19,4.0691,4.1133,4.0691,4.0944,74201,0
1990-10-22,4.1774,4.3684,4.1581,4.2789,219425,0
1990-10-23,4.3238,4.3684,4.2601,4.2601,72611,0
1990-10-24,4.2789,4.3238,4.1964,4.2408,376313,0
1990-10-25,4.2408,4.2601,4.1964,4.2601,111307,0
1990-10-26,4.2408,4.2789,4.1964,4.1964,212009,0
1990-10-29,4.1774,4.1774,4.0499,4.1133,40282,0
1990-10-30,4.0944,4.0944,4.0309,4.0309,13251,0
1990-10-31,4.0309,4.0309,3.8587,3.9032,71554,0
1990-11-01,3.9227,3.9227,3.8587,3.8843,55120,0
1990-11-02,3.9227,3.9227,3.8015,3.9227,331258,0
1990-11-05,3.948,4.0053,3.9227,3.9862,70488,0
1990-11-06,3.9862,4.2156,3.9862,4.1964,118721,0
1990-11-07,4.1774,4.2408,4.1326,4.1964,205115,0
1990-11-08,4.1774,4.4255,4.0944,4.3238,195575,0
1990-11-09,4.3238,4.6166,4.3238,4.5976,138866,0
1990-11-12,4.6166,4.8266,4.6166,4.7819,209357,0
1990-11-13,4.7819,4.8714,4.725,4.8459,65719,0
1990-11-14,4.8459,4.8459,4.7819,4.8459,356168,0
1990-11-15,4.8266,4.8266,4.7631,4.7631,225784,0
1990-11-16,4.7439,4.7439,4.6994,4.7439,64130,0
1990-11-19,4.725,4.725,4.6356,4.6802,113953,0
1990-11-20,4.6802,4.7631,4.6614,4.7631,103884,0
1990-11-21,4.7819,4.8076,4.7439,4.8076,39750,0
1990-11-23,4.8076,4.8459,4.8076,4.8459,18015,0
1990-11-26,4.8459,4.8714,4.8076,4.8714,183385,0
1990-11-27,4.8904,5.1008,4.8904,5.0812,717110,0
1990-11-28,5.056,5.056,4.9923,5.0177,126142,0
1990-11-29,5.0367,5.056,4.9923,4.9923,221015,0
1990-11-30,4.9923,5.1642,4.9923,5.1388,89573,0
1990-12-03,5.1196,5.1642,4.9542,5.0367,125614,0
1990-12-04,5.0367,5.2471,5.0367,5.2026,213067,0
1990-12-05,5.2026,5.3299,5.2026,5.3299,125082,0
1990-12-06,5.3742,5.4124,5.266,5.266,253346,0
1990-12-07,5.228,5.228,4.9731,5.0812,237446,0
1990-12-10,5.075,5.1196,5.0114,5.056,92221,0
1990-12-11,5.0307,5.0307,4.8459,4.884,238506,0
1990-12-12,4.9096,5.1388,4.9096,5.075,469592,0
1990-12-13,5.056,5.2406,5.056,5.2215,132505,0
1990-12-14,5.2026,5.2026,5.075,5.1578,161122,0
1990-12-17,5.056,5.183,5.056,5.183,172252,0
1990-12-18,5.1578,5.3679,5.1578,5.2852,412881,0
1990-12-19,5.3299,5.4124,5.3299,5.3679,430903,0
1990-12-20,5.3489,5.4124,5.3299,5.3934,290453,0
1990-12-21,5.4124,5.4763,5.2852,5.3299,295749,0
1990-12-24,5.266,5.2852,5.183,5.2852,165366,0
1990-12-26,5.2406,5.3299,5.2406,5.3043,570826,0
1990-12-27,5.3299,5.4571,5.3299,5.3489,266592,0
1990-12-28,5.3299,5.3934,5.3299,5.3299,268714,0
1990-12-31,5.3043,5.3043,5.2026,5.3043,272430,0
1991-01-02,5.266,5.2852,5.056,5.056,289921,0
1991-01-03,4.9668,5.075,4.9286,4.9668,250696,0
1991-01-04,4.9286,4.9923,4.9286,4.9668,177553,0
1991-01-07,4.9476,4.9476,4.7565,4.7819,161655,0
1991-01-08,4.7819,4.7819,4.6994,4.7183,143633,0
1991-01-09,4.7375,4.9923,4.6994,4.8459,349814,0
1991-01-10,4.8204,4.9286,4.7565,4.9286,185503,0
1991-01-11,4.9096,4.9096,4.8459,4.8459,24382,0
1991-01-14,4.8012,4.8012,4.6994,4.7565,112891,0
1991-01-15,4.7375,4.7565,4.7183,4.7183,41341,0
1991-01-16,4.7375,4.9096,4.7375,4.884,95405,0
1991-01-17,5.056,5.075,4.9923,5.0114,198229,0
1991-01-18,4.9923,5.1388,4.9923,5.1388,67312,0
1991-01-21,5.1388,5.183,5.1196,5.183,102823,0
1991-01-22,5.1578,5.3043,5.1578,5.2026,286206,0
1991-01-23,5.183,5.183,4.9476,4.9476,147873,0
1991-01-24,4.9096,5.0114,4.8459,5.0114,775946,0
1991-01-25,4.9923,5.056,4.9476,4.9476,144163,0
1991-01-28,4.9923,5.0114,4.9476,4.9476,118721,0
1991-01-29,4.884,4.9096,4.8012,4.9096,107062,0
1991-01-30,4.884,4.9923,4.8012,4.9923,71024,0
1991-01-31,4.9668,4.9923,4.9286,4.9923,62010,0
1991-02-01,4.9923,5.1388,4.9923,5.1196,134091,0
1991-02-04,5.0941,5.2026,5.075,5.075,144163,0
1991-02-05,5.056,5.1388,5.0307,5.0307,294688,0
1991-02-06,5.056,5.266,5.0307,5.2406,365707,0
1991-02-07,5.2215,5.4571,5.2026,5.4571,260238,0
1991-02-08,5.4571,5.4571,5.2852,5.3489,155297,0
1991-02-11,5.3679,5.4571,5.3043,5.3679,96993,0
1991-02-12,5.4124,5.4319,5.3299,5.3299,227907,0
1991-02-13,5.3299,5.3489,5.1578,5.2026,211478,0
1991-02-14,5.2026,5.2026,4.9096,4.9286,363591,0
1991-02-15,4.9668,5.056,4.9476,5.056,585667,0
1991-02-19,5.0941,5.1388,5.056,5.1388,153172,0
1991-02-20,5.1388,5.1578,5.075,5.075,189746,0
1991-02-21,5.075,5.1388,5.056,5.075,209357,0
1991-02-22,5.075,5.1388,4.9923,5.0114,135683,0
1991-02-25,5.0307,5.056,5.0114,5.056,257587,0
1991-02-26,5.056,5.1196,5.0307,5.056,124552,0
1991-02-27,5.0941,5.0941,5.0307,5.075,135683,0
1991-02-28,5.056,5.1196,5.0307,5.056,194514,0
1991-03-01,5.0307,5.075,4.9923,5.056,180203,0
1991-03-04,5.075,5.1388,4.986,5.0498,223665,0
1991-03-05,5.0941,5.196,5.0498,5.1578,137805,0
1991-03-06,5.196,5.3489,5.1772,5.196,223136,0
1991-03-07,5.1578,5.2598,5.1578,5.2598,55120,0
1991-03-08,5.2852,5.2852,5.1135,5.1388,64130,0
1991-03-11,5.1578,5.1578,4.986,5.0114,231088,0
1991-03-12,4.986,5.0307,4.884,4.9476,280377,0
1991-03-13,5.0114,5.0307,4.9476,5.0114,146287,0
1991-03-14,5.0114,5.1578,5.0114,5.0498,155825,0
1991-03-15,5.0941,5.0941,4.9668,4.9668,280377,0
1991-03-18,4.9668,4.9668,4.8395,4.8586,226845,0
1991-03-19,4.8395,4.8586,4.7565,4.7948,202466,0
1991-03-20,4.7759,4.884,4.7565,4.8395,69429,0
1991-03-21,4.7948,4.9032,4.7948,4.8586,99644,0
1991-03-22,4.884,4.884,4.8586,4.884,100171,0
1991-03-25,4.884,5.0114,4.884,5.0114,283025,0
1991-03-26,5.0114,5.0941,4.986,5.075,126142,0
1991-03-27,5.075,5.1772,5.075,5.1135,119785,0
1991-03-28,5.1135,5.2598,5.1135,5.2215,160062,0
1991-04-01,5.1772,5.1772,5.1135,5.1135,65719,0
1991-04-02,5.1388,5.1578,5.1135,5.1578,92751,0
1991-04-03,5.1578,5.2852,5.1388,5.2852,236915,0
1991-04-04,5.2852,5.3679,5.2215,5.2215,257059,0
1991-04-05,5.196,5.196,5.1388,5.1772,74732,0
1991-04-08,5.1772,5.2406,5.1578,5.2406,63602,0
1991-04-09,5.1578,5.3489,5.1578,5.2598,211478,0
1991-04-10,5.2406,5.2406,5.196,5.2215,138866,0
1991-04-11,5.2215,5.3871,5.2215,5.3679,160062,0
1991-04-12,5.4124,5.4124,5.3234,5.3489,180203,0
1991-04-15,5.3679,5.4319,5.3043,5.3234,175966,0
1991-04-16,5.3234,5.3679,5.2852,5.3489,251231,0
1991-04-17,5.3679,5.4506,5.3234,5.3871,195575,0
1991-04-18,5.3679,5.3679,5.2406,5.3489,143633,0
1991-04-19,5.3043,5.3043,5.196,5.2598,100171,0
1991-04-22,5.2598,5.2598,5.196,5.2215,62010,0
1991-04-23,5.2215,5.2215,5.1388,5.1772,153172,0
1991-04-24,5.1578,5.1578,5.0114,5.0114,120313,0
1991-04-25,4.9222,5.0498,4.9222,5.0307,138332,0
1991-04-26,5.0114,5.0941,4.9668,5.0941,210414,0
1991-04-29,5.1135,5.1578,5.0941,5.1578,119252,0
1991-04-30,5.0941,5.1388,5.0941,5.0941,210947,0
1991-05-01,5.1135,5.1388,5.075,5.1135,104413,0
1991-05-02,5.1388,5.2215,5.0941,5.0941,227907,0
1991-05-03,5.075,5.196,5.075,5.1578,50881,0
1991-05-06,5.1388,5.196,5.1388,5.196,24382,0
1991-05-07,5.2215,5.2852,5.2215,5.2598,83210,0
1991-05-08,5.2406,5.2852,5.2406,5.2598,63070,0
1991-05-09,5.2598,5.2598,5.1578,5.1772,77912,0
1991-05-10,5.1578,5.1578,5.1135,5.1135,84803,0
1991-05-13,5.1135,5.1135,4.9668,5.0114,257059,0
1991-05-14,5.0498,5.0498,4.884,4.9222,115012,0
1991-05-15,4.9222,4.9222,4.6929,4.8204,183385,0
1991-05-16,4.8395,4.9032,4.8204,4.9032,67842,0
1991-05-17,4.884,4.9032,4.8395,4.8395,57241,0
1991-05-20,4.8395,4.8586,4.7121,4.7313,69429,0
1991-05-21,4.7565,4.884,4.7565,4.8586,337089,0
1991-05-22,4.8586,4.8586,4.8204,4.8395,68903,0
1991-05-23,4.8586,4.884,4.7313,4.7759,210947,0
1991-05-24,4.7565,4.7948,4.7565,4.7759,66250,0
1991-05-28,4.7313,4.7759,4.6867,4.7759,64130,0
1991-05-29,4.7948,4.7948,4.6484,4.6484,92751,0
1991-05-30,4.6674,4.6674,4.6038,4.6484,145753,0
1991-05-31,4.6674,4.6674,4.5592,4.5849,179675,0
1991-06-03,4.5592,4.5849,4.4765,4.5849,386382,0
1991-06-04,4.5402,4.623,4.5402,4.5849,1185111,0
1991-06-05,4.5849,4.5849,4.4957,4.5209,90632,0
1991-06-06,4.4765,4.5402,4.4765,4.4957,56180,0
1991-06-07,4.4765,4.4765,4.3684,4.3684,112363,0
1991-06-10,4.394,4.394,4.222,4.2408,145753,0
1991-06-11,4.222,4.3299,4.1774,4.2664,286736,0
1991-06-12,4.222,4.394,4.2027,4.3299,133035,0
1991-06-13,4.3493,4.4128,4.3493,4.394,64663,0
1991-06-14,4.394,4.5849,4.3493,4.5592,195575,0
1991-06-17,4.5402,4.5402,4.4575,4.4957,94872,0
1991-06-18,4.5209,4.5209,4.3684,4.4321,104943,0
1991-06-19,4.394,4.394,4.3493,4.3684,130916,0
1991-06-20,4.3684,4.3684,4.2854,4.3299,41341,0
1991-06-21,4.3299,4.3684,4.2854,4.3299,78441,0
1991-06-24,4.2854,4.3684,4.2664,4.2854,81623,0
1991-06-25,4.2854,4.2854,4.2664,4.2854,93811,0
1991-06-26,4.3299,4.3299,4.2664,4.2664,218367,0
1991-06-27,4.2664,4.394,4.222,4.3684,611105,0
1991-06-28,4.394,4.394,4.3299,4.3684,110772,0
1991-07-01,4.394,4.4128,4.2408,4.2408,242746,0
1991-07-02,4.2664,4.2664,4.1774,4.2664,140987,0
1991-07-03,4.2408,4.3684,4.2408,4.3299,98583,0
1991-07-05,4.3299,4.3684,4.3047,4.3684,170665,0
1991-07-08,4.3299,4.3493,4.2664,4.3493,100703,0
1991-07-09,4.3299,4.3493,4.2408,4.2408,122434,0
1991-07-10,4.2854,4.3493,4.2664,4.3047,76852,0
1991-07-11,4.2854,4.394,4.2854,4.3493,147345,0
1991-07-12,4.3684,4.4128,4.3493,4.394,229497,0
1991-07-15,4.394,4.4128,4.3684,4.4128,107589,0
1991-07-16,4.4321,4.4765,4.3684,4.3684,305815,0
1991-07-17,4.394,4.394,4.2664,4.2664,66250,0
1991-07-18,4.2664,4.2854,4.1133,4.2027,353518,0
1991-07-19,4.1774,4.222,4.1774,4.2027,320658,0
1991-07-22,4.2408,4.2664,4.222,4.2664,70488,0
1991-07-23,4.3047,4.3299,4.222,4.222,127734,0
1991-07-24,4.222,4.222,4.0944,4.0944,135153,0
1991-07-25,4.1133,4.1581,4.1133,4.1133,179145,0
1991-07-26,4.1133,4.222,4.0944,4.1581,227377,0
1991-07-29,4.1581,4.1774,4.139,4.1581,74201,0
1991-07-30,4.139,4.222,4.1133,4.1774,155297,0
1991-07-31,4.222,4.394,4.2027,4.394,223136,0
1991-08-01,4.3493,4.4765,4.3493,4.3684,96463,0
1991-08-02,4.4321,4.4321,4.3299,4.3684,156357,0
1991-08-05,4.3493,4.4128,4.3493,4.3684,58303,0
1991-08-06,4.4128,4.4575,4.3493,4.4575,102823,0
1991-08-07,4.4321,4.6038,4.4321,4.4957,233207,0
1991-08-08,4.4765,4.5849,4.4321,4.5402,181265,0
1991-08-09,4.5402,4.6038,4.5209,4.5592,166421,0
1991-08-12,4.5849,4.5849,4.5402,4.5402,85862,0
1991-08-13,4.5402,4.5849,4.5402,4.5592,63602,0
1991-08-14,4.5402,4.623,4.4957,4.5402,92221,0
1991-08-15,4.5402,4.6038,4.4575,4.4765,178616,0
1991-08-16,4.4765,4.4957,4.4128,4.4575,135683,0
1991-08-19,4.3684,4.3684,4.2408,4.2854,219425,0
1991-08-20,4.3493,4.4575,4.3299,4.3493,330731,0
1991-08-21,4.4575,4.5849,4.4128,4.5209,453692,0
1991-08-22,4.5592,4.5592,4.5209,4.5209,215191,0
1991-08-23,4.4957,4.5402,4.4765,4.5209,98583,0
1991-08-26,4.5402,4.5402,4.4957,4.5209,31268,0
1991-08-27,4.4957,4.5402,4.394,4.4575,124021,0
1991-08-28,4.4321,4.4575,4.394,4.4575,862330,0
1991-08-29,4.4575,4.5209,4.4321,4.4575,212538,0
1991-08-30,4.4321,4.5592,4.4321,4.5592,238506,0
1991-09-03,4.5592,4.5592,4.4321,4.4957,155297,0
1991-09-04,4.5147,4.5402,4.4765,4.5147,152114,0
1991-09-05,4.4957,4.5402,4.4765,4.5147,104943,0
1991-09-06,4.5147,4.5147,4.4511,4.4511,75262,0
1991-09-09,4.4511,4.4957,4.4067,4.4765,192396,0
1991-09-10,4.4511,4.4765,4.4511,4.4765,100171,0
1991-09-11,4.4765,4.4765,4.3427,4.3427,654035,0
1991-09-12,4.3874,4.3874,4.3047,4.3238,177553,0
1991-09-13,4.3427,4.3874,4.3238,4.3427,74732,0
1991-09-16,4.3684,4.3684,4.3238,4.3427,111307,0
1991-09-17,4.3047,4.3427,4.2408,4.2408,86923,0
1991-09-18,4.2601,4.2789,4.1774,4.2156,149991,0
1991-09-19,4.1964,4.2408,4.1516,4.1516,111834,0
1991-09-20,4.1774,4.1774,4.088,4.1133,197695,0
1991-09-23,4.1326,4.1326,4.0691,4.0691,228435,0
1991-09-24,4.1133,4.5592,4.1133,4.5592,1284756,0
1991-09-25,4.8586,4.8968,4.6867,4.7948,1021337,0
1991-09-26,4.7695,4.7695,4.7313,4.7313,632838,0
1991-09-27,4.7695,4.7948,4.7056,4.7313,270309,0
1991-09-30,4.7313,4.7695,4.7056,4.7695,221547,0
1991-10-01,4.7505,4.7695,4.6674,4.6674,524186,0
1991-10-02,4.6867,4.7505,4.6867,4.7313,55650,0
1991-10-03,4.7313,4.8332,4.7313,4.7313,446798,0
1991-10-04,4.7313,4.8139,4.7313,4.8139,266592,0
1991-10-07,4.7948,4.8778,4.7505,4.8139,106532,0
1991-10-08,4.8586,4.8968,4.8139,4.8778,173848,0
1991-10-09,4.8332,4.9413,4.8332,4.8332,190808,0
1991-10-10,4.8332,4.8586,4.8139,4.8139,71024,0
1991-10-11,4.8139,5.005,4.8139,5.005,633365,0
1991-10-14,5.0243,5.0498,4.986,5.005,179145,0
1991-10-15,4.9604,5.196,4.9604,5.1772,417652,0
1991-10-16,5.1325,5.196,5.1135,5.1578,331789,0
1991-10-17,5.1772,5.1772,5.1135,5.1135,98583,0
1991-10-18,5.1135,5.1135,5.005,5.0688,315886,0
1991-10-21,5.1135,5.1578,4.9604,4.9604,241685,0
1991-10-22,4.986,5.0243,4.9604,4.986,108122,0
1991-10-23,4.986,4.986,4.8586,4.9222,165366,0
1991-10-24,4.9413,4.9413,4.8332,4.8586,367298,0
1991-10-25,4.8586,4.8778,4.8332,4.8778,263947,0
1991-10-28,4.8332,4.8968,4.8332,4.8586,357762,0
1991-10-29,4.8139,5.0243,4.8139,5.0243,769053,0
1991-10-30,5.0243,5.2598,5.005,5.1772,212009,0
1991-10-31,5.1578,5.2598,5.1578,5.196,580898,0
1991-11-01,5.1578,5.2406,5.1135,5.1325,282496,0
1991-11-04,5.1325,5.1325,4.986,5.1135,198755,0
1991-11-05,5.0688,5.2598,5.0688,5.2406,179145,0
1991-11-06,5.2598,5.2598,5.1135,5.1578,281437,0
1991-11-07,5.2215,5.2215,5.0941,5.1578,342919,0
1991-11-08,5.1772,5.196,5.0498,5.0688,87451,0
1991-11-11,5.0941,5.0941,4.9413,5.0243,93285,0
1991-11-12,5.0688,5.0941,5.0243,5.0243,118194,0
1991-11-13,5.0688,5.1325,5.0498,5.0941,216775,0
1991-11-14,5.1135,5.1325,5.0941,5.0941,289921,0
1991-11-15,5.1135,5.1135,4.986,5.1135,292038,0
1991-11-18,5.1325,5.1325,4.9604,5.0498,147345,0
1991-11-19,5.005,5.005,4.8586,4.8968,100171,0
1991-11-20,4.9413,5.0243,4.9222,5.005,239035,0
1991-11-21,4.986,5.1135,4.986,5.0243,325960,0
1991-11-22,5.0688,5.0688,4.9604,5.0243,76852,0
1991-11-25,4.986,5.0243,4.8332,4.8332,186036,0
1991-11-26,4.7948,4.8332,4.7695,4.8332,107589,0
1991-11-27,4.8139,4.8586,4.7505,4.7505,205645,0
1991-11-29,4.7313,4.7505,4.6867,4.7313,155297,0
1991-12-02,4.725,4.725,4.6802,4.7056,105999,0
1991-12-03,4.7056,4.7056,4.6614,4.6802,189746,0
1991-12-04,4.7056,4.7056,4.6423,4.6423,48759,0
1991-12-05,4.6614,4.7056,4.6166,4.7056,89573,0
1991-12-06,4.6802,4.7056,4.5532,4.5784,148402,0
1991-12-09,4.5339,4.5976,4.5339,4.5784,275610,0
1991-12-10,4.5532,4.5532,4.4067,4.4255,289921,0
1991-12-11,4.4255,4.4511,4.3619,4.381,697499,0
1991-12-12,4.3619,4.4891,4.2983,4.4891,509348,0
1991-12-13,4.5532,4.6423,4.5339,4.6166,139927,0
1991-12-16,4.5976,4.6614,4.5532,4.5976,132505,0
1991-12-17,4.5784,4.6166,4.5147,4.6166,214657,0
1991-12-18,4.6166,4.6614,4.5976,4.6423,140453,0
1991-12-19,4.6166,4.6423,4.5532,4.5784,145224,0
1991-12-20,4.7056,4.7056,4.6166,4.7056,329136,0
1991-12-23,4.7056,4.7056,4.6166,4.7056,118721,0
1991-12-24,4.725,4.7505,4.725,4.725,131444,0
1991-12-26,4.7505,4.7505,4.7056,4.725,531075,0
1991-12-27,4.7695,4.8332,4.7695,4.8332,263418,0
1991-12-30,4.8778,4.9604,4.8332,4.9604,987948,0
1991-12-31,4.9795,5.2152,4.9604,5.196,1120449,0
1992-01-02,5.196,5.196,4.9413,5.0498,657220,0
1992-01-03,5.005,5.005,4.8332,4.9413,542205,0
1992-01-06,4.9604,5.005,4.9158,4.9158,248579,0
1992-01-07,4.9413,4.9413,4.8332,4.8332,221547,0
1992-01-08,4.8139,4.8778,4.7695,4.8523,298396,0
1992-01-09,4.8968,5.088,4.8968,5.0498,696438,0
1992-01-10,5.0498,5.0498,4.8778,4.8968,147345,0
1992-01-13,4.8968,5.0498,4.8523,5.0498,514113,0
1992-01-14,5.0243,5.2406,5.005,5.196,574006,0
1992-01-15,5.2152,5.3871,5.2152,5.3234,360412,0
1992-01-16,5.3234,5.3679,5.3043,5.3043,496625,0
1992-01-17,5.3043,5.3489,5.2788,5.3043,255994,0
1992-01-20,5.2788,5.2788,5.2152,5.2152,323312,0
1992-01-21,5.2406,5.2598,5.0688,5.1135,267655,0
1992-01-22,5.1325,5.196,5.088,5.1325,338678,0
1992-01-23,5.2598,5.8585,5.2598,5.7499,1983317,0
1992-01-24,5.7754,5.9476,5.5398,5.7499,2072888,0
1992-01-27,5.8139,5.839,5.559,5.6225,333379,0
1992-01-28,5.5781,5.6225,5.4319,5.559,212009,0
1992-01-29,5.5781,5.5781,5.4954,5.5145,235328,0
1992-01-30,5.4954,5.4954,5.3871,5.3871,218367,0
1992-01-31,5.3679,5.3679,5.3234,5.3234,436205,0
1992-02-03,5.3234,5.3489,5.2598,5.3043,190276,0
1992-02-04,5.2788,5.4319,5.196,5.4124,564461,0
1992-02-05,5.4124,5.6037,5.4124,5.6037,859681,0
1992-02-06,5.6037,5.6037,5.5145,5.5398,289921,0
1992-02-07,5.559,5.6037,5.4319,5.559,341861,0
1992-02-10,5.5145,5.6225,5.4763,5.6037,289389,0
1992-02-11,5.6865,5.7499,5.6672,5.731,332316,0
1992-02-12,5.731,5.9027,5.6865,5.9027,469592,0
1992-02-13,5.9476,6.0748,5.9476,6.0302,1206840,0
1992-02-14,6.0302,6.0494,6.011,6.0302,285146,0
1992-02-18,6.0748,6.2211,6.0748,6.1576,807744,0
1992-02-19,6.1576,6.2849,6.1386,6.2211,621178,0
1992-02-20,6.2021,6.3743,6.2021,6.2468,1195181,0
1992-02-21,6.2468,6.2468,5.9476,5.9857,612167,0
1992-02-24,5.9857,5.9857,5.839,5.8838,260238,0
1992-02-25,5.8838,5.8838,5.839,5.8838,192396,0
1992-02-26,5.9027,6.0302,5.8838,6.011,436205,0
1992-02-27,5.9857,6.0494,5.9476,5.9857,255465,0
1992-02-28,5.9476,5.9476,5.8585,5.9027,62010,0
1992-03-02,5.8585,6.0684,5.8585,6.0494,416589,0
1992-03-03,6.0047,6.0302,5.8966,5.9219,174376,0
1992-03-04,5.9857,6.0937,5.9857,6.0494,448391,0
1992-03-05,6.0494,6.0684,6.0302,6.0494,491321,0
1992-03-06,6.0494,6.0684,5.9857,6.0047,330731,0
1992-03-09,6.0047,6.0494,6.0047,6.0047,506693,0
1992-03-10,6.0302,6.0302,6.0047,6.0302,240096,0
1992-03-11,6.0047,6.0047,5.8774,5.9665,249633,0
1992-03-12,5.9411,5.9411,5.8585,5.8774,75262,0
1992-03-13,5.8332,5.9219,5.8332,5.8332,80033,0
1992-03-16,5.8774,5.8774,5.7945,5.8332,230559,0
1992-03-17,5.8332,5.8966,5.7945,5.8966,249108,0
1992-03-18,5.8774,5.8966,5.8585,5.8774,256526,0
1992-03-19,5.8774,5.8774,5.8585,5.8585,578777,0
1992-03-20,5.8774,5.8774,5.8585,5.8774,179675,0
1992-03-23,5.8774,5.9219,5.8585,5.8966,433554,0
1992-03-24,5.9857,6.0494,5.9411,6.0494,365177,0
1992-03-25,6.0302,6.1131,6.0047,6.1131,1264615,0
1992-03-26,6.0684,6.0684,6.0302,6.0494,702270,0
1992-03-27,6.0494,6.0494,5.9857,5.9857,397510,0
1992-03-30,6.0302,6.0302,5.8966,5.9219,375780,0
1992-03-31,5.8774,5.9219,5.8332,5.9219,322249,0
1992-04-01,5.9219,5.9219,5.7692,5.7945,352990,0
1992-04-02,5.7945,5.7945,5.7056,5.7499,288860,0
1992-04-03,5.731,5.7945,5.7056,5.7945,261296,0
1992-04-06,5.7692,5.7692,5.7056,5.731,100703,0
1992-04-07,5.7056,5.7692,5.7056,5.7692,730362,0
1992-04-08,5.7692,5.7692,5.4701,5.7056,309531,0
1992-04-09,5.6609,5.7056,5.6225,5.7056,211478,0
1992-04-10,5.7499,5.8332,5.731,5.8332,453692,0
1992-04-13,5.8332,5.8332,5.7692,5.8139,173314,0
1992-04-14,5.7945,5.8332,5.7945,5.8332,661458,0
1992-04-15,5.8332,5.8774,5.7499,5.8585,288860,0
1992-04-16,5.8774,5.9857,5.8585,5.9857,317481,0
1992-04-20,5.9857,5.9857,5.8774,5.9857,400159,0
1992-04-21,5.9665,6.0302,5.9411,6.0047,225255,0
1992-04-22,6.0047,6.0047,5.9219,5.9411,277201,0
1992-04-23,5.9665,6.0302,5.9219,5.9857,254936,0
1992-04-24,5.9665,6.0302,5.9219,5.9665,175966,0
1992-04-27,5.9665,5.9857,5.9411,5.9857,98583,0
1992-04-28,5.9857,5.9857,5.9219,5.9665,311648,0
1992-04-29,5.9411,6.0302,5.8966,6.0302,137273,0
1992-04-30,6.0494,6.0684,6.0302,6.0494,507755,0
1992-05-01,6.0494,6.0937,6.0494,6.0937,252818,0
1992-05-04,6.0684,6.3039,6.0684,6.3039,616939,0
1992-05-05,6.2849,6.3743,6.2849,6.3039,368359,0
1992-05-06,6.3295,6.5459,6.2849,6.5016,425604,0
1992-05-07,6.4758,6.5206,6.4122,6.4122,903675,0
1992-05-08,6.3934,6.3934,6.2404,6.3488,652981,0
1992-05-11,6.3488,6.4378,6.3039,6.3934,530546,0
1992-05-12,6.3743,6.3743,6.3039,6.3295,548566,0
1992-05-13,6.3039,6.4122,6.3039,6.3488,257059,0
1992-05-14,6.3488,6.3488,6.2211,6.2657,575067,0
1992-05-15,6.2657,6.2657,6.1766,6.1766,235857,0
1992-05-18,6.1766,6.1766,6.0937,6.1131,231088,0
1992-05-19,6.1386,6.1386,6.0047,6.0937,204585,0
1992-05-20,6.0937,6.0937,5.9411,5.9411,382140,0
1992-05-21,5.9219,5.9219,5.7945,5.8139,296278,0
1992-05-22,5.7945,5.8332,5.7692,5.8139,303696,0
1992-05-26,5.8139,5.8139,5.6609,5.7056,107062,0
1992-05-27,5.731,5.731,5.6225,5.6865,350340,0
1992-05-28,5.0177,5.2788,4.9349,4.9795,2531353,0
1992-05-29,5.0177,5.2152,5.0177,5.2152,1531744,0
1992-06-01,5.2534,5.2534,5.1642,5.1642,287797,0
1992-06-02,5.2087,5.2343,5.1262,5.1642,606862,0
1992-06-03,5.1451,5.1642,5.1262,5.1451,139927,0
1992-06-04,5.1897,5.1897,5.0367,5.0812,557577,0
1992-06-05,5.1008,5.1008,5.0367,5.1008,255994,0
1992-06-08,5.1008,5.1262,4.9542,4.9731,614285,0
1992-06-09,4.9731,4.9731,4.7375,4.8012,989010,0
1992-06-10,4.8012,4.9286,4.8012,4.9286,355110,0
1992-06-11,4.9096,4.9923,4.8904,4.9923,1057380,0
1992-06-12,4.9923,5.0367,4.9286,4.9286,365177,0
1992-06-15,4.9286,4.9923,4.9286,4.9731,84803,0
1992-06-16,4.9923,4.9923,4.8204,4.8459,194514,0
1992-06-17,4.8204,4.9096,4.8204,4.8459,356698,0
1992-06-18,4.8651,4.8651,4.8012,4.8204,262888,0
1992-06-19,4.8651,4.9096,4.8459,4.9096,125082,0
1992-06-22,4.9286,4.9542,4.8651,4.9542,136212,0
1992-06-23,4.9286,4.9542,4.9096,4.9542,209887,0
1992-06-24,4.9542,4.9731,4.9096,4.9096,350870,0
1992-06-25,4.9286,4.9286,4.8904,4.8904,147873,0
1992-06-26,4.8651,4.8651,4.7819,4.7819,258647,0
1992-06-29,4.7819,4.8904,4.7819,4.8012,247519,0
1992-06-30,4.8459,5.0177,4.8459,4.9923,438319,0
1992-07-01,5.0177,5.0367,4.9286,4.9286,257587,0
1992-07-02,4.9731,4.9731,4.8904,4.9096,1123632,0
1992-07-06,4.9096,4.9923,4.9096,4.9731,219425,0
1992-07-07,5.0177,5.0367,4.9542,5.0177,246456,0
1992-07-08,4.9731,4.9923,4.9731,4.9731,50881,0
1992-07-09,4.9923,4.9923,4.9542,4.9731,364118,0
1992-07-10,4.9542,4.9731,4.9096,4.9096,271899,0
1992-07-13,4.9286,5.0177,4.9286,4.9731,672061,0
1992-07-14,4.9923,5.0623,4.9923,5.0367,411822,0
1992-07-15,5.0177,5.0812,5.0177,5.0812,312710,0
1992-07-16,5.0812,5.0812,4.9096,4.9096,230027,0
1992-07-17,4.8651,4.8904,4.8012,4.8904,251757,0
1992-07-20,4.8204,4.8459,4.8012,4.8204,128795,0
1992-07-21,4.8204,4.9286,4.8204,4.9096,102823,0
1992-07-22,4.8651,4.9096,4.8204,4.8459,100703,0
1992-07-23,4.8904,4.8904,4.8204,4.8459,142046,0
1992-07-24,4.8459,4.9731,4.8459,4.9542,232675,0
1992-07-27,4.9731,4.9923,4.9286,4.9923,212009,0
1992-07-28,5.0367,5.0812,4.9923,5.0623,175433,0
1992-07-29,5.0623,5.1642,5.0623,5.1451,906855,0
1992-07-30,5.1451,5.4892,5.1451,5.4892,546445,0
1992-07-31,5.4701,5.4892,5.4063,5.4253,555986,0
1992-08-03,5.3808,5.3808,5.1642,5.2979,1001197,0
1992-08-04,5.2979,5.3617,5.2724,5.3172,555986,0
1992-08-05,5.3172,5.5526,5.3172,5.4892,525774,0
1992-08-06,5.5145,5.6165,5.5145,5.5781,970988,0
1992-08-07,5.5781,5.5973,5.5336,5.5973,497152,0
1992-08-10,5.5973,5.6865,5.5781,5.6865,455281,0
1992-08-11,5.6417,5.6417,5.5336,5.5973,304756,0
1992-08-12,5.5526,5.6417,5.5526,5.6417,177553,0
1992-08-13,5.6165,5.6609,5.6165,5.6417,133035,0
1992-08-14,5.6417,5.6609,5.6165,5.6417,185503,0
1992-08-17,5.6417,5.8332,5.6417,5.7692,498216,0
1992-08-18,5.7499,5.7499,5.7245,5.7499,479134,0
1992-08-19,5.7245,5.7499,5.7056,5.7499,276671,0
1992-08-20,5.7245,5.7499,5.7245,5.7499,226845,0
1992-08-21,5.7499,5.7499,5.6609,5.6865,319601,0
1992-08-24,5.5973,5.7056,5.5973,5.6417,242746,0
1992-08-25,5.6417,5.6417,5.5781,5.5781,548033,0
1992-08-26,5.5973,5.5973,5.5781,5.5781,662517,0
1992-08-27,5.5973,5.6165,5.5336,5.5781,104943,0
1992-08-28,5.5526,5.6165,5.5526,5.6165,196107,0
1992-08-31,5.5973,5.6798,5.5973,5.6354,351932,0
1992-09-01,5.6609,5.6798,5.6609,5.6798,324369,0
1992-09-02,5.6609,5.6609,5.6165,5.6165,63602,0
1992-09-03,5.6165,5.7056,5.6165,5.6798,452104,0
1992-09-04,5.6609,5.7692,5.6609,5.7692,36570,0
1992-09-08,5.7437,5.8332,5.7437,5.8139,306877,0
1992-09-09,5.8518,6.0302,5.8518,5.9411,764284,0
1992-09-10,5.9411,5.9601,5.8518,5.9219,221015,0
1992-09-11,5.9219,5.9219,5.8966,5.8966,111307,0
1992-09-14,5.8966,6.0937,5.8966,6.0494,364651,0
1992-09-15,6.0684,6.0684,6.0047,6.0684,162711,0
1992-09-16,6.0494,6.1131,6.0494,6.1131,284084,0
1992-09-17,6.1131,6.2404,6.1131,6.1766,558638,0
1992-09-18,6.1766,6.2404,6.1766,6.2404,304756,0
1992-09-21,6.2021,6.2021,6.0494,6.2021,459522,0
1992-09-22,6.1766,6.2021,6.1386,6.1766,542205,0
1992-09-23,6.1576,6.2021,6.1576,6.2021,114486,0
1992-09-24,6.2021,6.2404,6.1576,6.2404,277731,0
1992-09-25,6.2404,6.2404,6.1766,6.2404,142573,0
1992-09-28,6.2211,6.2211,6.1576,6.2021,203527,0
1992-09-29,6.1576,6.3934,6.1576,6.3488,442034,0
1992-09-30,6.3295,6.4823,6.3295,6.4823,578244,0
1992-10-01,6.4378,6.4568,6.3488,6.4568,426660,0
1992-10-02,6.4188,6.4378,6.3103,6.3743,89573,0
1992-10-05,6.3488,6.3743,6.2021,6.2849,606335,0
1992-10-06,6.2849,6.3295,6.2849,6.3103,760573,0
1992-10-07,6.3103,6.3488,6.2849,6.3295,108122,0
1992-10-08,6.3295,6.3488,6.3103,6.3488,82152,0
1992-10-09,6.3488,6.3488,6.3103,6.3103,42401,0
1992-10-12,6.3103,6.3488,6.2849,6.3295,321718,0
1992-10-13,6.3295,6.4188,6.3103,6.3295,317481,0
1992-10-14,6.3743,6.4378,6.3103,6.4378,266592,0
1992-10-15,6.3934,6.4188,6.3295,6.3295,323312,0
1992-10-16,6.3295,6.4378,6.3295,6.3934,123492,0
1992-10-19,6.3295,6.3743,6.3103,6.3488,142046,0
1992-10-20,6.3743,6.3743,6.2849,6.3295,223665,0
1992-10-21,6.2849,6.3295,6.1386,6.1386,731952,0
1992-10-22,6.1131,6.1386,5.9411,6.0937,237446,0
1992-10-23,6.0494,6.0684,5.9411,6.0494,465883,0
1992-10-26,6.0494,6.0494,5.9601,6.0494,313771,0
1992-10-27,6.0047,6.0494,5.9601,6.0494,241685,0
1992-10-28,6.0302,6.1766,6.0302,6.0937,180203,0
1992-10-29,6.0937,6.1576,6.0937,6.1576,108122,0
1992-10-30,6.1576,6.3103,6.1576,6.2657,303166,0
1992-11-02,6.2211,6.3103,6.2211,6.2849,184974,0
1992-11-03,6.2404,6.2657,6.0494,6.2404,339212,0
1992-11-04,6.1766,6.699,6.0494,6.6733,1150133,0
1992-11-05,6.699,6.699,6.5016,6.5906,2066005,0
1992-11-06,6.527,6.5906,6.4188,6.5016,1128401,0
1992-11-09,6.4823,6.5016,6.3743,6.4188,674705,0
1992-11-10,6.3934,6.3934,6.3103,6.3934,542737,0
1992-11-11,6.3934,6.5016,6.3743,6.5016,657751,0
1992-11-12,6.4823,6.699,6.4823,6.6733,492914,0
1992-11-13,6.6733,6.8709,6.6733,6.8709,707570,0
1992-11-16,6.8453,6.89,6.7816,6.7816,337620,0
1992-11-17,6.7434,6.7434,6.6543,6.6543,252289,0
1992-11-18,6.6733,6.6733,6.6098,6.6351,306350,0
1992-11-19,6.6733,6.8262,6.6351,6.7816,599977,0
1992-11-20,6.8262,6.9346,6.7816,6.9153,372071,0
1992-11-23,6.89,6.9346,6.8262,6.9153,273488,0
1992-11-24,6.9153,6.9792,6.8709,6.9346,428252,0
1992-11-25,6.998,7.1317,6.9537,7.0873,1207903,0
1992-11-27,7.0619,7.1317,7.0428,7.1317,195575,0
1992-11-30,7.1256,7.1256,7.0619,7.081,266592,0
1992-12-01,7.0619,7.1064,7.0428,7.1064,281437,0
1992-12-02,7.0619,7.1509,7.0619,7.1064,294688,0
1992-12-03,7.1064,7.1256,7.0619,7.1064,536907,0
1992-12-04,7.081,7.081,6.998,6.998,189746,0
1992-12-07,7.0428,7.2591,7.0428,7.2336,624888,0
1992-12-08,7.2336,7.2336,7.1509,7.2336,388502,0
1992-12-09,7.2145,7.2336,7.1256,7.2145,179675,0
1992-12-10,7.2336,7.2336,7.1256,7.1256,104413,0
1992-12-11,7.1064,7.1256,6.998,7.0173,177553,0
1992-12-14,7.0173,7.0173,6.9537,6.998,303696,0
1992-12-15,6.998,7.0619,6.998,7.0619,391150,0
1992-12-16,7.0619,7.0619,6.998,7.0428,385847,0
1992-12-17,7.0428,7.0428,6.9727,7.0173,297869,0
1992-12-18,7.0173,7.0173,6.9091,6.9346,227377,0
1992-12-21,6.9346,6.9346,6.7562,6.8262,449987,0
1992-12-22,6.7816,6.8453,6.737,6.8453,542205,0
1992-12-23,6.89,7.0428,6.89,6.998,491854,0
1992-12-24,6.9727,7.0428,6.9727,7.0428,127734,0
1992-12-28,6.998,7.189,6.998,7.1064,1071159,0
1992-12-29,7.1509,7.189,7.1509,7.189,409700,0
1992-12-30,7.1509,7.2591,7.1256,7.2591,427721,0
1992-12-31,7.2336,7.4948,7.2336,7.4314,535314,0
1993-01-04,7.3421,7.3736,7.1509,7.2145,169960,0
1993-01-05,7.2464,7.2782,7.183,7.2782,202466,0
1993-01-06,7.2782,7.5714,7.2782,7.5714,843079,0
1993-01-07,7.5714,7.992,7.5714,7.8008,811984,0
1993-01-08,7.8008,7.8008,7.5079,7.6344,202821,0
1993-01-11,7.6665,7.8644,7.6665,7.8644,574185,0
1993-01-12,7.929,8.0554,7.895,8.0554,450161,0
1993-01-13,8.1255,8.3161,8.0554,8.0933,1381219,0
1993-01-14,8.0933,8.1255,7.929,8.1255,509877,0
1993-01-15,8.1255,8.1255,7.992,8.0554,667816,0
1993-01-18,8.0933,8.0933,7.992,7.992,515879,0
1993-01-19,8.0234,8.0554,7.992,8.0234,425780,0
1993-01-20,7.992,7.992,7.9588,7.992,520120,0
1993-01-21,7.929,7.929,7.6031,7.7682,233913,0
1993-01-22,7.7682,7.8008,7.0173,7.5389,999254,0
1993-01-25,7.5389,7.7682,7.5079,7.7682,212009,0
1993-01-26,7.8008,7.8325,7.7682,7.8325,240276,0
1993-01-27,7.8008,7.8008,7.4059,7.4059,188331,0
1993-01-28,7.3736,7.5079,7.3736,7.4377,190454,0
1993-01-29,7.4377,7.4377,6.7562,6.9218,1054023,0
1993-02-01,6.9855,7.2145,6.9218,7.183,673120,0
1993-02-02,7.1509,7.2464,7.049,7.2464,546974,0
1993-02-03,7.2782,7.3736,7.2464,7.2782,302458,0
1993-02-04,7.6665,7.992,7.6344,7.992,872761,0
1993-02-05,7.895,8.0234,7.7682,7.992,571359,0
1993-02-08,7.929,7.9588,7.8644,7.8644,203878,0
1993-02-09,7.8644,7.8644,7.6665,7.7306,123318,0
1993-02-10,7.6665,7.6665,7.4751,7.5389,409876,0
1993-02-11,7.5389,7.6665,7.5389,7.6665,547685,0
1993-02-12,7.6031,7.6344,7.5714,7.6344,195753,0
1993-02-16,7.6665,7.6979,7.5714,7.6665,262888,0
1993-02-17,7.6031,7.6979,7.5389,7.5389,163243,0
1993-02-18,7.6031,7.8008,7.6031,7.8008,238506,0
1993-02-19,7.8008,7.8644,7.7306,7.8325,182326,0
1993-02-22,7.8325,7.8325,7.5714,7.6665,191866,0
1993-02-23,7.7306,7.7682,7.6979,7.7682,167835,0
1993-02-24,7.6979,7.7682,7.6665,7.7306,302814,0
1993-02-25,7.7682,7.895,7.7306,7.8644,266068,0
1993-02-26,7.895,7.929,7.8644,7.8644,320832,0
1993-03-01,7.8836,7.8836,7.8512,7.8836,385145,0
1993-03-02,7.8836,8.1762,7.8512,8.1762,459699,0
1993-03-03,8.2085,8.2085,7.9471,7.9471,521889,0
1993-03-04,7.8836,8.1128,7.8836,8.0493,380905,0
1993-03-05,8.0808,8.1449,8.0102,8.1128,576656,0
1993-03-08,8.1128,8.3032,8.1128,8.1762,646970,0
1993-03-09,8.2085,8.5335,8.1762,8.5003,515175,0
1993-03-10,8.5003,8.6998,8.5003,8.5335,574185,0
1993-03-11,8.5335,8.5335,8.3736,8.3736,75615,0
1993-03-12,8.3032,8.3032,8.1128,8.1762,134269,0
1993-03-15,8.1449,8.2396,8.0808,8.1128,230027,0
1993-03-16,8.1128,8.1762,8.0102,8.0808,195400,0
1993-03-17,8.0493,8.0493,8.0102,8.0102,230738,0
1993-03-18,8.0808,8.1449,8.0493,8.1449,132153,0
1993-03-19,8.1449,8.1449,8.1128,8.1449,318363,0
1993-03-22,8.0808,8.1128,8.0102,8.0493,681244,0
1993-03-23,8.0102,8.0808,7.9471,7.9471,952262,0
1993-03-24,7.9794,8.0808,7.9794,8.0808,262535,0
1993-03-25,8.0808,8.0808,8.0102,8.0493,141692,0
1993-03-26,8.0493,8.0808,8.0102,8.0808,141336,0
1993-03-29,8.0808,8.2396,8.0493,8.0493,757214,0
1993-03-30,8.0808,8.1449,8.0493,8.1128,252289,0
1993-03-31,8.1762,8.4052,8.1449,8.4052,461819,0
1993-04-01,8.4052,8.4052,8.2713,8.4052,92930,0
1993-04-02,8.3736,8.4052,8.1449,8.1762,531428,0
1993-04-05,8.2085,8.2713,8.1762,8.2713,122612,0
1993-04-06,8.2396,8.3032,8.0493,8.2396,93634,0
1993-04-07,8.2396,8.3032,8.2396,8.2713,107413,0
1993-04-08,8.2713,8.3421,8.2396,8.3032,205645,0
1993-04-12,8.3736,8.3736,8.3032,8.3736,171018,0
1993-04-13,8.3736,8.5335,8.3736,8.4367,372071,0
1993-04-14,8.4052,8.6032,8.4052,8.5003,203173,0
1993-04-15,8.4367,8.5003,8.3421,8.3421,124730,0
1993-04-16,8.3032,8.3032,8.1762,8.2085,178791,0
1993-04-19,8.2085,8.3736,8.2085,8.3421,268897,0
1993-04-20,8.3032,8.3736,8.3032,8.3421,420833,0
1993-04-21,8.3421,8.3421,8.1449,8.3032,713751,0
1993-04-22,8.2396,8.5003,8.2396,8.3421,367124,0
1993-04-23,8.3736,8.5003,8.3736,8.5003,273132,0
1993-04-26,8.4692,8.6336,8.4367,8.4692,887599,0
1993-04-27,8.4692,8.5335,8.3736,8.4052,401750,0
1993-04-28,8.4367,8.4367,8.2396,8.2713,102469,0
1993-04-29,8.2085,8.2396,8.1128,8.2085,475954,0
1993-04-30,8.1762,8.2713,8.0808,8.1449,167133,0
1993-05-03,8.2085,8.2396,8.1128,8.2085,733185,0
1993-05-04,8.1762,8.4367,8.1762,8.3736,903854,0
1993-05-05,8.3032,8.4367,8.2396,8.2713,555457,0
1993-05-06,8.3032,8.3032,8.0493,8.1762,167485,0
1993-05-07,8.1449,8.3421,8.1449,8.3032,1032116,0
1993-05-10,8.3736,8.3736,8.3032,8.3421,218721,0
1993-05-11,8.3421,8.4692,8.2396,8.3421,1000671,0
1993-05-12,8.2713,8.3421,8.2713,8.3032,90104,0
1993-05-13,8.2713,8.3421,8.2085,8.2085,229321,0
1993-05-14,8.2396,8.2713,8.0102,8.0102,610930,0
1993-05-17,8.0493,8.1449,7.9794,8.0102,149110,0
1993-05-18,8.0102,8.0493,7.9471,8.0102,86218,0
1993-05-19,7.9471,7.9794,7.8836,7.9149,514113,0
1993-05-20,7.9149,8.0493,7.9149,7.9471,570299,0
1993-05-21,7.9471,7.9794,7.8512,7.8836,612696,0
1993-05-24,7.8836,7.8836,7.6858,7.7879,153348,0
1993-05-25,7.8512,7.8836,7.7879,7.8512,405285,0
1993-05-26,7.717,7.717,7.5587,7.6538,870637,0
1993-05-27,7.6223,7.6538,7.2974,7.4245,877706,0
1993-05-28,7.4501,7.7116,7.3482,7.5453,619058,0
1993-06-01,7.6409,7.7431,7.6095,7.7116,291157,0
1993-06-02,7.7431,7.8384,7.7431,7.8074,372778,0
1993-06-03,7.7747,7.7747,7.7116,7.7431,106711,0
1993-06-04,7.7747,7.7747,7.6095,7.6409,226491,0
1993-06-07,7.6095,7.6729,7.5143,7.5453,105295,0
1993-06-08,7.577,7.6095,7.4501,7.577,213416,0
1993-06-09,7.5453,7.577,7.5143,7.5453,1036003,0
1993-06-10,7.577,7.577,7.4122,7.4823,365357,0
1993-06-11,7.5143,7.5143,7.4122,7.4823,342392,0
1993-06-14,7.4823,7.4823,7.3165,7.3806,201053,0
1993-06-15,7.4501,7.6409,7.4501,7.577,593618,0
1993-06-16,7.6095,7.6729,7.6095,7.6095,149819,0
1993-06-17,7.6095,7.6729,7.577,7.577,478426,0
1993-06-18,7.6095,7.6095,7.577,7.6095,240276,0
1993-06-21,7.5453,7.577,7.4501,7.4501,301757,0
1993-06-22,7.4823,7.5453,7.4122,7.5453,224728,0
1993-06-23,7.5453,7.6095,7.5143,7.6095,266776,0
1993-06-24,7.6409,7.8384,7.6095,7.8384,624003,0
1993-06-25,7.8384,7.8384,7.7431,7.7747,511641,0
1993-06-28,7.7431,7.8384,7.7431,7.8384,308823,0
1993-06-29,7.8384,7.9348,7.8384,7.9348,447687,0
1993-06-30,7.8711,8.0672,7.8711,8.0672,476309,0
1993-07-01,8.0368,8.0672,8.0043,8.0368,238155,0
1993-07-02,8.0368,8.0368,7.8711,7.8711,330731,0
1993-07-06,7.8711,8.1321,7.8711,8.0672,334969,0
1993-07-07,8.0368,8.0672,7.9348,7.9728,214126,0
1993-07-08,7.9728,8.0043,7.9348,8.0043,254408,0
1993-07-09,8.0043,8.2334,8.0043,8.1634,616581,0
1993-07-12,8.1634,8.2645,8.1634,8.2334,579133,0
1993-07-13,8.1957,8.2334,8.1634,8.2334,1081940,0
1993-07-14,8.2334,8.2334,8.0043,8.0368,237801,0
1993-07-15,8.1957,8.1957,8.0672,8.1321,227554,0
1993-07-16,8.1321,8.1957,8.0994,8.1321,206356,0
1993-07-19,8.0672,8.0672,7.9017,7.9728,200699,0
1993-07-20,8.0368,8.0368,7.9017,7.9017,184443,0
1993-07-21,7.8384,7.8384,7.6729,7.6729,313418,0
1993-07-22,7.7431,7.7747,7.4823,7.4823,420480,0
1993-07-23,7.5143,7.7431,7.4823,7.6409,672767,0
1993-07-26,7.6409,7.8384,7.6095,7.8384,336734,0
1993-07-27,7.8384,7.8384,7.7116,7.8074,147345,0
1993-07-28,7.7431,7.8384,7.7116,7.8074,174552,0
1993-07-29,7.7747,8.0043,7.7747,7.9728,684072,0
1993-07-30,7.9348,7.9348,7.8711,7.9017,279144,0
1993-08-02,7.8711,8.2645,7.8384,8.1634,278082,0
1993-08-03,8.1321,8.1634,8.0043,8.0994,365001,0
1993-08-04,8.1634,8.2645,8.1321,8.1957,435316,0
1993-08-05,8.1634,8.2334,8.1321,8.2334,139216,0
1993-08-06,8.2334,8.2645,8.1634,8.1957,186564,0
1993-08-09,8.1957,8.1957,7.9017,7.9348,319070,0
1993-08-10,7.9348,7.9348,7.6729,7.7431,501748,0
1993-08-11,7.8074,7.8384,7.7431,7.7747,493975,0
1993-08-12,7.7747,7.7747,7.577,7.6095,1087941,0
1993-08-13,7.6409,7.6729,7.4501,7.6095,593263,0
1993-08-16,7.7116,7.9017,7.6729,7.8074,1419381,0
1993-08-17,7.7431,7.9017,7.7116,7.8711,661106,0
1993-08-18,7.9017,7.9017,7.6729,7.8074,428962,0
1993-08-19,7.8384,7.8384,7.577,7.6729,598920,0
1993-08-20,7.6729,7.6729,7.577,7.6095,396451,0
1993-08-23,7.6729,7.6729,7.5453,7.6095,236033,0
1993-08-24,7.5453,7.6729,7.4823,7.6729,361469,0
1993-08-25,7.7116,7.7747,7.6095,7.6729,165366,0
1993-08-26,7.7116,7.7431,7.6095,7.6729,113069,0
1993-08-27,7.6729,7.7747,7.6729,7.7431,71376,0
1993-08-30,7.7617,7.7617,7.5967,7.6979,375253,0
1993-08-31,7.7617,7.8261,7.6979,7.7617,293277,0
1993-09-01,7.8261,7.8261,7.5652,7.7306,192220,0
1993-09-02,7.7306,7.7935,7.6292,7.6292,203527,0
1993-09-03,7.5652,7.7306,7.469,7.7306,431784,0
1993-09-07,7.6979,7.7306,7.5967,7.5967,233913,0
1993-09-08,7.5652,7.5652,7.3991,7.5334,405993,0
1993-09-09,7.5334,7.5334,7.4314,7.5009,207762,0
1993-09-10,7.5009,7.66,7.469,7.66,284084,0
1993-09-13,7.5652,7.5967,7.5009,7.5009,444864,0
1993-09-14,7.5009,7.5652,7.469,7.5652,654744,0
1993-09-15,7.5334,7.5652,7.5009,7.5009,491150,0
1993-09-16,7.5652,7.5652,7.5009,7.5009,356168,0
1993-09-17,7.4314,7.5009,7.3991,7.5009,300697,0
1993-09-20,7.4314,7.4314,7.2401,7.272,355819,0
1993-09-21,7.336,7.3991,7.2401,7.336,1151547,0
1993-09-22,7.336,7.3991,7.3038,7.3991,189746,0
1993-09-23,7.336,7.3674,7.1064,7.17,468888,0
1993-09-24,7.272,7.3038,7.2021,7.272,357588,0
1993-09-27,7.272,7.4314,7.272,7.3991,718346,0
1993-09-28,7.3991,7.3991,7.272,7.3674,739197,0
1993-09-29,7.3674,7.3991,7.3038,7.3991,440616,0
1993-09-30,7.3674,7.3674,7.2021,7.2401,145224,0
1993-10-01,7.272,7.3038,7.2021,7.272,215894,0
1993-10-04,7.2021,7.2021,6.9408,7.0108,322959,0
1993-10-05,7.0745,7.3038,7.0428,7.0428,872404,0
1993-10-06,7.0745,7.0745,6.9727,7.0428,575596,0
1993-10-07,7.0745,7.1064,6.9408,7.0745,431081,0
1993-10-08,7.0745,7.1382,7.0428,7.1064,367829,0
1993-10-11,7.0745,7.1064,7.0108,7.0745,408114,0
1993-10-12,7.0428,7.0745,7.0108,7.0745,752268,0
1993-10-13,7.0745,7.2401,7.0428,7.2401,1009503,0
1993-10-14,7.2401,7.66,7.17,7.6292,1876254,0
1993-10-15,7.7935,7.9588,7.6979,7.7617,1206315,0
1993-10-18,7.8261,7.929,7.7935,7.8261,624356,0
1993-10-19,7.8261,7.8891,7.7617,7.8891,339212,0
1993-10-20,7.8891,7.8891,7.6979,7.7935,424365,0
1993-10-21,7.7935,7.8261,7.6979,7.7617,134624,0
1993-10-22,7.7617,7.7617,7.5334,7.5967,392920,0
1993-10-25,7.5652,7.5652,7.336,7.3991,190808,0
1993-10-26,7.3991,7.3991,7.2021,7.2401,280204,0
1993-10-27,7.272,7.3991,7.2401,7.3991,323312,0
1993-10-28,7.4314,7.4314,7.336,7.3674,178440,0
1993-10-29,7.336,7.336,7.0428,7.17,393273,0
1993-11-01,7.1382,7.1382,7.0745,7.0745,587965,0
1993-11-02,7.1064,7.17,7.0108,7.17,501040,0
1993-11-03,7.0428,7.2021,7.0428,7.1064,661458,0
1993-11-04,7.1064,7.1064,6.9727,7.0745,602447,0
1993-11-05,7.0108,7.0108,6.7115,6.8772,710930,0
1993-11-08,6.8453,6.8772,6.7434,6.8133,333913,0
1993-11-09,6.8453,6.8772,6.7816,6.8133,362176,0
1993-11-10,6.8133,6.8133,6.6478,6.7816,291157,0
1993-11-11,6.7115,6.8133,6.7115,6.7816,835304,0
1993-11-12,6.7816,6.8133,6.7434,6.8133,342392,0
1993-11-15,6.8133,6.8133,6.6798,6.7816,477367,0
1993-11-16,6.7816,6.8133,6.7434,6.8133,122612,0
1993-11-17,6.8133,6.8453,6.5841,6.6478,515175,0
1993-11-18,6.6164,6.7115,6.5841,6.7115,398924,0
1993-11-19,6.7115,6.7115,6.5841,6.6164,253346,0
1993-11-22,6.6164,6.6164,6.2849,6.3232,465000,0
1993-11-23,6.3549,6.5141,6.3549,6.4823,525774,0
1993-11-24,6.4823,6.5525,6.4188,6.4506,1567787,0
1993-11-26,6.5141,6.5141,6.4506,6.4823,198933,0
1993-11-29,6.5016,6.6351,6.4696,6.5016,417300,0
1993-11-30,6.5016,6.5016,6.406,6.406,671000,0
1993-12-01,6.4378,6.4378,6.3422,6.3743,670288,0
1993-12-02,6.3422,6.5016,6.3422,6.5016,499629,0
1993-12-03,6.5715,6.6033,6.3743,6.5715,254055,0
1993-12-06,6.6669,6.7687,6.6351,6.699,891838,0
1993-12-07,6.737,6.8008,6.6669,6.737,638489,0
1993-12-08,6.737,6.737,6.6351,6.699,477014,0
1993-12-09,6.699,6.699,6.5715,6.6033,360767,0
1993-12-10,6.5715,6.6033,6.4696,6.5397,1132816,0
1993-12-13,6.5397,6.5397,6.406,6.5016,161832,0
1993-12-14,6.4696,6.5715,6.4378,6.5016,1526797,0
1993-12-15,6.4696,6.5016,6.3103,6.3743,159362,0
1993-12-16,6.3422,6.4378,6.1131,6.2724,824702,0
1993-12-17,6.2085,6.3743,6.2085,6.3422,652623,0
1993-12-20,6.3743,6.4696,6.3422,6.4378,231088,0
1993-12-21,6.4378,6.4696,6.3103,6.4378,764637,0
1993-12-22,6.4378,6.5715,6.406,6.5715,997844,0
1993-12-23,6.5397,6.6669,6.5397,6.6351,322249,0
1993-12-27,6.6351,6.6669,6.5715,6.6351,895020,0
1993-12-28,6.5715,6.6351,6.5397,6.6033,442385,0
1993-12-29,6.6351,6.6669,6.5715,6.6669,615878,0
1993-12-30,6.699,6.737,6.6669,6.6669,211299,0
1993-12-31,6.699,6.7687,6.6669,6.7687,252289,0
1994-01-03,6.699,6.737,6.6669,6.737,1205257,0
1994-01-04,6.737,6.8008,6.699,6.737,336734,0
1994-01-05,6.699,6.699,6.5715,6.6033,468888,0
1994-01-06,6.5715,6.6351,6.5715,6.6033,626477,0
1994-01-07,6.5715,6.699,6.5715,6.699,267480,0
1994-01-10,6.699,6.699,6.6669,6.699,330731,0
1994-01-11,6.699,6.699,6.6669,6.699,330731,0
1994-01-12,6.699,6.699,6.6033,6.699,217304,0
1994-01-13,6.6669,6.6669,6.5715,6.6033,421190,0
1994-01-14,6.6351,6.737,6.6351,6.699,369953,0
1994-01-17,6.8325,7.0937,6.8325,7.03,368892,0
1994-01-18,7.03,7.03,6.8644,6.8963,350870,0
1994-01-19,6.8963,6.8963,6.6669,6.8008,505282,0
1994-01-20,6.8008,6.8008,6.5715,6.5715,590081,0
1994-01-21,6.699,7.0619,6.699,6.8644,318007,0
1994-01-24,6.8008,6.8644,6.7687,6.7687,824000,0
1994-01-25,6.8008,6.8644,6.7687,6.8008,204938,0
1994-01-26,6.8008,6.9663,6.8008,6.9663,161832,0
1994-01-27,6.9663,7.3229,6.8963,7.2911,355110,0
1994-01-28,7.2911,7.3229,7.1638,7.3229,193280,0
1994-01-31,7.3229,7.3229,7.1638,7.1638,276314,0
1994-02-01,7.1955,7.1955,7.0619,7.1256,248754,0
1994-02-02,7.1256,7.1638,6.8963,6.9663,238506,0
1994-02-03,6.9663,6.998,6.8963,6.998,275958,0
1994-02-04,6.9663,7.0619,6.9663,6.9663,107413,0
1994-02-07,6.9346,7.0619,6.8963,7.03,450862,0
1994-02-08,7.03,7.0619,6.998,7.0619,335677,0
1994-02-09,7.03,7.0619,6.8325,6.8644,678775,0
1994-02-10,6.8008,6.9346,6.7687,6.8963,399281,0
1994-02-11,6.8644,6.9346,6.8325,6.8963,181620,0
1994-02-14,6.9346,7.0619,6.9346,6.998,300697,0
1994-02-15,7.0619,7.2911,7.03,7.1256,320832,0
1994-02-16,7.1256,7.1638,6.8644,6.8963,420480,0
1994-02-17,6.8963,6.9346,6.7687,6.8325,327197,0
1994-02-18,6.8644,6.8644,6.737,6.8008,216954,0
1994-02-22,6.8008,6.8644,6.699,6.8325,255115,0
1994-02-23,6.8644,6.8644,6.7687,6.8008,335321,0
1994-02-24,6.8008,6.8008,6.6669,6.737,365001,0
1994-02-25,6.737,6.7687,6.6669,6.6669,511996,0
1994-02-28,6.7245,6.8517,6.7245,6.8517,240625,0
1994-03-01,6.89,6.89,6.788,6.8517,196811,0
1994-03-02,6.788,6.8517,6.7245,6.8517,130384,0
1994-03-03,6.788,6.82,6.7562,6.788,114837,0
1994-03-04,6.82,6.82,6.6923,6.6923,495388,0
1994-03-07,6.788,6.82,6.7245,6.788,363238,0
1994-03-08,6.788,6.788,6.5587,6.6224,1158259,0
1994-03-09,6.6543,6.6543,6.425,6.4568,852618,0
1994-03-10,6.3934,6.425,6.2913,6.2913,723650,0
1994-03-11,6.3614,6.4952,6.2597,6.4952,1004908,0
1994-03-14,6.4952,6.5906,6.4952,6.5906,390445,0
1994-03-15,6.5906,6.5906,6.5587,6.5587,328609,0
1994-03-16,6.6224,6.6543,6.5906,6.5906,381608,0
1994-03-17,6.5587,6.6224,6.5587,6.6224,538849,0
1994-03-18,6.6923,6.6923,6.527,6.5587,676300,0
1994-03-21,6.5906,6.5906,6.4568,6.4952,342742,0
1994-03-22,6.4568,6.527,6.4568,6.4952,168194,0
1994-03-23,6.4568,6.4952,6.3934,6.4568,226845,0
1994-03-24,6.527,6.527,6.3614,6.3934,196811,0
1994-03-25,6.4568,6.4568,6.2913,6.2913,1534217,0
1994-03-28,6.3614,6.3614,6.2277,6.2277,414827,0
1994-03-29,6.2277,6.2277,5.8645,5.8645,1347297,0
1994-03-30,5.9349,6.0937,5.7692,5.9984,681953,0
1994-03-31,6.0302,6.0937,5.9349,6.0937,596800,0
1994-04-04,6.0302,6.1321,5.9665,6.1321,259707,0
1994-04-05,6.3934,6.3934,5.9665,6.0937,1193594,0
1994-04-06,6.0937,6.1642,6.0302,6.0302,628951,0
1994-04-07,6.0302,6.0302,5.9665,6.0302,696792,0
1994-04-08,6.0302,6.0937,6.0302,6.0937,336032,0
1994-04-11,6.1321,6.1957,6.0302,6.0622,139927,0
1994-04-12,6.1321,6.1957,6.0937,6.1321,131090,0
1994-04-13,6.1321,6.1957,6.1321,6.1642,251231,0
1994-04-14,6.1957,6.2597,6.1642,6.1957,284084,0
1994-04-15,6.1957,6.3934,6.1957,6.3614,124021,0
1994-04-18,6.425,6.4952,6.3295,6.3614,604575,0
1994-04-19,6.3614,6.3614,6.2277,6.2913,378074,0
1994-04-20,6.2913,6.425,6.2913,6.3614,444864,0
1994-04-21,6.3934,6.5906,6.3934,6.527,162185,0
1994-04-22,6.5906,6.5906,6.2597,6.2597,418357,0
1994-04-25,6.3295,6.4952,6.3295,6.4952,338152,0
1994-04-26,6.4568,6.5906,6.425,6.5906,150173,0
1994-04-28,6.6543,6.6543,6.4952,6.527,122962,0
1994-04-29,6.6224,6.6923,6.5587,6.6543,221547,0
1994-05-02,6.6543,6.6923,6.5587,6.6543,128263,0
1994-05-03,6.6543,6.788,6.6543,6.7245,247692,0
1994-05-04,6.7245,6.7245,6.5906,6.6543,240276,0
1994-05-05,6.7245,6.7562,6.7245,6.7245,231088,0
1994-05-06,6.6543,6.788,6.6224,6.7562,428252,0
1994-05-09,6.7245,6.9218,6.7245,6.8517,327901,0
1994-05-10,6.8517,6.9855,6.8517,6.9855,260766,0
1994-05-11,6.9855,6.9855,6.89,6.89,219074,0
1994-05-12,6.89,6.9218,6.788,6.82,163596,0
1994-05-13,6.82,6.9218,6.82,6.89,434962,0
1994-05-16,6.9537,6.9537,6.89,6.9218,235328,0
1994-05-17,6.9218,7.0173,6.9218,6.9537,429664,0
1994-05-18,7.0173,7.0873,6.9855,7.0873,213416,0
1994-05-19,7.119,7.2848,7.0873,7.0873,667113,0
1994-05-20,7.119,7.119,6.89,6.9537,1061803,0
1994-05-23,6.9218,6.9218,6.89,6.9218,488671,0
1994-05-24,6.9218,6.9537,6.89,6.9218,131090,0
1994-05-25,6.9537,6.9537,6.89,6.89,93285,0
1994-05-26,6.9218,6.9537,6.9218,6.9218,305995,0
1994-05-27,6.9091,6.9408,6.8772,6.8772,94696,0
1994-05-31,6.9091,6.9727,6.8772,6.9091,147699,0
1994-06-01,6.9091,6.9727,6.8772,6.9091,101056,0
1994-06-02,6.8772,6.9408,6.8772,6.9408,149461,0
1994-06-03,6.9408,7.0045,6.9408,7.0045,456874,0
1994-06-06,7.0045,7.1064,7.0045,7.1064,480197,0
1994-06-07,7.0745,7.1064,7.0745,7.1064,90455,0
1994-06-08,7.1064,7.1064,7.0045,7.0745,225435,0
1994-06-09,7.1064,7.1382,7.0745,7.1064,154414,0
1994-06-10,7.1064,7.1064,7.0045,7.0428,65013,0
1994-06-13,7.0745,7.1382,7.0045,7.1064,148048,0
1994-06-14,7.1382,7.17,7.0428,7.0428,106356,0
1994-06-15,7.0045,7.0745,6.9727,6.9727,63602,0
1994-06-16,6.9727,7.1064,6.8772,6.9727,158299,0
1994-06-17,7.0045,7.0045,6.9408,6.9408,109886,0
1994-06-20,6.9408,6.9408,6.8453,6.8772,81267,0
1994-06-21,6.8772,6.8772,6.7754,6.8453,351932,0
1994-06-22,6.8071,6.9091,6.8071,6.9091,105652,0
1994-06-23,6.8772,6.9408,6.7434,6.7754,258293,0
1994-06-24,6.7434,6.7434,6.6798,6.7115,62543,0
1994-06-27,6.6417,6.8071,6.5778,6.7115,128614,0
1994-06-28,6.7434,6.7434,6.5778,6.5778,56180,0
1994-06-29,6.6098,6.7754,6.6098,6.7754,134978,0
1994-06-30,6.7434,6.8453,6.7434,6.8453,151936,0
1994-07-01,6.8071,6.9408,6.8071,6.9408,144163,0
1994-07-05,6.9408,7.0045,6.9408,6.9727,86218,0
1994-07-06,6.9727,6.9727,6.7434,6.7434,155120,0
1994-07-07,6.8071,6.8071,6.6417,6.6417,90809,0
1994-07-08,6.6098,6.7115,6.6098,6.7115,112716,0
1994-07-11,6.6798,6.7115,6.6417,6.7115,77381,0
1994-07-12,6.7434,6.7434,6.6417,6.7115,202821,0
1994-07-13,6.6798,6.7754,6.6417,6.6417,107413,0
1994-07-14,6.6798,6.8453,6.6417,6.8453,127202,0
1994-07-15,6.8071,6.8071,6.6798,6.7434,95405,0
1994-07-18,6.7754,6.8453,6.7754,6.8453,138507,0
1994-07-19,6.8071,6.9408,6.8071,6.8772,124730,0
1994-07-20,6.8772,6.8772,6.6098,6.6417,133916,0
1994-07-21,6.6417,6.7115,6.6098,6.6798,61481,0
1994-07-22,6.7115,6.7754,6.6798,6.7434,42401,0
1994-07-25,6.7434,6.8453,6.7434,6.8453,70669,0
1994-07-26,6.9408,6.9408,6.6098,6.7434,367124,0
1994-07-27,6.7115,6.7434,6.7115,6.7434,66785,0
1994-07-28,6.7754,6.8772,6.7434,6.8453,408466,0
1994-07-29,6.8772,6.9408,6.8772,6.8772,80913,0
1994-08-01,6.8772,7.17,6.8772,7.1382,3407999,0
1994-08-02,7.17,7.5714,7.17,7.469,3113665,0
1994-08-03,7.5009,7.5009,7.4059,7.4377,296458,0
1994-08-04,7.469,7.5009,7.4059,7.469,409169,0
1994-08-05,7.5009,7.5009,7.4377,7.469,154764,0
1994-08-08,7.5009,7.6665,7.469,7.6665,444505,0
1994-08-09,7.6665,7.6665,7.469,7.469,316595,0
1994-08-10,7.469,7.705,7.4377,7.6344,734954,0
1994-08-11,7.6665,7.7682,7.6344,7.7372,275958,0
1994-08-12,7.705,7.7682,7.6344,7.7682,125439,0
1994-08-15,7.705,7.8325,7.6665,7.8325,594324,0
1994-08-16,7.8325,8.0672,7.8325,7.9348,1338111,0
1994-08-17,7.9348,7.9654,7.8325,7.8644,441677,0
1994-08-18,7.8644,7.8644,7.7372,7.7682,227554,0
1994-08-19,7.7372,7.7682,7.6665,7.7372,186917,0
1994-08-22,7.7372,7.7372,7.6031,7.6344,288684,0
1994-08-23,7.6344,7.8644,7.6344,7.8325,415530,0
1994-08-24,7.8325,7.9017,7.8008,7.8325,370302,0
1994-08-25,7.8325,7.8644,7.7682,7.8008,210591,0
1994-08-26,7.8325,7.9017,7.8008,7.9017,152998,0
1994-08-29,7.8891,7.9539,7.8579,7.9539,168898,0
1994-08-30,7.9215,7.9861,7.8891,7.9539,172787,0
1994-08-31,7.9215,7.9861,7.8891,7.9861,621888,0
1994-09-01,7.9539,7.9539,7.8891,7.9539,189036,0
1994-09-02,7.8891,7.9539,7.8579,7.9539,87276,0
1994-09-06,7.9215,7.9539,7.9215,7.9539,175256,0
1994-09-07,7.9539,7.9539,7.8579,7.8891,165012,0
1994-09-08,7.8891,7.8891,7.7879,7.8579,87628,0
1994-09-09,7.8579,7.8579,7.7236,7.756,176671,0
1994-09-12,7.7879,7.7879,7.6538,7.6922,297518,0
1994-09-13,7.6538,7.6922,7.5904,7.6538,114131,0
1994-09-14,7.6538,7.7236,7.6538,7.6538,102469,0
1994-09-15,7.6922,7.8579,7.6922,7.8579,155471,0
1994-09-16,7.7879,7.8891,7.7879,7.8187,333203,0
1994-09-19,7.8579,7.9215,7.7879,7.8187,96814,0
1994-09-20,7.8579,7.8579,7.6922,7.6922,142046,0
1994-09-21,7.6922,7.7236,7.5904,7.6538,109886,0
1994-09-22,7.7236,7.756,7.6538,7.6922,336032,0
1994-09-23,7.7236,7.8579,7.7236,7.756,175256,0
1994-09-26,7.756,7.7879,7.6538,7.756,81974,0
1994-09-27,7.7236,7.7236,7.5587,7.5587,593263,0
1994-09-28,7.6922,7.8187,7.6922,7.7236,349102,0
1994-09-29,7.756,7.756,7.6922,7.7236,146287,0
1994-09-30,7.6922,7.6922,7.5587,7.6538,179852,0
1994-10-03,7.6223,7.6223,7.5587,7.5904,36746,0
1994-10-04,7.5587,7.5587,7.4245,7.4571,692200,0
1994-10-05,7.4245,7.4245,7.2911,7.4245,373131,0
1994-10-06,7.4245,7.5261,7.4059,7.4884,286916,0
1994-10-07,7.5261,7.5261,7.4571,7.5261,92221,0
1994-10-10,7.4884,7.5587,7.4884,7.5261,69252,0
1994-10-11,7.5587,7.6922,7.5587,7.6922,123318,0
1994-10-12,7.6922,7.6922,7.5587,7.6223,236739,0
1994-10-13,7.6922,7.7236,7.6223,7.6922,722940,0
1994-10-14,7.6922,7.7879,7.6538,7.7236,838482,0
1994-10-17,7.756,7.756,7.5587,7.5587,359346,0
1994-10-18,7.5587,7.5904,7.5261,7.5904,455458,0
1994-10-19,7.5904,7.5904,7.5587,7.5904,284084,0
1994-10-20,7.5904,7.5904,7.5587,7.5587,78795,0
1994-10-21,7.5587,7.5904,7.5587,7.5904,215540,0
1994-10-24,7.5904,7.6922,7.5904,7.6223,310942,0
1994-10-25,7.6223,7.7879,7.6223,7.7879,431784,0
1994-10-26,7.7879,7.7879,7.6922,7.756,184796,0
1994-10-27,7.756,7.7879,7.7236,7.7879,280552,0
1994-10-28,7.7879,7.8891,7.7879,7.8579,139216,0
1994-10-31,7.8891,7.9861,7.8579,7.9539,220839,0
1994-11-01,7.9861,8.0554,7.8891,7.9861,1028583,0
1994-11-02,8.0554,8.2532,8.0234,8.2205,503867,0
1994-11-03,8.2205,8.5514,8.2205,8.4824,720115,0
1994-11-04,8.5202,8.5202,8.3544,8.3858,504574,0
1994-11-07,8.4192,8.4824,8.2844,8.3544,387263,0
1994-11-08,8.3544,8.3544,8.3161,8.3544,271011,0
1994-11-09,8.4192,8.4824,8.3161,8.3544,168898,0
1994-11-10,8.3858,8.4192,8.2844,8.2844,269953,0
1994-11-11,8.3161,8.3858,8.2205,8.2205,220489,0
1994-11-14,8.2844,8.3544,8.2532,8.3161,166421,0
1994-11-15,8.2844,8.3858,8.2532,8.3161,289741,0
1994-11-16,8.2844,8.3858,8.2844,8.3544,133214,0
1994-11-17,8.3544,8.3858,8.3544,8.3858,39573,0
1994-11-18,8.3858,8.3858,8.2844,8.2844,304584,0
1994-11-21,8.2844,8.3161,8.2532,8.3161,140987,0
1994-11-22,8.3161,8.3161,8.0873,8.0873,258293,0
1994-11-23,8.1509,8.1509,7.9215,7.9861,1482280,0
1994-11-25,8.0234,8.0554,7.9861,8.0554,102117,0
1994-11-28,8.0102,8.106,8.0102,8.106,193986,0
1994-11-29,8.106,8.1449,7.9728,7.9728,118369,0
1994-11-30,7.9728,8.0102,7.9082,7.9082,226138,0
1994-12-01,7.9397,7.9397,7.8449,7.8449,125439,0
1994-12-02,7.8449,7.8449,7.6803,7.7116,371362,0
1994-12-05,7.7747,7.9082,7.7431,7.8074,249460,0
1994-12-06,7.7747,7.8074,7.7431,7.7431,202821,0
1994-12-07,7.7116,7.7431,7.6409,7.6803,207063,0
1994-12-08,7.6803,7.6803,7.4751,7.5079,158652,0
1994-12-09,7.577,7.577,7.4439,7.4439,251934,0
1994-12-12,7.5079,7.6803,7.4122,7.6409,310942,0
1994-12-13,7.6803,7.6803,7.6409,7.6803,68903,0
1994-12-14,7.6803,7.9728,7.6409,7.9397,911980,0
1994-12-15,7.9397,7.9397,7.8074,7.9082,143458,0
1994-12-16,7.9082,8.0102,7.9082,7.9082,271368,0
1994-12-19,7.9397,7.9728,7.8449,7.9728,336032,0
1994-12-20,7.9728,7.9728,7.9082,7.9728,504225,0
1994-12-21,7.9397,7.9728,7.9082,7.9082,427189,0
1994-12-22,7.8768,7.9082,7.7116,7.7747,365707,0
1994-12-23,7.7431,7.9728,7.7431,7.9728,213067,0
1994-12-27,7.9397,7.9728,7.9082,7.9082,103884,0
1994-12-28,7.9728,8.0102,7.9082,7.9397,350516,0
1994-12-29,7.9082,7.9728,7.9082,7.9397,481607,0
1994-12-30,7.9728,7.9728,7.8449,7.8449,233913,0
1995-01-03,7.8768,7.9397,7.8074,7.9082,129675,0
1995-01-04,7.9082,7.9082,7.7116,7.8449,225435,0
1995-01-05,7.8449,7.8768,7.8074,7.8074,43108,0
1995-01-06,7.8449,7.9397,7.7116,7.8768,584076,0
1995-01-09,7.8449,7.8768,7.8449,7.8449,196107,0
1995-01-10,7.8449,7.9397,7.8074,7.9397,251934,0
1995-01-11,7.9082,7.9728,7.8768,7.9728,188331,0
1995-01-12,7.9397,8.0747,7.9397,8.0747,1214796,0
1995-01-13,8.106,8.1449,8.0747,8.1449,804207,0
1995-01-16,8.1449,8.1449,8.106,8.1449,426130,0
1995-01-17,8.106,8.4437,8.0747,8.4437,999254,0
1995-01-18,8.4437,8.6085,8.4437,8.5067,1286878,0
1995-01-19,8.476,8.571,8.476,8.5397,1637041,0
1995-01-20,8.6085,8.6416,8.2396,8.4437,1331046,0
1995-01-23,8.4052,8.4052,8.3092,8.3421,107413,0
1995-01-24,8.3736,8.5397,8.3736,8.5067,178791,0
1995-01-25,8.5397,8.6085,8.476,8.571,251231,0
1995-01-26,8.6085,8.6416,8.571,8.6085,342392,0
1995-01-27,8.6085,8.6085,8.5067,8.5067,193634,0
1995-01-30,8.5397,8.5397,8.476,8.5067,494678,0
1995-01-31,8.5067,8.5067,8.3421,8.3736,191510,0
1995-02-01,8.4437,8.5568,8.4052,8.5067,255465,0
1995-02-02,8.5067,8.6085,8.476,8.571,184443,0
1995-02-03,8.6085,8.6416,8.5397,8.6085,130031,0
1995-02-06,8.6714,8.6714,8.571,8.6416,122260,0
1995-02-07,8.6416,8.6714,8.4437,8.476,759684,0
1995-02-08,8.4437,8.571,8.4052,8.571,472067,0
1995-02-09,8.6416,8.8064,8.6416,8.7434,363591,0
1995-02-10,8.707,8.7434,8.6714,8.707,138866,0
1995-02-13,8.7744,8.7744,8.571,8.571,245217,0
1995-02-14,8.6085,8.6085,8.4052,8.4437,581604,0
1995-02-15,8.476,8.476,8.2396,8.2713,738137,0
1995-02-16,8.2713,8.2713,8.0747,8.2153,742375,0
1995-02-17,8.2396,8.2713,8.1762,8.2085,525774,0
1995-02-21,8.2396,8.2396,8.106,8.2396,262888,0
1995-02-22,8.2085,8.2396,8.1762,8.1762,260415,0
1995-02-23,8.2396,8.3092,8.2085,8.2396,564641,0
1995-02-24,8.2713,8.2713,8.1762,8.1762,123318,0
1995-02-27,8.2266,8.2645,8.1321,8.1634,269953,0
1995-02-28,8.1957,8.3288,8.1957,8.2645,495388,0
1995-03-01,8.3288,8.3288,8.2645,8.2645,517652,0
1995-03-02,8.2645,8.3989,8.2645,8.2645,343097,0
1995-03-03,8.2266,8.3989,8.2266,8.299,533549,0
1995-03-06,8.3288,8.3288,8.1957,8.1957,544150,0
1995-03-07,8.2645,8.2645,8.1321,8.1634,87276,0
1995-03-08,8.1634,8.2266,8.0612,8.0612,437438,0
1995-03-09,8.0994,8.0994,7.9976,7.9976,479486,0
1995-03-10,7.9976,8.1634,7.9976,8.1634,1807706,0
1995-03-13,8.1634,8.299,8.1634,8.2645,535670,0
1995-03-14,8.3288,8.3605,8.299,8.3605,343802,0
1995-03-15,8.3989,8.4316,8.299,8.4316,502100,0
1995-03-16,8.3989,8.5978,8.3989,8.462,542033,0
1995-03-17,8.462,8.5335,8.3989,8.4316,519412,0
1995-03-20,8.4316,8.4942,8.4316,8.462,317657,0
1995-03-21,8.4316,8.563,8.3605,8.5335,537790,0
1995-03-22,8.4316,8.563,8.4316,8.4942,555457,0
1995-03-23,8.4942,8.5978,8.4942,8.5335,557225,0
1995-03-24,8.5335,8.6998,8.5335,8.6605,478078,0
1995-03-27,8.5978,8.6274,8.3605,8.5978,869579,0
1995-03-28,8.5978,8.5978,8.3989,8.462,341328,0
1995-03-29,8.4316,8.4316,8.3605,8.4316,216601,0
1995-03-30,8.4942,8.4942,8.2645,8.299,394686,0
1995-03-31,8.2645,8.299,8.0994,8.0994,554748,0
1995-04-03,8.0994,8.2266,8.0612,8.1957,526483,0
1995-04-04,8.1634,8.1957,8.0301,8.0301,301050,0
1995-04-05,8.0994,8.2645,8.0612,8.2266,403164,0
1995-04-06,8.2266,8.462,8.2266,8.4316,420833,0
1995-04-07,8.2266,8.4316,8.2266,8.3605,552278,0
1995-04-10,8.3605,8.3989,8.1957,8.1957,294688,0
1995-04-11,8.2266,8.2645,8.1634,8.1957,303166,0
1995-04-12,8.1634,8.1634,8.0301,8.0612,448746,0
1995-04-13,8.1321,8.2266,8.1128,8.1957,491500,0
1995-04-17,8.1634,8.299,7.9654,7.9654,498216,0
1995-04-18,7.9976,7.9976,7.6979,7.6979,616581,0
1995-04-19,7.7617,7.7935,7.6292,7.6665,519770,0
1995-04-20,7.6665,7.7306,7.6292,7.6979,508105,0
1995-04-21,7.7306,7.7306,7.5967,7.6292,261828,0
1995-04-24,7.6292,7.6665,7.4948,7.5334,220839,0
1995-04-25,7.5334,7.6979,7.5334,7.6979,193634,0
1995-04-26,7.6292,7.7306,7.5967,7.5967,312357,0
1995-04-27,7.4634,7.6665,7.3991,7.6292,431081,0
1995-04-28,7.6979,7.929,7.6979,7.929,503867,0
1995-05-01,7.895,8.0994,7.895,8.0612,542033,0
1995-05-02,7.9654,7.9976,7.895,7.929,888658,0
1995-05-03,7.8644,8.0301,7.8644,7.9976,1622557,0
1995-05-04,8.0301,8.1321,8.0301,8.0994,1419381,0
1995-05-05,8.1321,8.1321,7.9654,7.9654,771705,0
1995-05-08,7.929,8.0301,7.929,7.9976,547331,0
1995-05-09,8.0301,8.0612,7.9976,8.0301,62894,0
1995-05-10,8.0994,8.0994,8.0612,8.0612,492559,0
1995-05-11,8.0612,8.0994,8.0301,8.0994,101056,0
1995-05-12,8.0301,8.1321,7.9976,8.1321,307052,0
1995-05-15,8.0994,8.2266,8.0994,8.1634,425425,0
1995-05-16,8.1634,8.2266,8.1321,8.2266,711635,0
1995-05-17,8.2266,8.2266,7.9976,8.0994,196811,0
1995-05-18,8.0612,8.0994,7.929,7.9654,767111,0
1995-05-19,7.895,7.9654,7.7935,7.9654,340270,0
1995-05-22,7.9654,7.9976,7.929,7.9654,267480,0
1995-05-23,7.9654,7.9976,7.8644,7.895,1041656,0
1995-05-24,7.895,7.895,7.6979,7.7306,1177337,0
1995-05-25,7.7617,7.7935,7.5652,7.7617,628243,0
1995-05-26,7.7505,7.7505,7.6156,7.717,280908,0
1995-05-30,7.6538,7.7505,7.6538,7.717,663229,0
1995-05-31,7.7505,7.8512,7.7505,7.8512,335677,0
1995-06-01,7.8836,7.8836,7.6858,7.6858,728946,0
1995-06-02,7.6858,7.6858,7.6156,7.6538,348395,0
1995-06-05,7.6538,7.7879,7.6538,7.6538,786896,0
1995-06-06,7.6538,7.6538,7.5842,7.6156,891134,0
1995-06-07,7.5842,7.6156,7.5205,7.6156,472773,0
1995-06-08,7.5842,7.6538,7.4823,7.6538,666053,0
1995-06-09,7.6538,7.6858,7.5842,7.6538,745554,0
1995-06-12,7.6156,7.6538,7.5842,7.6156,367829,0
1995-06-13,7.6538,7.8187,7.5842,7.8187,1125044,0
1995-06-14,7.7879,7.7879,7.717,7.7505,264655,0
1995-06-15,7.7505,7.7505,7.6538,7.7505,156178,0
1995-06-16,7.7505,7.7505,7.717,7.7505,176671,0
1995-06-19,7.7505,7.7505,7.5842,7.6156,832830,0
1995-06-20,7.6538,7.6538,7.4823,7.6156,437792,0
1995-06-21,7.5842,7.5842,7.3868,7.4501,1212678,0
1995-06-22,7.3868,7.5205,7.3482,7.3482,986185,0
1995-06-23,7.4823,7.717,7.4501,7.6858,1217621,0
1995-06-26,7.6538,7.8836,7.6538,7.8836,1002083,0
1995-06-27,7.8187,7.8836,7.7879,7.8187,826824,0
1995-06-28,7.7879,7.8187,7.6538,7.717,411294,0
1995-06-29,7.7505,7.7505,7.6858,7.717,175966,0
1995-06-30,7.717,7.717,7.5517,7.5842,705274,0
1995-07-03,7.5842,7.6538,7.5205,7.6538,409169,0
1995-07-05,7.6858,7.6858,7.5517,7.5842,316950,0
1995-07-06,7.5842,7.5842,7.2848,7.4823,3128146,0
1995-07-07,7.4823,7.6538,7.4823,7.5842,911269,0
1995-07-10,7.5517,7.5517,7.4183,7.4183,872404,0
1995-07-11,7.4501,7.4501,7.3868,7.4183,209533,0
1995-07-12,7.4183,7.4501,7.3482,7.4183,1796044,0
1995-07-13,7.3868,7.5205,7.3868,7.5205,1373798,0
1995-07-14,7.5517,7.5517,7.4377,7.4823,904914,0
1995-07-17,7.5205,7.5517,7.4377,7.4823,1196067,0
1995-07-18,7.4501,7.4823,7.3165,7.3868,1112679,0
1995-07-19,7.3868,7.4501,7.2848,7.4501,997135,0
1995-07-20,7.4501,7.5517,7.4183,7.5205,1429276,0
1995-07-21,7.5205,7.6858,7.5205,7.6858,563586,0
1995-07-24,7.6156,7.6858,7.4501,7.5517,609164,0
1995-07-25,7.5517,7.5517,7.4501,7.5517,673120,0
1995-07-26,7.5517,7.7879,7.5517,7.6858,422600,0
1995-07-27,7.6858,7.8512,7.6538,7.6538,1300303,0
1995-07-28,7.6538,7.717,7.6538,7.6538,1019395,0
1995-07-31,7.6858,7.6858,7.5842,7.6156,422950,0
1995-08-01,7.6538,7.6538,7.4501,7.4501,662517,0
1995-08-02,7.4823,7.6156,7.4501,7.6156,1337054,0
1995-08-03,7.5842,7.5842,7.3868,7.3868,910922,0
1995-08-04,7.4183,7.4501,7.3482,7.3868,1063209,0
1995-08-07,7.4183,7.4501,7.3165,7.3165,1734211,0
1995-08-08,7.3868,7.4183,7.3482,7.3868,853681,0
1995-08-09,7.4501,7.5205,7.3868,7.4183,444505,0
1995-08-10,7.4183,7.4823,7.4183,7.4183,411648,0
1995-08-11,7.4183,7.4183,7.3165,7.3165,196107,0
1995-08-14,7.3165,7.3165,7.2145,7.2848,726119,0
1995-08-15,7.253,7.4501,7.253,7.4501,1793573,0
1995-08-16,7.4501,7.5517,7.4183,7.5205,1533510,0
1995-08-17,7.5517,7.5517,7.469,7.4823,892191,0
1995-08-18,7.4501,7.5205,7.4501,7.4823,687959,0
1995-08-21,7.5517,7.6538,7.5517,7.5842,607399,0
1995-08-22,7.6156,7.6538,7.5842,7.6538,426130,0
1995-08-23,7.6156,7.6156,7.5517,7.5517,296102,0
1995-08-24,7.5842,7.5842,7.4823,7.5517,339910,0
1995-08-25,7.6156,7.6858,7.5517,7.6858,413763,0
1995-08-28,7.6858,7.717,7.4823,7.5205,751914,0
1995-08-29,7.5205,7.5205,7.4501,7.4823,618701,0
1995-08-30,7.5079,7.5389,7.4751,7.5389,584430,0
1995-08-31,7.5714,7.6095,7.4059,7.4751,419773,0
1995-09-01,7.4751,7.5714,7.4377,7.5079,408114,0
1995-09-05,7.6095,7.6095,7.4751,7.5714,807744,0
1995-09-06,7.5079,7.8074,7.4751,7.8074,1472733,0
1995-09-07,7.7747,8.1449,7.7747,7.9397,1021867,0
1995-09-08,7.9082,7.9794,7.8074,7.8384,221898,0
1995-09-11,7.8384,7.8768,7.7431,7.7747,778765,0
1995-09-12,7.7747,7.9397,7.7431,7.9397,334615,0
1995-09-13,7.9397,7.9794,7.9082,7.9397,308113,0
1995-09-14,7.9794,8.0102,7.9794,7.9794,400691,0
1995-09-15,8.0102,8.1449,7.9794,8.1128,666760,0
1995-09-18,8.2085,8.2782,8.1449,8.2782,1011978,0
1995-09-19,8.2782,8.6149,8.2473,8.5773,1013741,0
1995-09-20,8.5773,8.5773,8.3092,8.3421,560403,0
1995-09-21,8.3092,8.3092,8.0747,8.0747,396805,0
1995-09-22,8.1128,8.2085,8.0747,8.2085,398571,0
1995-09-25,8.1449,8.2473,8.1449,8.2085,241685,0
1995-09-26,8.2473,8.2782,8.1762,8.2782,460762,0
1995-09-27,8.2473,8.2473,8.0102,8.0426,393273,0
1995-09-28,8.0426,8.0426,7.9794,8.0102,337089,0
1995-09-29,7.9794,8.1449,7.9794,8.1449,533549,0
1995-10-02,8.1449,8.1449,8.0426,8.0426,211654,0
1995-10-03,8.0102,8.1128,7.9794,8.0747,355110,0
1995-10-04,8.0426,8.0747,8.0102,8.0426,238506,0
1995-10-05,8.0426,8.1762,8.0102,8.1128,191866,0
1995-10-06,8.0747,8.1762,8.0747,8.1128,208471,0
1995-10-09,8.1449,8.1449,8.0426,8.1449,232498,0
1995-10-10,8.0747,8.1128,8.0426,8.1128,675241,0
1995-10-11,8.0747,8.0747,7.9082,7.9794,241685,0
1995-10-12,8.0102,8.0426,7.9794,8.0426,209180,0
1995-10-13,8.0426,8.0426,7.9397,7.9794,411997,0
1995-10-16,7.9794,7.9794,7.9082,7.9397,211654,0
1995-10-17,7.9397,7.9794,7.8384,7.8384,1027875,0
1995-10-18,7.8768,7.8768,7.7431,7.7747,292917,0
1995-10-19,7.7747,7.7747,7.5714,7.6409,674886,0
1995-10-20,7.6409,7.6409,7.4751,7.4751,881238,0
1995-10-23,7.4751,7.4751,7.4377,7.4377,1064980,0
1995-10-24,7.4751,7.5389,7.4377,7.5389,851909,0
1995-10-25,7.5079,7.5389,7.3736,7.4751,634957,0
1995-10-26,7.4751,7.6409,7.3736,7.5079,1099605,0
1995-10-27,7.5079,7.8384,7.5079,7.6729,843432,0
1995-10-30,7.6729,7.8768,7.6729,7.7747,566059,0
1995-10-31,7.7431,7.8074,7.7431,7.7747,1616902,0
1995-11-01,7.8074,7.8768,7.8074,7.8074,651916,0
1995-11-02,7.8074,8.0102,7.8074,7.9794,769933,0
1995-11-03,7.9794,8.0102,7.9082,7.9397,487963,0
1995-11-06,7.9082,8.0102,7.9082,7.9794,289034,0
1995-11-07,7.9794,8.0102,7.9794,7.9794,217663,0
1995-11-08,7.9397,8.0102,7.9397,7.9794,187979,0
1995-11-09,8.0102,8.1128,8.0102,8.0747,871699,0
1995-11-10,8.0426,8.1449,7.9794,8.1128,281614,0
1995-11-13,8.0747,8.1449,8.0747,8.1128,368537,0
1995-11-14,8.0747,8.1762,8.0747,8.1449,195753,0
1995-11-15,8.1449,8.2085,8.1449,8.1762,344157,0
1995-11-16,8.1762,8.2473,8.0747,8.1128,280552,0
1995-11-17,8.0747,8.1128,7.9794,8.0102,451573,0
1995-11-20,8.0426,8.1449,8.0102,8.1449,183034,0
1995-11-21,8.1128,8.3092,8.1128,8.3092,240276,0
1995-11-22,8.3798,8.476,8.3421,8.476,463942,0
1995-11-24,8.476,8.5129,8.4121,8.5129,230378,0
1995-11-27,8.5129,8.5129,8.3798,8.476,242039,0
1995-11-28,8.4437,8.476,8.3421,8.4121,464646,0
1995-11-29,8.3989,8.4316,8.3989,8.4316,254758,0
1995-11-30,8.3989,8.3989,8.3675,8.3989,190454,0
1995-12-01,8.3989,8.4316,8.3675,8.3675,387263,0
1995-12-04,8.3989,8.5335,8.336,8.5003,451924,0
1995-12-05,8.5003,8.5335,8.5003,8.5335,408114,0
1995-12-06,8.5335,8.6032,8.5335,8.6032,886182,0
1995-12-07,8.571,8.6336,8.571,8.6032,696087,0
1995-12-08,8.6032,8.6032,8.4316,8.4692,221898,0
1995-12-11,8.4692,8.5003,8.299,8.299,588671,0
1995-12-12,8.336,8.4316,8.336,8.3675,337442,0
1995-12-13,8.3989,8.571,8.3675,8.3675,288684,0
1995-12-14,8.5335,8.571,8.1634,8.1634,1177337,0
1995-12-15,8.1634,8.1634,8.0994,8.1321,765341,0
1995-12-18,8.1321,8.1321,7.9976,7.9976,513761,0
1995-12-19,7.9976,8.2645,7.9654,8.2645,836009,0
1995-12-20,8.2645,8.336,8.2645,8.2645,578071,0
1995-12-21,8.2334,8.2645,8.2016,8.2016,432492,0
1995-12-22,8.2334,8.2645,8.1321,8.2645,408114,0
1995-12-26,8.2334,8.2645,8.2016,8.2645,291860,0
1995-12-27,8.2016,8.2334,8.1634,8.2016,314827,0
1995-12-28,8.2334,8.299,8.2016,8.2645,468888,0
1995-12-29,8.336,8.6336,8.336,8.5335,902086,0
1996-01-02,8.5003,8.7689,8.5003,8.7352,529660,0
1996-01-03,8.6661,8.8703,8.6661,8.8703,763575,0
1996-01-04,8.8391,8.902,8.7689,8.902,2604848,0
1996-01-05,8.8703,8.971,8.8703,8.902,1107027,0
1996-01-08,8.8703,8.8703,8.7689,8.8703,121200,0
1996-01-09,8.9393,8.9393,8.8391,8.902,317304,0
1996-01-10,8.8703,8.8703,8.7352,8.7689,739197,0
1996-01-11,8.7999,8.8703,8.707,8.7352,323663,0
1996-01-12,8.7352,8.7352,8.6336,8.7352,286206,0
1996-01-15,8.707,8.902,8.707,8.8391,725771,0
1996-01-16,8.7999,8.7999,8.707,8.7689,344157,0
1996-01-17,8.7999,8.7999,8.7352,8.7352,238860,0
1996-01-18,8.7999,8.8391,8.707,8.8391,443091,0
1996-01-19,8.8391,8.902,8.7689,8.7999,980175,0
1996-01-22,8.7689,8.8703,8.7689,8.8391,949078,0
1996-01-23,8.8391,8.9393,8.8391,8.9393,1264259,0
1996-01-24,8.9393,9.1066,8.8703,9.0732,2034905,0
1996-01-25,9.0732,9.0732,8.9393,8.9393,233207,0
1996-01-26,8.902,9.0045,8.7999,8.902,582663,0
1996-01-29,8.902,8.971,8.902,8.9393,151585,0
1996-01-30,8.9393,9.0045,8.9393,9.0045,397510,0
1996-01-31,8.971,9.1389,8.971,9.1066,610579,0
1996-02-01,9.309,9.3742,9.0732,9.0732,575596,0
1996-02-02,9.0361,9.1389,8.9393,8.971,461112,0
1996-02-05,9.0361,9.309,9.0361,9.309,593263,0
1996-02-06,9.3411,9.4765,9.309,9.4424,475600,0
1996-02-07,9.4424,9.546,9.4424,9.4765,524006,0
1996-02-08,9.4765,9.506,9.3742,9.4424,674179,0
1996-02-09,9.506,9.506,9.4044,9.4424,396100,0
1996-02-12,9.4765,9.4765,9.3742,9.4765,311648,0
1996-02-13,9.4044,9.4424,9.309,9.3742,173138,0
1996-02-14,9.3411,9.3742,9.2701,9.3742,257238,0
1996-02-15,9.3742,9.4044,9.2594,9.309,127202,0
1996-02-16,9.2701,9.309,9.2066,9.2701,274192,0
1996-02-20,9.309,9.309,9.2066,9.2701,300341,0
1996-02-21,9.2701,9.3742,9.2409,9.309,532133,0
1996-02-22,9.3411,9.3742,9.2701,9.309,401750,0
1996-02-23,9.309,9.3742,9.309,9.309,218721,0
1996-02-26,9.3411,9.3742,9.2701,9.309,206356,0
1996-02-27,9.309,9.309,9.0045,9.0732,441677,0
1996-02-28,9.1389,9.2066,9.0732,9.1752,472418,0
1996-02-29,9.1618,9.2333,8.9271,9.0609,330023,0
1996-03-01,9.0942,9.1323,8.9979,9.0942,160062,0
1996-03-04,9.1323,9.1618,9.0609,9.0942,313771,0
1996-03-05,9.0942,9.1618,9.0609,9.1323,256880,0
1996-03-06,9.1618,9.1618,9.0609,9.1323,526129,0
1996-03-07,9.0942,9.1323,9.0942,9.0942,300697,0
1996-03-08,9.0278,9.0609,8.7945,8.8256,295041,0
1996-03-11,8.8256,8.8573,8.6211,8.8573,344157,0
1996-03-12,8.8573,8.8955,8.6605,8.7225,322249,0
1996-03-13,8.7617,8.7945,8.6211,8.7225,130031,0
1996-03-14,8.6924,8.7225,8.6211,8.6605,251581,0
1996-03-15,8.6211,8.9271,8.6211,8.7945,305643,0
1996-03-18,8.8256,8.8573,8.7225,8.7617,736369,0
1996-03-19,8.6605,8.6924,8.456,8.5272,651916,0
1996-03-20,8.5272,8.5272,8.4244,8.456,639197,0
1996-03-21,8.4892,8.6605,8.4244,8.6211,1071338,0
1996-03-22,8.6605,8.6924,8.5568,8.6924,372778,0
1996-03-25,8.6605,8.8573,8.6605,8.8256,477014,0
1996-03-26,8.8573,8.9607,8.8256,8.9607,450161,0
1996-03-27,8.9607,8.9607,8.7617,8.7945,577716,0
1996-03-28,8.7617,8.7617,8.4892,8.5907,326138,0
1996-03-29,8.6605,8.6605,8.4892,8.5568,389385,0
1996-04-01,8.6211,8.8573,8.6211,8.7225,487615,0
1996-04-02,8.9271,8.9271,8.7617,8.9271,351577,0
1996-04-03,8.8955,8.9271,8.7744,8.8256,250520,0
1996-04-04,8.8573,8.9979,8.8256,8.9607,293277,0
1996-04-08,8.9271,8.9979,8.6605,8.6924,309531,0
1996-04-09,8.7225,8.7617,8.6605,8.7225,328957,0
1996-04-10,8.7225,8.7225,8.6211,8.6924,143811,0
1996-04-11,8.7225,8.7225,8.5272,8.5568,152289,0
1996-04-12,8.5907,8.6605,8.5568,8.5907,173848,0
1996-04-15,8.5907,8.5907,8.4244,8.4244,137099,0
1996-04-16,8.4892,8.6211,8.4892,8.5907,207762,0
1996-04-17,8.6605,8.7617,8.5907,8.6605,367480,0
1996-04-18,8.6211,8.6924,8.5907,8.6924,223312,0
1996-04-19,8.6605,8.7617,8.6211,8.6605,128263,0
1996-04-22,8.6605,8.6605,8.5272,8.6211,505986,0
1996-04-23,8.6211,8.7225,8.6211,8.7225,456170,0
1996-04-24,8.6924,8.7617,8.6605,8.7225,274550,0
1996-04-25,8.6605,8.8955,8.6605,8.8256,181620,0
1996-04-26,8.8573,8.9607,8.8256,8.8573,242746,0
1996-04-29,8.9271,8.9271,8.7945,8.8256,186213,0
1996-04-30,8.8256,8.8955,8.7945,8.8256,202821,0
1996-05-01,8.8955,8.8955,8.6924,8.6924,110244,0
1996-05-02,8.6211,8.6924,8.3858,8.4892,334260,0
1996-05-03,8.5568,8.5907,8.5272,8.5568,219781,0
1996-05-06,8.5568,8.5568,8.4892,8.4892,157237,0
1996-05-07,8.5272,8.5272,8.3221,8.3221,227199,0
1996-05-08,8.3544,8.3544,8.1888,8.2205,492559,0
1996-05-09,8.2532,8.2844,8.1888,8.2205,890778,0
1996-05-10,8.2205,8.2844,8.2205,8.2532,556871,0
1996-05-13,8.2844,8.5272,8.2844,8.4892,584076,0
1996-05-14,8.5907,8.6605,8.456,8.456,508814,0
1996-05-15,8.4244,8.4892,8.2205,8.2532,818697,0
1996-05-16,8.2532,8.6211,8.2532,8.5568,397158,0
1996-05-17,8.5568,8.6211,8.4892,8.5272,220130,0
1996-05-20,8.5272,8.6211,8.2844,8.456,437438,0
1996-05-21,8.5272,8.5907,8.4892,8.5907,235683,0
1996-05-22,8.4892,8.6924,8.456,8.6605,392209,0
1996-05-23,8.7225,8.8256,8.6605,8.6605,220130,0
1996-05-24,8.7225,8.9271,8.6924,8.8955,1370972,0
1996-05-28,8.9271,8.9607,8.7225,8.7617,272783,0
1996-05-29,8.7225,8.7945,8.7225,8.7617,201053,0
1996-05-30,8.7225,8.8256,8.6924,8.8256,265362,0
1996-05-31,8.8256,9.0278,8.7617,8.7617,386205,0
1996-06-03,8.7617,8.7617,8.5907,8.6211,182326,0
1996-06-04,8.6924,8.8256,8.6924,8.8256,212712,0
1996-06-05,8.82,9.0551,8.82,9.0175,705629,0
1996-06-06,8.8499,8.9207,8.6779,8.6779,950495,0
1996-06-07,8.7508,8.7508,8.5129,8.5836,645206,0
1996-06-10,8.6149,8.649,8.4824,8.6149,745908,0
1996-06-11,8.649,8.8815,8.649,8.8815,590789,0
1996-06-12,8.9207,8.9542,8.8499,8.9207,370302,0
1996-06-13,8.9542,9.0175,8.9207,9.0175,363943,0
1996-06-14,9.0175,9.0551,8.9207,8.9207,255818,0
1996-06-17,8.9207,8.9848,8.82,8.8499,327901,0
1996-06-18,8.7809,8.8499,8.7689,8.82,371718,0
1996-06-19,8.8499,8.8499,8.7161,8.82,277375,0
1996-06-20,8.8499,8.8815,8.7809,8.8815,272783,0
1996-06-21,8.8499,8.9542,8.82,8.9207,406343,0
1996-06-24,8.8815,8.9542,8.8499,8.9542,427901,0
1996-06-25,8.9207,8.9542,8.7809,8.9542,356524,0
1996-06-26,8.9542,8.9542,8.82,8.8499,468888,0
1996-06-27,8.7809,8.9207,8.7809,8.8815,572061,0
1996-06-28,8.9542,9.2594,8.5469,8.6149,1594636,0
1996-07-01,8.7508,9.0875,8.7508,9.0551,372778,0
1996-07-02,9.0875,9.0875,8.82,8.82,479134,0
1996-07-03,8.8815,8.8815,8.7809,8.8815,216601,0
1996-07-05,8.8499,8.8499,8.7508,8.7508,96463,0
1996-07-08,8.7508,8.7809,8.7161,8.7508,611285,0
1996-07-09,8.7809,8.8499,8.7508,8.8499,227554,0
1996-07-10,8.8499,8.8815,8.649,8.7161,201757,0
1996-07-11,8.7809,8.7809,8.5129,8.5836,193634,0
1996-07-12,8.5469,8.7508,8.5469,8.7508,138866,0
1996-07-15,8.7161,8.8815,8.6779,8.7809,362530,0
1996-07-16,8.7161,8.7809,8.4437,8.4824,361469,0
1996-07-17,8.5469,8.649,8.5469,8.6149,219074,0
1996-07-18,8.649,8.9207,8.6149,8.8815,374188,0
1996-07-19,8.8499,8.8499,8.649,8.649,381608,0
1996-07-22,8.6149,8.6149,8.4824,8.5469,89750,0
1996-07-23,8.5129,8.5469,8.2396,8.3421,246986,0
1996-07-24,8.4121,8.4437,8.2782,8.2782,216601,0
1996-07-25,8.3421,8.649,8.3421,8.6149,577361,0
1996-07-26,8.6779,8.7508,8.6149,8.649,238860,0
1996-07-29,8.6149,8.6149,8.4824,8.4824,192925,0
1996-07-30,8.5469,8.649,8.5469,8.6149,112011,0
1996-07-31,8.6149,8.6779,8.5836,8.6149,97877,0
1996-08-01,8.649,8.7809,8.6149,8.7809,345570,0
1996-08-02,8.7809,9.0875,8.7161,9.0875,489030,0
1996-08-05,9.1552,9.1552,8.9848,8.9848,346275,0
1996-08-06,8.9848,9.0551,8.9207,9.0551,299988,0
1996-08-07,9.0551,9.1552,8.9542,8.9542,381963,0
1996-08-08,8.9542,9.0551,8.9542,8.9542,87276,0
1996-08-09,8.9207,8.9848,8.8815,8.9542,236033,0
1996-08-12,8.9848,9.1552,8.9542,9.1552,303522,0
1996-08-13,9.118,9.2594,9.0175,9.0551,498216,0
1996-08-14,9.0551,9.0551,8.9542,9.0175,172787,0
1996-08-15,9.0551,9.2199,9.0175,9.2199,322959,0
1996-08-16,9.2199,9.3236,9.1895,9.2594,309176,0
1996-08-19,9.2594,9.2905,9.1895,9.1895,258293,0
1996-08-20,9.1552,9.2199,9.0875,9.118,133567,0
1996-08-21,9.118,9.1552,9.0551,9.118,79500,0
1996-08-22,9.2594,9.2594,9.118,9.1552,149819,0
1996-08-23,9.1895,9.1895,9.1552,9.1552,112363,0
1996-08-26,9.1895,9.2594,9.1895,9.2199,189391,0
1996-08-27,9.2199,9.2905,9.1895,9.2594,339910,0
1996-08-28,9.2199,9.3236,9.1895,9.2905,299988,0
1996-08-29,9.3236,9.3236,9.0551,9.0875,110244,0
1996-08-30,9.0875,9.1895,8.9542,9.1552,184443,0
1996-09-03,9.1552,9.1552,8.9848,9.0875,142750,0
1996-09-04,9.0818,9.0818,8.9086,8.9086,265715,0
1996-09-05,8.7744,8.9765,8.7744,8.9086,314478,0
1996-09-06,8.8391,9.0818,8.8391,9.0427,311293,0
1996-09-09,9.0109,9.1104,8.9393,9.0818,173490,0
1996-09-10,9.0818,9.1104,8.9393,8.9765,203527,0
1996-09-11,8.9393,9.2132,8.9393,9.1827,210237,0
1996-09-12,9.1827,9.2132,9.1104,9.1827,258647,0
1996-09-13,9.1447,9.2847,9.0818,9.1104,509523,0
1996-09-16,9.1827,9.2132,9.1827,9.2132,369599,0
1996-09-17,9.2132,9.2466,9.1447,9.1827,487264,0
1996-09-18,9.1447,9.2132,9.1104,9.1104,318716,0
1996-09-19,9.1447,9.1447,9.0427,9.1447,355462,0
1996-09-20,9.0818,9.2466,9.0818,9.2466,545916,0
1996-09-23,9.2466,9.2466,9.2132,9.2466,144516,0
1996-09-24,9.1827,9.2132,9.1447,9.1447,123318,0
1996-09-25,8.9393,9.0818,8.9393,9.0109,1036003,0
1996-09-26,9.0427,9.1104,9.0427,9.0818,208471,0
1996-09-27,9.1104,9.1104,9.0427,9.0818,158652,0
1996-09-30,9.0427,9.348,8.9765,9.3158,675241,0
1996-10-01,9.348,9.348,9.2847,9.3158,847672,0
1996-10-02,9.3158,9.348,9.2132,9.2132,382671,0
1996-10-03,9.2132,9.2132,9.0109,9.0818,498569,0
1996-10-04,9.1104,9.2847,9.0818,9.2847,291157,0
1996-10-07,9.2847,9.3158,9.1827,9.2132,387969,0
1996-10-08,9.2132,9.2132,9.1447,9.2132,240625,0
1996-10-09,9.2132,9.2132,9.1104,9.1104,290800,0
1996-10-10,9.1104,9.1827,9.1104,9.1104,263598,0
1996-10-11,9.1447,9.2132,9.1104,9.2132,338855,0
1996-10-14,9.2132,9.2132,9.1104,9.1447,551922,0
1996-10-15,8.8391,8.9086,8.4692,8.8064,1164620,0
1996-10-16,8.8064,9.0818,8.7352,8.9765,759684,0
1996-10-17,8.9765,9.1104,8.9765,9.0427,224373,0
1996-10-18,9.0427,9.0818,9.0427,9.0818,375957,0
1996-10-21,9.0818,9.1447,9.0427,9.0427,265007,0
1996-10-22,9.0818,9.1104,9.0818,9.0818,576303,0
1996-10-23,9.1104,9.1104,8.8778,9.0109,213416,0
1996-10-24,9.0109,9.0427,8.9765,8.9765,190808,0
1996-10-25,9.0109,9.0109,8.8778,8.9086,175607,0
1996-10-28,8.9086,8.9393,8.7352,8.7744,324015,0
1996-10-29,8.8064,8.8391,8.7744,8.8064,169252,0
1996-10-30,8.8064,8.8064,8.6714,8.707,227554,0
1996-10-31,8.707,8.7744,8.6714,8.707,180913,0
1996-11-01,8.7352,8.7352,8.6336,8.707,333913,0
1996-11-04,8.6714,8.707,8.6032,8.6714,236033,0
1996-11-05,8.6336,8.707,8.6032,8.707,474895,0
1996-11-06,8.7352,8.7352,8.6714,8.6714,525423,0
1996-11-07,8.6714,8.7352,8.6032,8.707,619410,0
1996-11-08,8.6714,8.7744,8.6714,8.7352,238506,0
1996-11-11,8.7352,8.7744,8.6714,8.707,428962,0
1996-11-12,8.7352,8.7744,8.707,8.7352,896432,0
1996-11-13,8.7744,8.8391,8.7352,8.8391,2363514,0
1996-11-14,8.8064,8.8778,8.7744,8.8064,221191,0
1996-11-15,8.8391,8.8778,8.8064,8.8778,597505,0
1996-11-18,8.8391,8.8391,8.7744,8.8064,272430,0
1996-11-19,8.8064,8.8778,8.7352,8.7744,419069,0
1996-11-20,8.7352,8.7352,8.4367,8.6032,1080524,0
1996-11-21,8.6336,8.707,8.6032,8.6714,327197,0
1996-11-22,8.6032,8.7744,8.6032,8.707,432844,0
1996-11-25,8.707,8.7352,8.6336,8.7352,758985,0
1996-11-26,8.7352,8.7744,8.6336,8.6714,359704,0
1996-11-27,8.6714,8.7744,8.6714,8.707,270309,0
1996-11-29,8.7352,8.7352,8.6336,8.6336,319778,0
1996-12-02,8.6714,8.6714,8.6032,8.6714,356877,0
1996-12-03,8.6032,8.707,8.571,8.6714,627535,0
1996-12-04,8.6998,8.7617,8.6605,8.729,230378,0
1996-12-05,8.6998,8.7617,8.6605,8.729,193986,0
1996-12-06,8.6998,8.902,8.5568,8.8648,651564,0
1996-12-09,8.8328,8.8648,8.5978,8.6274,610930,0
1996-12-10,8.6605,8.6998,8.5978,8.6605,161832,0
1996-12-11,8.6274,8.6605,8.5568,8.6605,815871,0
1996-12-12,8.6605,8.6998,8.5568,8.6274,183738,0
1996-12-13,8.5978,8.6274,8.3221,8.456,420833,0
1996-12-16,8.4244,8.4942,8.3221,8.3221,255818,0
1996-12-17,8.3221,8.3221,8.0493,8.1509,1556832,0
1996-12-18,8.1888,8.2205,7.9149,7.9471,773471,0
1996-12-19,8.016,8.0873,7.7431,7.8449,1012685,0
1996-12-20,7.8836,8.2205,7.8836,8.1888,2629935,0
1996-12-23,8.2911,8.2911,8.1888,8.2205,496096,0
1996-12-24,8.1888,8.3544,8.1178,8.3544,210591,0
1996-12-26,8.3221,8.4942,8.3221,8.4244,316595,0
1996-12-27,8.4244,8.6998,8.4244,8.6998,239568,0
1996-12-30,8.6998,8.6998,8.4244,8.456,250166,0
1996-12-31,8.4244,8.4244,8.2205,8.3929,346275,0
1997-01-02,8.3544,8.3929,8.1509,8.1509,483023,0
1997-01-03,8.2205,8.3544,8.1509,8.3221,430373,0
1997-01-06,8.2911,8.456,8.1888,8.1888,644852,0
1997-01-07,8.2532,8.3221,8.1509,8.3221,747321,0
1997-01-08,8.2911,8.3929,8.2911,8.3221,637079,0
1997-01-09,8.3544,8.6274,8.3544,8.6274,730008,0
1997-01-10,8.5272,8.6274,8.5272,8.5978,618354,0
1997-01-13,8.5978,8.7617,8.5978,8.7617,442385,0
1997-01-14,8.7617,8.8328,8.729,8.7999,376665,0
1997-01-15,8.7999,8.9663,8.729,8.9663,380200,0
1997-01-16,8.9663,9.0361,8.8648,8.902,635310,0
1997-01-17,8.8648,8.9327,8.7999,8.902,1427511,0
1997-01-20,8.9327,8.9327,8.8648,8.9327,181972,0
1997-01-21,8.8648,9.0666,8.8648,9.0666,380200,0
1997-01-22,9.1066,9.1066,8.9327,8.9663,1156141,0
1997-01-23,8.9327,9.0045,8.7999,8.8328,540968,0
1997-01-24,8.7999,8.8648,8.729,8.7999,339910,0
1997-01-27,8.7617,8.9327,8.7617,8.9327,453692,0
1997-01-28,8.902,9.0361,8.902,9.0045,247692,0
1997-01-29,8.9663,9.0045,8.902,8.9663,591494,0
1997-01-30,8.9663,9.1066,8.5978,8.729,1560719,0
1997-01-31,8.5568,8.6998,8.4942,8.5272,1264259,0
1997-02-03,8.5272,8.5272,8.1888,8.1888,1063209,0
1997-02-04,8.1888,8.3221,8.1509,8.2532,1864950,0
1997-02-05,8.1888,8.2911,8.1178,8.1509,774885,0
1997-02-06,8.1888,8.2205,8.1178,8.1178,386559,0
1997-02-07,8.1509,8.1509,7.8138,8.016,1013034,0
1997-02-10,8.0493,8.2911,7.9861,8.2911,984061,0
1997-02-11,8.2911,8.3544,8.1888,8.2911,519061,0
1997-02-12,8.3221,8.5272,8.2911,8.5272,448746,0
1997-02-13,8.5568,8.729,8.5568,8.6274,2091087,0
1997-02-14,8.5978,8.6274,8.4244,8.456,640612,0
1997-02-18,8.456,8.4942,8.4244,8.4942,408466,0
1997-02-19,8.4244,8.4942,8.1888,8.3221,438857,0
1997-02-20,8.3544,8.4244,8.1888,8.2205,387616,0
1997-02-21,8.2205,8.2911,8.1178,8.2911,516236,0
1997-02-24,8.2911,8.2911,8.1509,8.2532,586553,0
1997-02-25,8.2205,8.4244,8.2205,8.4244,466062,0
1997-02-26,8.4942,8.4942,8.3544,8.3929,479839,0
1997-02-27,8.3929,8.4244,8.3544,8.3929,346275,0
1997-02-28,8.3544,8.3929,8.3221,8.3221,357588,0
1997-03-03,8.5978,8.6274,8.5272,8.5568,891838,0
1997-03-04,8.8328,8.8648,8.6998,8.6998,895724,0
1997-03-05,8.7881,8.7881,8.5836,8.656,1165325,0
1997-03-06,8.7225,8.7561,8.656,8.6851,519412,0
1997-03-07,8.6851,8.7561,8.6149,8.656,659692,0
1997-03-10,8.7561,8.8881,8.7561,8.8573,543090,0
1997-03-11,8.8573,8.8573,8.6851,8.7225,575596,0
1997-03-12,8.7561,8.8256,8.7225,8.7561,317304,0
1997-03-13,8.7225,8.7561,8.5836,8.6149,373480,0
1997-03-14,8.6149,8.656,8.5514,8.5836,669588,0
1997-03-17,8.5129,8.5514,8.4121,8.5514,552985,0
1997-03-18,8.5129,8.6851,8.5129,8.6149,339212,0
1997-03-19,8.6149,8.6149,8.3798,8.4498,404226,0
1997-03-20,8.3798,8.3798,8.2473,8.3092,670288,0
1997-03-21,8.349,8.4498,8.3092,8.4121,1157199,0
1997-03-24,8.2782,8.349,8.2085,8.2782,905269,0
1997-03-25,8.349,8.349,8.2085,8.2085,1017276,0
1997-03-26,8.2085,8.5129,8.2085,8.4121,987238,0
1997-03-27,8.4498,8.4498,8.2473,8.2473,834952,0
1997-03-31,8.2782,8.3092,8.0426,8.0426,994309,0
1997-04-01,8.0747,8.1762,8.0747,8.1762,1603471,0
1997-04-02,8.1762,8.2085,8.0043,8.0747,511284,0
1997-04-03,8.0426,8.0747,8.0043,8.0426,507046,0
1997-04-04,8.0426,8.1449,7.9728,8.0043,583723,0
1997-04-07,8.0043,8.106,7.9397,8.106,616581,0
1997-04-08,8.106,8.1762,8.0747,8.1762,496096,0
1997-04-09,8.2473,8.2473,8.0747,8.106,332142,0
1997-04-10,8.106,8.1449,8.0426,8.0747,186213,0
1997-04-11,8.0747,8.0747,7.9397,7.9397,172427,0
1997-04-14,7.9397,7.9397,7.8325,7.8711,396805,0
1997-04-15,7.9017,8.0426,7.9017,8.0043,430373,0
1997-04-16,8.0747,8.2473,8.0426,8.1762,1116566,0
1997-04-17,8.1762,8.349,8.1449,8.3092,940250,0
1997-04-18,8.3092,8.4121,8.3092,8.4121,314478,0
1997-04-21,8.4121,8.5129,8.3092,8.3092,1647285,0
1997-04-22,8.3092,8.3798,8.3092,8.3092,1143772,0
1997-04-23,8.2473,8.3092,8.1449,8.1449,268540,0
1997-04-24,8.1762,8.2085,8.0043,8.0426,871699,0
1997-04-25,8.0043,8.0747,7.9017,7.9397,654035,0
1997-04-28,7.9397,8.0747,7.9397,8.0747,455814,0
1997-04-29,8.0747,8.2473,8.0747,8.1449,557926,0
1997-04-30,8.1449,8.1762,8.106,8.1449,361469,0
1997-05-01,8.1762,8.1762,8.106,8.106,478078,0
1997-05-02,8.0747,8.3092,8.0747,8.2782,422950,0
1997-05-05,8.2782,8.349,8.2085,8.2473,530367,0
1997-05-06,8.2782,8.2782,8.1449,8.1762,686546,0
1997-05-07,8.1762,8.2085,7.9728,8.106,461112,0
1997-05-08,8.0747,8.1762,8.0426,8.0426,351932,0
1997-05-09,8.106,8.1449,7.9397,8.0043,375604,0
1997-05-12,8.0426,8.0426,7.9017,8.0426,346632,0
1997-05-13,8.0747,8.106,7.9397,7.9728,280204,0
1997-05-14,8.0043,8.0747,7.8711,7.9017,386909,0
1997-05-15,7.9017,7.9397,7.8325,7.8325,826471,0
1997-05-16,7.8325,7.9017,7.7682,7.8711,651564,0
1997-05-19,8.0043,8.0426,7.9397,7.9728,460053,0
1997-05-20,8.0426,8.0747,7.9017,7.9397,627186,0
1997-05-21,7.9728,8.0043,7.9017,7.9728,541674,0
1997-05-22,7.9728,7.9728,7.8711,7.9017,514113,0
1997-05-23,7.9397,8.0043,7.9017,7.9728,484787,0
1997-05-27,7.9728,8.2473,7.9728,8.2473,402106,0
1997-05-28,8.3092,8.3092,8.1762,8.1762,690433,0
1997-05-29,8.2473,8.349,8.2085,8.3092,817639,0
1997-05-30,8.3092,8.349,8.2085,8.2473,498569,0
1997-06-02,8.2473,8.2782,8.1762,8.2473,511284,0
1997-06-03,8.2473,8.2782,8.1762,8.2085,589373,0
1997-06-04,8.2016,8.2713,8.1711,8.2016,262535,0
1997-06-05,8.2334,8.4052,8.2016,8.3736,480902,0
1997-06-06,8.336,8.5067,8.336,8.4367,292570,0
1997-06-09,8.476,8.6085,8.4367,8.5773,498921,0
1997-06-10,8.5067,8.649,8.5067,8.649,293628,0
1997-06-11,8.649,8.7115,8.6085,8.6085,358996,0
1997-06-12,8.6085,8.7115,8.6085,8.6779,360412,0
1997-06-13,8.7508,8.9542,8.7115,8.8815,1172747,0
1997-06-16,8.8815,8.8815,8.6085,8.649,432492,0
1997-06-17,8.7115,8.9207,8.649,8.9207,597857,0
1997-06-18,8.9207,8.9542,8.8499,8.9542,951202,0
1997-06-19,8.9848,9.1971,8.9848,9.1247,1016568,0
1997-06-20,9.0875,9.2594,9.0875,9.2257,826471,0
1997-06-23,9.2594,9.2594,9.1971,9.2594,693966,0
1997-06-24,9.2257,9.2594,8.8136,8.8815,872761,0
1997-06-25,8.9542,9.0732,8.8815,8.9542,530367,0
1997-06-26,8.9542,9.0212,8.8815,8.902,534258,0
1997-06-27,8.902,8.9542,8.902,8.9207,503159,0
1997-06-30,8.9207,9.2594,8.9207,9.2066,776297,0
1997-07-01,9.2066,9.2594,9.0361,9.0551,426484,0
1997-07-02,9.1247,9.2594,9.0875,9.2466,291860,0
1997-07-03,9.2466,9.2594,9.2257,9.2594,986886,0
1997-07-07,9.2257,9.3606,9.1971,9.348,572419,0
1997-07-08,9.3606,9.4619,9.348,9.4317,1076633,0
1997-07-09,9.4122,9.532,9.4122,9.532,415883,0
1997-07-10,9.502,9.532,9.502,9.532,272783,0
1997-07-11,9.4619,9.553,9.4619,9.553,840605,0
1997-07-14,9.512,9.686,9.502,9.635,1468143,0
1997-07-15,9.635,9.725,9.635,9.725,919048,0
1997-07-16,9.703,9.754,9.635,9.754,593618,0
1997-07-17,9.754,9.754,9.703,9.736,827882,0
1997-07-18,9.736,9.754,9.635,9.736,1070983,0
1997-07-21,9.736,9.775,9.674,9.736,375604,0
1997-07-22,9.754,10.03,9.736,9.997,867459,0
1997-07-23,9.927,9.958,9.838,9.89,557225,0
1997-07-24,9.858,9.979,9.838,9.89,834597,0
1997-07-25,9.947,9.997,9.838,9.858,360412,0
1997-07-28,9.838,9.958,9.825,9.958,409169,0
1997-07-29,9.927,9.979,9.89,9.979,442034,0
1997-07-30,9.979,10.049,9.947,10.03,608458,0
1997-07-31,10.049,10.079,9.958,10.049,382314,0
1997-08-01,10.049,10.1,9.958,10.1,239568,0
1997-08-04,10.03,10.214,9.979,10.214,270309,0
1997-08-05,10.149,10.181,10.03,10.181,260415,0
1997-08-06,10.214,10.232,10.079,10.202,340270,0
1997-08-07,10.202,10.302,10.149,10.202,308466,0
1997-08-08,10.131,10.149,9.947,10.009,809160,0
1997-08-11,10.049,10.302,10.049,10.302,507755,0
1997-08-12,10.272,10.272,10.111,10.131,435673,0
1997-08-13,10.232,10.322,10.131,10.131,268540,0
1997-08-14,10.111,10.162,10.1,10.111,108122,0
1997-08-15,10.111,10.149,10.1,10.131,146639,0
1997-08-18,10.111,10.131,10.049,10.049,351225,0
1997-08-19,10.06,10.181,10.06,10.162,448746,0
1997-08-20,10.285,10.354,10.214,10.232,302111,0
1997-08-21,10.214,10.336,10.214,10.251,520828,0
1997-08-22,10.111,10.272,10.079,10.214,460406,0
1997-08-25,10.202,10.302,10.181,10.214,1058263,0
1997-08-26,10.202,10.272,10.111,10.111,324722,0
1997-08-27,10.049,10.232,10.049,10.214,195046,0
1997-08-28,10.111,10.162,10.009,10.049,444153,0
1997-08-29,10.079,10.1,9.927,9.927,213773,0
1997-09-02,9.958,10.387,9.958,10.387,425425,0
1997-09-03,10.398,10.551,10.358,10.461,250520,0
1997-09-04,10.432,10.582,10.137,10.157,724354,0
1997-09-05,10.228,10.451,10.228,10.41,263947,0
1997-09-08,10.41,10.5,10.38,10.48,289741,0
1997-09-09,10.48,10.62,10.48,10.564,285505,0
1997-09-10,10.551,10.564,10.5,10.532,143458,0
1997-09-11,10.48,10.653,10.41,10.603,762518,0
1997-09-12,10.603,10.907,10.582,10.876,602806,0
1997-09-15,10.844,11.028,10.825,11.011,475954,0
1997-09-16,11.011,11.15,11.011,11.061,932118,0
1997-09-17,11.049,11.221,11.049,11.131,426130,0
1997-09-18,11.117,11.234,11.061,11.079,626477,0
1997-09-19,11.079,11.2,11.049,11.079,766399,0
1997-09-22,11.15,11.283,11.117,11.271,410935,0
1997-09-23,11.271,11.271,11.182,11.221,510938,0
1997-09-24,11.182,11.403,11.169,11.375,283734,0
1997-09-25,11.303,11.456,11.303,11.425,340270,0
1997-09-26,11.425,11.507,11.353,11.391,627186,0
1997-09-29,11.391,11.475,11.375,11.475,163953,0
1997-09-30,11.475,12.053,11.442,12.053,426130,0
1997-10-01,12.053,12.673,11.99,12.265,855796,0
1997-10-02,12.265,12.436,12.265,12.347,983709,0
1997-10-03,12.417,12.417,12.074,12.176,898905,0
1997-10-06,12.213,12.213,12.04,12.053,508814,0
1997-10-07,12.092,12.228,12.023,12.176,421536,0
1997-10-08,12.176,12.297,11.99,12.04,408114,0
1997-10-09,12.003,12.194,11.973,12.176,367124,0
1997-10-10,12.228,12.399,12.228,12.277,544503,0
1997-10-13,12.277,12.334,12.245,12.245,124378,0
1997-10-14,12.228,12.265,12.228,12.265,526833,0
1997-10-15,12.194,12.245,12.161,12.228,855445,0
1997-10-16,12.245,12.297,12.161,12.228,577361,0
1997-10-17,12.176,12.228,12.176,12.194,301050,0
1997-10-20,12.213,12.228,12.143,12.143,299636,0
1997-10-21,12.176,12.194,12.112,12.124,356524,0
1997-10-22,12.124,12.124,11.941,11.973,542737,0
1997-10-23,11.941,11.99,11.868,11.941,735307,0
1997-10-24,11.941,12.161,11.799,12.053,1120097,0
1997-10-27,11.99,12.04,11.234,11.234,458640,0
1997-10-28,10.279,11.544,10.279,11.544,723295,0
1997-10-29,11.576,11.647,11.493,11.596,286916,0
1997-10-30,11.628,11.628,11.456,11.527,236739,0
1997-10-31,11.507,11.647,11.507,11.628,345922,0
1997-11-03,11.647,11.819,11.613,11.819,332855,0
1997-11-04,11.78,11.919,11.78,11.868,161832,0
1997-11-05,11.889,11.902,11.696,11.696,154057,0
1997-11-06,11.748,11.819,11.716,11.748,242039,0
1997-11-07,11.748,11.748,11.425,11.527,231439,0
1997-11-10,11.559,11.613,11.527,11.613,236033,0
1997-11-11,11.647,11.647,11.507,11.544,325782,0
1997-11-12,11.507,11.507,11.271,11.271,284441,0
1997-11-13,11.34,11.475,11.271,11.271,544503,0
1997-11-14,11.303,11.442,11.251,11.425,479134,0
1997-11-17,11.456,11.748,11.456,11.731,140276,0
1997-11-18,11.799,11.819,11.731,11.769,404578,0
1997-11-19,11.78,11.868,11.748,11.851,273488,0
1997-11-20,12.003,12.265,12.003,12.265,496447,0
1997-11-21,12.334,12.5,12.334,12.399,926114,0
1997-11-24,12.399,12.399,12.277,12.347,1030348,0
1997-11-25,12.467,12.722,12.399,12.5,883709,0
1997-11-26,12.52,12.659,12.487,12.588,435316,0
1997-11-28,12.621,12.659,12.55,12.621,222964,0
1997-12-01,12.673,13.047,12.64,12.812,510226,0
1997-12-02,12.862,12.934,12.608,12.673,424011,0
1997-12-03,12.684,12.684,12.576,12.595,485140,0
1997-12-04,12.646,13.009,12.628,12.907,397510,0
1997-12-05,12.857,12.869,12.749,12.799,309887,0
1997-12-08,12.799,12.799,12.684,12.697,196459,0
1997-12-09,12.614,12.614,12.525,12.565,446271,0
1997-12-10,12.525,12.972,12.525,12.959,384791,0
1997-12-11,12.889,12.889,12.819,12.838,210237,0
1997-12-12,12.838,13.022,12.838,12.938,301757,0
1997-12-15,12.972,13.182,12.857,13.182,402463,0
1997-12-16,13.162,13.506,13.162,13.454,1664600,0
1997-12-17,13.487,13.487,13.213,13.231,596091,0
1997-12-18,13.213,13.213,13.009,13.162,543797,0
1997-12-19,13.091,13.162,12.972,13.162,459699,0
1997-12-22,13.141,13.404,13.141,13.193,361469,0
1997-12-23,13.182,13.213,13.141,13.213,1682977,0
1997-12-24,13.193,13.366,13.193,13.354,609517,0
1997-12-26,13.314,13.385,13.213,13.213,180558,0
1997-12-29,13.252,13.314,13.213,13.213,420480,0
1997-12-30,13.213,13.85,13.213,13.812,572061,0
1997-12-31,13.746,13.78,13.608,13.677,219425,0
1998-01-02,13.677,13.708,13.475,13.558,423308,0
1998-01-05,13.608,13.881,13.591,13.812,1231756,0
1998-01-06,13.93,14.366,13.93,14.366,1111616,0
1998-01-07,14.224,14.366,14.036,14.074,851558,0
1998-01-08,14.104,14.194,13.92,13.953,539557,0
1998-01-09,13.971,13.971,13.64,13.658,589373,0
1998-01-12,13.454,13.696,13.314,13.436,768874,0
1998-01-13,13.487,13.76,13.475,13.708,628596,0
1998-01-14,13.73,13.93,13.73,13.93,583723,0
1998-01-15,13.902,14.036,13.829,13.93,816931,0
1998-01-16,13.93,14.206,13.92,14.144,298221,0
1998-01-20,14.144,14.246,14.093,14.174,520120,0
1998-01-21,14.154,14.154,14.074,14.122,504225,0
1998-01-22,14.174,14.327,14.093,14.144,873462,0
1998-01-23,14.144,14.246,14.053,14.154,440616,0
1998-01-26,14.154,14.398,14.154,14.275,414472,0
1998-01-27,14.295,14.672,14.275,14.429,576656,0
1998-01-28,14.416,14.45,14.275,14.275,278784,0
1998-01-29,14.275,14.589,14.194,14.224,1181227,0
1998-01-30,14.263,14.623,14.263,14.487,892546,0
1998-02-02,14.539,14.823,14.539,14.742,764989,0
1998-02-03,14.76,15.047,14.689,15.047,1215502,0
1998-02-04,15.066,15.734,15.066,15.653,1366024,0
1998-02-05,15.722,15.856,15.378,15.442,1039890,0
1998-02-06,15.48,15.702,15.48,15.601,1032116,0
1998-02-09,15.583,15.664,15.34,15.409,912329,0
1998-02-10,15.5,15.562,15.392,15.409,864277,0
1998-02-11,15.429,15.511,15.307,15.328,475243,0
1998-02-12,15.34,15.409,15.239,15.378,596091,0
1998-02-13,15.378,15.785,15.359,15.612,1128224,0
1998-02-17,15.753,15.976,15.722,15.856,629658,0
1998-02-18,15.856,16.403,15.856,16.339,1002083,0
1998-02-19,16.403,16.403,15.946,16.027,1872367,0
1998-02-20,15.976,15.997,15.805,15.976,804566,0
1998-02-23,16.046,16.232,16.046,16.129,645559,0
1998-02-24,16.203,16.232,16.079,16.098,561465,0
1998-02-25,16.149,16.422,16.149,16.29,578071,0
1998-02-26,16.351,16.715,16.339,16.715,616939,0
1998-02-27,16.676,16.919,16.664,16.748,528954,0
1998-03-02,16.217,16.676,16.203,16.593,1583683,0
1998-03-03,16.525,16.614,16.441,16.455,1247302,0
1998-03-04,16.391,16.391,15.957,16.059,1138825,0
1998-03-05,15.849,15.902,15.748,15.88,919048,0
1998-03-06,15.83,16.223,15.819,16.163,879824,0
1998-03-09,16.223,16.395,16.091,16.223,859681,0
1998-03-10,16.296,16.296,16.104,16.211,497858,0
1998-03-11,16.194,16.486,16.143,16.211,629306,0
1998-03-12,16.246,16.608,16.223,16.608,660398,0
1998-03-13,16.537,16.912,16.537,16.78,832474,0
1998-03-16,16.78,16.862,16.638,16.689,583723,0
1998-03-17,16.62,16.727,16.537,16.672,415530,0
1998-03-18,16.709,16.78,16.672,16.709,474541,0
1998-03-19,16.689,16.76,16.277,16.296,680537,0
1998-03-20,16.395,16.78,16.345,16.366,1223628,0
1998-03-23,16.366,16.435,16.315,16.385,542380,0
1998-03-24,16.366,16.486,16.334,16.395,487963,0
1998-03-25,16.435,16.466,16.223,16.334,821877,0
1998-03-26,16.263,16.608,16.263,16.537,477367,0
1998-03-27,16.608,16.741,16.334,16.435,533194,0
1998-03-30,16.395,16.505,16.334,16.448,444864,0
1998-03-31,16.435,16.862,16.366,16.81,1485103,0
1998-04-01,16.81,17.147,16.76,16.938,741312,0
1998-04-02,16.887,17.378,16.887,17.326,861686,0
1998-04-03,17.326,17.944,17.326,17.639,793846,0
1998-04-06,17.588,18.307,17.147,17.35,713988,0
1998-04-07,17.35,17.35,16.963,17.198,542737,0
1998-04-08,17.097,17.198,16.99,17.175,546737,0
1998-04-09,17.326,17.639,17.097,17.504,1022812,0
1998-04-13,17.614,17.867,17.35,17.867,883828,0
1998-04-14,17.792,18.562,17.69,18.331,1187232,0
1998-04-15,18.359,18.41,18.019,18.204,498921,0
1998-04-16,18.181,18.51,17.996,18.129,938717,0
1998-04-17,18.047,18.359,17.893,18.233,321310,0
1998-04-20,18.562,18.772,18.435,18.562,615994,0
1998-04-21,18.62,18.821,18.486,18.562,389385,0
1998-04-22,18.359,18.486,18.331,18.382,359233,0
1998-04-23,18.283,18.307,17.97,18.019,396922,0
1998-04-24,18.105,18.51,17.715,17.867,325548,0
1998-04-27,17.326,17.326,16.99,17.124,621650,0
1998-04-28,17.226,17.665,17.049,17.049,742964,0
1998-04-29,17.073,17.175,17.049,17.147,715873,0
1998-04-30,17.147,17.639,17.097,17.564,990771,0
1998-05-01,17.665,17.996,17.665,17.944,493267,0
1998-05-04,17.843,18.129,17.792,17.996,267122,0
1998-05-05,17.69,18.307,17.588,18.283,469472,0
1998-05-06,18.256,18.873,18.256,18.588,1014330,0
1998-05-07,18.536,18.562,17.996,18.154,526954,0
1998-05-08,18.154,18.673,18.129,18.62,315886,0
1998-05-11,18.694,19.051,18.62,18.772,542033,0
1998-05-12,18.821,18.925,18.694,18.85,473482,0
1998-05-13,18.949,19.028,18.673,18.85,357113,0
1998-05-14,18.8,19.136,18.694,19.028,644969,0
1998-05-15,19.079,19.161,18.977,19.028,854619,0
1998-05-18,19.102,19.136,18.977,19.079,546509,0
1998-05-19,19.49,19.702,19.363,19.415,1015506,0
1998-05-20,19.518,19.518,19.263,19.415,672532,0
1998-05-21,19.415,19.518,19.363,19.415,696555,0
1998-05-22,19.467,19.778,19.186,19.236,291860,0
1998-05-26,19.288,19.288,18.723,18.8,316122,0
1998-05-27,18.486,18.51,18.078,18.154,595973,0
1998-05-28,18.181,18.382,18.105,18.331,466177,0
1998-05-29,18.41,18.51,18.233,18.283,339910,0
1998-06-01,18.41,18.673,18.41,18.562,410584,0
1998-06-02,18.562,18.673,18.461,18.62,430373,0
1998-06-03,18.62,18.873,18.461,18.536,353342,0
1998-06-04,18.594,19.161,18.382,19.058,555219,0
1998-06-05,19.085,19.55,18.949,19.55,413882,0
1998-06-08,19.702,20.402,19.55,20.371,1014097,0
1998-06-09,20.346,20.632,19.88,19.936,780182,0
1998-06-10,19.936,19.988,19.677,19.854,765812,0
1998-06-11,19.828,20.244,19.391,19.677,666171,0
1998-06-12,19.778,19.936,19.263,19.391,542266,0
1998-06-15,19.34,19.34,18.594,18.594,421417,0
1998-06-16,18.643,18.873,18.435,18.673,734012,0
1998-06-17,19.085,19.778,19.085,19.441,644263,0
1998-06-18,19.391,19.441,19.034,19.186,395038,0
1998-06-19,18.85,19.108,18.746,18.772,629658,0
1998-06-22,18.723,19.677,18.723,19.522,425894,0
1998-06-23,19.575,19.778,19.312,19.65,465000,0
1998-06-24,19.65,19.962,19.263,19.288,697499,0
1998-06-25,19.236,19.55,19.236,19.288,342507,0
1998-06-26,19.627,19.627,19.415,19.474,294217,0
1998-06-29,19.474,19.498,19.263,19.34,233207,0
1998-06-30,19.211,19.312,18.85,18.949,338507,0
1998-07-01,19.211,19.312,19.136,19.136,311648,0
1998-07-02,19.236,19.778,19.236,19.753,617641,0
1998-07-06,19.727,20.169,19.677,19.753,461699,0
1998-07-07,19.727,20.319,19.727,20.066,413647,0
1998-07-08,20.169,20.346,20.09,20.19,346748,0
1998-07-09,20.169,20.453,19.828,20.039,565113,0
1998-07-10,19.988,20.22,19.936,19.962,390798,0
1998-07-13,19.936,20.244,19.828,20.19,203527,0
1998-07-14,20.269,20.733,20.22,20.244,417652,0
1998-07-15,20.19,20.554,20.169,20.269,295633,0
1998-07-16,20.346,20.428,20.066,20.371,527426,0
1998-07-17,20.428,21.148,20.428,20.837,656042,0
1998-07-20,21.25,21.662,21.148,21.198,710692,0
1998-07-21,21.485,21.764,21.148,21.275,578777,0
1998-07-22,21.173,21.69,20.861,21.02,746499,0
1998-07-23,21.173,21.434,20.809,20.809,397158,0
1998-07-24,20.657,21.069,20.657,20.837,503399,0
1998-07-27,20.76,20.76,19.988,20.09,608929,0
1998-07-28,20.09,20.428,19.677,20.19,1182753,0
1998-07-29,21.69,21.69,20.861,20.861,2052219,0
1998-07-30,21.275,21.275,20.76,20.97,1049668,0
1998-07-31,20.861,20.942,20.293,20.554,706685,0
1998-08-03,20.809,20.861,20.554,20.657,435084,0
1998-08-04,20.861,20.97,20.039,20.039,1154962,0
1998-08-05,19.828,20.346,19.312,19.828,686661,0
1998-08-06,19.778,20.733,19.778,20.554,476071,0
1998-08-07,20.657,20.707,20.371,20.402,516824,0
1998-08-10,20.505,20.505,20.116,20.14,335207,0
1998-08-11,20.169,20.169,19.55,19.677,568414,0
1998-08-12,19.702,19.962,19.498,19.778,349814,0
1998-08-13,19.854,19.936,19.727,19.805,423541,0
1998-08-14,19.727,20.19,19.702,20.066,953322,0
1998-08-17,20.14,20.606,20.14,20.293,740608,0
1998-08-18,20.319,20.76,20.319,20.632,524600,0
1998-08-19,20.632,20.733,20.346,20.453,553332,0
1998-08-20,20.428,20.606,20.14,20.453,525301,0
1998-08-21,20.402,20.428,19.363,19.677,851791,0
1998-08-24,19.828,20.319,19.828,20.319,604923,0
1998-08-25,20.428,20.919,20.428,20.632,536376,0
1998-08-26,20.657,20.657,20.244,20.453,1382747,0
1998-08-27,20.346,20.346,19.575,19.702,370302,0
1998-08-28,19.65,19.702,18.899,19.415,535670,0
1998-08-31,19.498,19.601,18.567,18.746,635310,0
1998-09-01,18.643,19.085,17.614,18.899,1799694,0
1998-09-02,18.873,19.085,18.694,19.034,1203016,0
1998-09-03,19.085,19.085,18.62,18.8,744140,0
1998-09-04,18.8,19.263,18.643,19.034,358054,0
1998-09-08,19.753,19.988,19.65,19.962,459113,0
1998-09-09,19.914,20.402,19.862,20.116,818813,0
1998-09-10,20.116,20.301,19.55,20.301,602806,0
1998-09-11,20.273,20.479,20.116,20.325,562288,0
1998-09-14,20.689,21.02,20.554,20.97,642609,0
1998-09-15,20.739,20.817,20.377,20.453,496565,0
1998-09-16,20.53,20.554,19.811,19.862,780651,0
1998-09-17,19.55,19.962,19.058,19.835,456519,0
1998-09-18,19.862,20.066,19.601,20.066,778765,0
1998-09-21,19.862,19.887,19.522,19.627,313771,0
1998-09-22,19.753,19.887,19.65,19.677,436500,0
1998-09-23,19.727,19.962,19.727,19.962,494678,0
1998-09-24,19.862,19.914,19.345,19.421,534258,0
1998-09-25,19.345,19.421,19.211,19.397,436500,0
1998-09-28,19.65,19.727,19.447,19.55,697499,0
1998-09-29,19.65,19.702,19.397,19.677,684779,0
1998-09-30,19.627,19.753,19.498,19.55,539435,0
1998-10-01,19.447,19.65,19.421,19.522,400219,0
1998-10-02,19.474,20.014,19.447,19.962,545559,0
1998-10-05,19.447,19.784,19.288,19.784,520356,0
1998-10-06,19.811,19.988,19.136,19.498,563464,0
1998-10-07,19.55,19.702,19.312,19.447,357815,0
1998-10-08,19.236,19.263,18.643,18.85,842606,0
1998-10-09,18.746,18.932,18.723,18.821,930709,0
1998-10-12,18.772,19.397,18.723,19.345,776413,0
1998-10-13,19.345,19.727,19.345,19.702,502216,0
1998-10-14,19.677,20.325,19.65,20.325,655099,0
1998-10-15,20.273,20.891,20.223,20.739,920106,0
1998-10-16,20.842,20.842,20.09,20.479,399281,0
1998-10-19,20.53,20.891,20.479,20.817,552392,0
1998-10-20,20.817,21.179,20.817,21.02,1131879,0
1998-10-21,21.051,21.051,20.377,20.663,447331,0
1998-10-22,20.791,20.97,20.402,20.402,297280,0
1998-10-23,20.428,20.638,20.039,20.169,442857,0
1998-10-26,20.169,20.479,20.014,20.14,582074,0
1998-10-27,20.25,21.719,20.25,21.618,1950924,0
1998-10-28,21.822,22.082,21.331,21.408,974761,0
1998-10-29,21.719,22.133,21.592,22.082,945079,0
1998-10-30,22.133,23.789,22.082,23.503,1134230,0
1998-11-02,23.171,23.636,23.038,23.636,1904756,0
1998-11-03,23.662,23.763,23.013,23.038,787722,0
1998-11-04,23.841,23.969,23.401,23.531,911859,0
1998-11-05,23.531,24.127,23.171,23.866,882888,0
1998-11-06,23.994,23.994,23.224,23.479,1109028,0
1998-11-09,23.688,23.918,23.249,23.713,604923,0
1998-11-10,23.763,23.789,23.613,23.741,443800,0
1998-11-11,23.636,24.383,23.274,23.531,893489,0
1998-11-12,23.555,23.555,23.153,23.503,471593,0
1998-11-13,23.479,23.479,23.274,23.401,264536,0
1998-11-16,23.531,23.841,23.2,23.713,588434,0
1998-11-17,23.741,23.789,23.063,23.688,647324,0
1998-11-18,23.741,23.741,23.325,23.531,338032,0
1998-11-19,23.531,23.578,23.377,23.503,919162,0
1998-11-20,23.578,23.918,23.45,23.503,586785,0
1998-11-23,23.479,23.893,23.479,23.789,530723,0
1998-11-24,23.741,23.893,23.377,23.636,719408,0
1998-11-25,23.688,24.383,23.531,24.05,747677,0
1998-11-27,24.153,24.153,23.866,23.893,182797,0
1998-11-30,24.203,24.203,23.531,23.578,475837,0
1998-12-01,23.428,23.45,23.038,23.2,650860,0
1998-12-02,23.12,23.899,23.12,23.636,425425,0
1998-12-03,23.636,24.127,23.584,23.866,360412,0
1998-12-04,23.815,24.388,23.688,24.388,647088,0
1998-12-07,24.591,25.656,24.568,25.63,962507,0
1998-12-08,25.656,25.866,24.879,25.057,650860,0
1998-12-09,25.088,25.395,24.855,25.343,652981,0
1998-12-10,25.319,25.758,25.319,25.58,722703,0
1998-12-11,25.502,25.502,25.006,25.343,553098,0
1998-12-14,25.528,25.528,24.93,25.14,430609,0
1998-12-15,25.216,25.477,25.114,25.37,371486,0
1998-12-16,25.477,25.968,25.395,25.892,580898,0
1998-12-17,25.892,26.019,25.37,25.782,663809,0
1998-12-18,25.37,25.834,25.37,25.732,709513,0
1998-12-21,25.63,26.306,25.604,26.122,501513,0
1998-12-22,25.943,26.122,25.63,26.043,404695,0
1998-12-23,25.782,26.637,25.782,26.586,487849,0
1998-12-24,26.586,26.719,26.407,26.559,186800,0
1998-12-28,26.559,26.719,25.892,26.586,1189826,0
1998-12-29,26.719,27.183,26.46,27.183,430609,0
1998-12-30,27.183,27.52,27.183,27.52,404226,0
1998-12-31,27.963,28.062,27.414,27.963,729535,0
1999-01-04,27.935,28.501,27.751,27.883,1035767,0
1999-01-05,27.963,28.128,27.572,27.7,771939,0
1999-01-06,27.911,28.426,27.859,28.375,961802,0
1999-01-07,28.375,28.375,27.751,28.011,420480,0
1999-01-08,28.114,28.476,27.859,28.375,392920,0
1999-01-11,28.528,28.578,27.386,27.572,608696,0
1999-01-12,27.65,27.859,27.132,27.623,739903,0
1999-01-13,27.235,27.859,27.107,27.497,567237,0
1999-01-14,27.414,27.468,26.511,26.637,544385,0
1999-01-15,26.534,26.694,26.223,26.61,775710,0
1999-01-19,26.923,27.548,26.845,27.497,591024,0
1999-01-20,28.165,28.248,27.336,27.365,735190,0
1999-01-21,27.083,27.183,26.407,26.694,1013390,0
1999-01-22,26.637,27.235,26.511,26.949,645206,0
1999-01-25,26.898,26.898,26.482,26.745,496330,0
1999-01-26,26.719,27.52,26.719,27.284,656749,0
1999-01-27,27.261,27.386,27,27.132,522006,0
1999-01-28,27.548,28.398,27.414,27.963,1044718,0
1999-01-29,28.011,28.426,27.963,28.165,649683,0
1999-02-01,28.578,28.968,28.272,28.323,721054,0
1999-02-02,28.323,28.375,27.963,28.189,761102,0
1999-02-03,28.528,29.102,28.398,28.711,781595,0
1999-02-04,28.661,28.839,28.165,28.298,644263,0
1999-02-05,28.323,28.476,27.598,27.911,569590,0
1999-02-08,28.011,28.138,27.598,28.138,356407,0
1999-02-09,28.138,28.738,27.986,28.272,933062,0
1999-02-10,28.216,28.348,27.158,27.414,1030584,0
1999-02-11,27.445,27.65,26.873,27.336,921519,0
1999-02-12,27.336,27.497,26.511,26.637,587493,0
1999-02-16,26.822,27.548,26.822,27.083,530961,0
1999-02-17,27,27.024,26.223,26.223,377842,0
1999-02-18,26.223,26.331,25.37,25.502,1926193,0
1999-02-19,25.477,25.943,25.477,25.809,602566,0
1999-02-22,25.919,26.172,25.866,25.892,658161,0
1999-02-23,25.968,25.993,25.114,25.343,1054376,0
1999-02-24,25.419,26.306,25.419,25.68,812927,0
1999-02-25,25.68,26.511,25.656,26.28,900554,0
1999-02-26,26.482,26.482,24.903,25.58,1143185,0
1999-03-01,25.68,26.071,25.604,26.071,976879,0
1999-03-02,26.071,27.024,26.071,26.534,1092303,0
1999-03-03,26.46,26.667,26.28,26.511,987948,0
1999-03-04,26.591,26.694,26.356,26.694,970044,0
1999-03-05,26.873,27.107,26.694,26.822,907150,0
1999-03-08,26.904,26.904,26.644,26.745,465708,0
1999-03-09,26.482,26.591,26.228,26.306,417652,0
1999-03-10,28.145,28.661,27.73,27.883,2821799,0
1999-03-11,27.883,28.22,27.757,28.17,1586278,0
1999-03-12,28.248,28.407,27.986,28.407,612226,0
1999-03-15,28.407,28.711,28.407,28.509,685722,0
1999-03-16,28.509,28.609,27.986,28.069,527658,0
1999-03-17,28.044,28.974,28.044,28.871,940367,0
1999-03-18,28.871,30.164,28.871,30.164,1647285,0
1999-03-19,29.647,30.478,29.286,30.398,961093,0
1999-03-22,30.271,30.299,29.7,30.087,792432,0
1999-03-23,29.987,29.987,29.051,29.859,1331162,0
1999-03-24,30.01,30.01,28.197,28.323,12348881,0
1999-03-25,28.483,28.795,28.22,28.22,2695541,0
1999-03-26,28.272,28.923,28.018,28.711,1076521,0
1999-03-29,28.768,28.82,28.323,28.457,1240942,0
1999-03-30,28.609,28.609,28.407,28.609,767226,0
1999-03-31,28.661,29.132,28.56,29.132,855328,0
1999-04-01,29.074,29.119,28.336,28.609,697738,0
1999-04-05,29.158,29.463,28.145,29.463,861686,0
1999-04-06,29.235,29.349,28.497,29.309,765736,0
1999-04-07,29.235,29.622,28.457,28.724,960780,0
1999-04-08,28.724,28.768,27.598,28.768,1409606,0
1999-04-09,28.688,29.388,28.572,29.272,679680,0
1999-04-12,28.923,29.119,28.457,29.074,793060,0
1999-04-13,28.959,29.198,28.032,28.069,598796,0
1999-04-14,28.298,28.572,27.986,28.106,587965,0
1999-04-15,28.106,28.183,27.058,27.947,785365,0
1999-04-16,27.947,28.145,27.483,27.679,322249,0
1999-04-19,27.598,27.947,27.483,27.642,457776,0
1999-04-20,27.679,28.298,27.52,28.298,452752,0
1999-04-21,28.069,28.22,27.292,27.642,688942,0
1999-04-22,27.642,27.679,26.554,27.369,1052337,0
1999-04-23,27.369,28.298,27.292,27.757,753172,0
1999-04-26,27.757,27.757,26.431,26.705,1138238,0
1999-04-27,27.21,27.21,25.968,26.745,1110598,0
1999-04-28,26.431,27.132,26.28,26.705,1505242,0
1999-04-29,26.705,26.705,24.642,25.343,1257587,0
1999-04-30,25.343,25.343,24.605,25.038,1294653,0
1999-05-03,25.038,25.267,24.726,25.19,595506,0
1999-05-04,25.19,25.19,23.789,24.064,1139810,0
1999-05-05,24.217,24.217,23.636,23.905,999098,0
1999-05-06,23.827,23.827,22.861,23.563,1687882,0
1999-05-07,23.441,23.949,23.127,23.636,1479018,0
1999-05-10,23.563,23.563,21.885,22.663,1770016,0
1999-05-11,23.013,24.253,23.013,24.179,1698717,0
1999-05-12,24.879,24.879,24.298,24.339,1113894,0
1999-05-13,24.568,24.605,23.866,24.027,1105100,0
1999-05-14,23.401,24.064,23.325,23.987,803582,0
1999-05-17,23.636,24.253,23.515,24.253,976485,0
1999-05-18,24.217,24.528,23.127,23.713,2065725,0
1999-05-19,24.179,25.077,24.102,25.038,1217859,0
1999-05-20,25.19,26.083,25.152,25.502,1119233,0
1999-05-21,25.656,25.929,25.305,25.929,850695,0
1999-05-24,25.892,25.968,24.726,24.916,781283,0
1999-05-25,25.077,25.502,25.038,25.114,591259,0
1999-05-26,24.916,25.343,24.452,25.343,656592,0
1999-05-27,25.19,25.267,23.987,24.253,481175,0
1999-05-28,24.568,25.343,23.713,23.827,822738,0
1999-06-01,24.179,25.343,23.479,25.19,1017945,0
1999-06-02,24.949,25.179,24.518,25.179,594087,0
1999-06-03,24.903,25.179,24.44,24.903,512584,0
1999-06-04,25.528,25.528,24.598,25.179,574300,0
1999-06-07,24.903,24.903,24.287,24.477,708886,0
1999-06-08,24.362,24.903,24.287,24.518,545088,0
1999-06-09,24.44,24.518,23.815,23.899,527505,0
1999-06-10,23.584,23.741,23.35,23.584,646855,0
1999-06-11,23.584,23.662,23.39,23.503,805153,0
1999-06-14,23.503,24.05,23.503,23.701,666639,0
1999-06-15,23.503,24.05,23.503,23.584,483530,0
1999-06-16,23.662,24.165,23.463,24.089,649207,0
1999-06-17,24.165,24.518,23.778,24.477,1394056,0
1999-06-18,24.828,24.903,24.675,24.903,786149,0
1999-06-21,24.518,25.179,24.287,25.179,663341,0
1999-06-22,25.14,25.14,24.637,24.828,1052337,0
1999-06-23,24.751,24.789,24.127,24.598,435005,0
1999-06-24,25.14,25.14,24.287,24.477,480391,0
1999-06-25,24.598,24.598,24.089,24.287,607906,0
1999-06-28,24.44,25.179,24.05,25.063,504574,0
1999-06-29,24.988,24.988,24.44,24.828,849126,0
1999-06-30,24.518,24.751,24.165,24.751,1045425,0
1999-07-01,24.675,24.903,24.637,24.828,861214,0
1999-07-02,24.518,24.828,24.477,24.789,699462,0
1999-07-06,24.751,24.828,24.44,24.598,477409,0
1999-07-07,24.828,24.949,24.246,24.751,817400,0
1999-07-08,24.903,25.335,24.751,25.335,677319,0
1999-07-09,25.298,25.335,24.012,24.598,1097250,0
1999-07-12,24.675,24.675,24.165,24.518,767777,0
1999-07-13,24.518,25.025,24.203,24.828,2550353,0
1999-07-14,24.362,25.14,24.362,24.903,814888,0
1999-07-15,24.903,25.103,24.865,25.103,803425,0
1999-07-16,25.063,25.604,24.903,25.604,597069,0
1999-07-19,25.725,25.84,25.567,25.725,610735,0
1999-07-20,25.65,25.686,25.103,25.567,934397,0
1999-07-21,25.528,25.84,25.414,25.766,718779,0
1999-07-22,25.919,26.115,25.567,26.038,895607,0
1999-07-23,26.151,26.189,25.452,26.077,634292,0
1999-07-26,25.919,26.738,25.84,26.266,817244,0
1999-07-27,26.503,27.088,26.151,27.007,1043854,0
1999-07-28,27.007,27.007,26.58,26.815,1089396,0
1999-07-29,26.58,27.32,26.306,26.852,686426,0
1999-07-30,26.852,26.852,26.466,26.617,742332,0
1999-08-02,26.701,26.701,26.266,26.427,1338460,0
1999-08-03,26.266,26.503,26.077,26.306,809863,0
1999-08-04,26.151,26.427,25.803,25.877,484314,0
1999-08-05,25.725,25.766,24.518,24.789,903461,0
1999-08-06,24.949,25.375,24.789,25.298,782695,0
1999-08-09,25.063,25.375,24.518,24.598,766990,0
1999-08-10,24.362,24.598,24.246,24.362,850224,0
1999-08-11,24.362,24.865,24.287,24.865,737154,0
1999-08-12,24.865,25.955,24.865,25.725,1022812,0
1999-08-13,25.725,26.189,25.604,26.077,671666,0
1999-08-16,26.077,26.077,25.375,25.877,447097,0
1999-08-17,25.955,25.955,25.375,25.725,330731,0
1999-08-18,26.038,26.038,25.103,25.335,371244,0
1999-08-19,25.335,25.335,24.246,24.402,1192103,0
1999-08-20,24.402,24.598,24.203,24.362,938167,0
1999-08-23,24.326,24.751,24.326,24.637,573041,0
1999-08-24,24.598,25.179,24.554,25.14,817877,0
1999-08-25,24.903,25.254,24.44,25.216,516824,0
1999-08-26,25.063,25.103,24.675,24.865,368421,0
1999-08-27,24.828,24.988,24.326,24.637,497819,0
1999-08-30,24.477,24.675,24.477,24.637,533310,0
1999-08-31,24.865,24.903,24.362,24.477,773116,0
1999-09-01,24.624,25.052,24.624,24.974,411294,0
1999-09-02,24.624,25.052,24.464,24.547,605551,0
1999-09-03,24.464,24.858,24,24.663,641982,0
1999-09-07,24.663,24.74,24.275,24.388,369987,0
1999-09-08,24.388,24.547,24.077,24.312,1023124,0
1999-09-09,24.312,24.776,24.312,24.74,666012,0
1999-09-10,24.663,24.938,24.275,24.388,461544,0
1999-09-13,24.349,24.82,24.349,24.663,736837,0
1999-09-14,24.511,24.663,24.312,24.547,1272977,0
1999-09-15,24.586,24.938,24.464,24.74,622201,0
1999-09-16,24.547,24.624,23.961,24.388,674810,0
1999-09-17,24.312,24.511,24,24.388,1156924,0
1999-09-20,24.388,25.172,24.388,24.776,357739,0
1999-09-21,24.624,24.699,23.923,24.196,623768,0
1999-09-22,24.237,24.547,23.923,24.159,702290,0
1999-09-23,24.312,24.74,24.159,24.275,581524,0
1999-09-24,24.275,24.663,24,24.624,905504,0
1999-09-27,24.74,25.208,24.699,24.82,538495,0
1999-09-28,24.349,24.776,23.847,24.74,712185,0
1999-09-29,24.586,24.898,24.312,24.586,584352,0
1999-09-30,24.586,25.483,24.547,25.325,826349,0
1999-10-01,24.938,25.088,24.547,24.74,673392,0
1999-10-04,24.974,25.285,24.858,25.172,501748,0
1999-10-05,24.938,25.521,24.547,24.74,416633,0
1999-10-06,24.974,25.521,24.82,25.364,358682,0
1999-10-07,25.208,25.483,24.898,25.364,532688,0
1999-10-08,25.364,26.064,25.088,26.064,789447,0
1999-10-11,25.987,26.064,25.56,25.987,876449,0
1999-10-12,26.064,26.1,25.438,25.56,689255,0
1999-10-13,25.56,26.064,25.56,25.796,1314282,0
1999-10-14,25.483,25.56,25.012,25.285,700874,0
1999-10-15,25.438,25.438,24.699,24.82,708099,0
1999-10-18,24.74,24.74,24.038,24.312,600212,0
1999-10-19,24.388,24.938,24.077,24.427,1305331,0
1999-10-20,24.663,24.74,24.159,24.388,889013,0
1999-10-21,24.312,24.776,24.115,24.349,579484,0
1999-10-22,24.427,24.776,24.159,24.624,344862,0
1999-10-25,24.464,24.74,24.196,24.275,506774,0
1999-10-26,24.038,24.312,23.412,23.534,1083904,0
1999-10-27,23.763,23.923,23.496,23.847,838129,0
1999-10-28,23.847,24.898,23.847,24.858,1433163,0
1999-10-29,24.858,25.873,24.858,25.208,602724,0
1999-11-01,25.135,25.483,24.82,25.135,579011,0
1999-11-02,25.135,25.325,24.624,24.74,353342,0
1999-11-03,25.208,25.364,24.74,24.898,770758,0
1999-11-04,25.088,25.135,24.699,24.74,567705,0
1999-11-05,24.938,25.208,24.858,24.974,764481,0
1999-11-08,24.974,25.402,24.898,25.135,573984,0
1999-11-09,25.248,25.364,25.012,25.248,917281,0
1999-11-10,25.248,26.064,25.208,26.064,1028622,0
1999-11-11,26.183,26.223,25.712,26.064,516666,0
1999-11-12,25.911,25.987,25.56,25.911,633662,0
1999-11-15,26.1,26.573,25.987,26.534,796986,0
1999-11-17,26.726,27.35,26.726,27.235,902206,0
1999-11-18,27.386,28.674,27.312,28.597,1667154,0
1999-11-19,28.597,29.731,28.285,29.61,2012330,0
1999-11-22,29.61,30.394,29.146,29.298,1730909,0
1999-11-23,29.61,29.922,29.336,29.572,1316163,0
1999-11-24,29.731,29.731,28.756,28.947,960780,0
1999-11-26,29.108,29.223,28.519,28.674,398257,0
1999-11-29,28.832,29.223,28.483,28.832,633507,0
1999-11-30,28.832,28.947,28.17,28.674,989205,0
1999-12-01,28.47,28.666,27.845,28.312,884300,0
1999-12-02,28.312,28.666,28.312,28.584,449611,0
1999-12-03,28.509,29.603,28.509,29.483,732283,0
1999-12-06,29.483,29.871,29.018,29.833,390874,0
1999-12-07,29.756,30.382,29.756,30.107,1061598,0
1999-12-08,30.145,30.145,29.018,29.095,445366,0
1999-12-09,29.406,29.483,28.624,29.132,474736,0
1999-12-10,29.33,29.953,29.057,29.756,583408,0
1999-12-13,29.603,29.794,29.132,29.603,701347,0
1999-12-14,29.521,30.343,29.521,29.953,849753,0
1999-12-15,29.953,29.953,28.859,29.169,835304,0
1999-12-16,29.33,29.756,28.935,29.641,1002552,0
1999-12-17,29.641,29.719,29.245,29.68,1109656,0
1999-12-20,29.521,29.521,28.706,29.33,1132113,0
1999-12-21,29.483,29.915,28.782,29.756,667113,0
1999-12-22,29.641,29.68,28.935,29.095,470027,0
1999-12-23,29.33,29.369,28.897,29.245,686426,0
1999-12-27,29.245,29.603,28.82,28.82,498921,0
1999-12-28,28.706,29.018,28.706,28.706,528131,0
1999-12-29,28.859,28.859,28.509,28.548,337950,0
1999-12-30,28.706,29.057,28.706,28.935,493738,0
1999-12-31,29.018,29.794,29.018,29.559,255037,0
2000-01-03,29.406,29.521,27.923,28.234,469238,0
2000-01-04,27.923,27.998,26.835,27.107,752856,0
2000-01-05,27.419,28.432,27.063,27.3,800599,0
2000-01-06,27.063,27.221,26.482,26.986,752856,0
2000-01-07,27.923,28.083,26.637,26.752,1109343,0
2000-01-10,27.063,27.535,26.597,27.535,788191,0
2000-01-11,27.3,27.998,26.674,27.336,810018,0
2000-01-12,27.336,27.845,27.3,27.572,533310,0
2000-01-13,27.419,28.394,27.261,27.612,525301,0
2000-01-14,27.459,28.121,27.3,27.845,419613,0
2000-01-18,27.686,28.624,27.612,28.312,774531,0
2000-01-19,28.355,28.394,27.146,27.572,793215,0
2000-01-20,27.73,27.845,26.91,27.3,563935,0
2000-01-21,27.459,27.459,27.024,27.221,884143,0
2000-01-24,27.535,27.535,26.522,26.797,586709,0
2000-01-25,26.637,26.797,25.935,26.128,579956,0
2000-01-26,26.287,26.4,25.776,26.089,847710,0
2000-01-27,26.4,26.559,24.49,24.924,1436611,0
2000-01-28,24.924,24.924,22.503,23.515,2350754,0
2000-01-31,23.515,24.102,23.09,24.102,3398219,0
2000-02-01,23.949,24.179,23.713,24.102,1698560,0
2000-02-02,24.339,24.802,24.217,24.688,2336936,0
2000-02-03,24.649,25.038,24.49,24.765,1665738,0
2000-02-04,24.961,25.152,24.179,24.376,851480,0
2000-02-07,24.261,24.568,23.949,24.14,1101646,0
2000-02-08,24.14,24.568,24.14,24.376,1218797,0
2000-02-09,24.339,24.528,23.866,23.905,1144829,0
2000-02-10,23.905,24.027,23.515,23.636,915083,0
2000-02-11,23.713,23.866,23.441,23.636,683445,0
2000-02-14,23.713,23.987,23.592,23.751,632249,0
2000-02-15,23.713,23.713,22.616,23.09,1049824,0
2000-02-16,23.127,23.28,22.779,23.013,916809,0
2000-02-17,22.854,23.051,22.503,22.655,711710,0
2000-02-18,22.655,22.655,21.408,21.606,877232,0
2000-02-22,21.454,22.344,21.408,22.076,1183304,0
2000-02-23,21.917,22.427,21.606,21.803,479449,0
2000-02-24,21.84,21.84,20.746,21.097,1230419,0
2000-02-25,21.179,21.408,20.632,21.02,691926,0
2000-02-28,20.868,21.142,20.472,20.868,866081,0
2000-02-29,20.784,21.02,20.472,20.982,661144,0
2000-03-01,20.982,21.531,20.868,21.491,1435515,0
2000-03-02,21.331,21.568,20.982,21.216,1847594,0
2000-03-03,21.403,22.104,21.129,21.987,1024221,0
2000-03-06,21.987,22.148,21.051,21.205,839075,0
2000-03-07,21.363,21.561,20.19,20.308,977742,0
2000-03-08,20.468,20.891,20.346,20.777,753172,0
2000-03-09,21.014,21.051,20.308,20.619,754742,0
2000-03-10,21.25,21.874,20.817,20.817,1155982,0
2000-03-13,20.739,21.323,20.619,21.323,817715,0
2000-03-14,21.323,21.874,21.323,21.675,1178282,0
2000-03-15,21.754,21.754,21.014,21.167,679201,0
2000-03-16,21.403,21.441,20.468,20.619,1291983,0
2000-03-17,21.091,23,20.975,22.809,1637786,0
2000-03-20,22.847,23,22.184,22.809,952614,0
2000-03-21,22.809,23.357,22.809,23.319,1052962,0
2000-03-22,23.12,23.395,22.259,22.422,818344,0
2000-03-23,22.422,22.573,22.184,22.573,794473,0
2000-03-24,22.498,22.847,22.338,22.611,1224607,0
2000-03-27,22.773,23.434,22.537,23.2,642143,0
2000-03-28,23.046,23.629,22.733,22.809,1061598,0
2000-03-29,23.12,23.357,23,23.274,639002,0
2000-03-30,23.584,23.668,22.887,23.12,761966,0
2000-03-31,23.12,23.548,23.084,23.2,789289,0
2000-04-03,23.12,23.395,22.809,23.395,679516,0
2000-04-04,23.548,24.217,23.357,23.981,853991,0
2000-04-05,23.822,24.841,23.668,24.758,1402380,0
2000-04-06,24.841,25.114,24.568,24.916,1297952,0
2000-04-07,24.758,24.802,24.49,24.802,933144,0
2000-04-10,24.568,24.802,24.172,24.682,1009148,0
2000-04-11,24.605,25.19,24.528,24.994,975231,0
2000-04-12,25.077,25.231,24.292,24.37,606653,0
2000-04-13,24.37,24.682,23.785,23.785,618741,0
2000-04-14,23.822,23.822,22.299,22.498,1328257,0
2000-04-17,22.025,22.065,21.287,21.6,1272350,0
2000-04-18,21.754,22.299,21.6,22.184,1207178,0
2000-04-19,22.259,22.259,21.561,21.561,869539,0
2000-04-20,21.515,21.515,20.931,21.091,1168703,0
2000-04-24,20.154,21.091,20.154,21.014,750344,0
2000-04-25,20.891,21.561,20.777,21.403,860745,0
2000-04-26,21.403,21.403,20.931,20.975,830592,0
2000-04-27,20.543,20.619,15.307,18.276,7815958,0
2000-04-28,16.246,16.715,15.307,15.307,8771243,0
2000-05-01,15.778,16.48,15.429,16.48,5500222,0
2000-05-02,16.091,16.129,15.271,15.505,4502224,0
2000-05-03,15.62,15.856,15.505,15.856,2111740,0
2000-05-04,15.856,16.167,15.702,15.976,1632607,0
2000-05-05,15.894,16.167,15.894,16.054,1533197,0
2000-05-08,16.013,16.207,15.657,15.976,2179577,0
2000-05-09,15.933,16.441,15.819,16.129,2079700,0
2000-05-10,16.013,16.091,15.62,15.976,1303914,0
2000-05-11,16.054,16.638,16.054,16.563,1993641,0
2000-05-12,16.563,17.342,16.563,16.99,1648464,0
2000-05-15,16.874,17.614,16.874,17.536,1030035,0
2000-05-16,17.378,17.653,16.99,17.536,1658987,0
2000-05-17,17.69,17.888,17.415,17.888,1605123,0
2000-05-18,18.238,18.238,17.81,18.047,1961292,0
2000-05-19,17.81,17.847,17.147,17.46,1813832,0
2000-05-22,17.147,17.262,16.327,16.912,565979,0
2000-05-23,17.064,17.226,16.715,17.102,940837,0
2000-05-24,17.102,17.415,16.638,16.715,1336736,0
2000-05-25,16.167,16.601,15.894,16.601,2875903,0
2000-05-26,16.366,16.638,16.246,16.441,619214,0
2000-05-30,16.874,17.226,16.518,17.226,822113,0
2000-05-31,17.295,17.295,16.627,16.9,662562,0
2000-06-01,16.589,17.72,16.589,17.682,922617,0
2000-06-02,18.466,19.211,18.233,18.387,1434886,0
2000-06-05,18.307,18.74,18.033,18.078,745160,0
2000-06-06,18.233,18.387,18.033,18.115,821955,0
2000-06-07,18.115,18.269,17.526,17.645,1614231,0
2000-06-08,17.803,17.996,17.447,17.526,1240154,0
2000-06-09,17.759,19.402,17.759,19.363,2311656,0
2000-06-12,18.856,19.09,18.115,18.544,696165,0
2000-06-13,18.664,18.856,18.581,18.815,550589,0
2000-06-14,18.856,18.977,18.778,18.815,400140,0
2000-06-15,18.937,19.09,18.815,18.977,561735,0
2000-06-16,18.977,19.051,18.856,18.956,702130,0
2000-06-19,19.13,20.346,19.13,19.914,1552985,0
2000-06-20,20.269,20.346,19.288,19.522,968792,0
2000-06-21,19.601,19.872,19.561,19.797,783484,0
2000-06-22,19.995,20.146,19.561,19.872,1006162,0
2000-06-23,19.914,20.071,19.051,19.326,552940,0
2000-06-26,19.797,19.835,18.937,19.25,427312,0
2000-06-27,19.363,19.363,19.13,19.211,581054,0
2000-06-28,19.363,19.363,18.815,18.993,769979,0
2000-06-29,18.778,18.937,18.387,18.664,1194303,0
2000-06-30,18.702,18.778,17.996,17.996,1422168,0
2000-07-03,18.154,18.702,18.154,18.702,460602,0
2000-07-05,18.815,19.174,18.664,18.74,904245,0
2000-07-06,18.74,18.74,18.154,18.194,802796,0
2000-07-07,18.269,18.581,18.194,18.505,909586,0
2000-07-10,18.544,18.74,17.918,18.307,1334538,0
2000-07-11,18.352,18.74,18.269,18.428,719249,0
2000-07-12,18.428,18.937,18.233,18.702,542895,0
2000-07-13,18.815,18.899,18.466,18.702,406894,0
2000-07-14,18.544,19.09,18.505,18.815,443171,0
2000-07-17,18.778,18.778,18.233,18.486,417106,0
2000-07-18,18.505,18.977,18.233,18.815,491071,0
2000-07-19,18.977,19.174,18.307,18.581,374071,0
2000-07-20,18.627,19.211,18.627,18.977,867809,0
2000-07-21,18.977,19.015,17.682,18.154,930311,0
2000-07-24,18.078,18.387,17.957,18.269,520593,0
2000-07-25,18.269,18.627,18.078,18.428,752074,0
2000-07-26,18.352,18.74,18.194,18.428,1472264,0
2000-07-27,18.078,18.154,17.487,17.996,853364,0
2000-07-28,17.759,18.466,17.759,18.033,912408,0
2000-07-31,18.194,18.505,18.194,18.352,756782,0
2000-08-01,18.387,18.74,18.387,18.664,634136,0
2000-08-02,18.74,20.269,18.74,19.363,1195400,0
2000-08-03,19.363,19.402,18.74,19.015,735269,0
2000-08-04,19.25,19.797,19.051,19.363,539595,0
2000-08-07,19.211,19.326,18.937,19.174,744850,0
2000-08-08,19.25,19.25,18.387,18.505,472539,0
2000-08-09,18.352,18.428,18.033,18.269,625810,0
2000-08-10,18.352,19.09,18.352,18.856,492638,0
2000-08-11,18.899,19.09,18.778,18.815,577285,0
2000-08-14,18.581,18.937,18.352,18.702,941155,0
2000-08-15,18.778,19.872,18.74,19.174,636959,0
2000-08-16,19.174,19.174,18.664,18.702,360412,0
2000-08-17,18.702,18.74,18.352,18.387,508340,0
2000-08-18,18.154,18.581,18.154,18.387,453063,0
2000-08-21,18.428,18.505,18.154,18.233,726005,0
2000-08-22,18.078,18.194,17.759,17.996,547132,0
2000-08-23,17.996,17.996,17.645,17.759,583565,0
2000-08-24,17.645,17.843,17.526,17.682,389934,0
2000-08-25,17.72,18.269,17.447,18.154,872212,0
2000-08-28,18.194,18.194,17.803,17.957,452594,0
2000-08-29,17.918,18.078,17.645,17.957,288010,0
2000-08-30,18.105,18.141,17.632,17.831,307485,0
2000-08-31,17.676,18.694,17.632,18.065,943033,0
2000-09-01,17.754,18.65,17.754,18.575,573516,0
2000-09-05,18.733,18.733,17.951,18.188,559852,0
2000-09-06,18.026,18.026,17.358,17.593,593461,0
2000-09-07,17.593,17.951,17.358,17.715,658477,0
2000-09-08,17.754,17.951,17.754,17.867,623140,0
2000-09-11,17.867,18.301,17.867,18.141,417259,0
2000-09-12,18.301,18.461,18.141,18.378,507401,0
2000-09-13,18.188,18.224,17.792,17.989,883828,0
2000-09-14,17.951,18.026,17.443,17.518,470338,0
2000-09-15,17.443,17.518,17.169,17.319,709983,0
2000-09-18,17.204,17.282,16.81,17.008,889955,0
2000-09-19,17.008,17.204,16.657,16.969,1479801,0
2000-09-20,16.969,16.969,15.83,16.064,1496607,0
2000-09-21,16.104,16.576,16.104,16.263,955755,0
2000-09-22,16.3,16.576,16.263,16.501,694754,0
2000-09-25,16.339,17.124,16.339,16.848,703549,0
2000-09-26,16.81,17.008,16.379,16.537,694123,0
2000-09-27,16.537,16.773,16.379,16.614,377372,0
2000-09-28,16.614,17.715,16.614,17.397,876449,0
2000-09-29,17.282,17.319,16.969,17.085,493422,0
2000-10-02,18.026,18.026,16.81,16.969,981982,0
2000-10-03,17.169,18.263,17.169,17.989,1046210,0
2000-10-04,18.188,19.319,18.141,19.244,1323704,0
2000-10-05,19.244,21.554,19.085,20.338,2262340,0
2000-10-06,20.179,20.733,19.988,20.689,1071338,0
2000-10-09,20.535,20.611,20.223,20.301,488872,0
2000-10-10,20.301,20.65,19.791,20.026,757409,0
2000-10-11,19.988,19.988,19.205,19.358,1177500,0
2000-10-12,19.397,19.632,18.65,18.694,636334,0
2000-10-13,18.65,19.753,18.613,19.669,782536,0
2000-10-16,19.669,19.906,19.441,19.753,1061441,0
2000-10-17,19.632,20.026,18.733,19.122,717678,0
2000-10-18,18.971,19.319,18.461,19.205,608853,0
2000-10-19,19.085,20.066,19.085,19.951,498292,0
2000-10-20,19.713,20.103,19.713,20.026,499231,0
2000-10-23,20.026,20.179,19.713,20.14,563152,0
2000-10-24,20.377,21.754,20.263,21.198,823056,0
2000-10-25,21.243,21.243,19.441,19.669,674965,0
2000-10-26,19.28,19.828,19.28,19.632,622823,0
2000-10-27,19.791,21.631,19.791,21.359,1284912,0
2000-10-30,21.515,22.65,21.434,22.377,1313183,0
2000-10-31,22.377,24.14,22.299,24.14,1044011,0
2000-11-01,23.827,23.827,22.961,23.319,1256958,0
2000-11-02,23.159,23.237,22.104,22.573,927019,0
2000-11-03,22.338,23.472,22.216,23.28,782225,0
2000-11-06,23.28,23.434,22.65,23.005,632093,0
2000-11-07,22.847,22.847,22.416,22.726,696165,0
2000-11-08,22.573,22.922,22.498,22.847,502691,0
2000-11-09,23.005,23.005,22.259,22.537,453852,0
2000-11-10,22.537,23.237,22.065,22.338,722549,0
2000-11-13,22.104,23.159,21.829,22.961,453852,0
2000-11-14,22.961,23.395,22.65,22.847,478980,0
2000-11-15,22.887,22.961,22.216,22.847,409718,0
2000-11-16,22.773,23.2,22.688,22.922,707159,0
2000-11-17,22.922,22.922,22.178,22.377,706060,0
2000-11-20,22.216,22.453,21.867,22.025,274662,0
2000-11-21,22.025,22.216,21.905,22.065,368259,0
2000-11-22,21.943,22.065,21.515,21.592,913038,0
2000-11-24,21.631,21.943,21.631,21.79,364651,0
2000-11-27,21.79,22.573,21.79,22.416,756468,0
2000-11-28,22.259,22.299,21.754,21.987,697264,0
2000-11-29,21.815,22.371,21.504,22.371,633191,0
2000-11-30,22.371,22.371,21.662,22.096,717678,0
2000-12-01,22.209,22.446,21.9,22.052,698049,0
2000-12-04,21.815,22.288,21.662,22.249,584192,0
2000-12-05,22.606,22.722,22.133,22.644,491225,0
2000-12-06,22.446,23.153,22.446,23.038,416009,0
2000-12-07,23.193,23.39,22.879,23.153,472695,0
2000-12-08,22.995,23.312,22.566,22.879,328689,0
2000-12-11,22.995,23.268,22.644,22.915,396372,0
2000-12-12,22.606,23.229,22.484,23.193,640415,0
2000-12-13,23.312,23.463,23.078,23.193,523260,0
2000-12-14,23.193,23.428,23.193,23.268,536139,0
2000-12-15,23.115,23.35,22.841,23.038,880058,0
2000-12-18,22.879,23.038,22.446,22.606,413021,0
2000-12-19,22.288,22.522,21.581,21.702,781595,0
2000-12-20,21.353,21.625,20.919,20.993,1139337,0
2000-12-21,20.919,21.231,20.72,21.191,1109185,0
2000-12-22,21.307,21.464,21.191,21.464,490599,0
2000-12-26,21.464,21.662,21.307,21.662,669310,0
2000-12-27,21.662,22.052,21.464,22.052,592202,0
2000-12-28,22.133,22.333,21.975,22.288,825408,0
2000-12-29,22.288,22.566,22.014,22.446,842212,0
2001-01-02,22.371,22.759,22.371,22.566,768559,0
2001-01-03,22.566,24.019,22.566,23.741,1574344,0
2001-01-04,23.584,24.172,23.584,23.936,596912,0
2001-01-05,23.862,23.974,23.39,23.548,552940,0
2001-01-08,23.503,24.172,23.229,23.503,895763,0
2001-01-09,23.463,23.936,23.463,23.785,475209,0
2001-01-10,23.862,23.974,23.153,23.936,753483,0
2001-01-11,23.785,24.605,23.785,24.49,1408664,0
2001-01-12,24.605,25.038,24.172,24.408,435160,0
2001-01-16,24.332,24.332,23.35,24.133,589218,0
2001-01-17,24.292,24.726,24.292,24.49,542737,0
2001-01-18,24.528,24.682,24.332,24.49,488242,0
2001-01-19,24.332,24.446,23.862,24.172,424011,0
2001-01-22,24.019,24.172,23.229,23.229,750033,0
2001-01-23,23.229,23.35,21.975,23.268,4438935,0
2001-01-24,22.995,23.193,22.683,22.955,386636,0
2001-01-25,22.955,23.229,22.249,23.038,514308,0
2001-01-26,22.955,23.038,22.446,22.802,1161167,0
2001-01-29,22.675,22.915,22.351,22.911,691139,0
2001-01-30,22.751,22.915,22.446,22.733,1102904,0
2001-01-31,17.58,20.409,17.58,19.702,8999110,0
2001-02-01,19.702,20.059,18.993,19.447,1896747,0
2001-02-02,19.288,19.371,18.866,19.116,1347414,0
2001-02-05,18.835,19.811,18.805,19.467,1887012,0
2001-02-06,19.467,19.601,19.028,19.307,763852,0
2001-02-07,18.993,19.205,18.555,18.815,1209848,0
2001-02-08,18.821,19.021,18.679,18.746,1249738,0
2001-02-09,18.65,18.709,18.115,18.269,828081,0
2001-02-12,18.238,19.09,18.204,18.805,558908,0
2001-02-13,18.65,18.772,18.328,18.395,589846,0
2001-02-14,18.555,18.555,17.963,18.078,1069924,0
2001-02-15,18.204,18.331,18.154,18.204,1160852,0
2001-02-16,18.181,18.524,18.019,18.238,1298731,0
2001-02-20,18.301,18.491,18.204,18.204,552940,0
2001-02-21,18.204,18.307,17.918,17.926,826984,0
2001-02-22,17.932,18.461,17.932,18.204,1142006,0
2001-02-23,18.085,18.283,17.831,18.204,666954,0
2001-02-26,18.461,19.058,18.428,18.858,710614,0
2001-02-27,18.74,18.993,18.499,18.664,617641,0
2001-02-28,18.679,18.805,17.893,18.096,729773,0
2001-03-01,18.181,18.181,17.443,17.665,1144362,0
2001-03-02,17.549,18.167,17.078,17.905,731027,0
2001-03-05,17.765,18.019,17.669,17.926,1143423,0
2001-03-06,17.926,18.331,17.831,18.115,831380,0
2001-03-07,17.989,18.148,17.797,17.926,399357,0
2001-03-08,18.085,18.301,17.963,18.181,496724,0
2001-03-09,18.053,18.181,17.682,17.735,542895,0
2001-03-12,17.735,17.989,17.467,17.487,442385,0
2001-03-13,17.358,17.614,17.219,17.549,650152,0
2001-03-14,17.392,17.487,16.825,17.141,979154,0
2001-03-15,17.204,17.453,17.117,17.295,802169,0
2001-03-16,16.983,17.262,16.825,16.946,1126459,0
2001-03-19,16.932,17.295,16.741,17.219,581054,0
2001-03-20,17.078,17.219,16.543,16.748,899376,0
2001-03-21,16.672,16.825,16.358,16.466,800753,0
2001-03-22,16.466,16.983,16.008,16.638,1286642,0
2001-03-23,16.638,17.614,16.638,17.564,1699660,0
2001-03-26,17.487,18.047,17.447,18.01,873779,0
2001-03-27,18.167,18.805,18.115,18.62,1170588,0
2001-03-28,18.461,18.524,17.549,17.62,1091285,0
2001-03-29,17.62,18.366,17.443,18.181,816770,0
2001-03-30,18.241,18.241,17.874,18.085,799026,0
2001-04-02,18.09,18.517,18.053,18.148,1096932,0
2001-04-03,18.053,18.053,17.397,17.402,680460,0
2001-04-04,17.564,17.564,17.035,17.226,928270,0
2001-04-05,17.71,17.893,17.262,17.893,700874,0
2001-04-06,17.861,17.893,17.262,17.614,516666,0
2001-04-09,17.765,18.211,17.639,17.989,492324,0
2001-04-10,17.831,18.517,17.831,18.338,614033,0
2001-04-11,18.461,18.461,17.926,18.25,583252,0
2001-04-12,18.256,18.524,18.148,18.428,827138,0
2001-04-16,18.211,18.461,17.996,18.115,931728,0
2001-04-17,18.241,18.366,17.926,18.366,830119,0
2001-04-18,18.461,18.681,18.241,18.555,1037101,0
2001-04-19,18.562,18.65,18.019,18.366,692709,0
2001-04-20,18.366,18.716,17.951,18.047,550432,0
2001-04-23,17.888,17.893,17.175,17.624,1259317,0
2001-04-24,17.78,17.847,17.335,17.346,1672334,0
2001-04-25,17.487,17.831,17.453,17.632,888226,0
2001-04-26,17.765,17.765,17.141,17.226,2313381,0
2001-04-27,17.226,17.326,16.946,17.231,1012446,0
2001-04-30,17.231,17.358,16.919,17.097,1675473,0
2001-05-01,17.141,17.765,17.141,17.48,1240632,0
2001-05-02,17.58,18.053,17.549,17.817,1115154,0
2001-05-03,17.735,17.765,17.467,17.607,945392,0
2001-05-04,17.487,17.765,17.249,17.697,661458,0
2001-05-07,17.676,17.957,17.518,17.728,563935,0
2001-05-08,17.831,17.831,17.429,17.436,405328,0
2001-05-09,17.358,17.453,17.13,17.256,387263,0
2001-05-10,17.415,17.728,17.295,17.487,686739,0
2001-05-11,17.392,17.549,17.102,17.27,478503,0
2001-05-14,17.204,17.408,17.175,17.29,414276,0
2001-05-15,17.29,17.408,17.181,17.282,412550,0
2001-05-16,17.231,17.735,17.11,17.614,978055,0
2001-05-17,17.614,17.773,17.408,17.447,1346159,0
2001-05-18,17.453,17.71,17.436,17.653,886972,0
2001-05-21,17.676,17.69,17.549,17.632,461388,0
2001-05-22,17.645,17.773,17.58,17.735,898905,0
2001-05-23,17.765,17.957,17.295,17.346,802640,0
2001-05-24,17.358,17.658,17.124,17.239,452594,0
2001-05-25,17.326,17.893,17.295,17.526,835778,0
2001-05-29,17.526,17.792,17.518,17.72,613249,0
2001-05-30,17.645,17.669,17.385,17.473,954341,0
2001-05-31,17.518,17.957,17.443,17.918,647009,0
2001-06-01,17.893,17.9,17.58,17.682,554669,0
2001-06-04,17.765,17.926,17.62,17.786,474422,0
2001-06-05,17.893,18.338,17.861,18.204,575557,0
2001-06-06,18.085,18.366,18.085,18.211,854619,0
2001-06-07,18.053,18.294,18.053,18.211,931882,0
2001-06-08,18.148,18.276,18.137,18.25,351932,0
2001-06-11,18.25,18.461,18.167,18.366,980410,0
2001-06-12,18.366,18.555,18.276,18.338,535986,0
2001-06-13,18.338,18.435,18.141,18.154,1132423,0
2001-06-14,18.148,18.211,17.817,17.861,1037731,0
2001-06-15,17.614,17.765,17.46,17.669,1098817,0
2001-06-18,17.71,17.71,17.48,17.564,528288,0
2001-06-19,17.57,17.71,17.564,17.676,608537,0
2001-06-20,17.58,18.338,17.549,18.276,679516,0
2001-06-21,18.283,18.588,18.148,18.491,543990,0
2001-06-22,18.491,18.733,18.41,18.491,652349,0
2001-06-25,18.461,18.657,18.338,18.461,582784,0
2001-06-26,18.428,18.62,18.387,18.472,734797,0
2001-06-27,18.491,18.65,18.322,18.517,551212,0
2001-06-28,18.491,19.028,18.491,18.949,1095048,0
2001-06-29,18.993,19.166,18.792,19.09,1601983,0
2001-07-02,19.028,19.529,18.964,19.529,600998,0
2001-07-03,19.378,19.534,19.25,19.529,312197,0
2001-07-05,19.529,19.644,19.345,19.518,392289,0
2001-07-06,19.358,19.434,19.225,19.409,593618,0
2001-07-09,19.378,19.575,19.192,19.514,432336,0
2001-07-10,19.484,19.594,19.3,19.568,902206,0
2001-07-11,19.561,19.843,19.402,19.778,891679,0
2001-07-12,19.849,20.161,19.586,20.103,477874,0
2001-07-13,20.103,20.103,19.887,20.09,584822,0
2001-07-16,20.039,20.472,19.981,20.103,641828,0
2001-07-17,20.103,20.415,20.059,20.383,361194,0
2001-07-18,20.256,20.301,19.695,19.925,738406,0
2001-07-19,20.007,20.312,19.887,20.25,502216,0
2001-07-20,20.184,20.223,19.784,19.872,629893,0
2001-07-23,19.914,19.976,19.663,19.88,277024,0
2001-07-24,19.849,19.849,19.263,19.421,309059,0
2001-07-25,19.378,20.097,19.378,20.097,379571,0
2001-07-26,20.039,20.415,19.849,20.169,471751,0
2001-07-27,19.601,19.976,19.461,19.669,912726,0
2001-07-30,19.784,19.892,19.102,19.454,812373,0
2001-07-31,19.534,19.759,19.363,19.514,415530,0
2001-08-01,19.447,19.88,19.28,19.843,634919,0
2001-08-02,20.001,20.319,19.627,19.74,316911,0
2001-08-03,19.702,19.835,19.402,19.568,273566,0
2001-08-06,19.534,19.887,19.307,19.429,282359,0
2001-08-07,19.28,19.49,19.058,19.385,249538,0
2001-08-08,19.319,19.358,18.844,18.932,414117,0
2001-08-09,18.778,19.136,18.634,18.8,618901,0
2001-08-10,18.746,19.345,18.472,19.197,678108,0
2001-08-13,19.186,19.219,18.964,19.197,239960,0
2001-08-14,19.263,19.345,19.065,19.296,618116,0
2001-08-15,22.371,23,21.612,21.874,9300787,0
2001-08-16,21.803,22.031,21.547,21.995,8128624,0
2001-08-17,21.803,22.052,21.726,21.987,2166230,0
2001-08-20,22.052,22.178,21.848,22.16,1410230,0
2001-08-21,22.193,22.363,22.082,22.305,969730,0
2001-08-22,22.299,22.305,22.021,22.021,1232931,0
2001-08-23,21.931,22.082,21.931,21.957,1662753,0
2001-08-24,22.021,22.121,21.905,22.052,1432534,0
2001-08-27,22.052,22.276,22.052,22.165,537550,0
2001-08-28,22.305,22.498,21.938,21.982,1462526,0
2001-08-29,21.982,22.088,21.943,21.968,1042596,0
2001-08-30,21.987,22.205,21.892,21.957,777514,0
2001-08-31,21.987,22.155,21.949,22.082,700089,0
2001-09-04,22.148,22.338,22.014,22.021,737937,0
2001-09-05,22.021,22.14,21.874,22.14,850380,0
2001-09-06,22.065,22.076,21.612,21.669,1614231,0
2001-09-07,21.294,21.702,21.275,21.509,722236,0
2001-09-10,21.447,21.77,21.421,21.464,664600,0
2001-09-17,20.161,20.574,20.084,20.319,2115034,0
2001-09-18,20.415,20.511,20.14,20.44,1986731,0
2001-09-19,20.445,20.574,19.657,19.657,1729656,0
2001-09-20,19.561,19.849,18.844,18.964,2382634,0
2001-09-21,18.307,19.186,17.831,18.888,1643600,0
2001-09-24,19.186,19.976,19.186,19.65,1336580,0
2001-09-25,19.69,20.213,19.69,20.134,627224,0
2001-09-26,20.19,20.511,19.784,19.784,1060341,0
2001-09-27,19.849,20.919,19.849,20.6,848653,0
2001-09-28,20.638,21.107,20.415,21.107,908799,0
2001-10-01,21.014,21.091,20.352,20.987,590006,0
2001-10-02,20.919,21.359,20.624,21.236,477095,0
2001-10-03,21.014,21.643,20.97,21.485,588119,0
2001-10-04,21.427,21.427,21.097,21.331,322091,0
2001-10-05,21.338,21.547,20.919,21.471,465941,0
2001-10-08,21.421,21.675,21.421,21.454,574773,0
2001-10-09,21.515,21.733,21.421,21.6,427622,0
2001-10-10,21.658,22.052,21.631,21.867,840012,0
2001-10-11,21.867,21.931,20.669,21.547,792432,0
2001-10-12,21.547,21.709,21.115,21.359,413178,0
2001-10-15,21.314,21.39,20.791,20.949,619842,0
2001-10-16,20.949,20.949,20.479,20.619,475997,0
2001-10-17,20.746,20.842,19.88,19.88,715323,0
2001-10-18,19.914,20.039,19.561,19.594,609791,0
2001-10-19,19.627,19.976,19.506,19.805,992035,0
2001-10-22,19.657,19.914,19.454,19.542,465000,0
2001-10-23,19.506,19.65,19.058,19.391,1392015,0
2001-10-24,19.391,19.936,19.345,19.695,1077775,0
2001-10-25,19.669,20.146,19.534,19.791,894665,0
2001-10-26,19.791,20.146,19.791,20.007,550589,0
2001-10-29,19.862,19.862,19.378,19.805,851168,0
2001-10-30,19.534,19.849,19.378,19.753,720348,0
2001-10-31,20.039,20.319,19.843,19.914,1178439,0
2001-11-01,19.962,20.913,19.534,20.777,761492,0
2001-11-02,20.791,21.547,20.611,21.02,764481,0
2001-11-05,21.173,21.338,20.733,20.905,623140,0
2001-11-06,20.982,21.142,20.797,21.107,743591,0
2001-11-07,21.046,21.236,20.861,20.881,593148,0
2001-11-08,20.949,21.421,20.919,21.223,1261043,0
2001-11-09,21.231,21.421,21.179,21.268,764637,0
2001-11-12,21.301,21.331,20.822,21.301,653924,0
2001-11-13,21.301,21.515,21.173,21.485,2937463,0
2001-11-14,21.709,22.038,21.675,21.892,2049549,0
2001-11-15,21.987,22.115,21.931,22.082,1151117,0
2001-11-16,22.082,22.209,21.84,21.9,960624,0
2001-11-19,21.987,22.104,21.739,21.957,1014330,0
2001-11-20,22.021,22.104,21.675,21.675,1715050,0
2001-11-21,21.702,21.759,20.931,21.231,572262,0
2001-11-23,21.205,21.421,21.148,21.307,112131,0
2001-11-26,21.421,21.892,21.122,21.6,617332,0
2001-11-27,21.515,21.515,20.853,21.191,491382,0
2001-11-28,21.076,21.421,20.791,21.069,321932,0
2001-11-29,21.142,21.301,20.809,21.236,586235,0
2001-11-30,21.301,21.709,21.115,21.331,1086099,0
2001-12-03,21.421,21.77,21.39,21.581,730084,0
2001-12-04,21.612,21.867,21.454,21.709,814257,0
2001-12-05,21.803,22.178,21.733,22.025,638686,0
2001-12-06,22.115,22.588,22.059,22.465,1224142,0
2001-12-07,22.459,22.459,21.709,21.822,597703,0
2001-12-10,21.77,21.77,21.268,21.268,1047466,0
2001-12-11,21.268,21.421,21.007,21.107,659259,0
2001-12-12,21.107,21.142,20.919,21.046,913512,0
2001-12-13,21.046,21.046,20.638,20.76,481018,0
2001-12-14,20.696,20.777,20.511,20.511,552786,0
2001-12-17,20.511,20.982,20.453,20.682,1113109,0
2001-12-18,20.76,20.817,20.574,20.727,762754,0
2001-12-19,20.696,20.853,20.523,20.669,436578,0
2001-12-20,20.822,21.04,20.727,20.891,1114364,0
2001-12-21,20.949,21.065,20.696,20.696,1502417,0
2001-12-24,20.885,20.905,20.702,20.771,206507,0
2001-12-26,20.809,20.822,20.676,20.696,292097,0
2001-12-27,20.727,20.817,20.56,20.727,396217,0
2001-12-28,20.727,20.76,20.574,20.727,520120,0
2001-12-31,20.638,20.791,20.588,20.696,357271,0
2002-01-02,20.574,20.853,20.511,20.746,786464,0
2002-01-03,20.682,20.791,20.543,20.76,999098,0
2002-01-04,20.822,20.853,20.479,20.498,1259631,0
2002-01-07,20.479,20.791,20.256,20.256,616074,0
2002-01-08,20.223,20.223,19.627,19.815,1214088,0
2002-01-09,19.943,20.034,19.695,19.721,808290,0
2002-01-10,19.721,19.721,19.378,19.627,1199957,0
2002-01-11,19.677,19.74,19.467,19.657,943503,0
2002-01-14,19.657,19.721,19.434,19.534,791960,0
2002-01-15,19.627,19.639,19.371,19.371,547132,0
2002-01-16,19.153,19.409,18.937,18.937,758197,0
2002-01-17,19.028,19.211,18.964,19.108,609948,0
2002-01-18,19.186,19.307,19.079,19.166,757409,0
2002-01-22,19.319,19.467,19.09,19.345,971143,0
2002-01-23,19.371,19.677,19.263,19.484,404226,0
2002-01-24,19.529,20.19,19.498,20.19,1337209,0
2002-01-25,20.19,20.19,19.669,19.669,701819,0
2002-01-28,19.677,19.943,18.937,19.058,1113894,0
2002-01-29,19.04,19.058,18.173,18.173,1070080,0
2002-01-30,18.204,18.866,18.188,18.835,788663,0
2002-01-31,18.989,19.467,18.937,19.421,748620,0
2002-02-01,19.409,20.288,19.385,20.116,1079978,0
2002-02-04,20.077,20.077,19.575,19.575,1113426,0
2002-02-05,19.467,19.88,19.307,19.326,1276432,0
2002-02-06,19.434,19.529,18.937,18.956,1615174,0
2002-02-07,19.043,20.319,18.993,19.447,870010,0
2002-02-08,19.561,20.161,19.467,19.843,515253,0
2002-02-11,19.849,20.205,19.828,20.071,1031449,0
2002-02-12,19.849,20.319,19.828,20.066,516197,0
2002-02-13,20.097,20.19,20.014,20.066,556396,0
2002-02-14,20.034,20.352,19.402,19.784,963451,0
2002-02-15,19.815,20.223,19.561,20.161,744375,0
2002-02-19,20.066,20.235,19.778,19.969,935808,0
2002-02-20,19.995,20.319,19.632,20.312,1193985,0
2002-02-21,20.352,20.511,20.066,20.084,1043070,0
2002-02-22,20.256,20.638,20.22,20.606,1198384,0
2002-02-25,20.638,20.822,20.402,20.817,680616,0
2002-02-26,20.822,20.885,20.505,20.645,1360923,0
2002-02-27,20.885,20.942,19.943,20.445,1130074,0
2002-02-28,20.383,20.982,20.357,20.949,1184879,0
2002-03-01,21.014,21.323,20.771,20.809,662711,0
2002-03-04,20.885,21.301,20.771,21.173,534569,0
2002-03-05,21.173,21.581,21.148,21.382,615915,0
2002-03-06,21.382,22.326,21.382,21.995,900319,0
2002-03-07,22.059,22.115,21.485,21.536,921990,0
2002-03-08,21.652,22.184,21.561,22.121,998629,0
2002-03-11,22.088,22.432,21.777,22.23,1497389,0
2002-03-12,22.121,22.371,22.065,22.249,910212,0
2002-03-13,22.249,22.401,21.81,21.81,1668094,0
2002-03-14,21.803,21.81,21.014,21.427,1567590,0
2002-03-15,21.434,21.669,21.236,21.331,1108242,0
2002-03-18,21.363,21.995,21.331,21.504,717994,0
2002-03-19,21.107,21.205,20.753,21.205,3018496,0
2002-03-20,21.076,21.459,20.905,21.205,1240785,0
2002-03-21,21.301,21.485,21.122,21.191,617641,0
2002-03-22,21.173,21.618,21.046,21.205,1041498,0
2002-03-25,21.236,21.323,20.982,21.205,609007,0
2002-03-26,21.268,21.427,21.076,21.314,835621,0
2002-03-27,21.331,21.363,20.65,21.115,1220683,0
2002-03-28,20.942,21.709,20.905,21.485,630363,0
2002-04-01,21.268,21.739,21.091,21.606,537236,0
2002-04-02,21.471,21.682,21.427,21.625,625336,0
2002-04-03,21.581,21.69,21.434,21.6,706528,0
2002-04-04,21.6,21.709,21.498,21.658,1030191,0
2002-04-05,21.658,21.77,21.397,21.542,844254,0
2002-04-08,21.485,21.515,21.179,21.179,415530,0
2002-04-09,21.231,21.421,20.803,20.853,1053905,0
2002-04-10,20.885,21.148,20.535,20.861,1406304,0
2002-04-11,21.236,21.25,20.767,20.982,1586433,0
2002-04-12,20.987,21.243,20.746,20.949,540065,0
2002-04-15,20.885,20.982,20.76,20.913,561265,0
2002-04-16,21.014,21.581,21.014,21.523,827923,0
2002-04-17,21.612,21.612,21.263,21.359,858860,0
2002-04-18,21.39,21.39,21.02,21.142,1065525,0
2002-04-19,21.142,21.173,20.76,20.791,827923,0
2002-04-22,20.645,20.65,20.25,20.383,780182,0
2002-04-23,20.352,20.638,20.122,20.409,955284,0
2002-04-24,20.409,20.574,20.097,20.383,792275,0
2002-04-25,20.479,20.898,20.235,20.638,966908,0
2002-04-26,20.727,20.727,19.969,19.995,1997879,0
2002-04-29,20.146,20.146,18.964,19.021,2159635,0
2002-04-30,17.378,17.526,17.064,17.504,16660066,0
2002-05-01,17.492,17.754,17.313,17.747,7276989,0
2002-05-02,17.697,17.944,17.408,17.867,2228105,0
2002-05-03,17.982,18.322,17.888,18.294,2987714,0
2002-05-06,18.315,18.454,17.996,17.996,1339405,0
2002-05-07,18.053,18.154,17.944,18.015,2080802,0
2002-05-08,18.263,18.55,18.25,18.486,2191355,0
2002-05-09,18.486,18.643,18.366,18.486,1359036,0
2002-05-10,18.486,18.486,18.109,18.366,1677514,0
2002-05-13,18.387,18.454,17.989,18.269,2272393,0
2002-05-14,18.359,18.8,18.269,18.74,1631977,0
2002-05-15,18.594,18.937,18.461,18.937,1191000,0
2002-05-16,19.04,19.594,18.971,19.25,817400,0
2002-05-17,19.25,19.25,18.899,19.244,677792,0
2002-05-20,19.065,19.085,18.805,18.956,723020,0
2002-05-21,18.956,19.205,18.733,18.772,939112,0
2002-05-22,18.805,18.858,18.599,18.643,763852,0
2002-05-23,18.643,18.932,18.599,18.894,672140,0
2002-05-24,18.894,19.657,18.858,18.971,1262457,0
2002-05-28,19.015,19.147,18.835,18.85,645440,0
2002-05-29,18.989,19.498,18.932,19.498,1144048,0
2002-05-30,19.49,19.69,19.319,19.484,1396884,0
2002-05-31,19.627,19.932,19.454,19.627,721608,0
2002-06-03,19.69,19.88,19.021,19.065,614976,0
2002-06-04,19.147,19.835,18.993,19.561,2118334,0
2002-06-05,19.594,19.594,19.174,19.307,977425,0
2002-06-06,19.181,19.28,18.866,18.866,822113,0
2002-06-07,18.866,19.506,18.679,19.434,988104,0
2002-06-10,19.371,19.474,18.932,19.192,799499,0
2002-06-11,19.192,19.205,18.529,18.643,1036792,0
2002-06-12,18.613,18.989,18.536,18.899,1245026,0
2002-06-13,18.866,19.122,18.435,18.461,841586,0
2002-06-14,18.359,18.643,18.04,18.544,1141378,0
2002-06-17,18.709,19.627,18.643,19.627,1277848,0
2002-06-18,19.447,19.447,19.097,19.275,1001768,0
2002-06-19,19.28,19.307,18.486,18.606,1075261,0
2002-06-20,18.679,18.74,18.359,18.417,566140,0
2002-06-21,18.294,18.517,18.283,18.41,916965,0
2002-06-24,18.517,18.866,18.263,18.454,819126,0
2002-06-25,18.613,18.829,18.417,18.447,979785,0
2002-06-26,18.294,18.486,17.867,18.233,1544818,0
2002-06-27,18.233,18.613,17.9,18.536,1209691,0
2002-06-28,18.536,18.993,18.233,18.679,1148911,0
2002-07-01,18.821,19.09,18.002,18.002,1269368,0
2002-07-02,17.982,17.982,17.492,17.607,2715562,0
2002-07-03,17.759,17.982,17.423,17.932,1116566,0
2002-07-05,17.78,18.74,17.632,18.679,757566,0
2002-07-08,18.681,18.778,18.359,18.588,624709,0
2002-07-09,18.613,18.778,18.338,18.338,603197,0
2002-07-10,18.328,18.562,17.982,18.026,1016686,0
2002-07-11,18.033,18.294,17.765,18.294,1648934,0
2002-07-12,18.328,18.328,17.632,17.932,738724,0
2002-07-15,17.951,17.951,17.092,17.249,1451065,0
2002-07-16,17.27,17.951,17.249,17.951,816616,0
2002-07-17,18.105,18.387,17.735,17.747,593461,0
2002-07-18,17.728,17.926,16.748,16.766,1709242,0
2002-07-19,16.608,16.614,15.734,15.741,2972170,0
2002-07-22,15.511,15.518,13.99,14.556,3194068,0
2002-07-23,14.149,14.66,13.378,14.039,2756706,0
2002-07-24,13.671,15.218,13.558,14.972,2339450,0
2002-07-25,14.977,15.314,14.755,15.066,2514235,0
2002-07-26,15.002,15.129,14.411,14.637,1735307,0
2002-07-29,14.887,15.511,14.811,15.422,2456131,0
2002-07-30,15.194,16.111,15.117,15.886,1664642,0
2002-07-31,15.894,16.907,15.894,16.841,1435829,0
2002-08-01,16.525,16.748,16.3,16.651,1206391,0
2002-08-02,16.651,16.841,16.32,16.651,1220841,0
2002-08-05,16.614,16.614,15.83,15.875,855250,0
2002-08-06,15.886,16.537,15.886,16.013,792275,0
2002-08-07,16.3,16.395,15.524,16.263,927019,0
2002-08-08,16.334,16.969,16.155,16.912,926703,0
2002-08-09,16.996,17.169,16.493,16.856,892311,0
2002-08-12,16.589,17.073,16.461,16.727,420085,0
2002-08-13,16.697,17.35,16.672,16.715,793531,0
2002-08-14,16.715,17.728,16.525,17.728,728675,0
2002-08-15,17.888,17.905,17.346,17.905,857135,0
2002-08-16,17.855,18.294,17.632,17.982,2150687,0
2002-08-19,18.015,19.371,17.883,19.073,1510898,0
2002-08-20,18.294,18.301,17.665,17.665,8382094,0
2002-08-21,17.728,17.728,17.447,17.593,3498256,0
2002-08-22,17.58,17.918,17.504,17.843,1465981,0
2002-08-23,17.843,17.861,17.588,17.754,1139179,0
2002-08-26,17.926,18.294,17.728,18.238,1223038,0
2002-08-27,18.441,18.517,17.911,18.04,2053156,0
2002-08-28,17.843,17.963,17.443,17.614,601628,0
2002-08-29,17.614,17.824,17.226,17.824,1795614,0
2002-08-30,17.536,17.536,16.996,17.124,1949201,0
2002-09-03,16.841,16.907,16.268,16.358,990771,0
2002-09-04,16.518,16.632,16.239,16.395,1358883,0
2002-09-05,16.391,16.493,16.046,16.207,812219,0
2002-09-06,16.429,16.632,16.296,16.62,798400,0
2002-09-09,16.493,16.683,16.111,16.543,706844,0
2002-09-10,16.62,17.064,16.569,17.035,1273923,0
2002-09-11,17.13,17.35,17.013,17.219,769660,0
2002-09-12,17.13,17.231,16.835,17.035,1004908,0
2002-09-13,16.907,16.938,16.461,16.753,1018416,0
2002-09-16,16.76,16.76,16.358,16.525,572729,0
2002-09-17,16.683,16.78,16.345,16.385,739508,0
2002-09-18,16.334,16.525,16.207,16.268,857447,0
2002-09-19,16.111,16.111,15.562,15.595,918848,0
2002-09-20,15.761,15.761,15.392,15.608,1508069,0
2002-09-23,15.608,15.608,15.194,15.289,1320877,0
2002-09-24,15.161,15.179,14.811,14.877,1216760,0
2002-09-25,14.972,15.34,14.779,15.271,1266542,0
2002-09-26,15.289,15.378,15.033,15.378,880058,0
2002-09-27,15.129,15.262,14.749,14.76,1190688,0
2002-09-30,14.628,14.628,14.039,14.231,1079816,0
2002-10-01,14.31,15.1,14.181,14.937,1524246,0
2002-10-02,15.255,15.774,15.009,15.232,1683169,0
2002-10-03,15.544,16.203,15.277,16.111,2153196,0
2002-10-04,16.167,16.3,15.767,15.962,1386362,0
2002-10-07,15.968,15.968,15.403,15.48,1577954,0
2002-10-08,15.576,15.576,15.1,15.307,1125044,0
2002-10-09,15.225,15.225,14.716,14.749,1079188,0
2002-10-10,14.589,15.365,14.589,15.161,1295748,0
2002-10-11,15.289,15.601,15.117,15.157,1850732,0
2002-10-14,15.255,15.734,15.194,15.633,1069139,0
2002-10-15,16.172,16.239,15.588,15.907,1256174,0
2002-10-16,15.863,16.167,15.664,15.753,998629,0
2002-10-17,15.753,16.501,15.753,16.3,1566957,0
2002-10-18,16.172,16.385,16.149,16.3,672767,0
2002-10-21,16.207,16.748,16.207,16.543,745317,0
2002-10-22,16.549,17.181,16.493,16.912,1160693,0
2002-10-23,16.702,17.003,15.952,17.003,1572615,0
2002-10-24,17.003,18.238,16.841,17.824,2058500,0
2002-10-25,17.982,18.015,17.62,17.938,976012,0
2002-10-28,18.033,18.679,18.033,18.673,1585492,0
2002-10-29,18.606,18.657,17.593,17.71,1605905,0
2002-10-30,17.669,18.581,17.669,18.555,1485927,0
2002-10-31,18.505,18.562,17.843,17.97,993131,0
2002-11-01,17.975,18.792,17.918,18.723,1366417,0
2002-11-04,19.09,19.166,18.709,18.746,2444510,0
2002-11-05,18.746,18.937,18.529,18.679,1050451,0
2002-11-06,18.702,18.76,18.499,18.681,995960,0
2002-11-07,18.637,18.664,18.109,18.197,794630,0
2002-11-08,18.071,18.613,17.888,18.148,821955,0
2002-11-11,18.096,18.105,17.319,17.397,815832,0
2002-11-12,17.429,17.824,17.429,17.741,1558478,0
2002-11-13,17.682,18.109,17.358,17.982,1051709,0
2002-11-14,18.141,18.778,18.115,18.491,1002708,0
2002-11-15,18.366,18.905,18.366,18.778,740451,0
2002-11-18,19.065,19.181,18.723,18.866,1206235,0
2002-11-19,18.778,19.065,18.536,18.944,1193830,0
2002-11-20,18.844,19.385,18.81,19.181,1269837,0
2002-11-21,19.034,20.077,19.028,20.014,1391858,0
2002-11-22,19.784,19.914,19.534,19.644,1391228,0
2002-11-25,19.219,19.735,19.065,19.586,1234658,0
2002-11-26,19.441,19.474,18.912,18.977,1397983,0
2002-11-27,19.043,19.639,18.949,19.619,2139531,0
2002-11-29,19.575,19.639,19.429,19.627,560167,0
2002-12-02,19.815,20.077,19.498,19.969,1624440,0
2002-12-03,19.918,19.951,19.434,19.529,1609517,0
2002-12-04,19.402,19.639,19.197,19.244,1832358,0
2002-12-05,19.269,19.288,18.588,18.881,891366,0
2002-12-06,18.728,19.441,18.555,19.3,723489,0
2002-12-09,19.043,19.09,18.41,18.428,788191,0
2002-12-10,18.491,18.746,18.359,18.486,3782502,0
2002-12-11,18.331,18.634,18.276,18.536,881476,0
2002-12-12,18.472,18.536,18.41,18.454,1326213,0
2002-12-13,18.395,18.62,18.173,18.562,1576697,0
2002-12-16,18.491,18.956,18.491,18.905,1791218,0
2002-12-17,18.778,19.192,18.753,19.065,1334538,0
2002-12-18,19.136,19.25,19.09,19.136,1707824,0
2002-12-19,19.079,19.319,18.971,19.174,1657260,0
2002-12-20,19.255,19.561,19.255,19.561,1174515,0
2002-12-23,19.478,19.619,19.441,19.478,1023440,0
2002-12-24,19.385,19.415,19,19.028,418202,0
2002-12-26,19.097,19.352,19.007,19.051,524832,0
2002-12-27,19,19.028,18.637,18.687,549646,0
2002-12-30,18.62,18.905,18.466,18.687,742021,0
2002-12-31,18.634,18.829,18.491,18.673,634136,0
2003-01-02,18.778,19.358,18.634,19.263,1152213,0
2003-01-03,19.102,19.255,18.949,19.166,1758707,0
2003-01-06,19.275,19.932,19.275,19.753,2876057,0
2003-01-07,19.815,19.835,19.49,19.727,2085826,0
2003-01-08,19.727,19.805,19.142,19.586,1330142,0
2003-01-09,19.478,19.868,19.478,19.811,3193598,0
2003-01-10,19.74,19.914,19.713,19.811,1618473,0
2003-01-13,19.892,20.205,19.823,20.02,1665114,0
2003-01-14,20.02,20.179,19.862,20.071,3083199,0
2003-01-15,20.146,20.146,19.828,19.943,1413214,0
2003-01-16,19.951,20.077,19.454,19.575,1248167,0
2003-01-17,19.514,19.575,19.319,19.358,1815243,0
2003-01-21,19.478,19.478,18.85,18.873,830119,0
2003-01-22,19,19.606,18.925,19.334,1643128,0
2003-01-23,19.447,19.454,18.588,18.702,2069962,0
2003-01-24,18.702,18.835,18.148,18.269,1692277,0
2003-01-27,18.331,18.588,18.071,18.078,1292607,0
2003-01-28,18.204,18.263,17.975,18.141,964552,0
2003-01-29,18.141,18.241,17.786,18.188,1348829,0
2003-01-30,18.395,18.681,18.269,18.588,2896631,0
2003-01-31,18.588,19.319,18.588,19.275,1839431,0
2003-02-03,19.244,19.34,18.472,18.544,2095880,0
2003-02-04,18.479,18.491,18.188,18.378,1214246,0
2003-02-05,18.382,18.694,18.078,18.078,1559896,0
2003-02-06,18.085,18.129,17.665,17.874,1430963,0
2003-02-07,17.97,18.109,17.607,17.72,647484,0
2003-02-10,17.665,17.786,17.226,17.48,1849007,0
2003-02-11,17.543,17.549,17.135,17.135,2040284,0
2003-02-12,17.147,17.192,16.593,16.593,2174083,0
2003-02-13,16.646,16.841,16.455,16.676,1631977,0
2003-02-14,16.651,17.29,16.556,17.226,1596953,0
2003-02-18,17.319,17.665,17.319,17.57,929684,0
2003-02-19,17.518,17.526,16.99,17.161,885871,0
2003-02-20,17.192,17.29,16.608,16.638,1951083,0
2003-02-21,16.841,17.402,16.715,17.402,1596642,0
2003-02-24,17.402,17.665,17.319,17.467,3396965,0
2003-02-25,17.467,17.574,17.154,17.526,1771429,0
2003-02-26,17.447,17.48,17.169,17.226,697738,0
2003-02-27,17.276,17.467,17.085,17.29,562681,0
2003-02-28,17.29,17.512,17.262,17.415,1350871,0
2003-03-03,17.48,17.624,17.307,17.335,1237646,0
2003-03-04,17.364,17.543,17.326,17.492,2907623,0
2003-03-05,17.46,17.665,17.392,17.62,1647524,0
2003-03-06,17.62,17.62,16.466,16.848,2744925,0
2003-03-07,16.848,16.907,16.556,16.856,1186449,0
2003-03-10,16.78,16.798,16.296,16.385,1223985,0
2003-03-11,16.366,16.525,16.207,16.246,946177,0
2003-03-12,16.194,16.422,16.079,16.403,1355582,0
2003-03-13,16.683,17.073,16.411,17.04,770917,0
2003-03-14,17.161,17.262,16.894,17.161,729613,0
2003-03-17,17.035,17.682,17.003,17.632,1291194,0
2003-03-18,17.676,17.765,17.467,17.676,926545,0
2003-03-19,17.741,17.9,17.429,17.824,1003338,0
2003-03-20,17.831,17.926,17.436,17.911,1107929,0
2003-03-21,18.197,18.606,17.982,18.606,1651767,0
2003-03-24,18.338,18.359,17.728,17.838,759606,0
2003-03-25,17.843,18.307,17.653,18.053,1332339,0
2003-03-26,17.938,18.181,17.765,18.06,1498962,0
2003-03-27,18.065,18.115,17.861,17.996,915552,0
2003-03-28,17.996,18.06,17.792,17.855,741394,0
2003-03-31,17.797,17.824,17.447,17.574,711088,0
2003-04-01,17.564,17.831,17.447,17.759,2036201,0
2003-04-02,17.759,18.211,17.614,18.141,1280046,0
2003-04-03,18.241,18.241,17.78,17.831,718310,0
2003-04-04,17.893,18.06,17.57,17.831,1591615,0
2003-04-07,18.211,18.403,17.786,17.847,1221782,0
2003-04-08,17.944,18.019,17.831,17.932,1325274,0
2003-04-09,17.926,18.276,17.531,17.645,1301246,0
2003-04-10,17.797,17.81,17.497,17.715,779397,0
2003-04-11,17.861,17.957,17.402,17.564,783639,0
2003-04-14,17.614,18.01,17.607,18.01,1026580,0
2003-04-15,18.01,18.373,17.957,18.307,1923130,0
2003-04-16,18.529,18.594,18.233,18.352,1530840,0
2003-04-17,18.387,18.778,18.331,18.664,1045109,0
2003-04-21,18.657,18.723,18.338,18.472,1051394,0
2003-04-22,18.403,18.454,17.932,18.276,1606692,0
2003-04-23,18.241,18.912,18.219,18.856,1931140,0
2003-04-24,18.8,18.912,18.447,18.505,1543245,0
2003-04-25,18.373,18.529,18.148,18.263,744534,0
2003-04-28,18.307,18.888,18.307,18.784,1174515,0
2003-04-29,18.829,18.85,18.466,18.687,956226,0
2003-04-30,18.687,18.881,18.338,18.753,1558952,0
2003-05-01,19.073,19.484,18.772,19.358,2741316,0
2003-05-02,19.073,20.066,19.073,19.951,1361238,0
2003-05-05,19.849,20.02,19.644,19.835,1049510,0
2003-05-06,19.707,20.184,19.707,19.958,917906,0
2003-05-07,19.899,19.995,19.663,19.899,1062859,0
2003-05-08,19.811,20.066,19.746,19.995,916965,0
2003-05-09,20.059,20.511,20.059,20.49,1394056,0
2003-05-12,20.6,20.791,20.6,20.689,2124301,0
2003-05-13,20.657,20.942,20.632,20.817,1062228,0
2003-05-14,20.817,20.919,20.574,20.696,871896,0
2003-05-15,20.822,21.014,20.771,20.964,961253,0
2003-05-16,20.964,21.115,20.733,21.014,853835,0
2003-05-19,20.919,20.942,20.472,20.676,893880,0
2003-05-20,20.76,20.97,20.574,20.76,829339,0
2003-05-21,20.76,21.216,20.682,21.216,1040402,0
2003-05-22,21.198,21.353,21.014,21.301,873623,0
2003-05-23,21.307,22.001,21.287,21.878,1429077,0
2003-05-27,21.885,21.885,21.307,21.631,1842883,0
2003-05-28,21.652,21.652,21.243,21.25,1614076,0
2003-05-29,21.427,21.498,20.6,20.949,1850732,0
2003-05-30,21.014,21.491,21.014,21.441,997210,0
2003-06-02,21.464,21.835,21.459,21.682,1242668,0
2003-06-03,21.682,21.81,21.554,21.714,737625,0
2003-06-04,21.714,21.943,21.682,21.943,695223,0
2003-06-05,21.917,22.14,21.694,22.031,1075575,0
2003-06-06,22.11,22.165,21.592,21.669,1348829,0
2003-06-09,21.479,21.714,21.135,21.268,619842,0
2003-06-10,21.268,21.301,20.925,21.28,781754,0
2003-06-11,21.319,21.69,21.243,21.682,1275650,0
2003-06-12,21.652,21.652,21.25,21.515,1042596,0
2003-06-13,21.561,21.618,21.173,21.345,807351,0
2003-06-16,21.491,21.961,21.464,21.957,864984,0
2003-06-17,21.968,22.031,21.682,21.86,863573,0
2003-06-18,21.86,22.255,21.81,22.184,1433163,0
2003-06-19,22.255,22.351,22.065,22.133,1170745,0
2003-06-20,22.268,22.351,22.199,22.276,1183465,0
2003-06-23,22.319,22.427,22.178,22.422,1833300,0
2003-06-24,22.351,22.861,22.351,22.644,1242354,0
2003-06-25,22.594,22.779,22.088,22.088,876286,0
2003-06-26,22.155,22.28,22.045,22.259,999098,0
2003-06-27,22.23,22.515,22.001,22.096,929996,0
2003-06-30,22.096,22.416,22.014,22.193,1295433,0
2003-07-01,22.127,22.288,21.938,22.243,1159907,0
2003-07-02,22.243,22.478,22.178,22.401,1360608,0
2003-07-03,22.288,22.388,22.014,22.16,684072,0
2003-07-07,22.276,22.44,22.16,22.44,1476348,0
2003-07-08,22.416,22.51,22.193,22.478,749401,0
2003-07-09,22.401,22.459,22.127,22.338,848021,0
2003-07-10,22.193,22.199,21.658,21.848,1543245,0
2003-07-11,21.905,22.268,21.835,22.238,1349458,0
2003-07-14,22.344,22.351,21.733,21.747,1104001,0
2003-07-15,21.905,21.975,21.447,21.509,704645,0
2003-07-16,21.586,21.682,21.28,21.523,1363434,0
2003-07-17,21.363,21.491,21.085,21.223,1268110,0
2003-07-18,21.504,21.504,21.065,21.459,896391,0
2003-07-21,21.464,21.485,20.982,20.982,549175,0
2003-07-22,21.331,21.682,21.236,21.568,929996,0
2003-07-23,21.568,21.726,21.032,21.257,1168388,0
2003-07-24,21.301,21.397,20.881,20.925,931882,0
2003-07-25,20.885,21.102,20.663,21.102,1307373,0
2003-07-28,21.142,21.216,20.937,21.076,982769,0
2003-07-29,21.058,21.268,20.696,20.937,1121275,0
2003-07-30,21.001,21.058,20.803,20.898,871267,0
2003-07-31,21.408,22.065,21.331,21.835,3208984,0
2003-08-01,21.675,21.803,21.515,21.652,1038828,0
2003-08-04,21.714,22.171,21.586,22.16,1184720,0
2003-08-05,22.16,22.16,21.368,21.368,1131012,0
2003-08-06,21.268,22.021,21.257,21.917,1786032,0
2003-08-07,21.968,21.975,21.754,21.81,1047779,0
2003-08-08,21.968,22.11,21.747,21.84,1426721,0
2003-08-11,21.803,22.223,21.777,21.957,826667,0
2003-08-12,21.798,22.11,21.669,22.11,697418,0
2003-08-13,22.11,22.184,21.515,21.554,1143105,0
2003-08-14,21.536,21.79,21.459,21.586,704018,0
2003-08-15,21.586,21.586,21.243,21.408,699618,0
2003-08-18,21.504,21.949,21.498,21.84,774840,0
2003-08-19,21.938,21.957,21.719,21.829,774840,0
2003-08-20,21.764,21.943,21.714,21.892,851168,0
2003-08-21,21.968,22.249,21.867,21.975,806721,0
2003-08-22,22.065,22.11,21.531,21.777,1154570,0
2003-08-25,21.747,21.86,21.682,21.777,1010720,0
2003-08-26,21.662,21.79,21.531,21.777,862315,0
2003-08-27,21.835,21.835,21.568,21.618,661931,0
2003-08-28,21.747,22.127,21.586,22.07,697894,0
2003-08-29,21.968,22.133,21.803,22.133,621888,0
2003-09-02,22.16,22.223,21.905,22.205,712813,0
2003-09-03,22.243,22.594,22.171,22.498,1098193,0
2003-09-04,22.459,22.733,22.446,22.669,1017001,0
2003-09-05,22.669,22.828,22.498,22.688,971615,0
2003-09-08,22.675,22.683,22.038,22.038,1610460,0
2003-09-09,21.975,22.171,21.733,21.784,1525817,0
2003-09-10,21.822,22.096,21.822,21.949,1363434,0
2003-09-11,22.065,22.14,21.777,21.777,1455459,0
2003-09-12,21.682,21.957,21.682,21.957,1060030,0
2003-09-15,21.957,21.957,21.491,21.531,1336110,0
2003-09-16,21.531,21.561,21.338,21.531,1265914,0
2003-09-17,21.536,21.6,21.363,21.542,898749,0
2003-09-18,21.682,22.249,21.612,22.11,1218954,0
2003-09-19,22.115,22.23,21.949,21.949,1513251,0
2003-09-22,21.949,21.949,21.643,21.931,1008518,0
2003-09-23,21.931,22.052,21.714,21.822,1576383,0
2003-09-24,21.874,22.059,21.618,21.669,1738449,0
2003-09-25,21.669,21.754,21.491,21.6,1211106,0
2003-09-26,21.586,21.815,21.491,21.81,1189274,0
2003-09-29,21.867,21.867,21.643,21.848,1018572,0
2003-09-30,21.917,21.917,21.25,21.581,1362490,0
2003-10-01,21.554,22.025,21.554,22.025,1499903,0
2003-10-02,22.096,22.326,21.938,22.319,1370344,0
2003-10-03,22.478,22.706,22.416,22.459,1246754,0
2003-10-06,22.363,22.53,22.293,22.53,594087,0
2003-10-07,22.588,22.669,22.059,22.644,1405207,0
2003-10-08,22.644,22.738,22.333,22.56,1504775,0
2003-10-09,22.688,22.911,22.639,22.733,1147502,0
2003-10-10,22.733,22.766,22.566,22.733,458561,0
2003-10-13,22.733,22.817,22.51,22.541,412706,0
2003-10-14,22.606,22.611,22.326,22.446,565663,0
2003-10-15,22.541,22.541,22.14,22.23,1006635,0
2003-10-16,22.276,22.377,22.223,22.351,966429,0
2003-10-17,22.407,22.911,22.363,22.759,1833618,0
2003-10-20,22.744,23.408,22.744,23.325,1843354,0
2003-10-21,23.3,23.3,22.484,22.759,1182053,0
2003-10-22,22.655,22.828,22.498,22.706,628165,0
2003-10-23,22.7,22.779,22.446,22.644,1269682,0
2003-10-24,22.58,22.823,22.416,22.823,672297,0
2003-10-27,22.733,22.828,22.56,22.639,837347,0
2003-10-28,22.759,22.834,22.6,22.795,1072598,0
2003-10-29,22.828,22.939,22.465,22.53,1136354,0
2003-10-30,23.164,23.179,22.733,22.834,1659932,0
2003-10-31,22.894,22.894,22.588,22.766,1751329,0
2003-11-03,22.828,22.828,22.7,22.782,1352548,0
2003-11-04,22.733,22.738,22.223,22.223,1404356,0
2003-11-05,22.16,22.205,21.485,21.618,3365561,0
2003-11-06,21.459,21.459,20.853,21.032,3600334,0
2003-11-07,20.982,21.536,20.919,21.331,1937423,0
2003-11-10,21.397,21.568,21.216,21.25,1095681,0
2003-11-11,21.223,21.427,21.186,21.191,952773,0
2003-11-12,21.129,21.576,21.129,21.498,1470853,0
2003-11-13,21.397,21.447,21.275,21.287,964234,0
2003-11-14,21.223,21.408,21.085,21.25,903304,0
2003-11-17,21.026,21.191,20.777,20.881,1263242,0
2003-11-18,20.847,20.881,20.161,20.319,1995684,0
2003-11-19,20.346,20.377,20.052,20.312,1131012,0
2003-11-20,20.312,20.312,19.932,20.02,1097250,0
2003-11-21,20.052,20.397,20.001,20.397,2110165,0
2003-11-24,20.397,20.606,20.397,20.56,1340981,0
2003-11-25,20.568,20.881,20.505,20.797,849753,0
2003-11-26,20.885,20.913,20.606,20.791,706685,0
2003-11-28,20.791,20.885,20.76,20.822,375486,0
2003-12-01,20.949,21.065,20.822,21.046,927487,0
2003-12-02,20.919,20.919,20.263,20.891,2975465,0
2003-12-03,20.885,20.885,20.077,20.179,2081112,0
2003-12-04,20.244,20.46,20.026,20.428,1220524,0
2003-12-05,20.428,20.428,20.199,20.263,734327,0
2003-12-08,20.273,20.273,19.557,19.69,2135137,0
2003-12-09,19.55,19.55,19.161,19.211,2050020,0
2003-12-10,19.25,19.58,19.211,19.55,1838325,0
2003-12-11,19.606,20.338,19.58,20.066,3178679,0
2003-12-12,20.059,20.128,20.007,20.09,2206591,0
2003-12-15,20.184,20.22,19.976,19.995,2258257,0
2003-12-16,19.962,19.969,19.55,19.58,2097917,0
2003-12-17,19.644,19.759,19.402,19.759,2247577,0
2003-12-18,19.918,20.084,19.815,20.084,1422954,0
2003-12-19,20.116,20.128,19.88,20.097,1048728,0
2003-12-22,20.034,20.588,19.932,20.409,1822779,0
2003-12-23,20.377,20.554,20.256,20.312,800442,0
2003-12-24,20.235,20.371,20.116,20.154,410348,0
2003-12-26,20.103,20.293,20.026,20.071,278750,0
2003-12-29,20.184,20.568,20.184,20.523,902047,0
2003-12-30,20.505,20.753,20.383,20.753,1035533,0
2003-12-31,20.696,20.875,20.606,20.771,865460,0
2004-01-02,20.771,20.942,20.739,20.847,786149,0
2004-01-05,20.842,21.205,20.842,21.205,1115154,0
2004-01-06,21.122,21.268,21.001,21.076,1155353,0
2004-01-07,21.046,21.142,20.76,21.001,1954542,0
2004-01-08,21.032,21.046,20.767,20.975,2104044,0
2004-01-09,20.975,21.076,20.505,20.505,1311454,0
2004-01-12,20.472,20.847,20.472,20.76,1438656,0
2004-01-13,20.715,20.76,20.256,20.535,1380079,0
2004-01-14,20.472,20.535,20.128,20.154,2520834,0
2004-01-15,20.122,20.19,19.988,20.026,1217231,0
2004-01-16,20.059,20.223,19.918,19.958,1332339,0
2004-01-20,19.958,20.293,19.958,20.223,1094107,0
2004-01-21,20.223,20.281,20.116,20.213,842371,0
2004-01-22,20.146,20.371,20.059,20.25,893880,0
2004-01-23,20.22,20.338,20.084,20.14,666485,0
2004-01-26,20.014,20.199,20.007,20.103,1159752,0
2004-01-27,20.007,20.22,19.862,19.862,1177500,0
2004-01-28,19.899,20.071,19.69,19.932,1322918,0
2004-01-29,19.707,19.707,16.715,17.831,8986387,0
2004-01-30,17.669,17.669,16.81,16.81,5062863,0
2004-02-02,16.969,17.35,16.835,17.204,3601591,0
2004-02-03,17.13,17.161,16.683,16.766,2369755,0
2004-02-04,16.925,17.831,16.919,17.46,3853170,0
2004-02-05,17.35,17.703,17.192,17.364,2105611,0
2004-02-06,17.242,17.588,17.226,17.531,1537750,0
2004-02-09,17.48,17.512,17.282,17.402,2239096,0
2004-02-10,17.242,17.35,17.192,17.204,2838524,0
2004-02-11,17.256,17.262,17.102,17.192,2753726,0
2004-02-12,17.161,17.497,17.13,17.358,2611444,0
2004-02-13,17.358,17.512,17.295,17.443,2219626,0
2004-02-17,17.392,17.754,17.37,17.697,2576109,0
2004-02-18,18.148,18.461,18.002,18.344,3595466,0
2004-02-19,18.188,18.581,18.065,18.466,3325671,0
2004-02-20,18.466,18.733,18.466,18.687,3154335,0
2004-02-23,18.634,18.634,18.466,18.517,2170942,0
2004-02-24,18.529,18.55,18.359,18.378,2522085,0
2004-02-25,18.403,18.403,17.957,18.047,2407449,0
2004-02-26,17.932,18.287,17.888,18.148,2338662,0
2004-02-27,18.307,18.517,18.129,18.194,1712067,0
2004-03-01,18.148,18.599,18.148,18.599,1432376,0
2004-03-02,18.499,18.989,18.435,18.944,2611600,0
2004-03-03,18.912,18.92,18.536,18.728,1543560,0
2004-03-04,18.606,18.627,18.387,18.51,2071375,0
2004-03-05,18.51,18.74,18.41,18.728,946335,0
2004-03-08,18.664,18.766,18.403,18.435,961725,0
2004-03-09,18.486,18.51,18.307,18.428,971143,0
2004-03-10,18.373,18.403,18.015,18.015,1445097,0
2004-03-11,18.015,18.015,17.715,17.831,2482511,0
2004-03-12,17.831,18.307,17.831,18.287,1779279,0
2004-03-15,18.331,18.378,17.728,18.224,1271097,0
2004-03-16,18.25,18.599,18.25,18.423,1701389,0
2004-03-17,18.403,18.544,17.938,18.499,1941974,0
2004-03-18,18.466,18.536,18.148,18.359,1147344,0
2004-03-19,18.276,18.373,18.04,18.065,1124106,0
2004-03-22,17.81,17.81,17.319,17.574,2612546,0
2004-03-23,17.703,17.71,17.392,17.392,1565861,0
2004-03-24,17.276,17.35,17.181,17.181,1908837,0
2004-03-25,17.192,17.57,17.192,17.487,2382634,0
2004-03-26,17.487,17.497,17.175,17.358,1650040,0
2004-03-29,17.358,17.614,17.358,17.512,1566957,0
2004-03-30,17.512,17.512,17.319,17.453,1714894,0
2004-03-31,17.497,17.504,17.239,17.504,1561306,0
2004-04-01,17.436,17.467,17.187,17.29,1737348,0
2004-04-02,17.447,17.48,17.242,17.3,1779909,0
2004-04-05,17.335,17.397,17.3,17.364,1429861,0
2004-04-06,17.346,17.364,17.192,17.212,1076837,0
2004-04-07,17.219,17.219,16.831,16.932,2054576,0
2004-04-08,17.008,17.035,16.748,16.881,1457660,0
2004-04-12,16.841,17.085,16.841,16.938,1803306,0
2004-04-13,17.669,17.831,17.402,17.57,3438895,0
2004-04-14,17.408,17.526,17.192,17.518,1468022,0
2004-04-15,17.549,17.665,17.423,17.423,1197912,0
2004-04-16,17.526,17.574,17.319,17.319,924975,0
2004-04-19,17.364,17.497,17.307,17.447,1365633,0
2004-04-20,17.48,17.531,17.313,17.313,1167915,0
2004-04-21,17.29,17.342,17.035,17.035,1049351,0
2004-04-22,17.035,17.249,16.951,17.226,1197759,0
2004-04-23,17.231,17.276,17.064,17.204,1318520,0
2004-04-26,17.175,17.326,17.13,17.13,1291037,0
2004-04-27,17.154,17.192,16.983,17.02,1535708,0
2004-04-28,16.932,17.161,16.697,17.161,2634842,0
2004-04-29,17.29,18.657,17.262,18.479,7286725,0
2004-04-30,18.637,18.687,18.233,18.387,2026940,0
2004-05-03,18.709,18.74,18.181,18.673,2130893,0
2004-05-04,18.673,19.04,18.673,18.815,2066666,0
2004-05-05,18.753,19.007,18.723,18.937,3102355,0
2004-05-06,18.395,19.015,18.395,18.937,1614076,0
2004-05-07,18.937,19.085,18.85,18.912,2085196,0
2004-05-10,18.858,18.881,18.536,18.575,1127556,0
2004-05-11,18.466,18.681,18.387,18.637,1597900,0
2004-05-12,18.664,18.784,18.491,18.657,1411331,0
2004-05-13,18.62,19.108,18.529,19.04,1583448,0
2004-05-14,18.977,19.211,18.784,19.174,1332809,0
2004-05-17,19.136,19.136,18.925,19,1234814,0
2004-05-18,18.981,19.13,18.74,18.74,1209535,0
2004-05-19,18.85,19.161,18.778,18.778,1965059,0
2004-05-20,18.8,18.925,18.613,18.74,1278474,0
2004-05-21,18.723,18.92,18.637,18.881,1152683,0
2004-05-24,18.956,19.079,18.85,19.073,1246126,0
2004-05-25,18.977,19.307,18.888,19.205,1806449,0
2004-05-26,19.166,19.263,18.944,18.944,1755253,0
2004-05-27,18.949,18.993,18.694,18.925,1982492,0
2004-05-28,18.981,19.153,18.971,19.034,977742,0
2004-06-01,18.989,19.102,18.8,18.92,1264027,0
2004-06-02,18.949,19.197,18.925,19.136,1214715,0
2004-06-03,19.007,19.197,18.858,18.858,909586,0
2004-06-04,18.925,19.229,18.925,19.102,2439952,0
2004-06-07,19.13,19.229,19.034,19.065,1415577,0
2004-06-08,19.04,19.04,18.944,18.977,2099018,0
2004-06-09,18.977,18.977,18.657,18.657,2060541,0
2004-06-10,18.687,18.85,18.599,18.778,2280402,0
2004-06-14,18.778,18.8,18.679,18.753,1412275,0
2004-06-15,18.753,18.858,18.679,18.709,2305213,0
2004-06-16,18.716,18.716,18.51,18.627,1605434,0
2004-06-17,18.019,18.85,18.019,18.81,2424092,0
2004-06-18,18.85,19.102,18.753,18.971,2732369,0
2004-06-21,18.971,19.007,18.81,18.881,1319936,0
2004-06-22,18.881,19.097,18.866,18.956,1797496,0
2004-06-23,18.964,19.211,18.873,19.122,1303603,0
2004-06-24,19.122,19.122,18.92,19.058,2401639,0
2004-06-25,19.09,19.136,18.956,19.04,1750227,0
2004-06-28,19.04,19.136,18.881,18.912,645758,0
2004-06-29,18.92,19.161,18.92,19.079,2790471,0
2004-06-30,19.085,19.166,18.977,19.13,1883716,0
2004-07-01,19.136,19.229,19,19.181,1505873,0
2004-07-02,19.13,19.263,19.051,19.244,1171214,0
2004-07-06,19.142,19.255,19.015,19.211,1492521,0
2004-07-07,19.229,19.498,19.174,19.484,1961604,0
2004-07-08,19.421,19.478,19.136,19.136,1290094,0
2004-07-09,19.13,19.352,19.108,19.352,1299992,0
2004-07-12,19.263,19.759,19.263,19.74,1588002,0
2004-07-13,19.74,19.936,19.721,19.797,1846493,0
2004-07-14,19.74,19.995,19.639,19.815,1662439,0
2004-07-15,19.899,20.669,19.88,19.988,4291473,0
2004-07-16,20.09,20.09,19.811,19.815,1082175,0
2004-07-19,19.828,19.962,19.69,19.707,1229952,0
2004-07-20,19.727,19.727,19.474,19.684,1660085,0
2004-07-21,19.695,19.962,19.561,19.586,1626007,0
2004-07-22,19.514,19.727,19.352,19.385,1129130,0
2004-07-23,19.391,19.391,18.971,19.097,2232503,0
2004-07-26,19.161,19.296,19,19.122,1564919,0
2004-07-27,19.166,19.409,19.166,19.334,1208278,0
2004-07-28,19.358,19.434,19.116,19.205,830592,0
2004-07-29,19.334,19.868,19.147,19.791,1604335,0
2004-07-30,19.797,19.828,19.467,19.735,2021127,0
2004-08-02,19.695,19.759,19.434,19.759,894038,0
2004-08-03,19.759,19.823,19.307,19.326,1194772,0
2004-08-04,19.229,19.74,19.181,19.534,1227434,0
2004-08-05,19.484,19.69,19.09,19.142,1486714,0
2004-08-06,19.142,19.415,19.015,19.043,873310,0
2004-08-09,19.568,19.707,19.385,19.518,1328257,0
2004-08-10,19.58,19.784,19.498,19.74,1493463,0
2004-08-11,19.677,19.684,19.506,19.594,1455305,0
2004-08-12,19.586,19.677,19.461,19.49,955755,0
2004-08-13,19.498,19.669,19.498,19.639,1160852,0
2004-08-16,19.677,19.862,19.632,19.835,841744,0
2004-08-17,19.899,19.906,19.771,19.849,1356996,0
2004-08-18,19.868,20.175,19.746,20.09,936907,0
2004-08-19,20.19,20.223,19.868,19.914,1304703,0
2004-08-20,19.962,20.034,19.74,19.835,847082,0
2004-08-23,19.887,19.887,19.568,19.669,911782,0
2004-08-24,19.74,19.746,19.269,19.288,2256844,0
2004-08-25,19.334,19.854,19.334,19.828,1367204,0
2004-08-26,19.88,20.22,19.811,20.14,999254,0
2004-08-27,20.146,20.184,20.007,20.116,760235,0
2004-08-30,20.116,20.146,19.981,20.059,511487,0
2004-08-31,19.995,20.498,19.925,20.498,1385265,0
2004-09-01,20.588,20.861,20.409,20.837,2745086,0
2004-09-02,20.925,21.076,20.853,20.993,1705316,0
2004-09-03,21.007,21.076,20.905,21.046,1454988,0
2004-09-07,21.107,21.115,20.987,21.085,1464411,0
2004-09-08,21.091,21.223,21.046,21.065,2088808,0
2004-09-09,21.085,21.107,20.817,21.026,1000041,0
2004-09-10,21.026,21.032,20.784,21.02,1600097,0
2004-09-13,21.058,21.115,20.987,21.065,689413,0
2004-09-14,21.097,21.135,21.026,21.085,466568,0
2004-09-15,21.091,21.216,21.046,21.186,1292607,0
2004-09-16,21.216,21.459,21.167,21.421,1414635,0
2004-09-17,21.464,21.719,21.191,21.682,2396926,0
2004-09-20,21.014,21.236,20.931,21.076,2444664,0
2004-09-21,21.107,21.662,21.107,21.606,1786501,0
2004-09-22,21.554,21.554,21.314,21.39,898592,0
2004-09-23,21.363,21.536,21.353,21.408,714068,0
2004-09-24,21.376,21.498,21.359,21.421,764793,0
2004-09-27,21.421,21.652,21.414,21.491,1181739,0
2004-09-28,21.581,21.702,21.523,21.652,1263083,0
2004-09-29,21.652,21.867,21.652,21.867,1697618,0
2004-09-30,21.81,21.949,21.733,21.803,983709,0
2004-10-01,21.79,22.16,21.759,22.155,928429,0
2004-10-04,22.193,22.209,21.968,22.031,1411961,0
2004-10-05,21.957,22.276,21.885,22.276,1758236,0
2004-10-06,22.276,22.478,22.193,22.471,1052490,0
2004-10-07,22.416,22.631,22.249,22.6,1469127,0
2004-10-08,21.968,22.416,21.905,22.165,2134195,0
2004-10-11,22.171,22.171,21.829,21.905,1703273,0
2004-10-12,21.905,22.238,21.803,22.16,790073,0
2004-10-13,22.16,22.205,22.031,22.148,833890,0
2004-10-14,22.148,22.171,21.652,21.702,1369715,0
2004-10-15,21.81,21.815,21.491,21.536,977270,0
2004-10-18,21.536,21.709,21.536,21.618,814888,0
2004-10-19,21.714,21.835,21.353,21.81,1803778,0
2004-10-20,21.682,21.81,21.586,21.658,1006320,0
2004-10-21,21.652,21.84,21.447,21.447,1668253,0
2004-10-22,21.454,21.491,21.148,21.198,1084847,0
2004-10-25,21.257,21.301,21.032,21.25,619058,0
2004-10-26,21.179,21.554,21.142,21.554,945701,0
2004-10-27,21.491,21.612,21.236,21.561,1510112,0
2004-10-28,21.586,21.586,19.74,19.995,5545455,0
2004-10-29,20.052,20.645,19.899,20.433,4307807,0
2004-11-01,20.409,20.65,20.25,20.484,2795182,0
2004-11-02,20.568,20.657,20.312,20.588,1957994,0
2004-11-03,20.715,20.753,20.428,20.606,1696204,0
2004-11-04,20.767,21.338,20.767,21.331,2810572,0
2004-11-05,21.331,21.338,20.837,21.142,2318720,0
2004-11-08,21.014,21.191,21.014,21.173,1344590,0
2004-11-09,21.173,21.403,21.102,21.368,1488439,0
2004-11-10,21.28,21.319,21.051,21.167,2088655,0
2004-11-11,21.231,21.263,21.102,21.205,1239998,0
2004-11-12,21.205,21.702,21.014,21.606,1382436,0
2004-11-15,21.586,21.586,21.301,21.485,685170,0
2004-11-16,21.408,21.408,21.097,21.159,1047779,0
2004-11-17,21.159,21.268,21.069,21.167,979466,0
2004-11-18,21.142,21.205,20.975,21.091,1604335,0
2004-11-19,21.173,21.173,20.828,20.905,1996312,0
2004-11-22,20.905,21.107,20.715,21.046,1303603,0
2004-11-23,21.046,21.122,20.777,21.046,1153157,0
2004-11-24,21.026,21.173,20.993,21.085,1735780,0
2004-11-26,21.142,21.243,21.115,21.129,280791,0
2004-11-29,21.129,21.173,21.014,21.076,1139810,0
2004-11-30,21.046,21.129,20.767,20.964,1072909,0
2004-12-01,21.065,21.167,20.956,21.129,1276123,0
2004-12-02,21.173,21.658,21.173,21.581,1812261,0
2004-12-03,21.631,21.815,21.554,21.709,1262614,0
2004-12-06,21.709,21.911,21.625,21.86,1171057,0
2004-12-07,21.878,21.995,21.625,21.625,871267,0
2004-12-08,21.625,21.784,21.459,21.581,802953,0
2004-12-09,21.485,21.576,21.319,21.479,673711,0
2004-12-10,21.397,21.759,21.363,21.694,690044,0
2004-12-13,21.709,22.031,21.652,22.031,633191,0
2004-12-14,22.001,22.23,21.878,22.165,1182053,0
2004-12-15,22.076,22.076,21.714,21.829,1181739,0
2004-12-16,21.79,21.835,21.576,21.829,1564446,0
2004-12-17,21.777,21.982,21.586,21.931,1334851,0
2004-12-20,22.031,22.16,21.905,21.968,991243,0
2004-12-21,21.931,21.975,21.658,21.79,1154728,0
2004-12-22,21.69,21.777,21.554,21.625,1310822,0
2004-12-23,21.586,21.867,21.485,21.815,691456,0
2004-12-27,21.798,21.855,21.592,21.662,429664,0
2004-12-28,21.662,21.917,21.662,21.917,483530,0
2004-12-29,21.917,22.104,21.911,22.065,609007,0
2004-12-30,22.038,22.255,22.025,22.193,494053,0
2004-12-31,22.193,22.611,22.16,22.588,1450748,0
2005-01-03,22.549,22.588,22.076,22.16,1332652,0
2005-01-04,22.171,22.223,21.702,21.835,1100235,0
2005-01-05,21.84,21.943,21.39,21.427,1382747,0
2005-01-06,21.459,21.835,21.363,21.714,1565704,0
2005-01-07,21.719,21.867,21.682,21.867,1423110,0
2005-01-10,21.784,21.835,21.504,21.554,1463627,0
2005-01-11,21.498,21.554,21.376,21.427,1649407,0
2005-01-12,21.427,21.459,21.216,21.294,1645797,0
2005-01-13,21.368,21.658,21.231,21.231,1304547,0
2005-01-14,21.301,21.421,21.25,21.275,718310,0
2005-01-18,21.294,21.547,21.205,21.447,1302658,0
2005-01-19,21.447,21.592,21.363,21.414,2218528,0
2005-01-20,21.414,21.454,21.135,21.148,1295592,0
2005-01-21,21.152,21.275,20.875,20.881,1963803,0
2005-01-24,20.881,21.065,20.881,20.931,1540108,0
2005-01-25,20.993,21.058,20.925,20.975,1272977,0
2005-01-26,20.993,21.135,20.942,21.014,1965847,0
2005-01-27,21.065,21.065,20.817,20.881,2128384,0
2005-01-28,20.925,20.925,20.574,20.707,1922973,0
2005-01-31,20.771,20.828,20.65,20.76,1800010,0
2005-02-01,20.76,21.04,20.76,21.014,3069692,0
2005-02-02,21.076,21.81,20.982,21.682,4041151,0
2005-02-03,21.652,21.652,21.236,21.323,3826473,0
2005-02-04,21.107,21.542,20.931,21.479,3027447,0
2005-02-07,21.471,21.754,21.382,21.606,1580464,0
2005-02-08,21.542,21.576,21.243,21.294,2096190,0
2005-02-09,21.301,21.301,20.853,21.051,2063838,0
2005-02-10,21.115,21.122,20.97,21.107,1057204,0
2005-02-11,21.046,21.427,21.046,21.345,1243456,0
2005-02-14,21.345,21.403,21.216,21.28,1210160,0
2005-02-15,21.408,21.523,21.142,21.294,1719763,0
2005-02-16,21.268,21.363,21.198,21.363,835462,0
2005-02-17,21.459,21.471,21.205,21.268,1035375,0
2005-02-18,21.28,21.397,21.167,21.236,1302815,0
2005-02-22,21.173,21.275,21.04,21.107,859804,0
2005-02-23,21.205,21.323,21.091,21.216,896391,0
2005-02-24,21.173,21.275,21.02,21.236,989361,0
2005-02-25,21.314,21.498,21.159,21.434,786305,0
2005-02-28,21.359,21.427,21.198,21.421,1078719,0
2005-03-01,21.491,21.848,21.491,21.79,1309569,0
2005-03-02,21.69,21.81,21.581,21.714,924346,0
2005-03-03,21.714,21.822,21.504,21.702,1248167,0
2005-03-04,21.726,21.938,21.6,21.938,1875705,0
2005-03-07,21.905,21.995,21.815,21.931,1744415,0
2005-03-08,21.905,22.255,21.885,22.11,2051275,0
2005-03-09,22.045,22.052,21.829,22.001,1819323,0
2005-03-10,22.031,22.121,21.892,22.121,849126,0
2005-03-11,22.184,22.184,21.892,21.911,720506,0
2005-03-14,22.001,22.052,21.822,21.84,1312240,0
2005-03-15,21.84,21.885,21.39,21.504,1402380,0
2005-03-16,21.504,21.612,21.363,21.368,1862983,0
2005-03-17,21.434,21.459,21.323,21.331,1468495,0
2005-03-18,21.331,21.363,21.179,21.257,1651134,0
2005-03-21,21.275,21.294,21.107,21.205,1405992,0
2005-03-22,21.148,21.314,21.014,21.065,2036359,0
2005-03-23,21.065,21.115,20.982,21.069,1350713,0
2005-03-24,21.076,21.159,20.975,21.007,1079029,0
2005-03-28,21.02,21.216,21.02,21.129,1058931,0
2005-03-29,21.135,21.173,20.898,20.982,1660400,0
2005-03-30,20.949,21.02,20.828,20.97,1390759,0
2005-03-31,20.942,21.069,20.817,20.913,1477760,0
2005-04-01,21.007,21.097,20.809,20.913,1431275,0
2005-04-04,20.595,20.868,20.352,20.797,2039340,0
2005-04-05,20.784,20.942,20.753,20.861,1325588,0
2005-04-06,20.919,20.97,20.861,20.905,975231,0
2005-04-07,20.905,21.007,20.847,20.942,1015432,0
2005-04-08,20.891,21.046,20.76,20.931,850380,0
2005-04-11,20.937,21.032,20.803,20.987,775787,0
2005-04-12,20.964,21.173,20.777,21.091,919321,0
2005-04-13,21.097,21.115,20.696,20.822,1046210,0
2005-04-14,20.803,20.891,20.535,20.535,1097876,0
2005-04-15,20.468,20.498,19.958,20.02,1317735,0
2005-04-18,19.958,20.179,19.88,19.981,1020928,0
2005-04-19,20.014,20.293,20.014,20.039,1725413,0
2005-04-20,20.014,20.122,19.74,19.74,1535395,0
2005-04-21,19.823,20.154,19.823,19.918,2609557,0
2005-04-22,19.784,19.962,19.58,19.721,1289943,0
2005-04-25,19.727,19.771,19.461,19.49,2796121,0
2005-04-26,19.498,19.601,19.409,19.421,2015942,0
2005-04-27,19.371,19.702,19.345,19.429,2296731,0
2005-04-28,19.429,19.702,19.263,19.269,2985987,0
2005-04-29,19.288,19.932,19.211,19.542,3065294,0
2005-05-02,19.721,20.097,19.707,19.828,3336193,0
2005-05-03,19.887,20.034,19.771,19.815,2922858,0
2005-05-04,19.849,20.039,19.753,19.835,3056347,0
2005-05-05,19.797,19.887,19.568,19.586,1956895,0
2005-05-06,19.612,19.735,19.352,19.409,1723216,0
2005-05-09,19.409,19.514,19.307,19.378,2398495,0
2005-05-10,19.288,19.669,19.288,19.402,3689535,0
2005-05-11,19.402,19.55,19.229,19.312,2227949,0
2005-05-12,18.815,19.434,18.815,19.326,2455655,0
2005-05-13,19.326,19.498,19.229,19.307,2775236,0
2005-05-16,19.244,19.557,19.186,19.484,2072476,0
2005-05-17,19.391,19.684,19.352,19.663,2333162,0
2005-05-18,19.702,20.059,19.65,20.052,2035415,0
2005-05-19,20.116,20.428,20.052,20.383,2425191,0
2005-05-20,20.383,20.479,20.184,20.377,1318678,0
2005-05-23,20.453,20.574,20.281,20.484,1126616,0
2005-05-24,20.377,20.484,20.046,20.312,1226493,0
2005-05-25,20.25,20.453,20.175,20.402,790389,0
2005-05-26,20.468,20.65,20.269,20.574,856980,0
2005-05-27,20.595,20.65,20.453,20.6,601786,0
2005-05-31,20.822,21.007,20.682,20.881,2092738,0
2005-06-01,20.791,20.942,20.595,20.76,1450436,0
2005-06-02,20.746,20.809,20.581,20.767,1018572,0
2005-06-03,20.767,20.868,20.632,20.753,761812,0
2005-06-06,20.828,21.085,20.791,21.04,1484516,0
2005-06-07,21.04,21.263,21.02,21.159,1835346,0
2005-06-08,21.223,21.397,21.186,21.376,1552038,0
2005-06-09,21.434,21.581,21.223,21.554,1565704,0
2005-06-10,21.531,21.829,21.523,21.561,1859371,0
2005-06-13,21.523,21.662,21.464,21.612,1849007,0
2005-06-14,21.612,21.79,21.504,21.643,1435829,0
2005-06-15,21.719,21.911,21.675,21.878,1032548,0
2005-06-16,21.855,21.86,21.606,21.637,2067922,0
2005-06-17,21.803,22.184,21.764,22.184,3055873,0
2005-06-20,22.07,22.28,21.938,22.255,1293863,0
2005-06-21,22.255,22.255,22.14,22.205,1870522,0
2005-06-22,22.193,22.288,22.088,22.205,1607165,0
2005-06-23,21.885,22.249,21.885,22.133,1919830,0
2005-06-24,21.498,21.77,21.397,21.669,2936204,0
2005-06-27,21.561,21.662,21.408,21.637,1671235,0
2005-06-28,21.669,21.987,21.662,21.905,1291508,0
2005-06-29,21.855,22.121,21.764,21.949,1473833,0
2005-06-30,21.917,22.171,21.829,22.052,1688197,0
2005-07-01,22.052,22.199,21.911,22.133,1018572,0
2005-07-05,22.133,22.193,21.874,21.885,1641868,0
2005-07-06,21.911,21.943,21.592,21.652,2578309,0
2005-07-07,21.491,21.523,21.28,21.459,2785130,0
2005-07-08,21.454,21.576,21.25,21.408,1513880,0
2005-07-11,21.363,21.669,21.275,21.631,1786662,0
2005-07-12,21.631,21.714,21.536,21.658,1068510,0
2005-07-13,21.631,21.77,21.561,21.714,1066152,0
2005-07-14,21.652,21.835,21.652,21.777,1723216,0
2005-07-15,21.747,21.938,21.658,21.835,1498962,0
2005-07-18,21.835,21.855,21.427,21.554,1375211,0
2005-07-19,21.618,21.652,21.471,21.568,916335,0
2005-07-20,21.523,21.592,21.301,21.536,1158182,0
2005-07-21,21.586,21.586,21.294,21.368,979626,0
2005-07-22,21.363,21.479,21.287,21.353,1144048,0
2005-07-25,21.294,21.459,21.216,21.359,1143891,0
2005-07-26,21.459,21.554,21.294,21.382,1214088,0
2005-07-27,21.427,21.592,21.345,21.397,2844490,0
2005-07-28,21.652,21.987,21.554,21.968,8209816,0
2005-07-29,21.924,21.968,21.777,21.885,1576857,0
2005-08-01,22.492,22.492,21.885,22.165,3220922,0
2005-08-02,22.259,22.363,22.165,22.326,3124024,0
2005-08-03,22.351,22.663,22.28,22.639,1730754,0
2005-08-04,22.639,22.981,22.623,22.939,4042719,0
2005-08-05,22.922,23.242,22.782,23.063,2393472,0
2005-08-08,23.046,23.115,22.828,22.854,1797652,0
2005-08-09,22.922,23.153,22.782,22.809,3016771,0
2005-08-10,22.931,23.095,22.802,23.019,1992699,0
2005-08-11,23.038,23.179,22.922,23.102,1307373,0
2005-08-12,23.063,23.07,22.782,22.847,1098660,0
2005-08-15,22.782,22.847,22.655,22.7,1159437,0
2005-08-16,22.669,22.773,22.51,22.566,981825,0
2005-08-17,22.594,22.669,22.44,22.639,1382747,0
2005-08-18,22.573,22.65,22.427,22.541,862469,0
2005-08-19,22.655,22.663,22.537,22.58,810018,0
2005-08-22,22.639,22.766,22.573,22.683,1124106,0
2005-08-23,22.683,22.795,22.56,22.779,1386994,0
2005-08-24,22.795,22.894,22.631,22.644,1318832,0
2005-08-25,22.639,22.759,22.541,22.623,1261674,0
2005-08-26,22.611,22.611,22.357,22.478,1020613,0
2005-08-29,22.388,22.623,22.276,22.566,1385106,0
2005-08-30,22.58,22.759,22.459,22.715,1887012,0
2005-08-31,22.7,22.867,22.541,22.861,2446076,0
2005-09-01,22.828,23.07,22.675,22.989,1377726,0
2005-09-02,23.051,23.115,22.555,22.639,1363907,0
2005-09-06,22.644,22.854,22.555,22.789,1178908,0
2005-09-07,22.694,22.828,22.6,22.715,1114838,0
2005-09-08,22.694,22.809,22.484,22.541,1362490,0
2005-09-09,22.616,22.834,22.56,22.706,726788,0
2005-09-12,22.726,23.171,22.683,23.005,1539633,0
2005-09-13,23.013,23.164,22.802,22.854,1328257,0
2005-09-14,22.915,22.944,22.573,22.616,1335480,0
2005-09-15,22.371,22.446,22.193,22.276,2078288,0
2005-09-16,22.382,22.407,22.121,22.216,2301914,0
2005-09-19,22.165,22.171,22.007,22.16,1118609,0
2005-09-20,22.127,22.268,21.924,22.052,1833144,0
2005-09-21,21.982,22.193,21.682,21.79,2997295,0
2005-09-22,21.754,21.867,21.702,21.719,2351385,0
2005-09-23,21.397,21.531,21.142,21.368,2547057,0
2005-09-26,21.368,21.719,21.294,21.323,1757456,0
2005-09-27,21.368,21.403,21.205,21.301,1030665,0
2005-09-28,21.368,21.682,21.323,21.561,1223038,0
2005-09-29,21.523,22.299,21.504,22.193,2815913,0
2005-09-30,22.133,22.371,22.133,22.276,1059873,0
2005-10-03,22.23,22.465,22.23,22.351,1221625,0
2005-10-04,22.351,22.465,21.982,22.007,1179536,0
2005-10-05,21.957,22.031,21.637,21.726,1087512,0
2005-10-06,21.726,21.81,21.268,21.294,1066786,0
2005-10-07,21.359,21.491,21.323,21.39,639787,0
2005-10-10,21.363,21.498,21.294,21.39,581841,0
2005-10-11,21.39,21.459,20.828,20.885,1176711,0
2005-10-12,20.837,21.069,20.65,20.784,1343334,0
2005-10-13,20.853,20.975,20.588,20.739,1021239,0
2005-10-14,20.868,20.964,20.511,20.696,1150014,0
2005-10-17,20.696,20.809,20.568,20.771,720506,0
2005-10-18,20.727,20.76,20.428,20.433,974288,0
2005-10-19,20.377,20.402,19.828,20.312,1328883,0
2005-10-20,20.338,20.517,20.11,20.228,1906012,0
2005-10-21,20.357,20.619,20.332,20.46,1239842,0
2005-10-24,20.468,20.505,20.097,20.484,1529111,0
2005-10-25,20.377,21.076,20.365,20.987,1270467,0
2005-10-26,20.956,21.058,20.669,20.817,1299047,0
2005-10-27,20.707,20.791,20.308,20.365,931571,0
2005-10-28,20.365,20.402,19.868,20.402,1498490,0
2005-10-31,20.377,20.853,20.377,20.842,1109971,0
2005-11-01,20.817,20.842,20.402,20.49,1017630,0
2005-11-02,20.402,20.993,20.402,20.913,1060499,0
2005-11-03,20.942,21.148,20.875,21.142,1537281,0
2005-11-04,21.122,21.314,20.931,21.129,683918,0
2005-11-07,21.129,21.198,20.847,20.937,1173099,0
2005-11-08,20.842,20.937,20.65,20.777,826194,0
2005-11-09,20.797,20.949,20.256,20.468,1543404,0
2005-11-10,20.505,20.76,20.256,20.702,832474,0
2005-11-11,20.676,20.76,20.479,20.6,479449,0
2005-11-14,20.632,20.727,20.308,20.389,802953,0
2005-11-15,20.332,20.551,20.223,20.25,992190,0
2005-11-16,20.312,20.44,20.25,20.402,999728,0
2005-11-17,20.433,20.696,20.377,20.56,863730,0
2005-11-18,20.696,21.115,20.472,21.091,3596096,0
2005-11-21,21.04,21.179,20.746,21.102,1027838,0
2005-11-22,20.975,21.091,20.784,20.837,1304547,0
2005-11-23,20.868,21.091,20.837,20.993,1006320,0
2005-11-25,21.046,21.191,20.956,21.097,249538,0
2005-11-28,21.107,21.236,20.791,20.842,1476032,0
2005-11-29,20.784,21.051,20.784,20.905,1495347,0
2005-11-30,20.931,21.152,20.898,21.076,1972600,0
2005-12-01,21.04,21.223,20.784,20.828,1156613,0
2005-12-02,20.791,21.191,20.682,21.191,1644544,0
2005-12-05,21.129,21.25,20.949,21.107,844731,0
2005-12-06,21.107,21.148,20.885,20.931,813160,0
2005-12-07,20.853,21.148,20.771,21.097,1579836,0
2005-12-08,21.026,21.026,20.588,20.606,1361864,0
2005-12-09,20.632,21.231,20.632,21.046,2392055,0
2005-12-12,21.173,21.447,21.122,21.403,1453108,0
2005-12-13,21.363,21.592,20.937,21.561,2128225,0
2005-12-14,21.531,21.84,21.491,21.81,1641868,0
2005-12-15,21.777,21.777,21.441,21.581,945079,0
2005-12-16,21.531,21.658,21.345,21.498,1347101,0
2005-12-19,21.576,21.618,21.353,21.368,613559,0
2005-12-20,21.307,21.408,21.046,21.142,933297,0
2005-12-21,21.301,21.368,21.115,21.205,684387,0
2005-12-22,21.186,21.459,21.135,21.257,610105,0
2005-12-23,21.25,21.441,21.243,21.301,416009,0
2005-12-27,21.427,21.536,21.216,21.223,677005,0
2005-12-28,21.231,21.287,21.069,21.216,485103,0
2005-12-29,21.231,21.447,21.223,21.345,607123,0
2005-12-30,21.216,21.263,21.058,21.115,602413,0
2006-01-03,21.714,21.714,20.791,21.085,2068393,0
2006-01-04,21.135,21.382,21.122,21.319,793846,0
2006-01-05,21.345,21.509,21.058,21.142,1276748,0
2006-01-06,21.231,21.509,21.223,21.331,1322450,0
2006-01-09,21.331,21.408,21.115,21.179,1087670,0
2006-01-10,21.129,21.236,20.803,20.913,1599467,0
2006-01-11,20.993,21.091,20.822,20.919,1403955,0
2006-01-12,20.885,21.115,20.72,21.076,1186605,0
2006-01-13,21.046,21.186,20.837,21.102,916809,0
2006-01-17,20.987,21.076,20.861,20.964,788503,0
2006-01-18,21.331,21.822,21.323,21.764,2348241,0
2006-01-19,21.733,21.855,21.6,21.739,1336897,0
2006-01-20,21.675,21.739,21.414,21.441,1639985,0
2006-01-23,21.491,21.523,20.898,21.268,1459544,0
2006-01-24,21.345,21.554,21.314,21.479,997532,0
2006-01-25,21.479,21.714,21.368,21.631,1498331,0
2006-01-26,21.652,21.885,21.427,21.471,1005538,0
2006-01-27,21.441,21.77,21.408,21.491,917434,0
2006-01-30,21.547,21.682,21.363,21.576,953243,0
2006-01-31,21.414,21.441,21.058,21.205,2751838,0
2006-02-01,21.142,21.491,21.026,21.331,1104945,0
2006-02-02,21.152,22.121,20.853,21.892,2662639,0
2006-02-03,21.733,21.968,21.643,21.669,1310668,0
2006-02-06,21.652,21.949,21.491,21.867,1298576,0
2006-02-07,21.9,22.104,21.815,22.001,1000199,0
2006-02-08,22.127,22.193,21.726,21.943,987788,0
2006-02-09,22.014,22.205,21.878,22.082,1107459,0
2006-02-10,22.115,22.268,22.096,22.171,817244,0
2006-02-13,22.104,22.333,22.031,22.243,930629,0
2006-02-14,22.288,22.616,22.259,22.407,1919048,0
2006-02-15,22.382,22.382,21.968,22.121,1800795,0
2006-02-16,22.11,22.566,22.088,22.51,1400026,0
2006-02-17,22.51,22.644,22.484,22.549,1313965,0
2006-02-21,22.484,22.537,22.14,22.178,1408977,0
2006-02-22,22.906,23.885,22.733,23.171,9548912,0
2006-02-23,23.215,23.548,23.135,23.463,1609363,0
2006-02-24,23.421,23.421,23.148,23.193,799655,0
2006-02-27,23.193,23.531,23.179,23.345,1480748,0
2006-02-28,23.242,23.285,22.779,22.911,2072320,0
2006-03-01,22.899,23.357,22.887,23.325,1512940,0
2006-03-02,23.127,23.384,23.09,23.368,1295278,0
2006-03-03,23.215,23.472,23.215,23.237,1189119,0
2006-03-06,23.363,23.515,23.185,23.224,1152998,0
2006-03-07,23.268,23.345,23.051,23.135,876135,0
2006-03-08,23.164,23.242,22.899,23.063,940680,0
2006-03-09,23.115,23.285,23.078,23.209,796040,0
2006-03-10,23.268,23.563,23.209,23.503,1418867,0
2006-03-13,23.508,23.771,23.508,23.676,1574184,0
2006-03-14,23.624,23.877,23.555,23.833,1921718,0
2006-03-15,23.809,24.012,23.624,23.969,864984,0
2006-03-16,23.943,24.14,23.893,24.127,1621768,0
2006-03-17,24.179,24.253,24.127,24.242,2229990,0
2006-03-20,24.193,24.225,23.862,24.127,1220841,0
2006-03-21,24.127,24.326,23.961,24.253,1904912,0
2006-03-22,24.253,24.903,24.242,24.642,3839190,0
2006-03-23,24.547,24.642,24.433,24.554,1704374,0
2006-03-24,24.579,25.187,24.477,25.114,2423152,0
2006-03-27,25.088,25.216,24.949,25.12,2005577,0
2006-03-28,25.127,25.409,24.949,25.082,1685997,0
2006-03-29,25.179,25.248,24.865,25.187,1299206,0
2006-03-30,25.237,25.267,24.726,24.81,1636533,0
2006-03-31,24.879,25.063,24.562,24.909,1946531,0
2006-04-03,24.974,25.165,24.802,24.942,1105100,0
2006-04-04,24.994,25.147,24.949,24.988,1443681,0
2006-04-05,25.063,25.26,24.858,25.179,1635904,0
2006-04-06,25.114,25.375,24.982,25.14,1034433,0
2006-04-07,25.203,25.293,24.841,24.847,681876,0
2006-04-10,24.909,25.196,24.745,25.14,1166032,0
2006-04-11,25.096,25.472,25.077,25.325,2564019,0
2006-04-12,25.325,25.465,25.216,25.275,876919,0
2006-04-13,24.713,25.24,24.713,24.82,968318,0
2006-04-17,24.82,24.949,24.675,24.893,1936005,0
2006-04-18,24.916,25.445,24.916,25.37,1843354,0
2006-04-19,24.982,25.127,24.395,24.534,4398418,0
2006-04-20,24.518,24.758,24.402,24.591,1524559,0
2006-04-21,24.699,24.776,24.319,24.319,1298107,0
2006-04-24,24.355,24.579,24.349,24.395,1161325,0
2006-04-25,24.388,24.562,24.282,24.419,1579836,0
2006-04-26,24.427,24.675,24.419,24.459,1573867,0
2006-04-27,24.298,24.304,23.676,23.676,2877159,0
2006-04-28,23.713,24.282,23.713,24.007,2481727,0
2006-05-01,23.936,24.246,23.809,23.923,2137020,0
2006-05-02,23.885,24.046,23.747,24.046,1517650,0
2006-05-03,23.918,24.153,23.584,23.624,1680973,0
2006-05-04,23.624,23.847,23.255,23.312,1897844,0
2006-05-05,23.357,23.555,23.28,23.45,1115782,0
2006-05-08,23.463,23.751,23.463,23.599,941463,0
2006-05-09,23.563,23.809,23.563,23.624,962822,0
2006-05-10,23.496,23.531,23.203,23.262,3196893,0
2006-05-11,23.013,23.109,22.675,22.989,2549725,0
2006-05-12,22.955,23.019,22.759,22.817,1401439,0
2006-05-15,22.795,23.013,22.606,22.955,1423584,0
2006-05-16,22.955,23.084,22.847,22.861,2343531,0
2006-05-17,22.834,23.025,22.631,22.663,2480471,0
2006-05-18,22.715,22.817,22.401,22.401,1583606,0
2006-05-19,22.503,22.744,22.357,22.407,2057558,0
2006-05-22,22.395,22.683,22.255,22.56,2378395,0
2006-05-23,22.688,22.871,22.522,22.566,1571202,0
2006-05-24,22.446,22.6,22.155,22.333,2207061,0
2006-05-25,22.416,22.53,22.338,22.388,919481,0
2006-05-26,22.416,22.773,22.416,22.773,1193985,0
2006-05-30,22.669,22.706,22.427,22.465,1095206,0
2006-05-31,22.471,22.779,22.471,22.766,2041853,0
2006-06-01,22.751,23.229,22.683,23.164,1400809,0
2006-06-02,23.164,23.307,22.989,23.109,1009937,0
2006-06-05,23.005,23.35,22.879,23.038,1244080,0
2006-06-06,23.057,23.33,23.005,23.274,1232307,0
2006-06-07,23.285,23.618,23.242,23.242,1476503,0
2006-06-08,23.179,23.377,22.906,23.262,1649090,0
2006-06-09,23.229,23.592,23.229,23.312,1686154,0
2006-06-12,23.312,23.606,22.981,22.981,1862041,0
2006-06-13,22.906,23.148,22.766,22.809,1185818,0
2006-06-14,22.773,22.981,22.631,22.789,1503514,0
2006-06-15,22.828,23.135,22.802,23.046,1150644,0
2006-06-16,23.12,23.479,23.07,23.39,1181583,0
2006-06-19,23.421,23.457,23.084,23.255,713751,0
2006-06-20,23.209,23.3,23.12,23.179,1058456,0
2006-06-21,23.159,23.325,23.025,23.051,1521575,0
2006-06-22,23.09,23.179,22.967,23.135,1042596,0
2006-06-23,23.07,23.09,22.861,22.939,766677,0
2006-06-26,22.922,23.013,22.744,22.949,1094266,0
2006-06-27,22.871,23.032,22.573,22.616,1115154,0
2006-06-28,22.7,23.07,22.606,23.07,1480427,0
2006-06-29,23.12,23.492,23.084,23.428,827923,0
2006-06-30,23.492,23.751,23.412,23.657,844100,0
2006-07-03,23.681,23.763,23.624,23.657,398571,0
2006-07-05,23.563,23.657,23.285,23.629,941463,0
2006-07-06,23.618,23.854,23.534,23.733,1017945,0
2006-07-07,23.65,23.877,23.613,23.741,706844,0
2006-07-10,23.756,23.905,23.713,23.751,462803,0
2006-07-11,23.771,23.841,23.568,23.785,762595,0
2006-07-12,23.847,23.847,23.624,23.681,1007735,0
2006-07-13,23.657,23.751,23.209,23.293,1458130,0
2006-07-14,23.268,23.408,23.115,23.141,1140278,0
2006-07-17,23.078,23.237,23.051,23.2,545720,0
2006-07-18,23.193,23.209,22.899,22.989,667113,0
2006-07-19,23.07,23.159,23.032,23.078,1081383,0
2006-07-20,23.019,23.019,22.606,22.644,872212,0
2006-07-21,22.766,22.782,22.53,22.6,1112955,0
2006-07-24,22.663,23,22.566,22.906,925761,0
2006-07-25,22.922,23.115,22.733,22.782,1138553,0
2006-07-26,22.795,23.35,22.706,23.12,1846653,0
2006-07-27,23.548,24,23.179,23.785,1867380,0
2006-07-28,23.778,24.196,23.778,24.077,1060977,0
2006-07-31,24.115,24.74,23.981,24.562,2369917,0
2006-08-01,23.936,24.477,23.255,24.339,2183349,0
2006-08-02,24.292,24.496,24.242,24.472,1397044,0
2006-08-03,24.459,24.828,24.413,24.688,1970086,0
2006-08-04,24.751,24.855,24.663,24.699,1113109,0
2006-08-07,24.719,24.909,24.682,24.707,840484,0
2006-08-08,24.776,25.135,24.765,24.966,966750,0
2006-08-09,24.994,25.231,24.713,24.74,1279889,0
2006-08-10,24.745,25.038,24.619,24.961,893724,0
2006-08-11,24.961,25.108,24.815,25.088,738724,0
2006-08-14,25.216,25.409,25.063,25.158,1030821,0
2006-08-15,25.281,25.332,25.165,25.237,879277,0
2006-08-16,25.325,25.343,25.006,25.103,1012603,0
2006-08-17,25.025,25.135,24.858,24.988,883515,0
2006-08-18,24.93,25.103,24.916,25.025,813634,0
2006-08-21,24.961,25.285,24.903,25.179,784893,0
2006-08-22,25.165,25.298,24.909,25.012,791805,0
2006-08-23,25.012,25.203,24.847,24.887,728207,0
2006-08-24,24.942,25.096,24.942,25.006,906285,0
2006-08-25,25.025,25.103,24.909,24.982,517763,0
2006-08-28,24.974,25.343,24.974,25.187,1107459,0
2006-08-29,25.187,25.472,25.187,25.433,1577954,0
2006-08-30,25.395,25.497,25.375,25.433,802009,0
2006-08-31,25.395,25.472,25.285,25.357,1259631,0
2006-09-01,25.419,25.472,25.298,25.438,600212,0
2006-09-05,25.458,25.472,25.224,25.267,1066152,0
2006-09-06,25.203,25.472,25.088,25.37,1614859,0
2006-09-07,25.357,25.528,25.14,25.165,1011346,0
2006-09-08,25.096,25.237,25.032,25.057,1652235,0
2006-09-11,25.012,25.426,24.873,25.332,1240632,0
2006-09-12,25.381,25.56,25.364,25.458,1822779,0
2006-09-13,25.458,25.483,25.325,25.465,1131484,0
2006-09-14,25.465,25.497,25.357,25.452,877075,0
2006-09-15,25.472,25.472,25.063,25.103,1247225,0
2006-09-18,25.152,25.24,24.988,25.069,1209691,0
2006-09-19,25.044,25.063,24.707,24.887,1318992,0
2006-09-20,24.873,25.038,24.847,24.942,1074162,0
2006-09-21,25.082,25.24,25.032,25.179,1246126,0
2006-09-22,25.14,25.19,24.982,25.103,786149,0
2006-09-25,25.179,25.472,25.12,25.409,1293705,0
2006-09-26,25.281,25.452,25.088,25.298,1702489,0
2006-09-27,25.254,25.477,25.196,25.293,1078719,0
2006-09-28,25.24,25.298,25.052,25.165,920733,0
2006-09-29,25.208,25.319,25.057,25.26,965959,0
2006-10-02,25.293,25.319,25.096,25.14,753172,0
2006-10-03,25.187,25.472,25.052,25.364,1309254,0
2006-10-04,25.386,26.107,25.386,26.083,1648464,0
2006-10-05,26.043,26.093,25.725,25.79,995014,0
2006-10-06,25.814,25.884,25.357,25.708,1600567,0
2006-10-09,25.598,25.72,25.281,25.357,944922,0
2006-10-10,25.37,25.452,25.285,25.375,815202,0
2006-10-11,25.285,25.517,25.281,25.477,1061287,0
2006-10-12,25.502,25.834,25.502,25.803,1041656,0
2006-10-13,25.892,25.96,25.686,25.96,902676,0
2006-10-16,25.929,25.987,25.663,25.79,754112,0
2006-10-17,25.766,25.923,25.63,25.898,978211,0
2006-10-18,26.115,26.203,25.604,25.848,1070240,0
2006-10-19,25.859,25.903,25.656,25.796,602566,0
2006-10-20,25.782,25.873,25.611,25.848,1016843,0
2006-10-23,25.834,26.071,25.814,26.027,704801,0
2006-10-24,25.993,26.077,25.884,26.057,617958,0
2006-10-25,26.057,26.151,26.043,26.107,1032548,0
2006-10-26,26.107,26.266,26.031,26.179,792432,0
2006-10-27,26.189,26.421,26.107,26.128,774531,0
2006-10-30,26.139,26.431,26.115,26.325,863573,0
2006-10-31,26.393,26.393,25.534,25.624,2154139,0
2006-11-01,25.739,26.115,25.725,25.968,1113583,0
2006-11-02,26.364,26.712,25.821,26.527,1921718,0
2006-11-03,26.688,26.745,26.382,26.466,1271097,0
2006-11-06,26.019,26.172,25.725,26.093,2307566,0
2006-11-07,26.1,26.356,25.987,26.293,2129796,0
2006-11-08,26.203,26.566,26.048,26.475,1274706,0
2006-11-09,26.522,26.534,25.834,25.866,1553769,0
2006-11-10,25.853,25.898,25.708,25.892,1022967,0
2006-11-13,25.866,26.179,25.853,25.96,659104,0
2006-11-14,25.919,25.955,25.695,25.848,968161,0
2006-11-15,25.919,26.166,25.884,26.083,1359352,0
2006-11-16,26.093,26.364,26.057,26.364,879745,0
2006-11-17,26.172,26.46,26.027,26.46,1506656,0
2006-11-20,26.364,26.527,26.242,26.475,1246754,0
2006-11-21,26.541,26.597,26.331,26.438,960624,0
2006-11-22,26.325,26.586,26.31,26.475,813791,0
2006-11-24,26.415,26.554,26.331,26.438,259587,0
2006-11-27,26.482,26.573,26.273,26.317,710143,0
2006-11-28,26.235,26.573,26.211,26.475,1256174,0
2006-11-29,26.46,26.712,26.382,26.688,1267639,0
2006-11-30,26.647,27.191,26.637,27.094,1996312,0
2006-12-01,27.158,27.191,26.738,26.986,1301403,0
2006-12-04,27.051,27.483,27.012,27.395,1202625,0
2006-12-05,27.438,27.497,27.306,27.445,1048408,0
2006-12-06,27.465,27.49,27.272,27.408,505832,0
2006-12-07,27.527,27.668,27.306,27.306,1189591,0
2006-12-08,27.357,27.585,27.228,27.527,1303914,0
2006-12-11,27.558,27.579,27.35,27.425,771229,0
2006-12-12,27.328,27.73,26.962,27.642,2603123,0
2006-12-13,27.65,27.821,27.28,27.306,1324485,0
2006-12-14,27.28,27.445,27.051,27.21,1267483,0
2006-12-15,27.241,27.497,27.241,27.272,1310355,0
2006-12-18,27.35,28.089,27.35,27.585,1902558,0
2006-12-19,27.507,27.592,27.228,27.542,1060977,0
2006-12-20,27.497,27.686,27.395,27.408,970675,0
2006-12-21,27.452,27.468,27.122,27.261,685642,0
2006-12-22,27.235,27.32,26.949,27.063,1194772,0
2006-12-26,27.083,27.795,27.012,27.656,1051235,0
2006-12-27,27.663,27.897,27.612,27.883,1033022,0
2006-12-28,27.791,27.883,27.634,27.745,676691,0
2006-12-29,27.751,28.049,27.745,27.8,818502,0
2007-01-03,27.828,28.062,27.738,27.845,1550160,0
2007-01-04,27.795,27.947,27.679,27.828,828549,0
2007-01-05,27.815,28.006,27.7,27.795,1250050,0
2007-01-08,27.757,27.795,27.414,27.634,1292925,0
2007-01-09,27.642,27.775,27.328,27.514,899849,0
2007-01-10,27.497,27.656,27.336,27.585,741394,0
2007-01-11,27.612,27.828,27.612,27.751,1065683,0
2007-01-12,27.745,27.992,27.679,27.911,738881,0
2007-01-16,27.935,28.094,27.828,27.986,800753,0
2007-01-17,27.911,28.069,27.674,27.7,905814,0
2007-01-18,27.165,28.037,27.165,27.963,980567,0
2007-01-19,27.967,28.006,27.663,27.719,805153,0
2007-01-22,27.782,27.981,27.686,27.859,966593,0
2007-01-23,27.815,28.165,27.8,28.062,1078879,0
2007-01-24,28.089,28.317,28.032,28.216,1060977,0
2007-01-25,28.128,28.272,27.751,27.828,1205766,0
2007-01-26,27.764,28.248,27.548,28.189,1530211,0
2007-01-29,28.197,28.412,27.981,28.234,982455,0
2007-01-30,27.713,28.462,27.713,28.412,1440540,0
2007-01-31,28.445,28.648,28.298,28.553,887286,0
2007-02-01,28.54,28.63,28.272,28.49,1030978,0
2007-02-02,28.375,28.782,28.375,28.604,892154,0
2007-02-05,28.699,28.903,28.553,28.827,618116,0
2007-02-06,28.803,28.979,28.776,28.832,701347,0
2007-02-07,28.923,28.955,28.637,28.654,773269,0
2007-02-08,28.674,28.782,28.483,28.56,1373957,0
2007-02-09,28.535,28.688,28.255,28.343,1360135,0
2007-02-12,28.278,28.56,28.212,28.22,752775,0
2007-02-13,28.312,28.616,28.285,28.501,670956,0
2007-02-14,28.56,28.738,28.497,28.661,994485,0
2007-02-15,28.752,29.541,28.752,29.286,1623807,0
2007-02-16,29.102,29.782,28.761,28.859,840012,0
2007-02-20,28.915,29.005,28.756,28.974,778765,0
2007-02-21,28.909,29.163,28.813,28.986,844569,0
2007-02-22,29.08,29.253,29,29.074,800910,0
2007-02-23,29.018,29.309,28.974,29.286,661774,0
2007-02-26,29.374,29.521,29.153,29.228,919992,0
2007-02-27,29.8,29.8,28.398,28.398,1270467,0
2007-02-28,28.398,28.718,28.285,28.497,1745988,0
2007-03-01,29.018,29.018,27.941,28.362,1828702,0
2007-03-02,28.331,28.54,28.241,28.432,1181583,0
2007-03-05,28.306,28.368,27.986,27.986,2128711,0
2007-03-06,28.025,28.312,27.963,28.227,1182053,0
2007-03-07,28.133,28.205,27.941,27.963,1173255,0
2007-03-08,28.018,28.216,27.973,28.083,1001768,0
2007-03-09,28.197,28.293,28.106,28.241,989675,0
2007-03-12,28.241,28.285,28.106,28.255,931882,0
2007-03-13,28.114,28.165,27.725,27.738,1112010,0
2007-03-14,27.808,27.873,27.248,27.795,1193043,0
2007-03-15,27.745,27.911,27.7,27.828,622048,0
2007-03-16,27.845,27.923,27.7,27.839,1633702,0
2007-03-19,27.941,28.094,27.889,28.069,828866,0
2007-03-20,27.967,28.083,27.897,28.037,1024184,0
2007-03-21,28.025,28.426,27.954,28.355,1381428,0
2007-03-22,28.412,28.768,28.394,28.711,1404736,0
2007-03-23,28.738,28.915,28.718,28.756,825408,0
2007-03-26,28.718,28.807,28.572,28.768,1597900,0
2007-03-27,28.706,28.859,28.591,28.724,968475,0
2007-03-28,28.699,28.724,28.47,28.548,764949,0
2007-03-29,28.674,28.738,28.497,28.609,661925,0
2007-03-30,28.572,28.832,28.56,28.776,1297006,0
2007-04-02,28.746,29.087,28.746,29.029,1321190,0
2007-04-03,29.045,29.259,29.018,29.245,1255231,0
2007-04-04,29.259,29.362,29.139,29.245,785209,0
2007-04-05,29.177,29.177,28.941,29.102,1226493,0
2007-04-09,29.153,29.153,28.853,29.074,1068036,0
2007-04-10,29.012,29.198,28.947,29.163,893880,0
2007-04-11,29.095,29.19,28.93,29.018,662562,0
2007-04-12,29.095,29.177,28.923,29.158,464214,0
2007-04-13,29.163,29.228,29,29.208,1001922,0
2007-04-16,29.228,29.374,29.202,29.317,520593,0
2007-04-17,29.349,29.388,29.242,29.309,517136,0
2007-04-18,29.177,29.406,29.153,29.324,712028,0
2007-04-19,29.291,29.483,29.228,29.406,805512,0
2007-04-20,28.935,29.756,28.935,29.603,1195579,0
2007-04-23,29.577,29.7,29.388,29.388,864200,0
2007-04-24,29.388,29.483,29.228,29.253,862942,0
2007-04-25,29.28,29.553,29.216,29.507,732884,0
2007-04-26,29.49,29.585,29.349,29.406,1168232,0
2007-04-27,28.865,29.469,28.865,29.469,862942,0
2007-04-30,29.507,29.577,29.291,29.324,945703,0
2007-05-01,28.756,29.394,28.756,29.177,1317494,0
2007-05-02,29.182,29.736,29.153,29.719,1479094,0
2007-05-03,29.972,31.215,29.942,30.942,2574888,0
2007-05-04,30.947,31.156,30.667,30.973,1728555,0
2007-05-07,30.961,31.101,30.706,31.056,1319151,0
2007-05-08,30.947,31.074,30.756,31.064,1380867,0
2007-05-09,31.064,31.207,30.884,31.011,1151917,0
2007-05-10,31.049,31.074,30.456,30.456,1536964,0
2007-05-11,30.487,30.608,30.279,30.564,1911353,0
2007-05-14,30.615,30.891,30.394,30.698,1109656,0
2007-05-15,30.698,30.832,30.615,30.667,1731223,0
2007-05-16,30.698,30.776,30.559,30.634,2078448,0
2007-05-17,30.533,30.763,30.527,30.577,2161522,0
2007-05-18,30.598,30.693,30.487,30.634,1405207,0
2007-05-21,30.63,30.809,30.495,30.667,2056930,0
2007-05-22,30.667,31.234,30.634,31.03,1402380,0
2007-05-23,31.042,31.245,31.011,31.118,1594287,0
2007-05-24,31.132,31.195,30.788,30.788,1468655,0
2007-05-25,30.725,30.965,30.693,30.909,1243613,0
2007-05-29,30.915,31.2,30.77,30.814,1511839,0
2007-05-30,30.648,31.296,30.608,31.296,2083472,0
2007-05-31,31.431,31.672,31.341,31.47,1938996,0
2007-06-01,31.629,31.748,31.387,31.487,1435829,0
2007-06-04,31.47,31.596,31.349,31.493,1034907,0
2007-06-05,31.374,31.565,31.341,31.487,1496765,0
2007-06-06,31.442,31.487,31.118,31.132,1702957,0
2007-06-07,31.125,31.139,30.449,30.449,2109699,0
2007-06-08,30.438,30.763,30.438,30.749,1344434,0
2007-06-11,30.788,31.088,30.725,30.98,1354641,0
2007-06-12,30.884,31.064,30.584,30.634,1179380,0
2007-06-13,30.68,31.056,30.653,31.056,1146403,0
2007-06-14,31.756,31.8,31.482,31.522,1580779,0
2007-06-15,31.609,31.737,31.101,31.245,1594128,0
2007-06-18,31.252,31.438,31.252,31.336,974443,0
2007-06-19,31.311,31.418,31.2,31.273,1510266,0
2007-06-20,31.336,31.413,30.985,30.985,1280985,0
2007-06-21,30.909,31.018,30.698,30.915,1504758,0
2007-06-22,30.818,31.287,30.776,31.074,1670552,0
2007-06-25,31.2,31.691,31.018,31.336,1811002,0
2007-06-26,31.311,31.36,30.935,30.935,2336030,0
2007-06-27,30.776,31.287,30.634,31.132,1382369,0
2007-06-28,31.132,31.647,30.98,31.368,1445882,0
2007-06-29,31.493,31.681,31.093,31.234,1495662,0
2007-07-02,31.487,31.667,31.2,31.278,1285073,0
2007-07-03,31.303,31.465,31.17,31.296,617174,0
2007-07-05,31.252,31.465,31.228,31.38,886182,0
2007-07-06,31.336,31.559,31.207,31.532,1051709,0
2007-07-09,31.647,31.781,31.36,31.438,927798,0
2007-07-10,31.278,31.336,30.418,30.418,1170901,0
2007-07-11,30.418,30.71,30.279,30.653,1103061,0
2007-07-12,30.68,31.03,30.653,31.03,974601,0
2007-07-13,31.074,31.139,30.818,30.902,858545,0
2007-07-16,30.375,31.011,30.375,30.564,1518435,0
2007-07-17,30.659,30.809,30.533,30.539,1258502,0
2007-07-18,30.527,30.725,30.426,30.623,1331557,0
2007-07-19,30.608,31.15,30.564,31.023,1176869,0
2007-07-20,31.023,31.064,30.539,30.553,1123784,0
2007-07-23,30.693,31.018,30.604,30.84,823369,0
2007-07-24,30.87,31.17,30.539,30.553,1479330,0
2007-07-25,30.63,30.947,30.501,30.737,1362490,0
2007-07-26,30.471,30.501,29.495,29.731,2050803,0
2007-07-27,29.622,29.7,29.029,29.029,2193837,0
2007-07-30,29.029,29.7,28.915,29.618,1317047,0
2007-07-31,29.77,29.844,29.132,29.208,1577640,0
2007-08-01,29.132,29.452,28.63,29.452,2374940,0
2007-08-02,30.418,30.922,29.61,30.107,2681011,0
2007-08-03,29.553,30.438,29.139,29.139,2277102,0
2007-08-06,29.369,29.495,29.005,29.49,2191517,0
2007-08-07,29.317,29.413,28.681,29.068,2516601,0
2007-08-08,29.08,29.114,27.122,27.328,4005659,0
2007-08-09,26.393,26.942,26.172,26.515,5812119,0
2007-08-10,26.368,27.165,26.254,26.738,4001736,0
2007-08-13,27.32,29.074,27.191,28.789,3077855,0
2007-08-14,28.789,28.903,27.791,27.791,2483770,0
2007-08-15,27.923,28.604,27.342,27.497,1943154,0
2007-08-16,27.431,27.8,26.967,27.725,2547999,0
2007-08-17,30.178,30.178,27.158,28.177,1997879,0
2007-08-20,28.177,28.348,27.889,28.177,1698560,0
2007-08-21,28.032,28.674,28.032,28.375,1181913,0
2007-08-22,30.564,30.564,29.298,30.253,3864791,0
2007-08-23,30.337,30.483,29.782,30.01,1806608,0
2007-08-24,30.081,30.643,29.871,30.643,1161791,0
2007-08-27,30.546,30.743,30.404,30.438,1236230,0
2007-08-28,30.195,30.316,29.685,29.692,1087041,0
2007-08-29,29.692,30.375,29.618,30.375,1222407,0
2007-08-30,29.953,30.444,29.922,30.215,1041185,0
2007-08-31,30.501,30.788,30.279,30.553,1066629,0
2007-09-04,30.687,30.884,30.394,30.653,1014017,0
2007-09-05,30.501,30.564,30.17,30.449,1213146,0
2007-09-06,30.564,30.623,30.164,30.433,1004121,0
2007-09-07,30.183,30.412,30.062,30.24,1238274,0
2007-09-10,30.495,30.598,29.572,29.622,1826864,0
2007-09-11,29.815,29.852,29.336,29.603,1881988,0
2007-09-12,29.463,29.585,28.865,29.005,1901460,0
2007-09-13,29.08,29.102,28.49,28.654,1529111,0
2007-09-14,28.457,28.807,28.432,28.553,1688354,0
2007-09-17,28.462,28.648,28.375,28.432,1217543,0
2007-09-18,28.509,28.923,28.368,28.923,1051555,0
2007-09-19,29.045,29.394,28.974,29.114,1642968,0
2007-09-20,29.153,29.495,28.993,29.062,1599467,0
2007-09-21,29.272,29.374,28.832,28.859,2052219,0
2007-09-24,28.795,29.012,28.452,28.54,1378513,0
2007-09-25,28.355,29.029,28.293,28.941,1606222,0
2007-09-26,28.955,29.483,28.807,29.324,1263713,0
2007-09-27,29.419,29.495,29.216,29.369,806409,0
2007-09-28,29.344,29.577,29.305,29.431,1033333,0
2007-10-01,29.291,29.864,29.291,29.628,1138867,0
2007-10-02,29.821,29.864,28.979,29.124,1261043,0
2007-10-03,29.051,29.108,28.865,29.012,968004,0
2007-10-04,29.182,29.298,28.93,29.267,709201,0
2007-10-05,29.483,29.546,29.08,29.354,724903,0
2007-10-08,29.413,29.469,29.005,29.037,586865,0
2007-10-09,29.08,29.132,28.497,28.871,1062228,0
2007-10-10,28.865,28.897,28.661,28.761,1011192,0
2007-10-11,28.82,29.051,28.706,28.807,998629,0
2007-10-12,28.789,29.037,28.738,29.005,934710,0
2007-10-15,28.955,29.124,28.693,28.859,970675,0
2007-10-16,28.738,28.839,28.528,28.711,955755,0
2007-10-17,29.029,29.202,28.752,29.132,1354168,0
2007-10-18,29.114,29.362,28.935,29.163,1030191,0
2007-10-19,29.018,29.507,28.795,28.795,1580305,0
2007-10-22,28.476,28.974,28.462,28.897,1328257,0
2007-10-23,28.974,29.153,28.839,29.153,1469594,0
2007-10-24,29.08,29.423,28.865,29.388,1679248,0
2007-10-25,29.349,29.495,28.803,29.023,1557066,0
2007-10-26,29.132,29.267,28.832,28.865,949626,0
2007-10-29,29.005,29.198,28.584,28.666,1375998,0
2007-10-30,28.572,28.738,28.457,28.584,1460486,0
2007-10-31,28.553,28.616,27.853,28.049,2530408,0
2007-11-01,28.336,28.968,28.094,28.388,2785600,0
2007-11-02,28.609,28.865,28.278,28.49,1905225,0
2007-11-05,28.637,29.108,28.383,28.884,1677990,0
2007-11-06,28.666,28.993,28.306,28.93,1466472,0
2007-11-07,28.959,28.959,28.032,28.032,1692436,0
2007-11-08,28.121,28.205,27.566,27.928,1465923,0
2007-11-09,27.668,27.668,27.051,27.336,2286367,0
2007-11-12,27.28,27.483,26.873,26.967,1339249,0
2007-11-13,27.138,27.28,26.719,27.122,2033184,0
2007-11-14,27.235,27.476,26.25,26.254,2078837,0
2007-11-15,26.083,26.515,26.043,26.331,2460055,0
2007-11-16,26.344,26.637,26.217,26.617,2307290,0
2007-11-19,26.452,26.597,26.266,26.31,1707617,0
2007-11-20,26.382,26.942,26.338,26.827,2328770,0
2007-11-21,26.783,26.898,26.348,26.348,2422996,0
2007-11-23,26.63,27.012,26.338,27.012,634396,0
2007-11-26,26.962,27.113,26.228,26.228,1541361,0
2007-11-27,26.31,26.617,25.884,26.211,1757280,0
2007-11-28,26.25,27.357,26.122,27.357,1923689,0
2007-11-29,27.306,27.312,26.667,26.783,1582332,0
2007-11-30,26.904,27.369,26.904,27.146,1882815,0
2007-12-03,27.395,27.395,26.644,26.776,1161030,0
2007-12-04,26.712,26.763,26.452,26.503,1731491,0
2007-12-05,26.661,27.012,26.482,27.012,1520788,0
2007-12-06,27,27.018,26.586,26.801,1623108,0
2007-12-07,26.763,26.763,26.475,26.515,1055005,0
2007-12-10,26.617,26.745,26.472,26.63,844569,0
2007-12-11,26.726,26.807,26.122,26.197,1503710,0
2007-12-12,26.732,26.91,26.128,26.527,2166245,0
2007-12-13,26.482,26.841,26.344,26.841,1830478,0
2007-12-14,26.898,26.967,26.547,26.559,2236154,0
2007-12-17,26.393,26.827,25.987,25.993,2010463,0
2007-12-18,26.139,26.203,25.751,26.048,1865340,0
2007-12-19,26.107,26.266,25.598,25.739,1280830,0
2007-12-20,25.827,25.84,25.414,25.663,924788,0
2007-12-21,25.911,26.344,25.809,26.293,1822206,0
2007-12-24,26.338,26.591,26.273,26.559,377527,0
2007-12-26,26.554,26.88,26.488,26.79,848214,0
2007-12-27,26.79,26.797,26.503,26.503,808928,0
2007-12-28,26.681,26.719,26.293,26.388,831754,0
2007-12-31,26.287,26.46,26.115,26.4,934854,0
2008-01-02,26.472,26.472,25.712,25.96,1543560,0
2008-01-03,25.987,26.211,25.873,26.057,1713952,0
2008-01-04,25.859,26.093,25.517,25.592,2028992,0
2008-01-07,25.809,26.667,25.809,26.475,2228356,0
2008-01-08,26.61,26.745,25.038,25.038,2891481,0
2008-01-09,24.974,24.974,22.688,23.185,7413842,0
2008-01-10,22.967,23.574,22.802,23.307,4093561,0
2008-01-11,23.127,23.193,22.715,22.899,1653331,0
2008-01-14,22.961,23.013,22.688,22.955,1908211,0
2008-01-15,22.655,22.744,22.416,22.416,1806608,0
2008-01-16,22.313,23.12,22.268,22.28,2908094,0
2008-01-17,22.305,22.706,22.127,22.199,2403609,0
2008-01-18,22.305,22.644,21.25,21.874,3195403,0
2008-01-22,21.076,21.867,21.001,21.606,3201751,0
2008-01-23,20.949,21.353,20.377,21.319,4116694,0
2008-01-24,21.408,21.542,21.065,21.287,1778964,0
2008-01-25,21.625,22.299,21.625,21.961,2076108,0
2008-01-28,21.949,22.171,21.441,22.11,2386157,0
2008-01-29,22.243,22.53,22.096,22.432,1782278,0
2008-01-30,22.388,23.185,22.199,22.773,2669236,0
2008-01-31,22.56,23.688,22.498,23.448,2660126,0
2008-02-01,23.457,23.629,23.249,23.584,1952497,0
2008-02-04,23.563,23.563,23.171,23.487,1250613,0
2008-02-05,23.109,23.164,22.683,22.854,1824970,0
2008-02-06,22.961,23.39,22.828,22.887,2194312,0
2008-02-07,22.847,22.847,22.268,22.631,1852691,0
2008-02-08,22.465,22.887,22.388,22.795,1364689,0
2008-02-11,22.867,22.944,22.498,22.751,956641,0
2008-02-12,22.847,23.319,22.616,23.12,2311094,0
2008-02-13,23.249,23.534,23.185,23.534,1725493,0
2008-02-14,24.056,25.052,23.421,24.562,4782021,0
2008-02-15,25.152,25.534,24.77,25.196,3023445,0
2008-02-19,25.502,25.502,23.827,23.871,3258029,0
2008-02-20,23.713,23.981,23.249,23.778,2563203,0
2008-02-21,23.809,24.083,23.185,23.249,2012365,0
2008-02-22,23.401,23.523,22.871,23.363,1651607,0
2008-02-25,23.357,23.833,23.193,23.763,1993785,0
2008-02-26,23.624,24.477,23.534,24.376,2952721,0
2008-02-27,24.196,24.355,23.523,23.548,1994232,0
2008-02-28,23.357,24.077,23.262,23.847,1679670,0
2008-02-29,23.578,23.778,23.005,23.046,1809589,0
2008-03-03,22.974,23.013,22.573,22.809,1962272,0
2008-03-04,22.65,22.65,22.259,22.498,2089505,0
2008-03-05,22.566,22.751,22.255,22.56,1543718,0
2008-03-06,22.471,22.484,21.84,21.938,1387564,0
2008-03-07,21.81,21.848,21.515,21.784,1739279,0
2008-03-10,21.719,21.733,21.275,21.353,1557909,0
2008-03-11,21.531,21.867,21.216,21.79,1544349,0
2008-03-12,21.86,21.957,21.414,21.464,1683694,0
2008-03-13,21.464,21.714,20.975,21.542,1563184,0
2008-03-14,21.542,21.669,20.822,21.223,2054419,0
2008-03-17,20.702,21.938,20.702,21.592,2567677,0
2008-03-18,22.333,22.333,21.115,21.682,2303482,0
2008-03-19,21.581,21.943,21.142,21.231,1872520,0
2008-03-20,21.257,21.586,21.142,21.509,3016614,0
2008-03-24,21.523,22.388,21.338,22.223,1560024,0
2008-03-25,22.293,22.453,21.885,22.199,1761346,0
2008-03-26,22.199,22.199,21.498,21.79,1464099,0
2008-03-27,21.885,21.968,21.307,21.353,1150959,0
2008-03-28,21.6,21.733,20.881,21.046,1481770,0
2008-03-31,20.956,21.268,20.913,21.167,1182585,0
2008-04-01,21.427,21.652,21.257,21.491,1419766,0
2008-04-02,21.464,21.592,21.051,21.102,1617995,0
2008-04-03,21.129,21.434,21.065,21.314,1489273,0
2008-04-04,21.39,21.454,20.817,20.913,1487017,0
2008-04-07,21.058,21.368,21.02,21.152,974114,0
2008-04-08,21.142,21.152,20.511,20.606,1710809,0
2008-04-09,20.632,20.733,20.007,20.205,1757923,0
2008-04-10,20.122,20.263,19.88,19.936,1289640,0
2008-04-11,19.823,20.146,19.784,19.892,1438189,0
2008-04-14,19.811,20.014,19.639,19.684,1264208,0
2008-04-15,19.766,19.868,19.454,19.663,1874252,0
2008-04-16,19.753,20.071,19.753,20.052,1515275,0
2008-04-17,20.059,20.154,19.657,19.74,1174376,0
2008-04-18,20.116,21.152,20.116,20.696,4084200,0
2008-04-21,20.727,20.727,20.453,20.657,1211281,0
2008-04-22,20.53,20.588,19.995,20.122,1761439,0
2008-04-23,20.308,20.308,19.969,20.19,1522810,0
2008-04-24,20.308,20.308,19.797,20.146,1548979,0
2008-04-25,20.199,20.371,20.097,20.228,1518187,0
2008-04-28,20.184,20.771,20.175,20.663,1860635,0
2008-04-29,20.568,20.842,20.543,20.733,1555834,0
2008-04-30,20.746,20.885,20.312,20.663,1909413,0
2008-05-01,21.536,23.274,20.891,22.879,6059460,0
2008-05-02,22.922,23.193,22.344,22.694,1973474,0
2008-05-05,22.471,22.828,22.276,22.522,1638764,0
2008-05-06,22.243,22.867,22.238,22.738,1322555,0
2008-05-07,22.53,23.224,22.53,22.566,1129160,0
2008-05-08,22.744,22.744,22.171,22.259,1846535,0
2008-05-09,22.133,22.722,22.045,22.6,1275355,0
2008-05-12,22.573,22.655,22.377,22.65,1120404,0
2008-05-13,22.789,22.961,22.594,22.655,1418970,0
2008-05-14,22.715,23.185,22.655,22.915,1670588,0
2008-05-15,22.817,22.974,22.623,22.915,1264938,0
2008-05-16,22.861,23,22.606,22.733,1210701,0
2008-05-19,22.694,22.995,22.541,22.631,1151987,0
2008-05-20,22.606,22.65,22.127,22.259,1179953,0
2008-05-21,22.255,22.65,22.16,22.357,1930708,0
2008-05-22,22.288,22.541,22.14,22.357,1477350,0
2008-05-23,22.28,22.371,22.133,22.148,1018399,0
2008-05-27,22.193,22.465,21.848,22.305,1621823,0
2008-05-28,22.357,22.484,22.165,22.459,1187822,0
2008-05-29,22.377,23.095,22.377,22.899,1409564,0
2008-05-30,23.12,23.12,22.549,22.549,1118380,0
2008-06-02,22.53,22.795,22.178,22.541,1581070,0
2008-06-03,22.606,22.887,22.478,22.675,1838747,0
2008-06-04,22.655,23.032,22.446,22.906,1471891,0
2008-06-05,23.005,23.695,22.338,23.412,1762113,0
2008-06-06,22.974,23.274,22.871,22.871,1640533,0
2008-06-09,23.005,23.051,22.663,22.817,1297079,0
2008-06-10,22.809,22.809,22.503,22.7,2349639,0
2008-06-11,22.555,22.555,21.975,22.007,2436711,0
2008-06-12,22.205,22.205,20.389,20.568,5074872,0
2008-06-13,20.624,21.243,20.56,20.702,2874532,0
2008-06-16,20.468,20.956,20.453,20.891,1868625,0
2008-06-17,21.007,21.007,20.611,20.65,1371686,0
2008-06-18,20.72,20.727,20.103,20.357,1866228,0
2008-06-19,20.433,20.551,20.22,20.383,1277642,0
2008-06-20,20.25,20.281,19.65,19.766,2199527,0
2008-06-23,20.071,20.071,19.778,19.899,1255634,0
2008-06-24,21.885,23.719,21.885,23.421,10789231,0
2008-06-25,23.563,23.584,22.922,23.109,4580186,0
2008-06-26,23.179,23.179,22.861,23.013,3591319,0
2008-06-27,23.032,23.032,22.427,22.6,3394370,0
2008-06-30,23.141,23.141,22.606,22.663,3234812,0
2008-07-01,22.766,22.989,22.471,22.879,4013837,0
2008-07-02,22.789,22.789,21.931,21.943,3974331,0
2008-07-03,22.165,22.326,21.829,21.949,1740445,0
2008-07-07,22.001,22.299,21.759,22.038,2878024,0
2008-07-08,22.001,22.338,21.733,22.326,3286304,0
2008-07-09,22.305,22.371,21.975,22.025,2822787,0
2008-07-10,22.07,22.492,21.917,22.313,2077778,0
2008-07-11,22.021,22.293,21.815,22.001,2970480,0
2008-07-14,22.299,22.566,22.052,22.133,1958896,0
2008-07-15,22.293,22.887,22.184,22.588,3060754,0
2008-07-16,22.338,22.834,22.305,22.828,2035131,0
2008-07-17,22.887,23.148,22.537,22.915,2832132,0
2008-07-18,22.939,23.307,22.867,23.185,2047378,0
2008-07-21,23.127,23.681,23.057,23.33,2156594,0
2008-07-22,23.33,23.65,23.07,23.65,1820361,0
2008-07-23,23.629,24.332,23.592,23.756,1369339,0
2008-07-24,23.463,23.496,23.046,23.224,2830756,0
2008-07-25,23.363,23.363,22.834,22.961,2038481,0
2008-07-28,23.057,23.057,22.663,22.738,2546364,0
2008-07-29,23.013,23.312,22.906,23.09,2419287,0
2008-07-30,23.28,23.574,23.038,23.457,1842234,0
2008-07-31,23.005,24.038,23.005,23.681,3102984,0
2008-08-01,23.822,24.012,22.847,23.063,2137220,0
2008-08-04,22.955,23.785,22.766,22.961,2400428,0
2008-08-05,22.766,23.534,22.766,23.434,2561195,0
2008-08-06,23.657,24.413,23.39,24.193,2590935,0
2008-08-07,24.203,24.203,23.662,23.822,1942502,0
2008-08-08,23.662,24,23.662,23.905,1918356,0
2008-08-11,24,24.802,23.918,24.511,1891254,0
2008-08-12,24.427,24.534,24.193,24.237,2296362,0
2008-08-13,24.23,24.23,23.457,23.847,2447164,0
2008-08-14,23.395,24.237,23.395,24.038,1631031,0
2008-08-15,24.038,24.427,23.862,24.413,1096870,0
2008-08-18,24.298,24.402,23.871,24.046,1640682,0
2008-08-19,23.936,24.083,23.463,23.657,2766439,0
2008-08-20,23.713,24.077,23.574,23.796,1382324,0
2008-08-21,23.457,23.974,23.457,23.827,958070,0
2008-08-22,23.929,24.246,23.899,24.153,831239,0
2008-08-25,23.981,24.14,23.771,23.833,1234352,0
2008-08-26,23.833,23.911,23.644,23.809,1296542,0
2008-08-27,23.657,24.464,23.657,24.246,1345079,0
2008-08-28,24.349,24.624,24.287,24.611,1471508,0
2008-08-29,24.343,24.828,24.343,24.598,1390592,0
2008-09-02,24.835,25.26,24.751,24.855,1968566,0
2008-09-03,24.949,25.325,24.898,25.224,2645064,0
2008-09-04,25.152,25.254,24.893,25.179,3202304,0
2008-09-05,24.841,24.942,24.089,24.446,2530154,0
2008-09-08,25.032,25.567,24.802,25.567,3093720,0
2008-09-09,25.567,25.695,25.103,25.208,2953335,0
2008-09-10,25.224,25.452,25.006,25.24,1998138,0
2008-09-11,25.006,25.305,24.865,25.275,2676506,0
2008-09-12,25.057,25.528,24.828,25.445,1864928,0
2008-09-15,24.82,25.381,23.969,24.758,1426453,0
2008-09-16,24.44,24.663,24.027,24.554,2541690,0
2008-09-17,24.237,24.339,23.434,23.441,2337691,0
2008-09-18,23.719,24.217,23.307,24.217,2757033,0
2008-09-19,25.12,25.12,24.064,24.402,2288027,0
2008-09-22,24.433,24.433,23.45,23.629,1208653,0
2008-09-23,23.943,24.446,23.515,23.515,1566606,0
2008-09-24,23.531,23.981,23.428,23.657,1196635,0
2008-09-25,23.751,24.802,23.688,24.485,1325217,0
2008-09-26,24.44,24.688,23.969,24.669,954351,0
2008-09-29,24.605,24.605,23.574,23.644,2409235,0
2008-09-30,23.706,23.893,22.911,23.338,2168642,0
2008-10-01,23.164,23.987,23.159,23.987,1915732,0
2008-10-02,23.905,24.485,23.695,23.763,2352404,0
2008-10-03,24.064,24.619,23.877,23.918,3247924,0
2008-10-06,23.629,23.994,22.427,23.095,4196289,0
2008-10-07,23.193,23.39,22.446,22.606,3794152,0
2008-10-08,22.23,23.051,22.11,22.305,4223341,0
2008-10-09,22.216,22.416,20.397,20.44,4815155,0
2008-10-10,19.843,20.263,18.378,19.28,4317132,0
2008-10-13,20.034,21.257,19.74,21.257,2567664,0
2008-10-14,25.472,25.472,21.135,22.319,3300955,0
2008-10-15,22.216,22.288,20.517,20.543,1920662,0
2008-10-16,20.498,21.231,19.918,20.619,2562126,0
2008-10-17,19.753,21.191,19.753,20.682,2576695,0
2008-10-20,20.484,21.643,20.484,21.637,1316774,0
2008-10-21,21.576,21.739,20.891,21.257,3086656,0
2008-10-22,21.107,21.25,19.669,20.244,3337369,0
2008-10-23,20.223,20.588,19.102,19.791,2533327,0
2008-10-24,18.276,19.561,18.148,18.784,4392117,0
2008-10-27,17.187,17.187,15.702,16.315,6234597,0
2008-10-28,16.773,17.911,16.059,17.71,7079703,0
2008-10-29,17.69,17.957,16.091,16.123,4781274,0
2008-10-30,16.748,16.785,14.632,15.255,9051924,0
2008-10-31,14.964,16.143,14.964,15.991,6866604,0
2008-11-03,16.256,17.574,15.997,17.473,4584892,0
2008-11-04,17.982,17.982,17.198,17.62,5913833,0
2008-11-05,17.624,17.944,17.049,17.064,2477214,0
2008-11-06,16.957,17.397,15.918,16.035,3543788,0
2008-11-07,16.172,16.835,16.059,16.825,2702339,0
2008-11-10,17.073,17.102,16.041,16.358,2225231,0
2008-11-11,16.232,16.3,15.612,15.83,2508039,0
2008-11-12,15.657,16.104,15.505,15.785,3980339,0
2008-11-13,15.819,16.76,15.576,16.722,4691735,0
2008-11-14,16.532,16.817,16.008,16.079,3663572,0
2008-11-17,15.957,17.027,15.805,16.395,3365501,0
2008-11-18,16.455,17.204,16.035,16.486,4346675,0
2008-11-19,16.441,16.741,15.072,15.194,3461338,0
2008-11-20,15.1,15.378,13.786,13.887,5036177,0
2008-11-21,14.097,14.644,13.022,14.016,6499290,0
2008-11-24,14.231,15.863,13.864,15.601,4977488,0
2008-11-25,16.079,16.938,15.812,16.748,7965760,0
2008-11-26,16.741,17.429,16.277,17.402,3213051,0
2008-11-28,17.147,17.147,16.569,16.912,2277267,0
2008-12-01,16.518,16.697,15.486,15.556,4152449,0
2008-12-02,15.812,16.651,15.608,16.569,4681718,0
2008-12-03,16.232,17.092,16.179,16.969,3096161,0
2008-12-04,16.753,17.181,15.819,16.111,2460415,0
2008-12-05,16.013,16.856,15.709,16.62,2806797,0
2008-12-08,16.983,17.003,16.345,16.697,3050447,0
2008-12-09,16.518,17.192,16.505,16.651,3272576,0
2008-12-10,16.576,17.231,16.466,16.817,2665387,0
2008-12-11,16.722,16.862,16.091,16.179,2314962,0
2008-12-12,15.933,16.149,15.505,15.88,3127502,0
2008-12-15,15.886,16.013,14.816,15.194,4276358,0
2008-12-16,15.218,16.32,15.218,16.263,3036175,0
2008-12-17,16.111,16.379,15.669,16.211,3002979,0
2008-12-18,16.277,16.946,16.251,16.345,3004131,0
2008-12-19,16.48,16.734,16.194,16.501,3061227,0
2008-12-22,16.493,16.785,16.194,16.532,2535762,0
2008-12-23,16.651,16.9,16.569,16.672,2481033,0
2008-12-24,17.04,17.04,16.657,16.907,1411529,0
2008-12-26,16.912,17.135,16.78,16.99,1489399,0
2008-12-29,16.99,17.013,16.461,17.003,2199319,0
2008-12-30,17.003,17.169,16.709,17.102,2623669,0
2008-12-31,17.219,17.492,17.141,17.402,2059704,0
2009-01-02,17.385,18.129,17.262,18.096,2066822,0
2009-01-05,17.996,18.256,17.58,17.926,3847225,0
2009-01-06,17.926,18.322,17.669,17.996,3985190,0
2009-01-07,17.697,17.982,17.358,17.69,4018625,0
2009-01-08,17.639,18.276,17.574,18.269,2934392,0
2009-01-09,18.269,18.269,17.549,17.697,2823678,0
2009-01-12,17.78,17.824,16.856,17.035,3139427,0
2009-01-13,16.907,17.37,16.841,17.276,3259180,0
2009-01-14,17.249,17.249,16.525,16.869,6506255,0
2009-01-15,16.81,17.003,16.448,16.894,5327434,0
2009-01-16,17.135,17.453,17.027,17.295,3618368,0
2009-01-20,17.204,17.256,16.848,16.9,4392751,0
2009-01-21,17.117,17.703,16.919,17.703,4277656,0
2009-01-22,17.402,17.824,17.282,17.614,3871821,0
2009-01-23,17.249,18.078,17.135,17.97,3025470,0
2009-01-26,18.06,18.486,17.824,18.352,3162304,0
2009-01-27,18.301,18.606,18.173,18.307,2676416,0
2009-01-28,18.479,18.594,17.855,18.026,5645775,0
2009-01-29,18.01,18.01,17.335,17.392,3458584,0
2009-01-30,17.504,17.676,17.147,17.282,4455141,0
2009-02-02,17.064,17.601,17.049,17.518,3381769,0
2009-02-03,17.57,17.697,17.276,17.614,2661169,0
2009-02-04,17.658,17.741,17.256,17.35,2418789,0
2009-02-05,17.181,17.639,17.097,17.192,4933729,0
2009-02-06,17.3,17.703,17.242,17.669,3063655,0
2009-02-09,17.453,17.918,17.453,17.639,2472193,0
2009-02-10,17.543,17.817,16.951,17.053,3319039,0
2009-02-11,17.097,17.282,16.862,17.064,3165219,0
2009-02-12,16.748,17.035,16.581,17.027,3371138,0
2009-02-13,17.256,17.747,17.124,17.141,3744705,0
2009-02-17,16.894,16.894,15.819,16.001,5051594,0
2009-02-18,16.064,16.207,15.824,16.091,4161934,0
2009-02-19,16.441,16.569,15.952,15.997,5304386,0
2009-02-20,15.657,16.722,15.657,16.664,7611583,0
2009-02-23,16.657,16.907,16.282,16.345,5177739,0
2009-02-24,16.501,17.073,16.251,16.996,5385616,0
2009-02-25,16.9,17.37,16.48,17.124,4482153,0
2009-02-26,17.141,17.219,16.422,16.593,8018698,0
2009-02-27,16.395,17.085,16.282,16.766,5783435,0
2009-03-02,16.549,16.646,15.957,16.064,4696645,0
2009-03-03,16.29,16.29,15.166,15.174,6777578,0
2009-03-04,15.524,16.525,15.352,16.207,5025474,0
2009-03-05,16.041,16.203,15.741,16.013,5844971,0
2009-03-06,16.179,16.217,15.04,15.34,4845902,0
2009-03-09,15.345,15.448,14.907,15.002,3597183,0
2009-03-10,15.211,16.123,15.111,16.123,5646270,0
2009-03-11,16.268,16.466,15.83,16.059,3609311,0
2009-03-12,16.143,16.76,15.997,16.638,3335815,0
2009-03-13,16.129,16.417,15.531,15.946,4095461,0
2009-03-16,16.027,16.256,15.957,16.001,2225081,0
2009-03-17,15.863,16.798,15.863,16.792,3323033,0
2009-03-18,16.734,17.3,16.563,17.053,3985973,0
2009-03-19,17.058,17.187,16.664,16.848,2273095,0
2009-03-20,16.912,17.187,16.848,16.874,2594494,0
2009-03-23,17.147,17.385,16.848,17.378,4089975,0
2009-03-24,17.231,17.574,17.175,17.436,3920118,0
2009-03-25,17.639,17.911,17.307,17.754,3760797,0
2009-03-26,17.874,18.01,17.346,18.002,3041432,0
2009-03-27,17.838,18.141,17.62,18.015,1940973,0
2009-03-30,17.669,17.861,17.226,17.392,2656653,0
2009-03-31,17.487,18.219,17.487,17.905,3468640,0
2009-04-01,17.765,18.137,17.512,18.071,3391563,0
2009-04-02,18.141,18.461,17.645,17.72,4309090,0
2009-04-03,17.665,17.728,17.402,17.715,3542862,0
2009-04-06,17.71,18.09,17.497,18.01,2736655,0
2009-04-07,17.957,18.053,17.574,17.773,2593032,0
2009-04-08,17.867,17.932,16.963,17.135,5434960,0
2009-04-09,17.397,17.62,17.212,17.62,2015889,0
2009-04-13,17.601,17.62,16.969,17.219,2699187,0
2009-04-14,17.256,17.256,16.683,16.76,2654176,0
2009-04-15,16.676,16.862,16.62,16.862,1581634,0
2009-04-16,16.963,17.204,16.722,17.13,1979801,0
2009-04-17,17.231,17.37,16.919,16.983,2567477,0
2009-04-20,16.715,16.862,16.223,16.334,3016629,0
2009-04-21,16.123,16.48,16.123,16.455,1612907,0
2009-04-22,16.395,16.753,16.263,16.422,1758147,0
2009-04-23,16.422,16.455,16.085,16.403,2291248,0
2009-04-24,16.537,16.996,16.455,16.841,2960777,0
2009-04-27,16.715,17.078,16.556,16.798,2714873,0
2009-04-28,16.664,17.124,16.589,16.969,1619992,0
2009-04-29,17.102,17.408,17.013,17.161,2779248,0
2009-04-30,17.728,17.728,17.078,17.29,3837945,0
2009-05-01,17.307,17.944,17.161,17.9,2955166,0
2009-05-04,17.874,18.188,17.838,18.154,2007532,0
2009-05-05,18.256,18.378,18.167,18.328,3163318,0
2009-05-06,18.588,18.728,18.194,18.562,3649714,0
2009-05-07,18.728,19.334,18.581,19.229,3985928,0
2009-05-08,19.402,19.529,19.051,19.434,4604070,0
2009-05-11,19.447,19.849,19.244,19.727,3872722,0
2009-05-12,19.727,20.007,19.421,19.557,3944120,0
2009-05-13,19.358,19.854,19.244,19.657,3114507,0
2009-05-14,19.684,19.784,19.391,19.606,2397998,0
2009-05-15,19.606,19.606,19.108,19.225,2526846,0
2009-05-18,19.312,19.721,19.312,19.721,2404193,0
2009-05-19,19.766,19.849,19.484,19.506,2646630,0
2009-05-20,19.669,19.899,19.461,19.478,2270678,0
2009-05-21,19.244,19.518,18.694,18.888,3517630,0
2009-05-22,18.944,18.971,18.664,18.723,2063219,0
2009-05-26,18.85,19.474,18.728,19.397,3574501,0
2009-05-27,19.454,19.65,19.034,19.085,3342413,0
2009-05-28,19.25,19.69,18.993,19.506,2692728,0
2009-05-29,19.612,19.713,19.181,19.644,5044957,0
2009-06-01,19.88,20.402,19.784,19.925,5042550,0
2009-06-02,19.925,20.433,19.906,20.293,5679191,0
2009-06-03,20.273,20.273,19.74,19.835,5103374,0
2009-06-04,20.352,20.535,20.175,20.409,5227590,0
2009-06-05,20.543,20.632,20.128,20.179,4822534,0
2009-06-08,20.169,20.498,20.084,20.308,3633190,0
2009-06-09,20.312,20.535,20.312,20.44,3383851,0
2009-06-10,20.581,20.925,20.377,20.861,4670443,0
2009-06-11,20.898,21.408,20.696,21.148,4157978,0
2009-06-12,20.619,20.619,19.995,20.415,3269645,0
2009-06-15,20.332,20.505,20.184,20.472,3639950,0
2009-06-16,20.568,20.568,20.026,20.103,4686357,0
2009-06-17,20.046,20.235,19.976,20.071,4517002,0
2009-06-18,20.071,20.484,20.071,20.293,3877430,0
2009-06-19,20.397,20.397,19.759,19.759,5224704,0
2009-06-22,19.735,20.007,19.522,19.887,3776086,0
2009-06-23,19.958,20.22,19.784,20.052,3719776,0
2009-06-24,20.184,20.269,19.943,20.066,3352552,0
2009-06-25,20.026,20.535,19.962,20.479,4931482,0
2009-06-26,20.433,20.44,19.925,19.988,5250365,0
2009-06-29,20.007,20.319,19.988,20.228,3007095,0
2009-06-30,20.288,20.288,19.506,19.55,9160354,0
2009-07-01,19.899,19.899,19.358,19.702,5768009,0
2009-07-02,19.454,19.601,18.881,18.881,6139327,0
2009-07-06,18.888,19.225,18.657,19.142,6843909,0
2009-07-07,19.568,20.213,19.244,19.25,8783219,0
2009-07-08,19.244,19.244,18.55,18.881,7989815,0
2009-07-09,18.956,19.058,18.805,18.944,4706478,0
2009-07-10,18.912,19.153,18.472,18.594,6789788,0
2009-07-13,18.594,18.716,18.403,18.681,5550359,0
2009-07-14,18.687,18.858,18.417,18.627,6013245,0
2009-07-15,18.723,18.937,18.627,18.905,4084369,0
2009-07-16,18.912,19.051,18.627,18.993,5599385,0
2009-07-17,19.043,19.079,18.81,18.977,4904049,0
2009-07-20,19.073,19.174,18.681,18.85,6006344,0
2009-07-21,18.81,19.13,18.81,19.085,4639005,0
2009-07-22,19.051,19.116,18.85,18.925,5087161,0
2009-07-23,18.932,19.454,18.932,19.415,4477226,0
2009-07-24,19.288,19.506,19.13,19.474,3342269,0
2009-07-27,19.514,19.805,19.415,19.805,4405950,0
2009-07-28,19.677,19.951,19.561,19.892,4107905,0
2009-07-29,19.727,20.11,19.727,20.071,3595266,0
2009-07-30,20.146,20.453,20.026,20.269,3797978,0
2009-07-31,20.293,20.319,19.981,19.988,4441242,0
2009-08-03,20.052,20.273,19.815,20.039,5094410,0
2009-08-04,19.925,20.169,19.771,20.066,4551032,0
2009-08-05,20.116,20.269,19.925,20.122,4577912,0
2009-08-06,20.409,20.505,19.868,20.505,9437405,0
2009-08-07,20.505,20.682,20.205,20.325,4448731,0
2009-08-10,20.325,20.428,20.169,20.377,4561683,0
2009-08-11,20.273,20.428,20.128,20.154,4105111,0
2009-08-12,20.184,20.397,20.007,20.256,3952427,0
2009-08-13,20.332,20.377,20.034,20.25,4055328,0
2009-08-14,20.288,20.357,19.914,20.077,2747673,0
2009-08-17,20.007,20.007,19.484,19.627,11914137,0
2009-08-18,19.657,19.906,19.627,19.771,5344258,0
2009-08-19,19.612,19.771,19.402,19.746,5006754,0
2009-08-20,19.727,19.872,19.612,19.854,3139087,0
2009-08-21,19.988,20.269,19.854,20.205,2957973,0
2009-08-24,20.293,20.346,20.034,20.25,4012982,0
2009-08-25,20.365,20.767,20.263,20.505,5086998,0
2009-08-26,20.53,20.767,20.453,20.682,4759600,0
2009-08-27,20.689,20.777,20.49,20.619,3196259,0
2009-08-28,20.767,20.767,20.402,20.632,3795181,0
2009-08-31,20.581,20.837,20.453,20.523,6376827,0
2009-09-01,20.505,20.554,20.14,20.235,5798836,0
2009-09-02,20.184,20.402,20.116,20.293,4314464,0
2009-09-03,20.059,20.059,19.522,19.746,4507891,0
2009-09-04,19.759,19.854,19.55,19.854,3821620,0
2009-09-08,20.007,20.09,19.899,20.084,3694070,0
2009-09-09,20.09,20.122,19.906,19.976,3097101,0
2009-09-10,19.969,20.14,19.906,20.077,3339960,0
2009-09-11,20.077,20.116,19.906,20.066,2565317,0
2009-09-14,20.066,20.066,19.918,20.046,3173271,0
2009-09-15,20.097,20.256,19.936,20.175,2946060,0
2009-09-16,20.235,20.645,20.161,20.581,3796097,0
2009-09-17,20.581,20.822,20.205,20.22,4219876,0
2009-09-18,20.332,20.383,20.09,20.128,6056005,0
2009-09-21,20.09,20.179,19.835,20.034,4490900,0
2009-09-22,20.11,20.472,19.925,19.925,5022801,0
2009-09-23,20.689,21.159,20.377,20.739,8060059,0
2009-09-24,20.868,21.001,20.707,20.817,4471945,0
2009-09-25,20.817,21.091,20.76,20.982,5523624,0
2009-09-28,21.076,21.441,21.051,21.397,4186217,0
2009-09-29,21.454,21.652,21.294,21.509,6003957,0
2009-09-30,21.547,21.592,21.091,21.397,7404694,0
2009-10-01,21.397,21.479,21.186,21.319,4764909,0
2009-10-02,21.205,21.243,20.696,20.771,4749524,0
2009-10-05,20.891,21.275,20.803,21.268,6522028,0
2009-10-06,21.403,21.6,21.216,21.382,4519533,0
2009-10-07,21.414,21.434,20.822,20.987,3135688,0
2009-10-08,21.107,21.179,20.828,20.925,3488633,0
2009-10-09,20.925,20.987,20.645,20.746,2419733,0
2009-10-12,20.875,21.001,20.76,20.885,2758633,0
2009-10-13,20.822,21.287,20.727,21.231,3866104,0
2009-10-14,21.434,21.509,21.25,21.294,3913973,0
2009-10-15,21.25,21.652,21.142,21.637,4050699,0
2009-10-16,21.485,21.652,21.363,21.408,5881816,0
2009-10-19,21.784,21.878,21.536,21.867,3852454,0
2009-10-20,21.874,21.885,21.338,21.606,3971673,0
2009-10-21,21.576,21.798,21.353,21.368,3373474,0
2009-10-22,21.454,21.694,21.408,21.491,3692147,0
2009-10-23,21.618,21.618,21.046,21.091,3587179,0
2009-10-26,21.142,21.353,20.767,20.822,3766244,0
2009-10-27,20.828,21.032,20.707,20.771,2824190,0
2009-10-28,20.767,20.919,20.554,20.56,3227966,0
2009-10-29,20.645,21.032,20.535,21.001,3451524,0
2009-10-30,20.956,21.085,20.638,20.669,3960445,0
2009-11-02,20.733,20.97,20.551,20.847,2528563,0
2009-11-03,20.733,20.881,20.568,20.868,2867452,0
2009-11-04,20.993,21.257,20.956,21.129,3546037,0
2009-11-05,21.331,22.001,21.323,21.822,5268114,0
2009-11-06,21.709,22.07,21.491,21.995,3018072,0
2009-11-09,22.148,22.28,21.874,22.28,3669103,0
2009-11-10,22.16,22.288,22.07,22.121,9966862,0
2009-11-11,22.255,22.288,21.911,22.025,4287199,0
2009-11-12,21.961,22.165,21.69,21.784,4359287,0
2009-11-13,21.829,22.148,21.714,22.065,3122089,0
2009-11-16,22.184,22.28,22.07,22.148,3721333,0
2009-11-17,22.16,22.249,22.07,22.148,2438177,0
2009-11-18,22.178,22.249,21.982,22.065,3111394,0
2009-11-19,22.104,22.276,22.001,22.155,4809393,0
2009-11-20,22.193,22.766,22.16,22.675,7135996,0
2009-11-23,22.981,22.981,22.555,22.631,5981014,0
2009-11-24,22.694,22.795,22.484,22.715,5325713,0
2009-11-25,22.726,23.3,22.722,23.063,5507646,0
2009-11-27,22.688,23.229,22.669,23.12,2806008,0
2009-11-30,22.915,23.013,22.453,22.663,7383475,0
2009-12-01,22.834,22.981,22.733,22.894,4737196,0
2009-12-02,22.899,23.39,22.899,23.274,4719780,0
2009-12-03,23.325,23.325,22.981,23.063,5065121,0
2009-12-04,23.268,23.338,22.922,23.141,4345409,0
2009-12-07,23.185,23.657,23.153,23.368,4516861,0
2009-12-08,23.345,23.345,23.078,23.262,3435558,0
2009-12-09,23.203,23.203,22.675,22.841,4874264,0
2009-12-10,23,23.153,22.899,23.078,3591609,0
2009-12-11,23.115,23.515,23.013,23.448,16995029,0
2009-12-14,23.618,23.618,23.159,23.2,3007533,0
2009-12-15,23.193,23.193,22.766,22.899,4671744,0
2009-12-16,23.019,23.2,22.7,22.766,4776174,0
2009-12-17,22.688,22.738,22.223,22.382,8590453,0
2009-12-18,22.363,22.606,22.288,22.344,5130166,0
2009-12-21,22.453,22.789,22.388,22.623,2525724,0
2009-12-22,22.738,22.967,22.616,22.867,2752150,0
2009-12-23,22.906,23.013,22.766,22.995,2740227,0
2009-12-24,22.955,23.164,22.955,23.005,832995,0
2009-12-28,23.115,23.262,23.084,23.237,1881148,0
2009-12-29,23.363,23.421,23.193,23.237,1740056,0
2009-12-30,23.115,23.312,23.013,23.268,2221127,0
2009-12-31,23.338,23.401,23.057,23.057,2212806,0
2010-01-04,23.268,23.563,23.159,23.345,3247649,0
2010-01-05,23.408,23.555,23.363,23.384,5418022,0
2010-01-06,23.268,23.268,22.427,22.465,8374877,0
2010-01-07,22.555,22.6,22.178,22.249,6272402,0
2010-01-08,22.28,22.28,21.975,22.184,3590029,0
2010-01-11,22.351,22.44,22.243,22.416,3104306,0
2010-01-12,22.351,22.56,22.276,22.357,3535250,0
2010-01-13,22.44,22.566,22.357,22.541,2795379,0
2010-01-14,22.573,22.669,22.471,22.56,2716934,0
2010-01-15,22.573,22.6,22.193,22.333,4076513,0
2010-01-19,22.388,22.594,22.299,22.566,4239714,0
2010-01-20,22.416,22.655,22.319,22.446,6181087,0
2010-01-21,22.44,22.555,21.885,21.924,4957364,0
2010-01-22,21.911,22.052,21.625,21.643,4462783,0
2010-01-25,21.764,22.259,21.662,22.14,4610547,0
2010-01-26,22.171,22.249,21.81,22.14,4418346,0
2010-01-27,22.16,22.268,21.726,21.968,5921513,0
2010-01-28,21.938,22.001,21.547,21.719,3604210,0
2010-01-29,21.835,21.931,21.592,21.658,3153948,0
2010-02-01,21.77,21.9,21.69,21.822,3106065,0
2010-02-02,21.878,21.878,21.652,21.754,4673258,0
2010-02-03,21.682,22.052,21.682,21.949,7744239,0
2010-02-04,21.81,21.961,21.414,21.414,3512814,0
2010-02-05,21.414,21.531,21.122,21.531,5561757,0
2010-02-08,21.848,22.377,21.652,21.874,4838604,0
2010-02-09,22.11,22.377,21.975,22.121,4066272,0
2010-02-10,22.184,22.422,22.082,22.293,3069286,0
2010-02-11,22.326,22.537,22.121,22.453,3576138,0
2010-02-12,22.209,22.28,21.829,22.014,6149087,0
2010-02-16,22.243,22.44,22.171,22.377,3393939,0
2010-02-17,22.459,22.503,22.238,22.351,4667148,0
2010-02-18,22.351,22.817,22.351,22.802,3190680,0
2010-02-19,22.789,22.789,22.288,22.351,5272610,0
2010-02-22,22.471,22.53,22.313,22.363,3342711,0
2010-02-23,22.377,22.541,22.223,22.333,3651622,0
2010-02-24,22.357,22.498,22.223,22.465,3359884,0
2010-02-25,21.957,22.121,21.714,22.065,6747006,0
2010-02-26,22.115,22.238,21.777,21.822,6526185,0
2010-03-01,21.835,22.088,21.81,22.082,4663599,0
2010-03-02,22.199,22.288,21.995,22.14,4804367,0
2010-03-03,22.223,22.28,21.917,22.021,6109774,0
2010-03-04,22.052,22.076,21.733,21.747,7376825,0
2010-03-05,21.447,21.459,21.001,21.257,8192969,0
2010-03-08,21.212,21.464,21.173,21.376,5899523,0
2010-03-09,21.39,21.754,21.368,21.662,5017558,0
2010-03-10,21.658,21.855,21.637,21.764,5779083,0
2010-03-11,21.798,22.127,21.798,22.115,5926854,0
2010-03-12,22.16,22.16,21.917,22.045,3780650,0
2010-03-15,21.995,22.155,21.995,22.155,4273403,0
2010-03-16,22.133,22.199,22.007,22.193,4540228,0
2010-03-17,22.223,22.422,22.205,22.333,4367412,0
2010-03-18,22.268,22.446,22.14,22.305,4292915,0
2010-03-19,22.276,22.44,22.11,22.199,4238785,0
2010-03-22,22.148,22.478,22.127,22.401,3175634,0
2010-03-23,22.465,22.541,22.313,22.503,2604721,0
2010-03-24,22.44,22.492,22.288,22.363,3499952,0
2010-03-25,22.515,22.537,22.223,22.23,3851276,0
2010-03-26,22.319,22.58,22.243,22.541,10272289,0
2010-03-29,22.6,22.623,22.407,22.616,4482492,0
2010-03-30,22.688,22.823,22.537,22.549,4080502,0
2010-03-31,22.541,22.722,22.478,22.58,3480938,0
2010-04-01,22.715,22.906,22.7,22.847,3586794,0
2010-04-05,22.922,23.078,22.887,23.051,3507768,0
2010-04-06,22.955,22.955,22.675,22.899,3831227,0
2010-04-07,22.995,23.005,22.7,22.817,4430540,0
2010-04-08,22.773,22.817,22.471,22.766,3729262,0
2010-04-09,22.726,22.949,22.606,22.939,3709658,0
2010-04-12,22.989,23.109,22.931,22.995,2340590,0
2010-04-13,23.032,23.109,22.828,22.989,2873361,0
2010-04-14,23.07,23.095,22.894,23.057,2875909,0
2010-04-15,23.063,23.224,22.967,23.141,2996149,0
2010-04-16,23.127,23.203,22.715,22.961,4158242,0
2010-04-19,22.931,23.063,22.867,23.051,2435362,0
2010-04-20,23.179,23.39,23.12,23.249,3741569,0
2010-04-21,23.159,23.224,22.922,23.051,3614461,0
2010-04-22,22.65,22.766,22.193,22.293,34645888,0
2010-04-23,22.293,22.293,21.331,21.86,22833762,0
2010-04-26,21.759,21.874,21.498,21.625,0,0
2010-04-27,21.523,21.592,21.363,21.441,9194474,0
2010-04-28,21.523,21.606,21.338,21.498,8605696,0
2010-04-29,21.542,21.784,21.523,21.714,7668907,0
2010-04-30,21.777,21.961,21.719,21.719,9342321,0
2010-05-03,21.84,22.045,21.81,21.968,7840790,0
2010-05-04,21.86,21.9,21.561,21.694,8023519,0
2010-05-05,21.81,22.127,21.652,22.076,8571275,0
2010-05-06,21.957,21.982,6.4696,21.345,10689938,0
2010-05-07,20.523,21.421,20.445,21.032,11641131,0
2010-05-10,21.618,21.631,21.198,21.434,9056858,0
2010-05-11,21.331,21.631,21.275,21.459,7702727,0
2010-05-12,21.515,21.874,21.359,21.822,4845170,0
2010-05-13,21.822,22.014,21.652,21.81,4952140,0
2010-05-14,21.803,21.829,21.498,21.733,6534805,0
2010-05-17,21.835,21.855,21.479,21.759,5333081,0
2010-05-18,21.885,21.982,21.586,21.669,4990500,0
2010-05-19,21.491,21.658,21.408,21.554,5078701,0
2010-05-20,21.376,21.434,20.956,20.97,6953550,0
2010-05-21,20.777,21.173,20.669,21.173,6180664,0
2010-05-24,21.376,21.77,21.173,21.434,8443477,0
2010-05-25,21.107,21.403,20.982,21.382,8759225,0
2010-05-26,21.536,21.709,21.39,21.485,6179151,0
2010-05-27,21.79,21.968,21.719,21.968,3921528,0
2010-05-28,22.052,22.115,21.81,21.86,5166025,0
2010-06-01,21.77,22.148,21.754,21.754,4694513,0
2010-06-02,21.924,22.276,21.829,22.268,7211228,0
2010-06-03,22.313,22.363,22.11,22.243,8646390,0
2010-06-04,21.531,21.835,21.434,21.498,7314447,0
2010-06-07,21.515,21.69,21.28,21.28,5120027,0
2010-06-08,21.257,21.536,21.173,21.498,4369580,0
2010-06-09,21.542,21.798,21.464,21.561,5549548,0
2010-06-10,21.77,21.924,21.637,21.835,4257608,0
2010-06-11,21.637,21.943,21.637,21.911,3478451,0
2010-06-14,22.065,22.082,21.798,21.803,4142082,0
2010-06-15,22.007,22.121,21.892,22.104,4174228,0
2010-06-16,21.982,22.223,21.961,22.171,3796775,0
2010-06-17,22.238,22.299,22.001,22.299,3709506,0
2010-06-18,22.333,22.382,22.223,22.268,4530291,0
2010-06-21,22.363,22.44,22.155,22.255,3210947,0
2010-06-22,22.333,22.344,22.025,22.031,3417527,0
2010-06-23,22.127,22.171,21.885,21.949,3446893,0
2010-06-24,21.924,22.001,21.803,21.835,5144907,0
2010-06-25,21.938,21.938,21.536,21.612,9012533,0
2010-06-28,21.592,21.885,21.586,21.747,4873899,0
2010-06-29,21.523,21.625,21.397,21.479,5719828,0
2010-06-30,21.448,21.55,21.19,21.209,5771905,0
2010-07-01,21.205,21.314,21.001,21.173,8243054,0
2010-07-02,21.257,21.257,20.964,21.107,4169595,0
2010-07-06,21.28,21.39,21.102,21.268,5601685,0
2010-07-07,21.345,21.803,21.25,21.79,9399471,0
2010-07-08,21.931,21.931,21.682,21.867,5988504,0
2010-07-09,21.81,22.001,21.669,21.938,4722299,0
2010-07-12,21.855,21.995,21.803,21.924,4139139,0
2010-07-13,22.11,22.344,22.031,22.199,6324139,0
2010-07-14,22.171,22.299,22.045,22.299,4232109,0
2010-07-15,22.299,22.313,22.059,22.178,4048329,0
2010-07-16,22.121,22.293,21.957,22.021,6785080,0
2010-07-19,22.031,22.28,22.031,22.255,3827634,0
2010-07-20,21.995,22.338,21.982,22.319,4964770,0
2010-07-21,22.377,22.588,22.293,22.401,5496564,0
2010-07-22,22.53,22.773,22.522,22.631,4500417,0
2010-07-23,22.573,22.7,22.522,22.644,5555825,0
2010-07-26,22.7,22.847,22.566,22.841,4703200,0
2010-07-27,22.879,22.894,22.733,22.751,5099093,0
2010-07-28,22.675,22.782,22.616,22.669,3754454,0
2010-07-29,22.706,22.751,22.427,22.541,4908956,0
2010-07-30,22.432,22.795,22.351,22.683,3596700,0
2010-08-02,22.861,23,22.744,22.911,6910065,0
2010-08-03,22.879,22.981,22.802,22.841,2981899,0
2010-08-04,22.861,23.153,22.828,23.135,5717275,0
2010-08-05,22.989,23.115,22.915,23.09,5865608,0
2010-08-06,22.967,23.171,22.922,23.171,5235443,0
2010-08-09,23.242,23.242,23.102,23.148,4367317,0
2010-08-10,23.038,23.274,22.981,23.237,6369032,0
2010-08-11,22.974,23.12,22.949,23.078,7027611,0
2010-08-12,22.944,23.046,22.795,22.871,6014181,0
2010-08-13,22.879,23.078,22.879,22.955,4261351,0
2010-08-16,22.911,23.115,22.861,23.09,4517854,0
2010-08-17,23.237,23.237,22.949,23.046,6262914,0
2010-08-18,23.051,23.127,22.922,23.07,5739013,0
2010-08-19,23.038,23.046,22.834,22.955,5140798,0
2010-08-20,22.802,22.944,22.766,22.915,3871332,0
2010-08-23,23,23.046,22.834,22.867,4268158,0
2010-08-24,22.751,23.013,22.733,22.931,5441312,0
2010-08-25,22.841,22.955,22.789,22.906,10142177,0
2010-08-26,22.981,23.063,22.894,22.922,5419824,0
2010-08-27,22.995,23.019,22.631,23,6667462,0
2010-08-30,22.955,23.051,22.871,22.911,4261734,0
2010-08-31,22.932,23.053,22.867,23.029,6482539,0
2010-09-01,23.164,23.401,23.057,23.39,7546100,0
2010-09-02,23.046,23.115,22.879,23.032,5582693,0
2010-09-03,23.095,23.159,22.931,23.057,4790242,0
2010-09-07,23.046,23.135,22.906,22.922,4099570,0
2010-09-08,22.949,23.2,22.894,23.115,5075204,0
2010-09-09,23.237,23.307,23.193,23.224,3152693,0
2010-09-10,23.215,23.39,23.185,23.345,3191923,0
2010-09-13,23.434,23.574,23.357,23.508,4794522,0
2010-09-14,23.463,24.031,23.457,23.905,7581337,0
2010-09-15,23.905,24.196,23.827,24.153,5399814,0
2010-09-16,24.064,24.246,23.981,24.246,5185718,0
2010-09-17,24.464,24.855,24.332,24.699,9742633,0
2010-09-20,24.828,25.103,24.726,25.012,7491289,0
2010-09-21,24.982,25.147,24.81,25.044,4957628,0
2010-09-22,25.025,25.147,24.949,25.103,5003449,0
2010-09-23,24.949,25.001,24.611,24.675,8132868,0
2010-09-24,24.858,24.994,24.802,24.994,6767722,0
2010-09-27,25.057,25.14,24.77,25.025,4945897,0
2010-09-28,25.077,25.433,25.038,25.409,5986947,0
2010-09-29,25.402,25.426,25.179,25.231,3628058,0
2010-09-30,25.402,25.472,25.12,25.127,5584177,0
2010-10-01,25.231,25.402,25.082,25.325,3690642,0
2010-10-04,25.285,25.409,25.063,25.165,4228229,0
2010-10-05,25.332,25.656,25.231,25.528,6278969,0
2010-10-06,25.497,25.675,25.386,25.635,4374588,0
2010-10-07,25.598,25.686,25.285,25.509,5732939,0
2010-10-08,25.483,25.517,24.949,25.319,5128497,0
2010-10-11,25.335,25.335,25.208,25.319,2654971,0
2010-10-12,25.426,25.433,25.052,25.335,5519972,0
2010-10-13,25.502,25.585,25.351,25.402,4764154,0
2010-10-14,25.477,25.547,25.364,25.483,3884831,0
2010-10-15,25.598,25.739,25.305,25.395,9706884,0
2010-10-18,25.445,25.573,25.351,25.414,4069260,0
2010-10-19,25.281,25.335,25.032,25.165,9178051,0
2010-10-20,25.332,25.65,25.312,25.604,5896093,0
2010-10-21,25.72,25.968,25.663,25.77,4493105,0
2010-10-22,25.758,25.911,25.725,25.848,2683621,0
2010-10-25,25.981,26.203,25.955,26.057,4860448,0
2010-10-26,26.005,26.223,25.929,26.133,3423576,0
2010-10-27,26.064,26.1,25.814,26.031,5221224,0
2010-10-28,26.211,26.338,26.166,26.235,4558438,0
2010-10-29,26.189,26.455,26.171,26.347,7827309,0
2010-11-01,26.472,26.559,26.266,26.388,6804032,0
2010-11-02,26.495,26.637,26.4,26.637,5176552,0
2010-11-03,26.835,26.986,26.534,26.898,8083680,0
2010-11-04,26.807,27.438,26.712,27.414,8428200,0
2010-11-05,27.312,27.558,26.935,27.107,4786809,0
2010-11-08,27.024,27.03,26.712,27.018,3041390,0
2010-11-09,27.107,27.158,26.858,26.923,4688074,0
2010-11-10,26.928,27.381,26.858,27.336,4276887,0
2010-11-11,27.069,27.28,26.904,26.98,3785631,0
2010-11-12,26.866,26.962,26.667,26.797,2903718,0
2010-11-15,26.797,27.176,26.745,26.955,3595924,0
2010-11-16,26.797,26.88,26.364,26.547,4927021,0
2010-11-17,26.515,26.852,26.415,26.681,3646553,0
2010-11-18,26.91,27.151,26.885,27.107,4376883,0
2010-11-22,27.216,27.235,26.967,27.083,4498969,0
2010-11-23,26.898,26.935,26.623,26.797,5403235,0
2010-11-24,26.928,27.21,26.898,27.165,4997526,0
2010-11-26,27.075,27.408,26.967,27.408,3486617,0
2010-11-29,27.312,27.328,26.885,27.32,5447535,0
2010-11-30,27.169,27.409,27.07,27.374,15398669,0
2010-12-01,27.693,27.963,27.468,27.963,16321534,0
2010-12-02,28.049,28.049,27.73,28.006,6485831,0
2010-12-03,27.381,27.707,27.336,27.656,8433563,0
2010-12-06,27.535,28.055,27.52,27.897,7024166,0
2010-12-07,27.986,28.133,27.719,27.853,5972300,0
2010-12-08,27.853,27.853,27.452,27.674,6309420,0
2010-12-09,27.757,28.121,27.598,28.114,4895121,0
2010-12-10,28.128,28.457,27.986,28.419,5421399,0
2010-12-13,28.54,28.878,28.432,28.795,6824373,0
2010-12-14,28.803,29.242,28.795,29.242,6983284,0
2010-12-15,29.235,29.456,29.037,29.158,8639185,0
2010-12-16,29.057,29.132,28.731,28.935,6209811,0
2010-12-17,28.93,28.986,28.731,28.738,9926543,0
2010-12-20,28.915,29.291,28.839,29.267,6481714,0
2010-12-21,29.388,29.844,29.324,29.8,7347454,0
2010-12-22,29.756,29.787,29.344,29.585,5778523,0
2010-12-23,29.618,29.706,29.291,29.469,6320103,0
2010-12-27,29.475,29.692,29.423,29.546,5121688,0
2010-12-28,29.641,29.674,29.349,29.349,4480797,0
2010-12-29,29.351,29.584,29.331,29.45,2914449,0
2010-12-30,29.435,29.571,29.356,29.519,2538917,0
2010-12-31,29.444,29.576,29.391,29.404,1732093,0
2011-01-03,29.521,29.712,29.49,29.662,5127127,0
2011-01-04,29.77,29.787,29.495,29.756,5852052,0
2011-01-05,29.577,29.736,29.475,29.541,6425086,0
2011-01-06,29.521,29.559,28.462,28.935,8347806,0
2011-01-07,28.903,28.93,28.501,28.535,6239221,0
2011-01-10,28.565,28.756,28.476,28.63,4878616,0
2011-01-11,28.565,28.761,28.216,28.278,5526370,0
2011-01-12,28.439,28.572,28.343,28.419,5158976,0
2011-01-13,28.407,28.624,28.388,28.565,4490802,0
2011-01-14,28.476,28.648,28.159,28.189,6847335,0
2011-01-18,28.298,28.336,27.73,27.981,7959313,0
2011-01-19,27.911,28.011,27.438,27.604,7817407,0
2011-01-20,27.476,27.572,26.955,27.024,7628497,0
2011-01-21,27.128,27.272,26.559,26.845,7321014,0
2011-01-24,26.681,26.935,26.674,26.738,5790796,0
2011-01-25,26.79,26.898,26.522,26.873,5641239,0
2011-01-26,27.197,27.923,27.107,27.911,10576802,0
2011-01-27,27.928,27.963,27.419,27.725,6276828,0
2011-01-28,27.828,27.879,27.374,27.395,9004023,0
2011-01-31,27.501,27.769,27.466,27.533,5255914,0
2011-02-01,27.707,27.73,27.408,27.663,4331138,0
2011-02-02,27.629,27.839,27.527,27.751,4134860,0
2011-02-03,27.686,27.986,27.552,27.917,7614941,0
2011-02-04,27.941,28.006,27.668,27.791,9468388,0
2011-02-07,27.973,28.145,27.911,28.128,10419136,0
2011-02-08,28.17,28.375,28.128,28.336,3648545,0
2011-02-09,28.306,28.501,28.216,28.336,3219813,0
2011-02-10,28.285,28.519,28.241,28.462,3653241,0
2011-02-11,28.336,28.746,28.336,28.718,3000745,0
2011-02-14,28.718,28.871,28.654,28.746,5448352,0
2011-02-15,28.54,28.688,27.656,27.911,11033712,0
2011-02-16,27.542,27.592,26.705,27.165,13550134,0
2011-02-17,26.91,27.158,26.835,26.852,7268527,0
2011-02-18,26.801,26.858,26.031,26.254,12076686,0
2011-02-22,25.402,25.987,25.12,25.919,9785760,0
2011-02-23,25.821,25.929,25.375,25.502,6795502,0
2011-02-24,25.409,25.573,25.216,25.517,6199400,0
2011-02-25,25.708,25.866,25.567,25.751,4741317,0
2011-02-28,25.853,26.25,25.808,26.223,7151951,0
2011-03-01,26.28,26.427,25.79,25.79,7774353,0
2011-03-02,25.993,26.235,25.814,26.064,5835401,0
2011-03-03,26.166,26.325,25.72,25.987,6633056,0
2011-03-04,25.968,26.1,25.675,25.725,5522422,0
2011-03-07,25.827,25.848,25.37,25.528,7088877,0
2011-03-08,25.732,25.96,25.534,25.803,6737838,0
2011-03-09,25.758,25.955,25.483,25.903,5461610,0
2011-03-10,25.725,25.827,25.534,25.695,5903767,0
2011-03-11,25.624,25.814,25.521,25.758,4483790,0
2011-03-14,25.712,25.782,25.541,25.745,6562919,0
2011-03-15,25.319,25.643,25.12,25.517,7384759,0
2011-03-16,25.483,25.79,25.165,25.26,12176527,0
2011-03-17,25.665,26.086,25.483,25.988,7826027,0
2011-03-18,26.317,26.637,26.242,26.637,9330758,0
2011-03-21,26.815,26.866,25.739,25.77,5420602,0
2011-03-22,25.766,26.128,25.766,26.038,6142039,0
2011-03-23,26.031,26.089,25.821,26.043,4263831,0
2011-03-24,26.133,26.223,25.834,25.911,5238177,0
2011-03-25,26.25,26.25,25.987,26.089,6805570,0
2011-03-28,25.993,26.151,25.923,26.077,5026634,0
2011-03-29,26.064,26.431,25.948,26.393,5675672,0
2011-03-30,26.522,26.644,26.31,26.573,9570837,0
2011-03-31,26.533,26.653,26.343,26.463,21541557,0
2011-04-01,26.511,26.63,26.031,26.128,9331456,0
2011-04-04,26.197,26.197,25.472,25.619,14785453,0
2011-04-05,25.528,25.686,25.472,25.56,11421658,0
2011-04-06,25.585,26.012,25.433,25.877,11469975,0
2011-04-07,25.79,25.877,25.56,25.853,6842224,0
2011-04-08,25.884,26.107,25.701,25.766,6428646,0
2011-04-11,25.955,25.955,25.573,25.65,7864527,0
2011-04-12,25.592,25.691,25.283,25.361,8114167,0
2011-04-13,25.409,25.695,25.364,25.611,6193481,0
2011-04-14,25.458,25.686,25.395,25.472,6060115,0
2011-04-15,25.502,25.585,25.26,25.49,6637305,0
2011-04-18,25.335,25.381,25.038,25.158,7189320,0
2011-04-19,25.248,25.37,25.018,25.044,6703810,0
2011-04-20,25.24,25.37,25.082,25.187,6243273,0
2011-04-21,25.254,25.325,25.088,25.158,6642351,0
2011-04-25,25.158,25.237,24.619,25.082,8798934,0
2011-04-26,25.14,25.701,25.14,25.675,7106982,0
2011-04-27,25.708,25.79,25.386,25.56,10814425,0
2011-04-28,25.534,25.739,25.472,25.739,6140280,0
2011-04-29,25.675,26.183,25.655,25.965,8836019,0
2011-05-02,26.203,26.393,25.803,25.903,8324662,0
2011-05-03,25.808,26.06,25.774,25.848,7649278,0
2011-05-04,25.892,25.955,25.643,25.708,13925110,0
2011-05-05,25.717,26.034,25.01,25.774,12694182,0
2011-05-06,25.929,26.388,25.866,26.093,10260179,0
2011-05-09,26.043,26.048,25.796,25.993,6486452,0
2011-05-10,26.128,26.364,26.043,26.338,7977023,0
2011-05-11,26.306,26.617,26.223,26.371,7094835,0
2011-05-12,26.368,26.822,26.293,26.738,7447962,0
2011-05-13,26.916,27.142,26.824,27.013,9561329,0
2011-05-16,26.935,27.255,26.841,26.916,8598089,0
2011-05-17,26.941,27.208,26.753,27.188,8227697,0
2011-05-18,27.21,27.408,27.063,27.381,11328455,0
2011-05-19,27.476,27.612,27.32,27.612,7509357,0
2011-05-20,27.602,27.692,27.454,27.509,5437309,0
2011-05-23,27.3,27.527,27.128,27.414,5357012,0
2011-05-24,27.42,27.555,27.305,27.369,6737628,0
2011-05-25,27.322,27.322,26.908,27.109,7119813,0
2011-05-26,27.142,27.364,26.85,27.349,6108850,0
2011-05-27,27.432,27.479,27.284,27.401,3829126,0
2011-05-31,27.533,27.605,27.38,27.501,8478684,0
2011-06-01,27.517,27.569,27.13,27.179,8085643,0
2011-06-02,27.225,27.29,27,27.018,6850083,0
2011-06-03,26.916,26.954,26.721,26.727,6109209,0
2011-06-06,26.668,26.714,26.384,26.389,5067661,0
2011-06-07,26.384,26.424,26.119,26.132,6562614,0
2011-06-08,26.09,26.487,26.074,26.288,6067527,0
2011-06-09,26.434,26.637,26.086,26.487,7069880,0
2011-06-10,26.371,26.429,25.962,25.97,5907407,0
2011-06-13,25.982,26.132,25.782,25.813,6042540,0
2011-06-14,25.977,26.034,25.866,25.982,4658891,0
2011-06-15,25.768,25.768,25.361,25.477,9998479,0
2011-06-16,25.562,25.74,25.377,25.603,6488962,0
2011-06-17,25.813,25.859,25.518,25.555,10061886,0
2011-06-20,25.458,25.742,25.452,25.652,14360660,0
2011-06-21,25.782,25.995,25.742,25.95,6003739,0
2011-06-22,25.95,26.137,25.877,25.904,5467079,0
2011-06-23,25.729,25.756,25.34,25.723,5566873,0
2011-06-24,25.774,25.866,25.355,25.368,11222703,0
2011-06-27,25.445,25.671,25.243,25.671,5283407,0
2011-06-28,25.717,25.913,25.51,25.782,5924675,0
2011-06-29,25.898,26.112,25.782,26.08,4982083,0
2011-06-30,26.223,26.268,25.931,26.189,4332071,0
2011-07-01,26.196,26.624,26.196,26.579,4123239,0
2011-07-05,26.547,26.648,26.358,26.558,4528841,0
2011-07-06,26.575,26.765,26.434,26.501,5760413,0
2011-07-07,26.69,26.733,26.371,26.371,6388005,0
2011-07-08,26.223,26.365,26.015,26.112,9461515,0
2011-07-11,25.913,25.913,25.502,25.562,7506027,0
2011-07-12,25.652,25.652,25.458,25.465,5393054,0
2011-07-13,25.262,25.898,25.057,25.12,16028785,0
2011-07-14,25.262,25.347,24.913,24.965,16022575,0
2011-07-15,25.003,25.147,24.797,24.889,8164138,0
2011-07-18,24.811,24.836,24.245,24.505,11539909,0
2011-07-19,24.677,24.716,24.358,24.578,12642319,0
2011-07-20,24.661,24.661,24.434,24.46,9293917,0
2011-07-21,24.629,24.899,24.577,24.789,7155563,0
2011-07-22,24.661,25.063,24.622,25.043,16884961,0
2011-07-25,24.86,24.899,24.564,24.582,7658192,0
2011-07-26,24.61,24.906,24.583,24.789,6728624,0
2011-07-27,24.653,24.758,24.355,24.37,6945292,0
2011-07-28,24.334,24.504,24.069,24.12,6362779,0
2011-07-29,23.943,24.252,23.592,24.043,9020264,0
2011-08-01,24.362,24.466,23.806,23.968,8425763,0
2011-08-02,24.154,24.327,23.917,23.922,15239151,0
2011-08-03,23.126,23.158,21.927,22.452,38477448,0
2011-08-04,22.067,22.071,21.532,21.537,17924705,0
2011-08-05,21.946,22.297,21.273,21.843,21876695,0
2011-08-08,21.421,21.674,20.567,20.611,19602424,0
2011-08-09,20.981,21.992,20.664,21.946,33072801,0
2011-08-10,21.759,22.075,21.572,21.623,21080643,0
2011-08-11,21.714,22.492,21.656,22.322,16334489,0
2011-08-12,22.607,22.641,22.231,22.423,11272860,0
2011-08-15,22.685,22.737,22.446,22.659,10402629,0
2011-08-16,22.568,22.653,22.115,22.271,11454787,0
2011-08-17,22.469,22.899,22.456,22.87,9155823,0
2011-08-18,22.362,22.501,21.945,22.071,12579210,0
2011-08-19,21.868,22.297,21.82,21.828,8556036,0
2011-08-22,22.362,22.423,21.767,22.021,8521608,0
2011-08-23,22.323,22.362,22.045,22.331,8168401,0
2011-08-24,22.17,22.613,22.164,22.588,8810826,0
2011-08-25,22.588,22.674,22.159,22.303,8352536,0
2011-08-26,22.183,22.434,21.86,22.309,8063916,0
2011-08-29,22.549,23.01,22.091,22.946,7226593,0
2011-08-30,22.853,23.032,22.745,22.906,9920007,0
2011-08-31,23.214,23.474,23.045,23.42,14355512,0
2011-09-01,23.361,23.428,22.654,22.681,11258887,0
2011-09-02,22.501,22.784,22.388,22.574,7544260,0
2011-09-06,22.071,22.192,21.82,21.965,9240528,0
2011-09-07,22.17,22.495,22.067,22.377,7253779,0
2011-09-08,22.331,22.434,22.183,22.262,8538143,0
2011-09-09,22.136,22.136,21.714,21.86,19504237,0
2011-09-12,21.702,22.107,21.547,22.045,8042456,0
2011-09-13,22.257,22.992,22.216,22.899,13097139,0
2011-09-14,23.016,23.137,22.56,22.911,10635848,0
2011-09-15,23.19,23.19,22.627,22.641,8613193,0
2011-09-16,22.82,23.116,22.654,23.116,9706085,0
2011-09-19,22.877,22.984,22.686,22.899,5464913,0
2011-09-20,23.078,23.255,22.877,22.899,7098964,0
2011-09-21,22.832,22.832,22.107,22.113,9276033,0
2011-09-22,21.537,21.945,21.477,21.742,10952058,0
2011-09-23,21.728,22.113,21.682,22.06,6589308,0
2011-09-26,22.271,22.489,22.124,22.469,15189637,0
2011-09-27,22.805,22.94,22.409,22.501,8007888,0
2011-09-28,22.667,22.667,22.145,22.205,8449968,0
2011-09-29,22.456,22.541,21.953,22.291,8201175,0
2011-09-30,22.075,22.399,21.88,21.895,6927713,0
2011-10-03,21.814,22.006,21.213,21.225,10184000,0
2011-10-04,21.062,21.284,20.598,21.266,9158604,0
2011-10-05,21.392,21.437,21.027,21.314,8859390,0
2011-10-06,21.266,21.47,21.134,21.338,13784984,0
2011-10-07,21.477,21.848,21.41,21.674,8456460,0
2011-10-10,22.045,22.231,21.96,22.17,7062436,0
2011-10-11,22.107,22.216,21.926,22.159,8917137,0
2011-10-12,22.291,22.97,22.177,22.726,9110980,0
2011-10-13,22.66,22.82,22.377,22.681,5793917,0
2011-10-14,22.832,22.94,22.714,22.87,5327743,0
2011-10-17,22.845,22.946,22.648,22.693,4436306,0
2011-10-18,22.613,23.05,22.514,22.94,5491496,0
2011-10-19,22.992,23.342,22.859,22.899,6812633,0
2011-10-20,22.894,23.032,22.566,22.984,10778648,0
2011-10-21,23.169,23.435,22.94,23.263,9851243,0
2011-10-24,23.361,23.42,22.957,23.056,7415147,0
2011-10-25,22.957,23.05,22.514,22.555,8643631,0
2011-10-26,22.627,22.894,22.541,22.865,7884334,0
2011-10-27,23.295,23.81,23.078,23.652,9716769,0
2011-10-28,23.52,23.818,23.4,23.771,7744331,0
2011-10-31,23.517,23.742,23.296,23.309,7565134,0
2011-11-01,22.792,23.056,22.549,22.832,8879733,0
2011-11-02,23.242,23.242,22.566,22.838,10678495,0
2011-11-03,23.943,24.379,22.838,24.194,18715371,0
2011-11-04,23.975,24.108,23.63,23.949,8251096,0
2011-11-07,24.061,24.239,23.903,24.161,9158108,0
2011-11-08,24.386,24.882,24.207,24.815,10357277,0
2011-11-09,24.4,24.637,24.148,24.299,12264837,0
2011-11-10,24.513,24.801,24.417,24.763,10344722,0
2011-11-11,25.026,25.125,24.921,25.006,7385416,0
2011-11-14,25.001,25.006,24.748,24.835,5217932,0
2011-11-15,24.736,24.896,24.603,24.842,4592009,0
2011-11-16,24.438,24.988,24.412,24.624,8778454,0
2011-11-17,24.63,24.763,24.274,24.425,23331684,0
2011-11-18,24.564,24.856,24.458,24.624,30314512,0
2011-11-21,24.472,24.716,24.292,24.392,34109403,0
2011-11-22,24.425,24.425,23.678,24.088,10866652,0
2011-11-23,23.89,23.89,23.269,23.465,9692585,0
2011-11-25,23.367,23.786,23.367,23.599,2815766,0
2011-11-28,24.154,24.234,23.875,24.015,9853813,0
2011-11-29,24.094,24.12,23.957,24.03,7074170,0
2011-11-30,24.558,24.817,24.379,24.803,10715578,0
2011-12-01,24.684,24.723,24.161,24.412,11118737,0
2011-12-02,23.989,23.989,23.4,23.45,15744166,0
2011-12-05,23.685,24.075,23.592,23.81,12494036,0
2011-12-06,23.869,24.061,23.81,23.929,8850192,0
2011-12-07,23.929,24.181,23.664,23.89,22632021,0
2011-12-08,23.805,23.851,23.577,23.584,7923988,0
2011-12-09,23.646,23.789,23.538,23.614,6249199,0
2011-12-12,23.572,23.606,23.389,23.592,7237496,0
2011-12-13,23.625,23.83,23.342,23.442,8463656,0
2011-12-14,23.382,23.538,23.137,23.367,7921185,0
2011-12-15,23.533,23.75,23.137,23.334,9487801,0
2011-12-16,23.435,23.592,23.183,23.309,14800925,0
2011-12-19,23.4,23.567,23.01,23.091,6789400,0
2011-12-20,23.407,23.83,23.361,23.74,7323395,0
2011-12-21,23.692,24.181,23.685,24.154,6823107,0
2011-12-22,24.304,24.452,24.207,24.386,7208935,0
2011-12-23,24.425,24.583,24.334,24.525,3242813,0
2011-12-27,24.531,24.684,24.445,24.564,2739341,0
2011-12-28,24.618,24.618,24.188,24.239,4330907,0
2011-12-29,24.351,24.624,24.259,24.583,3833778,0
2011-12-30,24.642,24.81,24.572,24.591,3547139,0
2012-01-03,24.982,25.013,24.664,24.677,6567615,0
2012-01-04,24.689,24.748,24.472,24.519,6401194,0
2012-01-05,24.67,24.684,23.962,24.334,10094110,0
2012-01-06,24.365,24.67,24.259,24.472,7040446,0
2012-01-09,24.55,24.583,24.075,24.345,8358355,0
2012-01-10,24.578,24.723,24.405,24.445,8905244,0
2012-01-11,24.438,24.49,24.003,24.199,9060129,0
2012-01-12,24.214,24.299,24.134,24.222,6610648,0
2012-01-13,24.141,24.207,24.03,24.188,5084373,0
2012-01-17,24.38,24.588,24.34,24.433,5922212,0
2012-01-18,24.464,24.789,24.32,24.763,8121986,0
2012-01-19,24.775,24.9,24.591,24.769,7437599,0
2012-01-20,24.875,25.146,24.789,25.086,8418584,0
2012-01-23,25.078,25.119,24.755,24.842,6112213,0
2012-01-24,24.65,24.664,24.194,24.417,7080667,0
2012-01-25,24.379,24.815,24.199,24.81,7076784,0
2012-01-26,24.789,24.94,24.519,24.558,9781222,0
2012-01-27,24.543,24.67,24.334,24.63,10162711,0
2012-01-30,24.486,24.49,24.128,24.438,15107148,0
2012-01-31,24.58,24.756,24.28,24.481,7937111,0
2012-02-01,24.564,25.026,24.564,24.795,6905926,0
2012-02-02,24.583,24.637,24.174,24.531,11062867,0
2012-02-03,24.716,24.763,24.405,24.723,7680693,0
2012-02-06,24.583,24.743,24.497,24.531,6557391,0
2012-02-07,24.539,24.871,24.427,24.783,5934587,0
2012-02-08,24.851,25.046,24.783,25.046,8593318,0
2012-02-09,25.085,25.159,24.903,25.119,7177000,0
2012-02-10,24.925,25.134,24.837,25.134,8308070,0
2012-02-13,25.18,25.304,25.026,25.172,7183342,0
2012-02-14,25.18,25.211,24.736,25.001,8073002,0
2012-02-15,25.182,25.26,24.892,25.005,10053699,0
2012-02-16,24.775,25.549,24.775,25.389,12068277,0
2012-02-17,25.558,26.204,25.49,25.955,14256512,0
2012-02-21,26.136,26.171,25.945,26.066,15894951,0
2012-02-22,26.131,26.17,25.915,25.976,7867672,0
2012-02-23,25.934,26.197,25.827,26.047,27519743,0
2012-02-24,26.083,26.405,26.055,26.386,21919353,0
2012-02-27,26.256,26.514,26.256,26.438,31834439,0
2012-02-28,26.468,26.791,26.431,26.708,9738335,0
2012-02-29,26.772,26.799,26.525,26.607,7638345,0
2012-03-01,26.642,26.722,26.148,26.379,13404848,0
2012-03-02,26.405,26.462,26.245,26.278,7262661,0
2012-03-05,26.27,26.305,25.875,26.035,8173769,0
2012-03-06,25.861,26.055,25.659,25.995,7240591,0
2012-03-07,26.015,26.135,25.976,26.047,5229658,0
2012-03-08,26.148,26.252,26.008,26.07,4432955,0
2012-03-09,26.077,26.285,25.988,26.27,5492986,0
2012-03-12,26.298,26.298,26.157,26.245,3581566,0
2012-03-13,26.31,26.514,26.188,26.5,4694132,0
2012-03-14,26.453,26.56,26.31,26.39,3906369,0
2012-03-15,26.462,26.462,26.223,26.399,4330960,0
2012-03-16,26.486,26.492,26.27,26.31,16229265,0
2012-03-19,26.365,26.588,26.291,26.508,4135271,0
2012-03-20,26.326,26.39,26.188,26.359,3750813,0
2012-03-21,26.431,26.674,26.359,26.607,5339957,0
2012-03-22,26.5,26.647,26.298,26.326,8104487,0
2012-03-23,26.405,26.462,26.164,26.23,4772754,0
2012-03-26,26.326,26.379,26.212,26.365,5080056,0
2012-03-27,26.345,26.52,26.285,26.338,4587540,0
2012-03-28,26.298,26.326,26.015,26.023,7739940,0
2012-03-29,25.934,26.031,25.611,26.015,7510498,0
2012-03-30,26.094,26.124,25.981,26.023,4901484,0
2012-04-02,26.047,26.285,25.955,26.077,6537708,0
2012-04-03,26.047,26.109,25.867,26.047,6582545,0
2012-04-04,25.88,26.083,25.867,25.976,5849397,0
2012-04-05,25.899,25.947,25.767,25.893,3163532,0
2012-04-09,25.739,25.981,25.719,25.82,4922770,0
2012-04-10,25.746,25.807,25.531,25.537,6258034,0
2012-04-11,25.746,25.82,25.632,25.665,5868906,0
2012-04-12,25.692,26.031,25.684,25.899,5442065,0
2012-04-13,25.793,25.899,25.632,25.644,12853688,0
2012-04-16,25.699,25.732,25.585,25.659,13250474,0
2012-04-17,25.743,25.978,25.675,25.949,4006682,0
2012-04-18,25.82,25.921,25.746,25.854,4352628,0
2012-04-19,25.767,25.887,25.563,25.632,4646766,0
2012-04-20,25.732,25.807,25.57,25.665,5141058,0
2012-04-23,25.544,25.591,25.422,25.436,4488945,0
2012-04-24,25.463,25.579,25.422,25.544,4543341,0
2012-04-25,25.707,25.725,25.47,25.604,4801017,0
2012-04-26,25.558,25.96,25.55,25.887,3942206,0
2012-04-27,25.981,26.047,25.827,25.988,3422564,0
2012-04-30,25.921,26.089,25.921,25.96,3339161,0
2012-05-01,25.978,26.418,25.971,26.253,4567763,0
2012-05-02,26.047,26.188,26.015,26.148,4797164,0
2012-05-03,26.146,26.265,26.038,26.086,4171656,0
2012-05-04,26.062,26.102,25.786,25.899,3827171,0
2012-05-07,25.839,25.981,25.692,25.947,4188681,0
2012-05-08,25.793,25.833,25.47,25.699,6825202,0
2012-05-09,25.49,25.887,25.441,25.668,7543545,0
2012-05-10,26.368,26.704,26.091,26.614,13809142,0
2012-05-11,26.483,26.854,26.45,26.607,5970037,0
2012-05-14,26.431,26.533,26.236,26.359,10120501,0
2012-05-15,26.326,26.379,25.921,26.008,5174221,0
2012-05-16,26.117,26.317,25.793,26.002,10146049,0
2012-05-17,25.988,26.047,25.76,25.839,7287799,0
2012-05-18,25.854,26.177,25.799,25.983,7814949,0
2012-05-21,26.023,26.124,25.934,26.062,5245888,0
2012-05-22,26.157,26.27,25.875,25.934,5563829,0
2012-05-23,25.887,26.148,25.786,26.109,6107049,0
2012-05-24,26.123,26.177,25.861,26.051,6238712,0
2012-05-25,26.051,26.334,26.044,26.217,18200261,0
2012-05-29,26.32,26.498,26.196,26.483,19169662,0
2012-05-30,26.409,26.752,26.346,26.424,5886069,0
2012-05-31,26.421,26.614,26.305,26.405,9047692,0
2012-06-01,26.059,26.163,25.36,25.414,12085199,0
2012-06-04,25.428,25.806,25.401,25.668,7663048,0
2012-06-05,25.559,25.799,25.319,25.777,6288602,0
2012-06-06,25.962,26.01,25.586,25.606,19288069,0
2012-06-07,25.799,25.799,25.36,25.47,11244400,0
2012-06-08,25.401,25.675,25.36,25.675,6465748,0
2012-06-11,25.894,26.044,25.777,25.777,8509986,0
2012-06-12,25.875,25.971,25.538,25.64,9180451,0
2012-06-13,25.662,25.826,25.538,25.6,8430320,0
2012-06-14,25.681,25.922,25.586,25.867,4627003,0
2012-06-15,26.051,26.401,25.771,26.327,12319464,0
2012-06-18,26.327,26.669,26.327,26.519,5061574,0
2012-06-19,26.575,26.937,26.49,26.786,6179956,0
2012-06-20,26.847,26.944,26.498,26.656,4818305,0
2012-06-21,26.746,26.929,26.382,26.401,6030711,0
2012-06-22,26.539,26.601,26.279,26.506,5391741,0
2012-06-25,26.327,26.388,26.068,26.17,5519904,0
2012-06-26,26.253,26.334,26.032,26.271,4420614,0
2012-06-27,26.346,26.636,26.311,26.472,3671109,0
2012-06-28,26.424,26.622,26.334,26.614,4649373,0
2012-06-29,26.888,27.184,26.779,27.088,8048644,0
2012-07-02,27.088,27.205,27.007,27.205,7360562,0
2012-07-03,27.173,27.316,27.061,27.224,3367385,0
2012-07-05,27.123,27.135,26.725,27.013,12410257,0
2012-07-06,26.888,27.082,26.766,26.999,5086005,0
2012-07-09,27.007,27.15,26.964,27.109,3763140,0
2012-07-10,27.164,27.253,26.937,27.007,5436031,0
2012-07-11,27.088,27.438,27.073,27.382,12026640,0
2012-07-12,27.281,27.582,26.978,27.502,7262429,0
2012-07-13,27.487,28.035,27.445,27.938,6976375,0
2012-07-16,27.863,28.255,27.781,28.159,6369422,0
2012-07-17,28.249,28.7,28.153,28.659,7764274,0
2012-07-18,28.625,28.639,27.889,27.967,10476763,0
2012-07-19,28.076,28.604,27.986,28.528,8858770,0
2012-07-20,28.52,28.576,28.336,28.454,6841898,0
2012-07-23,28.214,28.363,28.117,28.136,8914195,0
2012-07-24,28.178,28.33,27.774,27.863,11643552,0
2012-07-25,28.021,28.095,27.636,27.672,5693982,0
2012-07-26,27.961,28.124,27.871,28.021,6406164,0
2012-07-27,28.178,28.514,28.076,28.35,8697545,0
2012-07-30,28.249,28.44,28.159,28.379,4610252,0
2012-07-31,28.446,28.609,28.344,28.496,5639684,0
2012-08-01,28.609,29.289,28.591,28.891,16714938,0
2012-08-02,28.693,28.76,28.289,28.583,6537357,0
2012-08-03,28.824,29.009,28.556,28.633,6865390,0
2012-08-06,28.7,28.837,28.583,28.645,5292409,0
2012-08-07,28.645,28.775,28.509,28.707,7699912,0
2012-08-08,28.625,28.859,28.396,28.824,10662646,0
2012-08-09,29.124,29.789,28.955,29.18,11354589,0
2012-08-10,29.161,29.365,28.98,29.346,5003896,0
2012-08-13,29.309,29.407,29.172,29.393,4519081,0
2012-08-14,29.483,29.483,29.107,29.317,5166512,0
2012-08-15,29.215,29.297,28.775,29.009,7599254,0
2012-08-16,29.015,29.112,28.639,28.804,6937679,0
2012-08-17,28.871,28.946,28.542,28.851,7612631,0
2012-08-20,28.79,28.865,28.536,28.597,6003958,0
2012-08-21,28.645,28.796,28.433,28.44,6883935,0
2012-08-22,28.44,28.659,28.33,28.473,6396933,0
2012-08-23,28.52,28.775,28.473,28.583,8693732,0
2012-08-24,28.536,29.077,28.466,28.988,5290096,0
2012-08-27,28.919,29.015,28.665,28.782,5154204,0
2012-08-28,28.72,28.928,28.609,28.79,4199864,0
2012-08-29,28.83,29.214,28.782,29.067,9561210,0
2012-08-30,28.98,29.009,28.672,28.865,17600996,0
2012-08-31,29.029,29.124,28.796,28.988,29752067,0
2012-09-04,28.96,29.414,28.809,29.309,21453298,0
2012-09-05,29.309,29.49,29.2,29.289,7987603,0
2012-09-06,29.461,29.49,29.269,29.461,7106646,0
2012-09-07,29.577,29.577,29.08,29.256,9204792,0
2012-09-10,29.256,29.464,29.144,29.222,6894104,0
2012-09-11,29.31,29.645,29.199,29.555,5959061,0
2012-09-12,29.584,29.884,29.513,29.725,4362616,0
2012-09-13,29.59,30.059,29.59,29.94,9969623,0
2012-09-14,29.773,29.892,29.396,29.562,7598274,0
2012-09-17,29.479,29.645,29.31,29.36,12950918,0
2012-09-18,29.389,29.703,29.36,29.619,5346412,0
2012-09-19,29.619,29.686,29.389,29.429,5814731,0
2012-09-20,29.332,29.645,29.332,29.487,5601948,0
2012-09-21,29.555,29.695,29.186,29.228,10171959,0
2012-09-24,29.186,29.542,29.186,29.374,5892693,0
2012-09-25,29.409,29.619,29.263,29.263,4926028,0
2012-09-26,29.285,29.285,28.698,28.766,6268419,0
2012-09-27,28.724,28.808,28.277,28.482,6844306,0
2012-09-28,28.362,28.404,27.923,28.188,8799053,0
2012-10-01,28.013,28.196,27.261,27.367,13782017,0
2012-10-02,27.286,27.63,27.224,27.541,8770228,0
2012-10-03,27.636,28.029,27.559,27.826,7440871,0
2012-10-04,27.903,28.035,27.667,27.667,6338941,0
2012-10-05,27.776,27.903,27.541,27.784,5242483,0
2012-10-08,27.776,27.826,27.602,27.692,4273403,0
2012-10-09,27.749,27.784,27.378,27.552,7406525,0
2012-10-10,27.623,27.7,27.456,27.616,6551420,0
2012-10-11,27.726,27.792,27.134,27.337,7386977,0
2012-10-12,27.393,27.602,27.218,27.254,4356478,0
2012-10-15,27.224,27.31,26.836,27.065,6270537,0
2012-10-16,27.106,27.286,26.854,27.172,9684539,0
2012-10-17,27.247,27.573,27.141,27.44,5235615,0
2012-10-18,27.44,27.715,27.266,27.456,4116586,0
2012-10-19,27.414,27.547,27.176,27.183,5481227,0
2012-10-22,27.191,27.205,26.619,26.904,7740775,0
2012-10-23,26.751,26.786,26.526,26.696,6851817,0
2012-10-24,26.723,27.176,26.647,26.973,7879458,0
2012-10-25,27.1,27.191,26.751,26.988,5411971,0
2012-10-26,26.931,27.037,26.794,26.904,4263103,0
2012-10-31,27.015,27.106,26.736,26.778,6394341,0
2012-11-01,26.786,26.981,26.689,26.862,6027082,0
2012-11-02,26.954,27.071,26.73,26.745,12660456,0
2012-11-05,26.723,26.904,26.459,26.814,4605744,0
2012-11-06,26.925,27.028,26.619,26.854,4728832,0
2012-11-07,26.681,26.786,26.2,26.429,7896298,0
2012-11-08,27.769,28.253,27.37,27.378,18305093,0
2012-11-09,27.367,27.541,27.003,27.079,8608618,0
2012-11-12,27.071,27.367,26.995,27.155,3902765,0
2012-11-13,27.071,27.414,27.009,27.059,5287155,0
2012-11-14,27.106,27.129,26.526,26.619,6146833,0
2012-11-15,26.569,26.786,26.179,26.31,7417741,0
2012-11-16,26.346,26.361,25.481,26.184,12099010,0
2012-11-19,26.353,26.514,26.284,26.45,5437376,0
2012-11-20,26.459,26.633,26.317,26.561,4213813,0
2012-11-21,26.584,26.584,26.304,26.394,5245753,0
2012-11-23,26.485,26.884,26.429,26.877,2038032,0
2012-11-26,26.689,26.814,26.59,26.794,5380059,0
2012-11-27,26.973,27.1,26.794,26.877,4697822,0
2012-11-28,26.674,26.919,26.346,26.898,8402856,0
2012-11-29,26.995,27.162,26.877,27.003,7211432,0
2012-11-30,27.037,27.129,26.931,27.1,6195120,0
2012-12-03,27.191,27.468,27.023,27.337,6432121,0
2012-12-04,27.337,27.44,27.224,27.408,5465252,0
2012-12-05,27.414,27.547,27.1,27.129,11426511,0
2012-12-06,27.141,27.198,26.854,27.093,8684021,0
2012-12-07,27.039,27.138,26.776,26.974,7915171,0
2012-12-10,26.897,27.11,26.741,27.039,6204287,0
2012-12-11,27.146,27.539,27.146,27.424,6301609,0
2012-12-12,27.48,27.957,27.424,27.778,8116859,0
2012-12-13,27.815,27.85,27.643,27.672,8232766,0
2012-12-14,27.622,27.927,27.609,27.771,6451812,0
2012-12-17,27.842,28.113,27.815,28.063,7564385,0
2012-12-18,28.098,28.554,27.971,28.548,17662665,0
2012-12-19,28.525,28.554,28.208,28.263,6722910,0
2012-12-20,28.362,28.362,28.086,28.263,4716663,0
2012-12-21,28.208,28.257,27.778,27.935,9756266,0
2012-12-24,27.908,28.007,27.778,27.927,2808487,0
2012-12-26,28.007,28.007,27.771,27.822,3817928,0
2012-12-27,27.799,27.85,27.368,27.701,5839900,0
2012-12-28,27.572,27.659,27.402,27.417,4143049,0
2012-12-31,27.368,27.822,27.344,27.815,6739315,0
2013-01-02,28.369,28.575,28.191,28.568,7962334,0
2013-01-03,28.292,28.517,28.113,28.269,6405197,0
2013-01-04,28.298,28.411,28.233,28.377,6114803,0
2013-01-07,28.292,28.568,28.2,28.533,4308111,0
2013-01-08,28.44,28.461,28.029,28.249,9635433,0
2013-01-09,28.2,28.386,28.191,28.319,4363400,0
2013-01-10,28.448,28.604,28.341,28.568,4643250,0
2013-01-11,28.448,28.766,28.448,28.666,3721144,0
2013-01-14,28.71,28.739,28.404,28.491,5171578,0
2013-01-15,28.448,28.483,28.141,28.292,5736991,0
2013-01-16,28.282,28.319,28.098,28.141,4700124,0
2013-01-17,28.269,28.319,28.098,28.225,4081733,0
2013-01-18,28.306,28.512,28.225,28.454,5994267,0
2013-01-22,28.433,28.754,28.419,28.71,7198436,0
2013-01-23,28.717,28.924,28.64,28.69,5422847,0
2013-01-24,28.703,28.804,28.491,28.512,5615742,0
2013-01-25,28.604,28.617,28.461,28.533,6134277,0
2013-01-28,28.617,28.666,28.39,28.625,4861782,0
2013-01-29,28.625,29.065,28.59,28.958,5376721,0
2013-01-30,28.895,28.974,28.69,28.723,6116190,0
2013-01-31,28.69,28.824,28.683,28.759,17367658,0
2013-02-01,28.967,29.364,28.931,29.258,6156471,0
2013-02-04,29.079,29.144,28.909,29.087,4698242,0
2013-02-05,29.103,29.129,28.766,28.846,6609652,0
2013-02-06,28.766,29.029,28.69,29.009,4926087,0
2013-02-07,29.046,29.42,28.846,29.271,6210615,0
2013-02-08,29.271,29.42,29.223,29.407,6014296,0
2013-02-11,29.356,29.57,29.344,29.513,4232680,0
2013-02-12,29.556,29.869,29.456,29.69,9006405,0
2013-02-13,29.699,29.778,29.478,29.641,11485391,0
2013-02-14,24.153,24.283,22.787,22.945,99549750,0
2013-02-15,23.108,23.512,22.866,23.478,55376448,0
2013-02-19,23.718,25.006,23.718,24.275,42501608,0
2013-02-20,24.55,24.736,24.118,24.124,14300313,0
2013-02-21,24.124,24.487,24.068,24.366,15407962,0
2013-02-22,24.459,24.765,24.422,24.63,11584801,0
2013-02-25,24.679,24.842,24.232,24.238,13092167,0
2013-02-26,24.437,24.55,24.194,24.267,13967477,0
2013-02-27,24.288,24.55,24.075,24.536,12157814,0
2013-02-28,24.529,24.905,24.509,24.65,12149506,0
2013-03-01,24.55,24.936,24.55,24.807,9206438,0
2013-03-04,24.779,25.026,24.743,24.963,7699763,0
2013-03-05,25.02,25.239,24.999,25.049,7571089,0
2013-03-06,25.119,25.481,25.063,25.312,8453714,0
2013-03-07,25.152,25.238,24.677,24.93,10449077,0
2013-03-08,25.038,25.226,24.677,24.829,8739522,0
2013-03-11,24.742,24.894,24.691,24.856,11038053,0
2013-03-12,24.819,25.159,24.719,24.957,7340396,0
2013-03-13,24.995,25.209,24.899,25.066,4598776,0
2013-03-14,25.146,25.304,24.951,25.087,6040013,0
2013-03-15,24.965,25.152,24.546,24.813,12267923,0
2013-03-18,24.698,24.906,24.634,24.691,7238468,0
2013-03-19,24.698,24.872,24.581,24.727,6067605,0
2013-03-20,24.842,25.045,24.742,24.965,13911405,0
2013-03-21,24.819,25.096,24.603,24.899,7586911,0
2013-03-22,24.972,25.376,24.957,25.29,8696921,0
2013-03-25,25.29,25.586,25.195,25.26,6802216,0
2013-03-26,25.34,25.464,25.238,25.414,5662757,0
2013-03-27,25.269,25.477,25.175,25.356,4945674,0
2013-03-28,25.356,25.418,25.124,25.364,6738906,0
2013-04-01,25.348,25.427,25.022,25.167,5819902,0
2013-04-02,25.29,25.5,25.167,25.398,7394187,0
2013-04-03,25.535,25.804,25.297,25.312,8969930,0
2013-04-04,25.723,26.129,25.672,26.004,9264830,0
2013-04-05,25.767,26.098,25.695,26.071,5644561,0
2013-04-08,25.997,26.122,25.889,26.105,4202281,0
2013-04-09,26.054,26.308,25.94,26.244,4781407,0
2013-04-10,26.338,26.805,26.308,26.676,8053302,0
2013-04-11,26.61,27.072,26.603,26.9,6144671,0
2013-04-12,26.799,26.893,26.589,26.872,5953180,0
2013-04-15,26.676,26.821,26.38,26.487,7050617,0
2013-04-16,26.61,27.028,26.603,26.827,9853997,0
2013-04-17,26.704,26.711,26.235,26.539,5535076,0
2013-04-18,26.597,26.964,26.547,26.603,5082965,0
2013-04-19,26.72,27.044,26.668,26.837,5640733,0
2013-04-22,26.837,26.972,26.726,26.964,5506776,0
2013-04-23,27.037,27.364,26.972,27.356,5618516,0
2013-04-24,27.218,27.239,26.244,26.785,20260682,0
2013-04-25,26.885,27.267,26.827,27.095,7123495,0
2013-04-26,27.095,27.224,26.814,26.821,5412128,0
2013-04-29,26.856,27.125,26.749,27.037,5099085,0
2013-04-30,26.915,27.152,26.848,27.125,5452805,0
2013-05-01,27.052,27.109,26.769,26.848,5217579,0
2013-05-02,26.793,26.958,26.554,26.742,5641657,0
2013-05-03,26.927,26.994,26.655,26.814,6425461,0
2013-05-06,26.734,26.951,26.691,26.749,4535709,0
2013-05-07,26.827,26.848,26.589,26.756,6447131,0
2013-05-08,26.711,27.211,26.704,26.927,10306055,0
2013-05-09,27.45,27.723,26.793,26.885,12291914,0
2013-05-10,26.972,27.347,26.872,27.16,5697968,0
2013-05-13,27.102,27.32,26.964,27.203,4286636,0
2013-05-14,27.247,27.391,27.037,27.247,5477927,0
2013-05-15,27.283,27.55,27.174,27.325,6836347,0
2013-05-16,27.347,27.463,26.893,27.037,7601969,0
2013-05-17,27.16,27.275,27.015,27.196,7219069,0
2013-05-20,27.131,27.364,27.087,27.168,5027902,0
2013-05-21,27.109,27.18,26.726,26.88,7359682,0
2013-05-22,26.864,27.196,26.597,26.726,7763344,0
2013-05-23,26.568,27.131,26.468,27.023,18694728,0
2013-05-24,26.893,27.037,26.793,26.907,15334525,0
2013-05-28,27.109,27.391,26.676,26.762,18133969,0
2013-05-29,26.72,26.749,25.715,26.113,12083447,0
2013-05-30,26.184,26.274,25.782,25.82,8985708,0
2013-05-31,25.737,25.945,25.014,25.028,17518286,0
2013-06-03,25.006,25.329,25.006,25.262,8267343,0
2013-06-04,25.314,25.585,25.292,25.474,8344119,0
2013-06-05,25.323,25.747,25.255,25.6,10715470,0
2013-06-06,25.57,26.078,25.424,26.018,6931027,0
2013-06-07,26.113,26.201,25.791,25.966,7077550,0
2013-06-10,26.039,26.157,25.929,26.105,4358776,0
2013-06-11,25.908,26.369,25.827,26.01,13541072,0
2013-06-12,26.157,26.274,25.917,25.936,6465078,0
2013-06-13,25.922,26.406,25.872,26.334,4505692,0
2013-06-14,26.364,26.677,26.266,26.415,5830208,0
2013-06-17,26.597,26.816,26.148,26.378,4969338,0
2013-06-18,26.355,26.662,26.347,26.559,3935610,0
2013-06-19,26.53,26.603,25.893,25.893,6547123,0
2013-06-20,25.673,25.695,24.955,25.014,8504054,0
2013-06-21,25.227,25.513,25.021,25.051,11616436,0
2013-06-24,24.902,25.19,24.793,24.91,7227025,0
2013-06-25,25.073,25.747,25.058,25.623,7719122,0
2013-06-26,25.747,25.799,25.372,25.542,5213366,0
2013-06-27,25.652,26.184,25.636,25.85,5124385,0
2013-06-28,25.842,26.229,25.806,25.908,6343872,0
2013-07-01,25.886,26.105,25.695,25.762,3524853,0
2013-07-02,25.695,26.184,25.659,25.827,5561624,0
2013-07-03,25.673,26.002,25.652,25.85,2426411,0
2013-07-05,25.936,26.053,25.579,25.975,2664062,0
2013-07-08,26.084,26.113,25.747,25.908,3925200,0
2013-07-09,26.039,26.039,25.842,25.936,3914875,0
2013-07-10,25.981,26.039,25.775,25.988,4111741,0
2013-07-11,26.229,26.45,26.148,26.39,3846371,0
2013-07-12,26.364,26.619,26.289,26.559,4442063,0
2013-07-15,26.546,26.634,26.165,26.559,4970463,0
2013-07-16,26.502,26.611,26.334,26.583,5172565,0
2013-07-17,26.656,26.745,26.459,26.467,4782533,0
2013-07-18,26.467,26.478,26.018,26.246,6690758,0
2013-07-19,26.246,26.45,26.184,26.369,4973421,0
2013-07-22,26.399,26.45,26.002,26.326,4819541,0
2013-07-23,26.317,26.428,26.097,26.34,18144860,0
2013-07-24,26.364,26.378,26.09,26.289,4017394,0
2013-07-25,26.172,26.467,26.097,26.258,4385510,0
2013-07-26,26.223,26.459,26.113,26.406,3763007,0
2013-07-29,26.399,26.597,26.334,26.493,3438101,0
2013-07-30,26.364,26.422,26.113,26.179,6201540,0
2013-07-31,26.193,26.516,26.172,26.274,6310962,0
2013-08-01,26.428,26.67,26.31,26.619,4436404,0
2013-08-02,26.473,26.67,26.384,26.467,4284742,0
2013-08-05,26.364,26.553,26.246,26.45,4889633,0
2013-08-06,26.467,26.576,26.347,26.516,4363519,0
2013-08-07,26.45,26.714,26.31,26.67,6308894,0
2013-08-08,25.893,25.893,25.103,25.184,22551439,0
2013-08-09,25.152,25.292,24.67,24.838,10950452,0
2013-08-12,24.787,25.146,24.772,24.977,6209587,0
2013-08-13,25.006,25.078,24.772,24.831,5929960,0
2013-08-14,24.787,24.89,24.685,24.72,5840679,0
2013-08-15,24.64,24.72,24.442,24.529,5873869,0
2013-08-16,24.435,24.442,24.12,24.126,7987210,0
2013-08-19,24.12,24.186,23.848,23.865,6341297,0
2013-08-20,23.865,24.134,23.848,23.875,4649302,0
2013-08-21,23.875,23.921,23.687,23.687,5535813,0
2013-08-22,23.747,23.965,23.643,23.875,30184458,0
2013-08-23,24.046,24.419,24.003,24.405,20945535,0
2013-08-26,24.413,24.479,24.289,24.289,4579643,0
2013-08-27,24.207,24.346,24.12,24.142,5180033,0
2013-08-28,24.179,24.207,23.965,23.973,3804793,0
2013-08-29,24.003,24.377,23.973,24.259,6216838,0
2013-08-30,24.318,24.341,24.15,24.275,7730553,0
2013-09-03,24.416,24.433,24.007,24.12,10198346,0
2013-09-04,24.208,24.321,23.821,24.217,9469146,0
2013-09-05,24.172,24.342,23.941,23.941,5315318,0
2013-09-06,24.007,24.03,23.733,23.769,9249990,0
2013-09-09,23.742,23.948,23.742,23.861,7671261,0
2013-09-10,23.866,24.365,23.866,24.304,19350879,0
2013-09-11,24.304,24.342,24.217,24.284,4577971,0
2013-09-12,24.337,24.477,24.105,24.127,4946365,0
2013-09-13,24.194,24.329,24.046,24.097,3981590,0
2013-09-16,24.321,24.387,23.977,24.046,4722953,0
2013-09-17,24.075,24.291,24.046,24.163,3296992,0
2013-09-18,24.127,24.304,23.918,24.252,6837728,0
2013-09-19,24.357,24.516,24.291,24.373,4920138,0
2013-09-20,24.433,24.441,23.948,24.051,8049614,0
2013-09-23,23.956,24.068,23.786,24.023,4905872,0
2013-09-24,24.023,24.134,23.911,23.972,5241468,0
2013-09-25,23.941,24.023,23.844,23.844,4782390,0
2013-09-26,23.844,24.051,23.844,23.925,3350899,0
2013-09-27,23.844,23.872,23.634,23.679,4658918,0
2013-09-30,23.545,23.563,23.255,23.383,7542387,0
2013-10-01,23.352,23.747,23.352,23.665,7457254,0
2013-10-02,23.627,23.733,23.39,23.554,5748664,0
2013-10-03,23.454,23.471,23.158,23.241,5654210,0
2013-10-04,23.233,23.292,23.152,23.248,4379570,0
2013-10-07,23.106,23.537,23.106,23.404,4799438,0
2013-10-08,23.435,23.575,23.292,23.308,5968102,0
2013-10-09,23.39,24.089,23.352,23.985,10539338,0
2013-10-10,24.142,24.88,24.134,24.842,11831392,0
2013-10-11,24.789,24.813,24.486,24.752,5437520,0
2013-10-14,24.522,24.59,24.284,24.35,6005429,0
2013-10-15,24.396,24.508,24.2,24.239,5200759,0
2013-10-16,24.313,24.536,24.284,24.528,4777405,0
2013-10-17,24.528,24.805,24.416,24.775,4794596,0
2013-10-18,24.813,24.842,24.568,24.595,4958950,0
2013-10-21,24.664,24.731,24.416,24.58,4907047,0
2013-10-22,24.536,24.961,24.396,24.9,4869671,0
2013-10-23,24.768,24.992,24.648,24.88,4559104,0
2013-10-24,24.88,24.896,24.648,24.752,4407985,0
2013-10-25,24.723,24.908,24.611,24.789,4816969,0
2013-10-28,24.783,25.037,24.723,24.976,5160021,0
2013-10-29,25.043,25.469,25.043,25.192,6611122,0
2013-10-30,25.238,25.244,24.961,24.984,3950743,0
2013-10-31,25.028,25.238,24.819,25.232,5540979,0
2013-11-01,25.207,25.378,24.961,25.021,5339255,0
2013-11-04,25.17,25.207,25.021,25.154,4665090,0
2013-11-05,25.087,25.17,24.813,24.873,7646067,0
2013-11-06,25.037,25.283,25.014,25.252,6219822,0
2013-11-07,24.59,24.627,23.554,23.702,18162737,0
2013-11-08,23.717,23.777,22.995,23.346,13525114,0
2013-11-11,23.435,23.568,23.292,23.48,4353581,0
2013-11-12,23.533,23.658,23.359,23.419,6970114,0
2013-11-13,23.404,23.471,23.315,23.454,5585073,0
2013-11-14,23.508,23.777,23.508,23.724,5706635,0
2013-11-15,23.747,23.993,23.742,23.918,5072744,0
2013-11-18,23.985,24.075,23.828,23.985,6183345,0
2013-11-19,24.068,24.068,23.733,23.851,6130037,0
2013-11-20,23.904,24.12,23.658,23.696,7297593,0
2013-11-21,23.724,23.747,23.431,23.56,7084237,0
2013-11-22,23.476,23.492,23.196,23.248,6434779,0
2013-11-25,23.329,23.664,23.196,23.27,6949482,0
2013-11-26,23.255,23.392,23.151,23.255,8793167,0
2013-11-27,23.27,23.439,23.157,23.284,5509987,0
2013-11-29,23.277,23.521,23.24,23.27,3087928,0
2013-12-02,23.216,23.27,22.919,22.966,6754070,0
2013-12-03,22.862,23.065,22.686,23.02,7590048,0
2013-12-04,22.893,23.485,22.78,23.377,8971640,0
2013-12-05,23.096,23.4,23.036,23.233,7771423,0
2013-12-06,23.492,23.702,23.458,23.55,7597727,0
2013-12-09,23.55,24.006,23.505,23.893,7651083,0
2013-12-10,23.907,24.12,23.869,23.884,8354666,0
2013-12-11,23.875,23.915,23.233,23.277,9378365,0
2013-12-12,23.233,23.347,22.982,23.317,7099414,0
2013-12-13,23.309,23.447,23.028,23.293,7982152,0
2013-12-16,23.347,23.55,23.347,23.458,6949318,0
2013-12-17,23.497,23.961,23.466,23.83,8400891,0
2013-12-18,23.907,24.202,23.696,24.134,9376533,0
2013-12-19,23.968,24.021,23.044,23.77,17463902,0
2013-12-20,23.824,23.824,23.439,23.53,14006793,0
2013-12-23,23.542,23.801,23.542,23.77,7508086,0
2013-12-24,23.702,24.127,23.702,24.021,3912873,0
2013-12-26,24.112,24.194,23.984,24.142,4679681,0
2013-12-27,24.127,24.287,23.974,24.263,4869247,0
2013-12-30,24.134,24.333,24.096,24.227,5522073,0
2013-12-31,24.21,24.308,24.05,24.143,6758325,0
2014-01-02,24.058,24.12,23.884,23.99,5865870,0
2014-01-03,24.088,24.112,23.875,23.953,2819738,0
2014-01-06,24.05,24.096,23.9,24.006,3859041,0
2014-01-07,24.075,24.104,23.779,23.809,6650217,0
2014-01-08,23.762,23.809,23.605,23.679,5747819,0
2014-01-09,23.687,23.709,23.27,23.339,5345923,0
2014-01-10,23.534,23.658,23.367,23.512,4836768,0
2014-01-13,23.492,23.687,23.392,23.4,6532777,0
2014-01-14,23.458,23.497,23.143,23.264,7368011,0
2014-01-15,23.293,23.323,22.913,23.143,15476876,0
2014-01-16,23.103,23.171,22.884,22.991,5810632,0
2014-01-17,23.012,23.02,22.726,22.739,8197583,0
2014-01-21,22.854,22.874,22.406,22.625,7995775,0
2014-01-22,22.726,22.726,22.353,22.36,5905260,0
2014-01-23,22.299,22.338,22.203,22.323,8131446,0
2014-01-24,22.307,22.399,22.087,22.096,8021730,0
2014-01-27,22.132,22.224,22.013,22.043,9852672,0
2014-01-28,22.105,22.14,21.883,21.944,8415396,0
2014-01-29,21.899,21.913,21.458,21.67,9984891,0
2014-01-30,21.739,22.132,21.625,22.105,9327988,0
2014-01-31,21.906,22.034,21.831,21.876,8600506,0
2014-02-03,21.906,21.906,21.301,21.322,8724221,0
2014-02-04,21.36,21.413,21.171,21.292,7091022,0
2014-02-05,21.263,21.497,21.247,21.428,5429661,0
2014-02-06,21.483,21.574,21.276,21.452,10692305,0
2014-02-07,21.519,21.831,21.49,21.822,5355151,0
2014-02-10,21.838,21.982,21.756,21.929,5652209,0
2014-02-11,22.15,22.655,22.059,22.536,11103953,0
2014-02-12,22.518,22.919,22.467,22.884,10958732,0
2014-02-13,22.78,23.687,22.755,23.323,16086027,0
2014-02-14,23.347,23.447,23.216,23.233,9161391,0
2014-02-18,23.323,23.485,23.171,23.458,7909050,0
2014-02-19,23.421,23.664,23.367,23.421,6446588,0
2014-02-20,23.447,23.642,23.367,23.588,4733449,0
2014-02-21,23.58,23.709,23.45,23.567,8040321,0
2014-02-24,23.702,23.863,23.588,23.642,6223301,0
2014-02-25,23.664,23.779,23.512,23.605,6884235,0
2014-02-26,23.633,23.649,23.309,23.347,7420398,0
2014-02-27,23.354,23.574,23.248,23.56,8011374,0
2014-02-28,23.551,23.787,23.534,23.696,6856919,0
2014-03-03,23.512,23.687,23.485,23.58,6651269,0
2014-03-04,23.793,23.915,23.724,23.9,6118461,0
2014-03-05,23.855,24.263,23.733,24.15,13475985,0
2014-03-06,24.056,24.181,23.925,24.049,8380335,0
2014-03-07,24.065,24.164,23.988,24.15,5788242,0
2014-03-10,24.049,24.104,23.641,23.771,6071078,0
2014-03-11,23.819,23.841,23.585,23.664,5618065,0
2014-03-12,23.595,23.657,23.394,23.657,4158424,0
2014-03-13,23.734,23.878,23.425,23.508,4560665,0
2014-03-14,23.453,23.866,23.453,23.611,6115880,0
2014-03-17,23.672,23.832,23.625,23.781,4348872,0
2014-03-18,23.832,24.235,23.826,24.211,5595175,0
2014-03-19,24.173,24.289,23.964,24.095,6907878,0
2014-03-20,23.995,24.328,23.964,24.189,6743140,0
2014-03-21,24.295,24.349,24.088,24.164,13378879,0
2014-03-24,24.302,24.534,24.228,24.32,6566979,0
2014-03-25,24.388,24.628,24.248,24.604,5634775,0
2014-03-26,24.642,25.053,24.642,24.898,9613764,0
2014-03-27,25.082,25.176,24.797,25.129,6540693,0
2014-03-28,25.151,25.399,25.09,25.196,5309579,0
2014-03-31,25.277,25.429,25.206,25.323,7732438,0
2014-04-01,25.297,25.545,25.021,25.506,8715970,0
2014-04-02,25.521,25.708,25.421,25.584,5621377,0
2014-04-03,25.584,25.847,25.53,25.823,7685619,0
2014-04-04,25.877,26.062,25.837,25.978,6514098,0
2014-04-07,25.938,26.117,25.823,25.861,6088364,0
2014-04-08,25.884,26.183,25.762,26.17,5684210,0
2014-04-09,26.179,26.249,25.892,26.062,10147088,0
2014-04-10,26.117,26.392,25.776,25.776,6618241,0
2014-04-11,25.708,25.877,25.538,25.714,5762260,0
2014-04-14,25.823,26.138,25.762,26.125,6520874,0
2014-04-15,26.132,26.261,26.062,26.254,7118535,0
2014-04-16,26.378,26.801,26.37,26.787,6375522,0
2014-04-17,26.702,26.88,26.485,26.547,6266676,0
2014-04-21,26.602,26.756,26.516,26.594,2829534,0
2014-04-22,26.594,26.602,26.477,26.562,4113293,0
2014-04-23,26.579,26.749,26.465,26.688,7192319,0
2014-04-24,26.825,26.825,26.54,26.702,5468260,0
2014-04-25,26.617,26.834,26.446,26.801,4873914,0
2014-04-28,26.617,26.825,26.525,26.708,6348668,0
2014-04-29,26.841,26.91,26.725,26.834,4419783,0
2014-04-30,26.855,26.932,26.702,26.918,4461922,0
2014-05-01,26.918,27.025,26.771,26.956,3504935,0
2014-05-02,26.91,27.174,26.817,26.855,4739583,0
2014-05-05,26.817,26.894,26.749,26.864,4282526,0
2014-05-06,26.817,26.886,26.54,26.571,6083933,0
2014-05-07,26.602,26.91,26.571,26.717,8589835,0
2014-05-08,26.749,28.699,26.702,28.422,28036151,0
2014-05-09,28.208,28.483,28.066,28.189,10108939,0
2014-05-12,28.329,28.429,28.214,28.329,7087277,0
2014-05-13,28.351,28.529,28.244,28.506,8504833,0
2014-05-14,28.499,29.101,28.437,29.039,9961636,0
2014-05-15,29.029,29.376,28.931,29.167,10699978,0
2014-05-16,29.262,29.462,29.055,29.44,5863794,0
2014-05-19,28.938,29.308,28.869,29.278,10063823,0
2014-05-20,29.224,29.324,28.908,28.976,7603265,0
2014-05-21,29.109,29.138,28.545,28.66,7053153,0
2014-05-22,28.721,28.876,28.575,28.645,7255316,0
2014-05-23,28.699,28.822,28.561,28.747,4389999,0
2014-05-27,28.8,28.814,28.561,28.776,4779869,0
2014-05-28,28.861,29.245,28.784,29.147,5294715,0
2014-05-29,29.147,29.278,28.931,29.055,5252463,0
2014-05-30,28.97,29.13,28.96,29.047,5117656,0
2014-06-02,29.101,29.184,28.914,29.008,3447546,0
2014-06-03,29.068,29.362,29.061,29.324,6004979,0
2014-06-04,29.24,29.376,29.068,29.324,5159603,0
2014-06-05,29.315,29.386,28.908,29.08,6401760,0
2014-06-06,29.144,29.238,28.815,28.87,4839827,0
2014-06-09,28.862,29.025,28.767,28.838,4459821,0
2014-06-10,28.838,28.973,28.767,28.885,4403284,0
2014-06-11,28.831,28.902,28.432,28.496,4927491,0
2014-06-12,28.462,28.534,28.253,28.462,3784567,0
2014-06-13,28.511,28.947,28.455,28.902,4421147,0
2014-06-16,28.838,29.034,28.738,28.987,3464756,0
2014-06-17,28.957,29.011,28.588,28.644,4081912,0
2014-06-18,28.666,28.926,28.659,28.885,2886676,0
2014-06-19,28.963,29.182,28.916,29.166,3453193,0
2014-06-20,29.244,29.315,28.666,28.706,6441796,0
2014-06-23,28.792,28.792,28.471,28.729,3002183,0
2014-06-24,28.746,28.807,28.407,28.44,3381476,0
2014-06-25,28.462,28.478,28.064,28.275,4965498,0
2014-06-26,28.306,28.496,28.198,28.282,3725364,0
2014-06-27,28.253,28.262,27.916,27.985,5427549,0
2014-06-30,28.073,28.399,28.04,28.314,3605978,0
2014-07-01,28.331,28.501,28.12,28.407,3005852,0
2014-07-02,28.299,28.346,27.923,28.111,5248749,0
2014-07-03,28.142,28.275,27.938,28.219,2648529,0
2014-07-07,28.198,28.44,28.135,28.253,2655626,0
2014-07-08,28.292,28.698,28.236,28.549,4816181,0
2014-07-09,28.596,28.738,28.462,28.619,6292250,0
2014-07-10,28.462,28.885,28.386,28.767,4441636,0
2014-07-11,28.698,28.855,28.636,28.759,2138575,0
2014-07-14,28.862,29.057,28.729,28.855,2920093,0
2014-07-15,28.855,29.034,28.767,28.932,5323101,0
2014-07-16,29.018,29.153,28.932,29.034,5395657,0
2014-07-17,28.94,29.107,28.713,28.72,2437167,0
2014-07-18,28.807,28.963,28.644,28.902,2631954,0
2014-07-21,28.792,29.098,28.713,28.957,3836025,0
2014-07-22,29.051,29.315,28.979,29.182,3638836,0
2014-07-23,29.08,29.463,29.057,29.386,4061484,0
2014-07-24,29.386,29.575,29.371,29.472,2893517,0
2014-07-25,29.423,29.683,29.339,29.394,2713728,0
2014-07-28,29.495,29.643,29.362,29.495,4933295,0
2014-07-29,35.535,35.721,30.342,31.207,66229815,0
2014-07-30,31.147,31.468,30.95,31.108,10286666,0
2014-07-31,30.95,31.224,30.599,30.692,10301033,0
2014-08-01,30.591,30.746,30.286,30.552,5982404,0
2014-08-04,30.544,30.89,30.231,30.863,5095996,0
2014-08-05,30.678,30.842,30.475,30.732,4855276,0
2014-08-06,30.599,30.613,30.177,30.325,4433293,0
2014-08-07,30.496,31.028,29.918,30.465,6241734,0
2014-08-08,30.567,31.186,30.457,31.178,6450583,0
2014-08-11,31.224,31.6,31.186,31.497,6695707,0
2014-08-12,31.482,31.974,31.442,31.888,6598570,0
2014-08-13,31.92,32.06,31.615,31.654,7423220,0
2014-08-14,31.765,31.826,31.544,31.687,4480539,0
2014-08-15,31.738,31.795,31.397,31.6,4450638,0
2014-08-18,31.786,31.841,31.515,31.615,3457086,0
2014-08-19,31.678,31.873,31.482,31.802,2592280,0
2014-08-20,31.883,32.015,31.678,31.905,3907514,0
2014-08-21,31.905,32.374,31.873,31.999,4305366,0
2014-08-22,31.913,31.968,31.717,31.913,2379142,0
2014-08-25,31.999,32.609,31.953,32.28,4439842,0
2014-08-26,32.28,32.483,32.135,32.18,3290176,0
2014-08-27,32.162,32.367,32.051,32.307,2910404,0
2014-08-28,32.25,32.4,32.172,32.384,3454783,0
2014-08-29,32.336,32.511,32.281,32.487,3155078,0
2014-09-02,32.551,32.575,32.241,32.384,4318372,0
2014-09-03,32.511,32.741,32.464,32.511,3602530,0
2014-09-04,32.528,32.646,32.162,32.543,4573392,0
2014-09-05,32.567,32.892,32.543,32.866,3862518,0
2014-09-08,32.694,32.805,32.051,32.162,9991637,0
2014-09-09,32.124,32.234,31.543,31.693,7636841,0
2014-09-10,31.741,31.86,31.267,31.458,4927225,0
2014-09-11,31.417,32.076,31.417,32.003,6454416,0
2014-09-12,32.098,32.14,31.291,31.339,6990240,0
2014-09-15,31.576,31.6,31.274,31.417,4038094,0
2014-09-16,31.458,31.616,31.37,31.386,5056145,0
2014-09-17,31.624,32.144,31.441,31.98,6023340,0
2014-09-18,32.134,32.336,31.916,32.114,2993444,0
2014-09-19,32.281,32.416,32.172,32.298,4394516,0
2014-09-22,32.162,32.487,32.14,32.328,3505093,0
2014-09-23,32.361,32.48,32.068,32.068,3339052,0
2014-09-24,32.068,32.241,31.925,32.051,4356504,0
2014-09-25,32.092,32.114,31.616,31.632,3605098,0
2014-09-26,31.741,32.027,31.441,31.949,3514104,0
2014-09-29,31.711,32.144,31.568,32.019,4747938,0
2014-09-30,32.012,32.439,31.964,32.407,4168483,0
2014-10-01,32.273,32.407,32.003,32.035,3714414,0
2014-10-02,32.084,32.407,31.806,32.307,3207871,0
2014-10-03,32.455,32.534,32.219,32.495,3151426,0
2014-10-06,32.615,32.685,32.21,32.241,3901426,0
2014-10-07,32.152,32.152,31.741,31.767,3777334,0
2014-10-08,31.869,32.377,31.639,32.353,3868849,0
2014-10-09,32.328,32.4,31.474,31.487,3788646,0
2014-10-10,31.561,31.616,31.014,31.014,4213312,0
2014-10-13,30.917,31.045,30.428,30.443,5108282,0
2014-10-14,30.648,30.964,30.521,30.776,4826247,0
2014-10-15,30.353,30.759,29.833,30.602,5076957,0
2014-10-16,30.031,30.729,29.833,30.353,5072605,0
2014-10-17,30.594,30.997,30.315,30.8,4914321,0
2014-10-20,30.83,31.172,30.633,31.132,2566211,0
2014-10-21,31.211,31.6,31.102,31.467,3142310,0
2014-10-22,31.6,31.964,31.505,31.775,2672480,0
2014-10-23,31.949,31.98,31.591,31.654,2568417,0
2014-10-24,31.68,31.781,31.441,31.647,3356327,0
2014-10-27,31.654,32.076,31.654,32.019,2712899,0
2014-10-28,32.076,32.528,32.027,32.52,2436295,0
2014-10-29,32.551,32.758,32.273,32.487,2420352,0
2014-10-30,32.487,32.892,32.346,32.884,2440067,0
2014-10-31,33.247,33.281,32.621,32.876,4757600,0
2014-11-03,32.916,33.264,32.811,33.137,2803614,0
2014-11-04,33.137,33.247,32.828,32.993,2390379,0
2014-11-05,33.185,33.185,32.837,33.012,3405392,0
2014-11-06,32.14,32.733,30.608,30.91,10289044,0
2014-11-07,30.91,31.258,30.38,31.25,7662630,0
2014-11-10,31.296,31.624,31.045,31.576,4530461,0
2014-11-11,31.663,31.798,31.496,31.68,3138442,0
2014-11-12,31.624,32.124,31.535,32.098,3928359,0
2014-11-13,32.14,32.646,32.098,32.433,3290238,0
2014-11-14,32.433,32.528,32.172,32.328,2779741,0
2014-11-17,32.377,32.511,32.003,32.455,3214910,0
2014-11-18,32.393,32.67,32.2,32.567,2790382,0
2014-11-19,32.567,32.599,32.313,32.589,3343221,0
2014-11-20,32.364,32.608,32.364,32.527,3431996,0
2014-11-21,32.775,32.782,32.404,32.502,4858568,0
2014-11-24,32.735,32.766,32.068,32.352,3446486,0
2014-11-25,32.325,32.325,31.498,31.876,6063896,0
2014-11-26,31.964,32.719,31.884,32.582,3194857,0
2014-11-28,32.687,32.912,32.615,32.743,1665816,0
2014-12-01,32.782,33.328,32.752,33.009,4542601,0
2014-12-02,32.944,33.153,32.582,32.703,5088804,0
2014-12-03,32.622,32.822,31.964,32.175,5925095,0
2014-12-04,32.147,32.352,31.868,32.165,4392431,0
2014-12-05,32.214,32.214,31.733,31.868,3868203,0
2014-12-08,31.827,32.245,31.796,31.94,3388813,0
2014-12-09,31.546,31.603,30.992,31.401,4014717,0
2014-12-10,31.401,31.401,30.751,30.841,3612301,0
2014-12-11,30.88,31.418,30.639,31.16,2543626,0
2014-12-12,30.816,31.048,30.174,30.181,4400078,0
2014-12-15,30.295,30.631,30.165,30.343,4588919,0
2014-12-16,30.383,30.985,30.278,30.431,4716093,0
2014-12-17,30.479,31.16,30.461,31.073,3602946,0
2014-12-18,31.322,31.715,31.119,31.707,3894034,0
2014-12-19,31.786,32.175,31.698,31.884,5146262,0
2014-12-22,31.803,32.285,31.803,32.278,3012223,0
2014-12-23,32.325,32.615,32.285,32.31,2011994,0
2014-12-24,32.317,32.478,32.116,32.269,1105195,0
2014-12-26,32.373,32.608,32.373,32.51,1715598,0
2014-12-29,32.462,32.814,32.454,32.55,2549926,0
2014-12-30,32.462,32.589,32.02,32.195,2329273,0
2014-12-31,32.189,32.399,31.746,31.786,2111318,0
2015-01-02,31.988,32.155,31.698,31.796,2744216,0
2015-01-05,31.643,31.786,31.017,31.119,3781358,0
2015-01-06,31.106,31.355,30.487,30.736,5212386,0
2015-01-07,30.967,31.066,30.453,30.897,4535774,0
2015-01-08,31.225,31.442,31.008,31.208,3588835,0
2015-01-09,31.296,31.296,30.743,30.841,2714731,0
2015-01-12,30.919,31.16,30.822,31.04,3221010,0
2015-01-13,31.257,31.643,30.816,31.001,4087355,0
2015-01-14,30.736,30.967,30.526,30.768,3246586,0
2015-01-15,30.967,31.192,30.736,30.759,3921154,0
2015-01-16,30.792,30.961,30.614,30.841,5675925,0
2015-01-20,31.079,31.208,30.841,31.112,3110754,0
2015-01-21,31.008,31.488,30.841,31.024,4337051,0
2015-01-22,31.097,31.698,31.04,31.62,4405660,0
2015-01-23,31.715,31.876,31.378,31.516,3716690,0
2015-01-26,31.458,31.538,31.119,31.322,3183364,0
2015-01-27,31.129,31.401,31.097,31.152,3758076,0
2015-01-28,31.41,31.458,30.736,30.8,3307477,0
2015-01-29,30.728,30.855,30.093,30.117,6513377,0
2015-01-30,29.955,30.093,29.562,29.852,9051933,0
2015-02-02,29.972,30.743,29.772,30.694,5833412,0
2015-02-03,30.743,31.876,30.679,31.796,7019981,0
2015-02-04,31.659,32.06,31.571,31.65,4802141,0
2015-02-05,31.555,31.707,30.663,30.862,6780367,0
2015-02-06,30.977,31.119,30.599,30.967,4515756,0
2015-02-09,31.715,32.285,31.698,31.86,14453650,0
2015-02-10,31.884,32.302,31.827,32.269,7037362,0
2015-02-11,32.333,32.599,32.147,32.542,6363719,0
2015-02-12,31.957,31.957,30.897,31.555,15825658,0
2015-02-13,31.507,31.915,31.291,31.691,5828365,0
2015-02-17,31.643,31.685,31.291,31.507,5003892,0
2015-02-18,30.566,30.912,30.085,30.124,12636539,0
2015-02-19,29.972,30.335,29.731,30.19,6023543,0
2015-02-20,30.037,30.085,29.66,29.731,8402472,0
2015-02-23,29.796,29.812,29.273,29.419,5825557,0
2015-02-24,29.354,29.867,29.08,29.764,4931697,0
2015-02-25,29.94,30.093,29.787,29.955,3792175,0
2015-02-26,30.029,30.205,29.803,30.037,5637984,0
2015-02-27,30.037,30.511,29.955,30.404,6189670,0
2015-03-02,30.559,30.783,30.019,30.222,5544768,0
2015-03-03,30.229,30.487,30.124,30.262,4485397,0
2015-03-04,30.18,30.262,29.381,29.536,7965445,0
2015-03-05,29.635,29.65,28.99,29.439,5640195,0
2015-03-06,29.251,29.301,28.81,28.859,4811398,0
2015-03-09,28.902,28.933,28.615,28.706,4467018,0
2015-03-10,28.592,28.747,28.436,28.624,4274453,0
2015-03-11,28.583,28.885,28.476,28.754,3706209,0
2015-03-12,28.81,29.039,28.574,28.689,4913265,0
2015-03-13,28.574,28.574,27.867,28.046,8790684,0
2015-03-16,28.241,28.273,28.037,28.111,7070007,0
2015-03-17,27.996,28.681,27.996,28.624,7545464,0
2015-03-18,28.583,28.787,28.331,28.615,9149303,0
2015-03-19,28.574,28.697,28.354,28.404,3975357,0
2015-03-20,28.371,28.803,28.362,28.761,11436014,0
2015-03-23,28.81,29.048,28.681,28.779,6918432,0
2015-03-24,28.852,28.999,28.672,28.672,4101770,0
2015-03-25,28.738,28.761,28.223,28.223,3474251,0
2015-03-26,28.161,28.306,28.07,28.161,5206223,0
2015-03-27,28.183,28.209,27.745,27.785,4250644,0
2015-03-30,27.916,28.037,27.735,27.752,5876330,0
2015-03-31,28.005,28.371,27.785,28.151,8447456,0
2015-04-01,28.12,29.022,28.053,28.926,10140106,0
2015-04-02,28.966,29.063,28.859,28.868,4492421,0
2015-04-06,28.787,29.015,28.747,28.828,4098701,0
2015-04-07,28.974,29.186,28.852,28.852,2905347,0
2015-04-08,28.779,29.08,28.453,28.926,3944676,0
2015-04-09,28.933,29.267,28.828,29.226,3183480,0
2015-04-10,29.331,29.366,29.088,29.186,3411534,0
2015-04-13,29.146,29.235,28.926,28.99,2233078,0
2015-04-14,28.981,29.168,28.916,29.071,2555123,0
2015-04-15,29.088,29.641,29.057,29.488,5151335,0
2015-04-16,29.42,29.42,28.574,28.747,5666721,0
2015-04-17,28.566,28.583,28.135,28.258,4727081,0
2015-04-20,28.429,28.892,28.354,28.697,3240090,0
2015-04-21,28.795,29.74,28.795,29.577,7283752,0
2015-04-22,29.594,29.641,29.366,29.553,4421352,0
2015-04-23,29.511,29.985,29.495,29.87,3796542,0
2015-04-24,29.886,30.042,29.577,29.667,3119927,0
2015-04-27,29.781,29.797,29.373,29.569,4796547,0
2015-04-28,29.536,30.148,29.381,29.968,4317328,0
2015-04-29,29.805,29.838,29.406,29.585,3639200,0
2015-04-30,29.448,29.725,29.178,29.301,5126080,0
2015-05-01,29.463,29.52,29.243,29.448,3033527,0
2015-05-04,29.455,29.65,29.259,29.349,3207313,0
2015-05-05,29.356,29.448,28.852,28.933,4879881,0
2015-05-06,29.071,29.495,27.654,28.135,11520659,0
2015-05-07,28.151,28.51,27.881,28.232,4741401,0
2015-05-08,28.485,28.713,28.354,28.476,4272489,0
2015-05-11,28.429,28.476,27.907,28.029,5332144,0
2015-05-12,27.956,28.566,27.752,28.517,5871135,0
2015-05-13,28.445,28.624,27.881,27.987,6588247,0
2015-05-14,28.053,28.111,27.875,27.981,3332867,0
2015-05-15,28.029,28.191,27.987,28.111,3328339,0
2015-05-18,28.128,28.291,27.996,28.029,3457574,0
2015-05-19,28.012,28.046,27.501,27.671,6576583,0
2015-05-20,27.752,28.161,27.695,27.996,5659603,0
2015-05-21,28.053,28.094,27.785,27.907,5263048,0
2015-05-22,27.907,27.996,27.555,27.663,6045452,0
2015-05-26,27.695,27.703,27.296,27.376,5083369,0
2015-05-27,27.605,27.719,27.384,27.654,4001131,0
2015-05-28,27.615,27.76,27.555,27.752,4875171,0
2015-05-29,27.794,27.984,27.328,27.519,6572973,0
2015-06-01,27.519,27.628,27.197,27.215,5817938,0
2015-06-02,27.179,27.42,27.082,27.287,5557465,0
2015-06-03,27.238,27.455,27.138,27.314,5250746,0
2015-06-04,27.206,27.57,27.09,27.179,5769758,0
2015-06-05,27.09,27.138,26.643,26.643,4682575,0
2015-06-08,26.659,26.774,26.534,26.675,4569158,0
2015-06-09,26.725,26.725,26.352,26.552,3727756,0
2015-06-10,26.552,26.908,26.552,26.708,3855209,0
2015-06-11,26.799,27.179,26.742,27.098,4485033,0
2015-06-12,27.04,27.364,26.941,26.957,3725478,0
2015-06-15,26.867,26.908,26.585,26.799,3605299,0
2015-06-16,26.692,26.799,26.411,26.675,4112593,0
2015-06-17,26.774,26.899,26.475,26.667,3888175,0
2015-06-18,26.692,26.899,26.692,26.792,4510095,0
2015-06-19,26.774,26.99,26.684,26.875,4992748,0
2015-06-22,27.023,27.287,26.908,27.031,4211395,0
2015-06-23,27.138,27.328,26.899,26.949,6124402,0
2015-06-24,26.957,27.04,26.088,26.393,13732720,0
2015-06-25,26.095,26.195,24.746,24.771,20271993,0
2015-06-26,24.796,25.037,24.242,24.83,18765329,0
2015-06-29,24.912,25.111,24.424,24.448,8166968,0
2015-06-30,24.672,24.722,24.316,24.325,6617798,0
2015-07-01,24.414,24.524,24.325,24.482,5752968,0
2015-07-02,24.49,24.58,24.407,24.515,4418178,0
2015-07-06,24.366,24.524,24.184,24.383,5944532,0
2015-07-07,24.448,24.788,24.207,24.739,5471660,0
2015-07-08,24.573,24.713,24.333,24.414,7972746,0
2015-07-09,24.614,24.706,24.299,24.414,5223811,0
2015-07-10,24.689,24.871,24.524,24.639,4451756,0
2015-07-13,24.722,24.861,24.515,24.838,4742967,0
2015-07-14,24.78,24.912,24.631,24.82,5586858,0
2015-07-15,24.713,24.813,24.366,24.564,6733411,0
2015-07-16,24.672,25.278,24.631,25.242,7119402,0
2015-07-17,25.251,25.773,25.242,25.617,10885708,0
2015-07-20,25.617,25.665,25.219,25.251,6630949,0
2015-07-21,25.144,25.16,24.564,24.606,5609599,0
2015-07-22,24.59,24.672,24.101,24.166,5702359,0
2015-07-23,24.184,24.299,23.927,23.976,7090294,0
2015-07-24,24.05,24.05,23.191,23.205,7875875,0
2015-07-27,23.007,23.431,22.768,23.281,7045484,0
2015-07-28,23.453,23.572,23.164,23.364,5411269,0
2015-07-29,23.281,23.33,23,23.314,7825680,0
2015-07-30,23.281,23.364,23.074,23.314,6722023,0
2015-07-31,23.531,24.059,23.494,23.678,8364208,0
2015-08-03,23.794,24.035,23.513,23.927,7696295,0
2015-08-04,23.911,23.918,23.489,23.536,6143343,0
2015-08-05,23.728,23.936,23.513,23.646,6871191,0
2015-08-06,22.783,23.232,21.923,23.124,16316241,0
2015-08-07,23.099,23.24,22.627,22.893,9306207,0
2015-08-10,23.033,23.844,22.95,23.811,7093676,0
2015-08-11,23.697,23.944,23.265,23.381,5499025,0
2015-08-12,23.173,23.637,22.883,23.62,6425857,0
2015-08-13,23.637,23.697,22.975,23.157,7061304,0
2015-08-14,23.173,23.494,23.173,23.406,4609380,0
2015-08-17,23.265,23.662,23.15,23.531,3977675,0
2015-08-18,23.44,23.687,23.224,23.281,5741371,0
2015-08-19,23.182,23.629,23.116,23.489,4549108,0
2015-08-20,23.314,23.371,22.934,22.942,4542343,0
2015-08-21,22.842,23.14,22.446,22.446,6951150,0
2015-08-24,21.326,22.097,20.541,21.41,12232658,0
2015-08-25,22.015,22.015,20.831,20.839,8551425,0
2015-08-26,21.326,21.957,20.979,21.832,10757313,0
2015-08-27,22.08,22.189,21.709,22.138,9230716,0
2015-08-28,22.148,22.577,22.039,22.386,5779781,0
2015-08-31,22.338,22.595,22.198,22.386,6653900,0
2015-09-01,22.006,22.065,21.335,21.444,7483087,0
2015-09-02,21.84,22.487,21.618,22.354,12290309,0
2015-09-03,22.287,22.759,22.287,22.614,5950875,0
2015-09-04,22.287,22.303,22.032,22.116,7036910,0
2015-09-08,22.471,22.869,22.429,22.777,11353585,0
2015-09-09,23.013,23.25,22.718,22.783,6878532,0
2015-09-10,22.811,22.911,22.549,22.624,9269808,0
2015-09-11,22.522,22.582,22.059,22.203,7172325,0
2015-09-14,22.195,22.209,21.805,22.025,4381068,0
2015-09-15,22.209,22.422,21.805,22.362,6447078,0
2015-09-16,22.396,22.498,22.041,22.074,5841030,0
2015-09-17,21.989,22.295,21.636,21.999,6675488,0
2015-09-18,21.762,21.839,21.466,21.653,9864505,0
2015-09-21,21.728,22.025,21.712,21.863,4910769,0
2015-09-22,21.687,21.788,21.4,21.442,6204658,0
2015-09-23,21.484,21.831,21.247,21.247,4793222,0
2015-09-24,21.12,21.364,20.96,21.138,8039705,0
2015-09-25,21.35,21.627,21.189,21.424,6795082,0
2015-09-28,21.288,21.308,20.749,20.791,8165561,0
2015-09-29,20.868,20.969,20.521,20.858,6249757,0
2015-09-30,21.045,21.308,20.977,21.222,6537275,0
2015-10-01,21.222,21.288,20.681,20.782,5277120,0
2015-10-02,20.571,20.824,20.368,20.824,5884470,0
2015-10-05,20.969,21.712,20.952,21.661,4766279,0
2015-10-06,21.644,21.856,21.56,21.644,6342441,0
2015-10-07,21.863,22.116,21.797,22.017,4662372,0
2015-10-08,21.965,22.429,21.805,22.396,4350409,0
2015-10-09,22.38,22.456,21.636,21.728,5942826,0
2015-10-12,21.746,21.873,21.526,21.848,4192360,0
2015-10-13,21.779,22.008,21.687,21.779,3952928,0
2015-10-14,21.839,22.287,21.839,22.116,4110146,0
2015-10-15,22.237,22.819,22.185,22.793,4925090,0
2015-10-16,22.911,22.919,22.48,22.649,4848742,0
2015-10-19,22.582,22.834,22.507,22.741,5246691,0
2015-10-20,22.734,23.081,22.676,23.021,3189766,0
2015-10-21,23.191,23.233,22.953,22.979,3633687,0
2015-10-22,23.164,23.638,23.157,23.578,4901182,0
2015-10-23,23.722,23.797,23.53,23.672,4199253,0
2015-10-26,23.689,23.985,23.613,23.925,4995401,0
2015-10-27,23.816,23.909,23.258,23.35,4300103,0
2015-10-28,23.478,23.899,23.401,23.755,3656414,0
2015-10-29,23.679,23.741,23.427,23.722,3592495,0
2015-10-30,23.773,23.951,23.553,23.832,4404149,0
2015-11-02,23.917,24.045,23.663,24.002,5690457,0
2015-11-03,23.825,24.102,23.741,24.069,5296649,0
2015-11-04,24.102,24.161,23.62,23.672,7347001,0
2015-11-05,23.866,24.812,23.825,24.254,8811969,0
2015-11-06,24.304,24.304,23.672,24.137,6261001,0
2015-11-09,24.078,24.389,24.002,24.34,5224796,0
2015-11-10,24.23,24.314,23.967,24.161,3869715,0
2015-11-11,24.23,24.314,23.96,24.017,4561105,0
2015-11-12,23.892,23.909,23.578,23.655,4330762,0
2015-11-13,23.655,23.825,23.376,23.401,5303398,0
2015-11-16,23.445,24.06,23.393,24.06,3985479,0
2015-11-17,24.036,24.051,23.698,23.764,4860108,0
2015-11-18,23.866,24.086,23.797,24.069,4485352,0
2015-11-19,24.086,24.188,24.009,24.051,4531636,0
2015-11-20,24.197,24.206,23.371,23.449,6730646,0
2015-11-23,23.433,23.664,23.235,23.519,4817856,0
2015-11-24,23.347,23.634,23.285,23.449,3675868,0
2015-11-25,23.406,23.406,23.216,23.235,3449803,0
2015-11-27,23.302,23.414,23.259,23.302,1894441,0
2015-11-30,23.302,23.363,23.157,23.192,5336117,0
2015-12-01,23.242,23.354,22.915,23.277,6436833,0
2015-12-02,23.338,23.338,22.785,22.795,4954541,0
2015-12-03,22.899,23.079,22.648,22.785,7558505,0
2015-12-04,22.812,23.079,22.742,23.002,6402365,0
2015-12-07,22.993,23.423,22.812,23.363,6264177,0
2015-12-08,23.122,23.242,22.785,22.855,7521312,0
2015-12-09,22.812,23.32,22.632,22.718,6135860,0
2015-12-10,22.726,22.89,22.33,22.382,5932528,0
2015-12-11,22.114,22.114,21.4,21.452,6911218,0
2015-12-14,21.459,21.459,20.848,20.994,7419222,0
2015-12-15,21.107,21.9,21.107,21.821,8143874,0
2015-12-16,21.968,22.632,21.959,22.494,7901056,0
2015-12-17,22.485,22.554,21.864,21.874,5079716,0
2015-12-18,21.778,21.881,21.511,21.623,10163495,0
2015-12-21,21.778,21.9,21.511,21.666,6502463,0
2015-12-22,21.701,21.787,21.271,21.684,6109956,0
2015-12-23,21.805,22.416,21.805,22.406,4725073,0
2015-12-24,22.382,22.399,22.075,22.279,1838111,0
2015-12-28,22.165,22.279,21.934,22.253,3749530,0
2015-12-29,22.39,22.545,22.165,22.287,4015162,0
2015-12-30,22.226,22.287,21.839,21.857,3219433,0
2015-12-31,21.787,21.821,21.607,21.666,3804968,0
2016-01-04,21.4,21.727,21.339,21.623,5663711,0
2016-01-05,21.623,21.692,21.329,21.52,4950468,0
2016-01-06,21.253,21.443,21.149,21.287,4741790,0
2016-01-07,21.021,21.271,20.814,20.856,5692582,0
2016-01-08,20.985,21.142,20.581,20.642,5036899,0
2016-01-11,20.822,20.941,20.521,20.771,5772939,0
2016-01-12,20.97,20.985,20.065,20.15,6987818,0
2016-01-13,20.236,20.393,19.807,19.825,8031840,0
2016-01-14,19.892,20.65,19.82,20.573,8321076,0
2016-01-15,20.047,20.322,19.596,20.056,8005610,0
2016-01-19,20.27,20.322,19.868,19.997,5226845,0
2016-01-20,19.608,19.721,18.894,19.152,9633331,0
2016-01-21,19.264,19.868,19.264,19.478,12274002,0
2016-01-22,19.868,20.521,19.868,20.495,7334447,0
2016-01-25,20.383,20.814,20.227,20.461,8856391,0
2016-01-26,20.521,21.296,20.513,21.149,6141483,0
2016-01-27,20.994,21.559,20.866,21.211,7462669,0
2016-01-28,21.392,21.529,20.962,21.372,5675012,0
2016-01-29,21.452,21.9,21.4,21.891,5643447,0
2016-02-01,21.701,22.45,21.538,22.304,5529461,0
2016-02-02,22.088,22.088,21.452,21.71,5010228,0
2016-02-03,21.881,22.575,21.641,22.459,5667982,0
2016-02-04,22.537,22.993,22.494,22.855,6644636,0
2016-02-05,22.777,23.285,22.699,22.915,10025837,0
2016-02-08,22.632,22.821,21.848,22.07,10786880,0
2016-02-09,21.796,21.959,21.142,21.364,11951562,0
2016-02-10,21.581,22.024,21.1,21.176,8170468,0
2016-02-11,22.475,23.897,21.848,23.499,17465002,0
2016-02-12,23.681,24.741,23.492,24.637,12348694,0
2016-02-16,24.888,25.103,24.448,24.904,6872501,0
2016-02-17,25.103,25.697,24.758,25.602,8245490,0
2016-02-18,25.697,26.532,25.568,26.11,9572871,0
2016-02-19,26.11,26.135,25.352,25.602,7560644,0
2016-02-22,25.938,25.99,25.589,25.827,6357759,0
2016-02-23,25.577,25.62,24.999,25.189,7912379,0
2016-02-24,25.041,25.943,24.844,25.843,8268591,0
2016-02-25,25.962,26.36,25.67,26.186,5458677,0
2016-02-26,26.256,26.256,25.664,25.981,5608656,0
2016-02-29,25.981,26.541,25.852,26.342,7396713,0
2016-03-01,26.609,27.015,26.428,26.799,8030615,0
2016-03-02,26.659,27.719,26.58,27.299,7360427,0
2016-03-03,27.333,27.71,27.246,27.492,6130331,0
2016-03-04,27.501,28.06,27.333,27.684,7180570,0
2016-03-07,27.552,27.951,27.395,27.841,5815655,0
2016-03-08,28.034,28.034,27.132,27.615,6333503,0
2016-03-09,27.693,27.763,27.094,27.632,4800928,0
2016-03-10,27.65,28.06,27.465,27.791,7487946,0
2016-03-11,28,28.026,27.501,27.929,4710697,0
2016-03-14,27.894,28.095,27.759,28,4025070,0
2016-03-15,27.835,27.982,27.228,27.448,6383125,0
2016-03-16,27.527,28.219,27.255,28.192,6063741,0
2016-03-17,27.684,27.702,26.951,27.43,9046779,0
2016-03-18,27.571,27.806,27.457,27.781,9030187,0
2016-03-21,27.781,28.053,27.632,27.781,4073233,0
2016-03-22,27.781,28.123,27.693,27.71,4653268,0
2016-03-23,27.676,27.71,27.07,27.184,5825254,0
2016-03-24,27.053,27.312,26.886,27.307,6180997,0
2016-03-28,27.439,27.464,26.984,27.238,3604190,0
2016-03-29,27.255,27.719,27.062,27.684,3871768,0
2016-03-30,27.473,28.078,27.473,27.929,4177145,0
2016-03-31,27.966,28.473,27.771,28.009,7766807,0
2016-04-01,27.885,28.219,27.492,28.202,7096481,0
2016-04-04,28.219,28.656,28.175,28.245,5918620,0
2016-04-05,28.236,28.416,27.859,28.131,6014844,0
2016-04-06,28.175,28.499,27.986,28.473,4369435,0
2016-04-07,28.367,28.447,27.83,27.929,6508195,0
2016-04-08,28.167,28.279,27.806,27.938,4419740,0
2016-04-11,28.175,28.377,28.009,28.114,3333129,0
2016-04-12,28.123,28.407,27.995,28.044,4026580,0
2016-04-13,28.07,28.306,27.759,28.21,3775742,0
2016-04-14,28.114,28.298,27.885,28.123,3860733,0
2016-04-15,28.088,28.298,28.044,28.271,3373836,0
2016-04-18,28.148,28.389,28.009,28.236,3412149,0
2016-04-19,28.403,28.867,28.254,28.666,4073057,0
2016-04-20,28.631,28.849,28.525,28.744,4526233,0
2016-04-21,28.64,28.71,27.404,27.508,4947916,0
2016-04-22,27.492,27.684,27.413,27.508,4747098,0
2016-04-25,27.448,27.552,27.175,27.325,4242438,0
2016-04-26,27.517,27.798,27.211,27.536,3606218,0
2016-04-27,27.527,27.71,27.368,27.676,5047620,0
2016-04-28,27.508,27.771,27.368,27.483,3835183,0
2016-04-29,27.465,27.527,27.124,27.124,6116191,0
2016-05-02,27.333,27.605,27.035,27.588,8836902,0
2016-05-03,27.14,27.168,26.488,26.799,8669320,0
2016-05-04,26.694,27.386,26.686,27.132,7595262,0
2016-05-05,25.756,25.817,24.599,24.713,23414984,0
2016-05-06,24.678,25.129,24.196,25.011,10777548,0
2016-05-09,25.011,25.011,24.371,24.722,6911650,0
2016-05-10,25.029,25.231,24.792,25.178,6760402,0
2016-05-11,25.231,25.256,24.766,24.811,4454284,0
2016-05-12,24.976,25.16,24.748,24.941,4496963,0
2016-05-13,24.915,25.002,24.414,24.433,4693130,0
2016-05-16,24.442,24.696,24.344,24.38,4408522,0
2016-05-17,24.344,24.521,24.004,24.055,5925747,0
2016-05-18,24.091,24.196,23.443,23.557,6727452,0
2016-05-19,23.557,23.757,23.355,23.591,7459325,0
2016-05-20,23.776,23.845,23.522,23.714,5186669,0
2016-05-23,23.662,23.742,23.575,23.581,4550515,0
2016-05-24,23.801,23.88,23.626,23.836,4727445,0
2016-05-25,23.924,24.17,23.749,23.82,4559828,0
2016-05-26,23.82,23.954,23.561,23.811,4352686,0
2016-05-27,23.828,24.07,23.828,23.971,3549078,0
2016-05-31,24.088,24.339,24.025,24.248,6770901,0
2016-06-01,24.186,24.374,24.007,24.051,4475558,0
2016-06-02,24.007,24.275,23.856,24.248,4122459,0
2016-06-03,24.186,24.562,24.177,24.454,5053746,0
2016-06-06,24.446,24.651,24.267,24.275,4850368,0
2016-06-07,24.203,24.534,24.195,24.401,5773347,0
2016-06-08,24.498,24.543,24.159,24.177,5094184,0
2016-06-09,24.177,24.258,23.945,24.141,3618791,0
2016-06-10,24.044,24.222,23.782,24.105,6223240,0
2016-06-13,23.856,24.302,23.856,24.044,6374484,0
2016-06-14,24.051,24.115,23.747,23.856,6291936,0
2016-06-15,23.936,25.018,23.926,24.346,10168345,0
2016-06-16,24.203,24.477,24.105,24.356,7908712,0
2016-06-17,24.23,24.571,24.213,24.553,11840759,0
2016-06-20,24.758,24.973,24.642,24.651,4811331,0
2016-06-21,24.713,25.209,24.642,25.107,5290006,0
2016-06-22,25.026,25.282,24.946,24.964,5260113,0
2016-06-23,25.278,25.698,25.188,25.501,3888881,0
2016-06-24,25,25.24,24.794,24.973,8050576,0
2016-06-27,24.82,24.874,23.756,23.98,8727348,0
2016-06-28,24.275,24.955,24.213,24.893,5355009,0
2016-06-29,25.169,25.447,24.964,25.438,8432352,0
2016-06-30,25.464,25.957,25.285,25.939,6140188,0
2016-07-01,25.929,26.288,25.787,26.26,4492340,0
2016-07-05,26.252,26.279,25.738,25.867,4049343,0
2016-07-06,25.849,26.385,25.608,26.377,4876332,0
2016-07-07,26.403,26.601,26.094,26.269,3991419,0
2016-07-08,26.467,27.029,26.345,27.021,5692132,0
2016-07-11,26.966,27.28,26.957,27.119,5420144,0
2016-07-12,27.342,27.718,27.244,27.485,6226931,0
2016-07-13,27.423,27.791,27.262,27.611,4416426,0
2016-07-14,27.753,28.012,27.726,27.985,4886566,0
2016-07-15,28.191,28.219,27.871,28.005,5108870,0
2016-07-18,27.378,27.718,27.012,27.647,5494722,0
2016-07-19,27.548,27.555,27.115,27.262,5276928,0
2016-07-20,27.36,27.36,27.021,27.316,4475459,0
2016-07-21,27.271,27.499,27.244,27.395,4038994,0
2016-07-22,27.495,27.753,27.378,27.628,2558146,0
2016-07-25,27.583,27.7,27.476,27.611,3494310,0
2016-07-26,27.575,27.776,27.333,27.387,2791606,0
2016-07-27,27.583,27.583,27.074,27.459,5808523,0
2016-07-28,27.351,27.691,27.272,27.566,3878426,0
2016-07-29,27.504,28.166,27.495,28.111,6954604,0
2016-08-01,28.101,28.111,27.575,27.736,8963764,0
2016-08-02,27.736,27.791,27.155,27.351,7469563,0
2016-08-03,27.324,27.378,27.047,27.28,7341687,0
2016-08-04,26.556,27.333,26.064,27.047,8951204,0
2016-08-05,27.047,27.083,26.654,26.716,5357673,0
2016-08-08,26.833,27.136,26.833,27.074,4067397,0
2016-08-09,27.129,27.145,26.873,26.957,3226672,0
2016-08-10,26.957,27.155,26.895,27.129,4554902,0
2016-08-11,27.209,27.324,27.029,27.199,4393453,0
2016-08-12,27.164,27.284,26.721,26.788,3576597,0
2016-08-15,26.85,26.957,26.734,26.842,2549511,0
2016-08-16,26.842,26.878,26.288,26.304,3557811,0
2016-08-17,26.349,26.377,25.795,26.153,4398549,0
2016-08-18,26.216,26.252,25.867,26.045,4915663,0
2016-08-19,25.964,25.993,25.648,25.787,5235722,0
2016-08-22,25.805,26.108,25.643,25.867,5167150,0
2016-08-23,26.054,26.216,25.947,26.019,3061451,0
2016-08-24,26.082,26.131,25.867,25.974,3612799,0
2016-08-25,26.045,26.304,25.974,26.064,3948257,0
2016-08-26,26.144,26.359,25.555,25.714,4750549,0
2016-08-29,25.832,25.929,25.608,25.707,4486284,0
2016-08-30,25.751,25.792,25.447,25.545,5529701,0
2016-08-31,25.563,25.691,25.262,25.334,4904122,0
2016-09-01,25.409,25.481,25.099,25.282,4905009,0
2016-09-02,25.445,25.609,25.308,25.462,3344738,0
2016-09-06,25.481,25.764,25.445,25.672,3283339,0
2016-09-07,25.672,25.9,25.591,25.882,3523097,0
2016-09-08,25.882,25.91,25.727,25.836,3735066,0
2016-09-09,25.836,26.375,25.39,25.39,7690140,0
2016-09-12,25.181,25.619,24.989,25.554,5236171,0
2016-09-13,25.334,25.371,24.77,25.007,4934520,0
2016-09-14,25.043,25.226,24.897,24.999,3245866,0
2016-09-15,24.962,25.14,24.552,24.588,8334627,0
2016-09-16,24.57,24.606,24.16,24.506,7806475,0
2016-09-19,24.588,24.834,24.433,24.642,4890618,0
2016-09-20,24.834,24.861,24.351,24.378,3670618,0
2016-09-21,24.46,24.789,24.287,24.534,4714788,0
2016-09-22,24.679,25.262,24.561,25.162,5590551,0
2016-09-23,25.026,25.171,24.897,24.989,4228767,0
2016-09-26,24.962,25.053,24.802,24.889,2587008,0
2016-09-27,24.907,25.071,24.698,24.926,3115600,0
2016-09-28,24.926,25.125,24.725,25.108,2850963,0
2016-09-29,25.053,25.282,24.871,25.08,2863095,0
2016-09-30,25.236,25.344,24.989,24.999,3690537,0
2016-10-03,25.007,25.116,24.907,25.08,3344940,0
2016-10-04,25.08,25.108,24.515,24.679,4764946,0
2016-10-05,24.725,24.853,24.457,24.634,5295974,0
2016-10-06,24.606,24.634,24.302,24.579,3874848,0
2016-10-07,24.707,26.503,24.611,25.298,14834719,0
2016-10-10,25.409,25.64,25.244,25.371,3421569,0
2016-10-11,25.416,25.609,25.116,25.19,5939405,0
2016-10-12,25.198,25.323,25.071,25.125,2831392,0
2016-10-13,24.999,25.171,24.688,24.962,3018294,0
2016-10-14,25.053,25.19,24.889,24.916,2198135,0
2016-10-17,24.897,25.162,24.789,24.943,3421444,0
2016-10-18,25.053,25.508,25.017,25.426,4137216,0
2016-10-19,25.508,25.8,25.416,25.681,3579353,0
2016-10-20,25.645,25.681,25.308,25.491,4758455,0
2016-10-21,25.38,25.818,25.364,25.709,5245127,0
2016-10-24,25.773,26.137,25.672,25.81,3504413,0
2016-10-25,25.828,26.05,25.773,25.927,3720076,0
2016-10-26,25.896,25.9,25.573,25.746,3609291,0
2016-10-27,25.8,30.484,25.354,28.252,40187400,0
2016-10-28,27.532,28.252,27.168,27.696,16878857,0
2016-10-31,24.789,25.573,24.105,24.224,78937681,0
2016-11-01,24.151,24.151,22.67,22.757,39627616,0
2016-11-02,22.783,22.857,22.027,22.036,23181717,0
2016-11-03,21.781,22.055,20.834,20.961,32960390,0
2016-11-04,21.226,21.471,20.888,21.007,23737403,0
2016-11-07,21.288,21.37,20.988,21.252,23906243,0
2016-11-08,21.589,22.205,21.526,22.019,16849044,0
2016-11-09,21.781,22.255,21.654,22.136,11443677,0
2016-11-10,22.427,22.456,21.699,21.699,16513472,0
2016-11-11,21.718,21.863,21.49,21.691,10483215,0
2016-11-14,22.264,22.291,21.891,22.155,13480676,0
2016-11-15,22.328,22.583,21.917,22.529,13994547,0
2016-11-16,22.51,22.593,22.255,22.346,9558827,0
2016-11-17,22.465,22.629,22.11,22.11,9603406,0
2016-11-18,22.282,22.629,22.155,22.593,10816392,0
2016-11-21,22.729,23.294,22.655,23.276,12114210,0
2016-11-22,23.531,23.605,22.993,23.002,11375409,0
2016-11-23,22.984,23.095,22.657,22.723,9515764,0
2016-11-25,22.891,23.124,22.834,22.965,4237931,0
2016-11-28,22.965,23.132,22.871,22.947,8058182,0
2016-11-29,22.955,23.021,22.528,22.546,8981290,0
2016-11-30,22.583,22.64,21.903,21.903,14027371,0
2016-12-01,21.922,22.173,21.638,22.109,11341447,0
2016-12-02,22.127,22.322,21.964,22.277,6411418,0
2016-12-05,22.239,22.541,22.07,22.528,10724099,0
2016-12-06,22.565,22.583,22.127,22.36,6447447,0
2016-12-07,22.518,22.779,22.351,22.611,7271638,0
2016-12-08,22.667,22.807,22.378,22.471,7721902,0
2016-12-09,22.471,22.583,22.406,22.463,8547664,0
2016-12-12,22.583,22.723,22.22,22.285,7761631,0
2016-12-13,22.481,22.76,22.416,22.751,11555192,0
2016-12-14,22.723,22.77,22.183,22.23,9242275,0
2016-12-15,22.21,22.341,21.894,22.322,10500819,0
2016-12-16,22.369,22.523,22.164,22.509,12224101,0
2016-12-19,22.555,22.64,22.383,22.528,6324089,0
2016-12-20,22.5,22.741,22.388,22.471,7092488,0
2016-12-21,22.444,22.537,22.136,22.136,6701253,0
2016-12-22,22.173,22.304,22.043,22.23,6418445,0
2016-12-23,22.21,22.478,22.136,22.406,6992810,0
2016-12-27,22.388,22.648,22.314,22.481,4249736,0
2016-12-28,22.509,22.574,22.304,22.378,5418150,0
2016-12-29,22.378,22.518,22.22,22.378,4892812,0
2016-12-30,22.369,22.518,22.053,22.146,7484100,0
2017-01-03,22.677,23.682,22.593,23.608,18657248,0
2017-01-04,23.739,23.887,23.599,23.729,11214324,0
2017-01-05,23.766,23.906,23.417,23.747,8506053,0
2017-01-06,23.739,23.761,23.579,23.636,6159157,0
2017-01-09,23.682,23.756,23.458,23.495,7264548,0
2017-01-10,23.608,23.617,23.366,23.468,8885649,0
2017-01-11,23.57,23.608,23.226,23.505,5977887,0
2017-01-12,23.45,23.468,23.189,23.45,7881848,0
2017-01-13,23.505,23.645,23.301,23.524,5705183,0
2017-01-17,23.524,23.766,23.319,23.719,8325701,0
2017-01-18,23.83,23.924,23.673,23.719,6272958,0
2017-01-19,23.813,23.869,23.654,23.747,4686197,0
2017-01-20,23.869,24.045,23.766,23.803,5225520,0
2017-01-23,23.803,24.054,23.692,24.036,4767356,0
2017-01-24,23.813,23.943,23.747,23.813,6071951,0
2017-01-25,24.008,24.074,23.786,23.924,8040960,0
2017-01-26,23.887,24.367,23.654,24.269,8218590,0
2017-01-27,24.269,24.353,24.027,24.176,5299247,0
2017-01-30,24.223,24.26,23.793,24.036,5240898,0
2017-01-31,24.148,24.26,23.84,24.083,12151182,0
2017-02-01,24.166,24.484,23.682,23.756,9484585,0
2017-02-02,23.747,23.813,23.347,23.524,6647439,0
2017-02-03,23.71,23.739,23.542,23.673,5614254,0
2017-02-06,23.747,23.776,23.273,23.328,6821456,0
2017-02-07,23.384,23.393,23.049,23.17,6466253,0
2017-02-08,23.142,23.152,22.583,22.751,14672330,0
2017-02-09,22.657,23.142,22.36,22.741,10930496,0
2017-02-10,22.723,22.834,22.555,22.807,6316746,0
2017-02-13,22.854,23.077,22.824,22.928,7039801,0
2017-02-14,22.965,23.002,22.779,22.854,5329218,0
2017-02-15,22.797,22.834,22.62,22.723,6012617,0
2017-02-16,22.77,22.77,22.546,22.611,5543578,0
2017-02-17,22.574,22.62,22.444,22.611,5501027,0
2017-02-21,22.63,23.012,22.62,22.975,7346232,0
2017-02-22,23.039,23.216,22.947,23.124,6906048,0
2017-02-23,23.179,23.254,22.871,23.012,7082243,0
2017-02-24,22.938,23.031,22.751,22.891,6503417,0
2017-02-27,22.881,23.031,22.77,22.918,7217220,0
2017-02-28,22.938,23.002,22.528,22.593,13989629,0
2017-03-01,22.783,23.002,22.297,22.898,15466706,0
2017-03-02,22.793,22.85,22.412,22.412,10498059,0
2017-03-03,22.507,23.326,22.269,22.364,8839168,0
2017-03-06,22.269,22.302,21.869,22.002,8581286,0
2017-03-07,21.936,21.992,21.307,21.431,12199067,0
2017-03-08,21.478,21.621,21.335,21.383,7666715,0
2017-03-09,21.335,21.773,21.335,21.65,8381802,0
2017-03-10,21.697,22.05,21.669,22.04,6700382,0
2017-03-13,22.002,22.354,21.992,22.345,8476662,0
2017-03-14,22.345,22.345,21.964,22.231,6187132,0
2017-03-15,22.231,22.717,22.231,22.641,11173915,0
2017-03-16,22.659,22.735,22.173,22.259,11264132,0
2017-03-17,22.392,22.687,22.249,22.526,26133672,0
2017-03-20,22.554,22.621,22.392,22.516,8545089,0
2017-03-21,22.574,22.621,22.116,22.249,7595744,0
2017-03-22,22.193,22.202,21.536,21.726,13204933,0
2017-03-23,21.669,21.802,21.507,21.564,7230714,0
2017-03-24,21.64,21.85,21.544,21.678,6184077,0
2017-03-27,21.583,21.602,21.287,21.536,9509344,0
2017-03-28,21.45,21.516,21.269,21.45,7691309,0
2017-03-29,21.697,22.088,21.621,21.992,8617821,0
2017-03-30,22.002,22.307,21.916,22.297,7838775,0
2017-03-31,22.288,22.507,22.211,22.45,7827384,0
2017-04-03,22.44,22.536,22.216,22.478,7341477,0
2017-04-04,22.412,22.831,22.412,22.821,13460075,0
2017-04-05,22.831,23.277,22.717,23.059,13188110,0
2017-04-06,23.097,23.478,22.993,23.298,8022030,0
2017-04-07,23.346,23.726,23.259,23.374,10144381,0
2017-04-10,23.459,23.784,23.412,23.688,8542680,0
2017-04-11,23.716,23.812,23.459,23.716,9344041,0
2017-04-12,23.669,23.945,23.603,23.945,11345299,0
2017-04-13,23.917,24.117,23.669,23.926,10453944,0
2017-04-17,24.003,24.288,23.936,24.097,7683270,0
2017-04-18,24.041,24.102,23.812,23.869,7763954,0
2017-04-19,23.983,24.097,23.917,24.088,11766825,0
2017-04-20,24.021,24.402,23.85,24.278,9151094,0
2017-04-21,24.174,24.212,24.003,24.117,7801501,0
2017-04-24,24.288,24.45,24.155,24.24,8111102,0
2017-04-25,24.326,24.708,24.288,24.698,11949669,0
2017-04-26,24.764,24.831,24.564,24.64,9419976,0
2017-04-27,24.631,24.783,24.526,24.564,12724086,0
2017-04-28,24.545,24.564,24.107,24.45,12158981,0
2017-05-01,24.517,24.526,24.145,24.174,10316638,0
2017-05-02,24.202,24.764,24.174,24.716,9611885,0
2017-05-03,24.612,24.64,24.097,24.212,10910654,0
2017-05-04,23.573,23.573,21.954,22.611,30071942,0
2017-05-05,22.649,22.735,22.35,22.478,12965593,0
2017-05-08,22.526,23.698,22.45,23.621,27310802,0
2017-05-09,23.688,23.926,23.497,23.84,10646516,0
2017-05-10,23.678,24.112,23.573,23.917,8351647,0
2017-05-11,23.907,23.936,23.278,23.278,9131975,0
2017-05-12,23.346,23.526,23.221,23.459,9057820,0
2017-05-15,23.221,23.669,23.221,23.631,7260084,0
2017-05-16,23.726,23.726,23.412,23.593,9094782,0
2017-05-17,23.384,23.688,23.298,23.384,9580985,0
2017-05-18,23.346,23.497,23.145,23.421,7845442,0
2017-05-19,23.431,23.84,23.374,23.688,11020961,0
2017-05-22,23.726,23.936,23.526,23.764,7637372,0
2017-05-23,23.917,24.202,23.83,23.993,7626035,0
2017-05-24,23.973,24.05,23.644,23.774,5374497,0
2017-05-25,23.745,23.83,23.583,23.745,6085104,0
2017-05-26,23.84,23.84,23.583,23.621,5140127,0
2017-05-30,23.611,23.917,23.478,23.792,7921402,0
2017-05-31,23.888,23.888,23.565,23.764,12240520,0
2017-06-01,24.28,25.375,24.056,25.186,21288490,0
2017-06-02,25.273,25.322,24.777,25.186,9402178,0
2017-06-05,25.156,25.346,25.01,25.166,7724342,0
2017-06-06,24.991,25.307,24.942,25.156,8888966,0
2017-06-07,25.186,25.244,24.913,25.108,6812649,0
2017-06-08,25.117,25.375,25.02,25.293,7214914,0
2017-06-09,25.263,25.468,25.181,25.419,10610040,0
2017-06-12,25.38,26.013,25.361,25.896,10273015,0
2017-06-13,25.994,26.558,25.867,26.519,10555481,0
2017-06-14,26.412,26.597,26.383,26.587,10589480,0
2017-06-15,26.51,26.88,26.208,26.237,12217245,0
2017-06-16,26.373,26.49,24.105,25.04,44223313,0
2017-06-19,25.069,25.127,24.601,24.689,19120907,0
2017-06-20,24.553,24.621,23.774,24.046,21647798,0
2017-06-21,24.163,24.163,23.443,23.793,15105616,0
2017-06-22,23.823,23.881,23.482,23.706,10366384,0
2017-06-23,23.813,23.939,23.55,23.764,6513851,0
2017-06-26,23.823,24.017,23.803,23.9,6726428,0
2017-06-27,23.813,24.29,23.793,23.91,7627529,0
2017-06-28,23.998,24.465,23.998,24.202,11078764,0
2017-06-29,24.183,24.183,23.365,23.54,8550970,0
2017-06-30,23.628,23.725,23.248,23.248,8761169,0
2017-07-03,23.365,23.482,23.2,23.336,5692065,0
2017-07-05,23.336,23.501,22.937,23.112,10895833,0
2017-07-06,23.063,23.472,23.015,23.268,9137625,0
2017-07-07,23.219,23.316,22.869,22.976,8024954,0
2017-07-10,23.034,23.18,22.83,22.849,4787497,0
2017-07-11,22.878,22.995,22.606,22.635,6186535,0
2017-07-12,22.761,22.869,21.885,21.905,15288546,0
2017-07-13,21.885,22.265,21.759,22.177,9278974,0
2017-07-14,22.168,22.615,22.129,22.382,6941375,0
2017-07-17,22.382,22.611,22.255,22.275,4578510,0
2017-07-18,22.255,22.353,21.671,21.739,8961249,0
2017-07-19,21.837,22.236,21.681,22.08,8315170,0
2017-07-20,22.168,22.664,22.06,22.606,9322804,0
2017-07-21,22.596,22.937,22.538,22.752,8280066,0
2017-07-24,22.742,22.757,22.148,22.158,8308904,0
2017-07-25,22.245,22.499,22.168,22.353,7149298,0
2017-07-26,22.479,22.489,22.08,22.255,5737042,0
2017-07-27,22.343,22.995,22.304,22.976,9192667,0
2017-07-28,22.898,22.907,22.479,22.664,7159231,0
2017-07-31,22.664,22.795,22.547,22.654,5035330,0
2017-08-01,22.722,22.8,22.576,22.742,5806780,0
2017-08-02,22.752,23.151,22.703,23.112,7297621,0
2017-08-03,22.742,22.791,21.048,21.846,24601914,0
2017-08-04,21.846,22.469,21.827,21.875,11361432,0
2017-08-07,21.807,22.036,21.632,21.749,8256930,0
2017-08-08,21.661,21.778,21.194,21.291,11903392,0
2017-08-09,21.204,21.476,21.038,21.243,8106861,0
2017-08-10,21.223,21.364,21.077,21.106,13827758,0
2017-08-11,21.029,21.375,20.99,21.087,6996371,0
2017-08-14,21.262,21.447,21.155,21.379,4552880,0
2017-08-15,21.311,21.36,19.987,19.997,16096298,0
2017-08-16,19.967,20.707,19.9,20.337,10915350,0
2017-08-17,20.337,20.415,18.819,18.867,24063071,0
2017-08-18,18.887,19.023,17.923,18.653,24347036,0
2017-08-21,18.653,18.819,18.254,18.692,9815671,0
2017-08-22,18.711,19.403,18.634,19.373,11940347,0
2017-08-23,19.237,20.084,19.227,19.841,16280423,0
2017-08-24,19.958,20.016,19.49,19.529,8075588,0
2017-08-25,19.636,19.889,19.432,19.695,6706479,0
2017-08-28,19.714,20.24,19.636,20.191,8967264,0
2017-08-29,20.065,20.289,20.016,20.084,8010807,0
2017-08-30,20.026,20.152,19.792,19.87,11223870,0
2017-08-31,19.94,19.94,19.53,19.72,7347360,0
2017-09-01,19.84,20.21,19.84,20.04,6869001,0
2017-09-05,20.08,20.08,19.48,19.52,7772533,0
2017-09-06,19.57,19.72,18.99,19,11534793,0
2017-09-07,19.07,19.2,18.47,18.66,12493088,0
2017-09-08,18.65,19.19,18.19,18.54,16154159,0
2017-09-11,18.6,18.7,18.21,18.34,12430768,0
2017-09-12,18.42,19.3,18.35,19.11,11880996,0
2017-09-13,19.11,19.58,18.67,18.75,15855555,0
2017-09-14,18.71,18.92,18.54,18.7,5726342,0
2017-09-15,18.92,19.1,18.73,18.98,13886292,0
2017-09-18,19.02,19.03,18.17,18.32,11241533,0
2017-09-19,18.35,18.71,18.24,18.53,8224383,0
2017-09-20,18.54,18.92,18.42,18.67,7279117,0
2017-09-21,18.6,18.66,18.35,18.49,5885834,0
2017-09-22,18.5,18.56,18.315,18.54,7013532,0
2017-09-25,18.54,19.4,18.53,19.34,8135973,0
2017-09-26,19.34,19.47,19.18,19.36,6262420,0
2017-09-27,19.36,19.7254,19.22,19.31,5171169,0
2017-09-28,19.27,19.43,19.04,19.21,5666465,0
2017-09-29,19.3,19.3,18.81,18.9,7309914,0
2017-10-02,18.89,19.39,18.785,19.32,8463049,0
2017-10-03,19.66,20.22,19.06,20.18,12098973,0
2017-10-04,20,20.41,19.95,20.09,9199494,0
2017-10-05,20.14,20.41,19.91,20.02,10218403,0
2017-10-06,19.97,20.02,19.55,20,9356432,0
2017-10-09,20.04,20.1944,19.92,20.1,5954662,0
2017-10-10,20.11,20.34,20.01,20.32,7630745,0
2017-10-11,20.31,20.51,20.18,20.27,11331174,0
2017-10-12,20.15,20.39,19.97,20.35,37149785,0
2017-10-13,20.39,20.55,20.07,20.25,12907312,0
2017-10-16,20.23,20.23,19.68,19.76,8727784,0
2017-10-17,19.69,19.95,18.93,19.02,18804010,0
2017-10-18,19.03,19.08,18.58,18.65,24761464,0
2017-10-19,18.8,18.94,18.26,18.49,15582279,0
2017-10-20,18.6,19.18,18.46,19.04,15845247,0
2017-10-23,19.1,19.26,18.63,18.8,12494112,0
2017-10-24,18.9,19.08,18.7,18.74,6953381,0
2017-10-25,18.62,18.7,18.45,18.53,9524527,0
2017-10-26,18.59,18.68,18.4,18.51,12927572,0
2017-10-27,18.46,18.5,17.4,17.48,22822674,0
2017-10-30,17.49,18.42,17.065,18.4,27084146,0
2017-10-31,18.56,19,18.38,18.99,17491764,0
2017-11-01,19.04,19.05,17.52,17.85,20063678,0
2017-11-02,17.7,18.095,17.45,17.46,20920281,0
2017-11-03,17.5,17.5,16.31,16.37,16918536,0
2017-11-06,16.35,16.75,16.04,16.67,15564094,0
2017-11-07,16.63,16.63,16.14,16.22,12039148,0
2017-11-08,16.15,16.49,16.07,16.26,13785117,0
2017-11-09,14.8,16.43,14.6,15.48,39219591,0
2017-11-10,15.43,15.6,14.98,15.48,19337026,0
