Date,Open,High,Low,Close,Volume,OpenInt
1984-12-17,2.5121,2.5297,2.4762,2.5121,207404,0
1984-12-18,2.5297,2.6102,2.5297,2.6102,219486,0
1984-12-19,2.5923,2.5923,2.5121,2.5475,436957,0
1984-12-20,2.5121,2.5475,2.503,2.5297,185926,0
1984-12-21,2.5121,2.5121,2.3867,2.4227,161763,0
1984-12-24,2.4403,2.4581,2.4403,2.4403,47654,0
1984-12-26,2.4581,2.4581,2.4403,2.4581,97328,0
1984-12-27,2.4581,2.4851,2.4403,2.4403,106501,0
1984-12-28,2.4403,2.4403,2.4047,2.4047,316137,0
1984-12-31,2.3958,2.4047,2.3422,2.4047,254835,0
1985-01-02,2.3867,2.3867,2.2707,2.2707,380352,0
1985-01-03,2.3062,2.3688,2.3062,2.351,278775,0
1985-01-04,2.3422,2.4047,2.333,2.3867,117910,0
1985-01-07,2.4134,2.4227,2.3867,2.3958,162207,0
1985-01-08,2.4047,2.4134,2.3422,2.351,272287,0
1985-01-09,2.3867,2.4047,2.3867,2.3867,138937,0
1985-01-10,2.3867,2.4403,2.3867,2.4227,124396,0
1985-01-11,2.4047,2.503,2.4047,2.503,834536,0
1985-01-14,2.494,2.5835,2.4851,2.5656,898750,0
1985-01-15,2.5744,2.5835,2.5475,2.5566,918884,0
1985-01-16,2.5656,2.6102,2.5566,2.5923,408767,0
1985-01-17,2.5923,2.5923,2.5835,2.5923,133568,0
1985-01-18,2.5923,2.5923,2.5835,2.5923,187044,0
1985-01-21,2.5835,2.628,2.5744,2.6102,678368,0
1985-01-22,2.6102,2.7532,2.6102,2.7175,616392,0
1985-01-23,2.7175,2.7175,2.6816,2.6996,203152,0
1985-01-24,2.7175,2.7353,2.6996,2.7353,464701,0
1985-01-25,2.7267,2.7353,2.5656,2.6996,404068,0
1985-01-28,2.6996,2.7175,2.6547,2.6727,175409,0
1985-01-29,2.6547,2.6639,2.628,2.6547,259088,0
1985-01-30,2.6727,2.7175,2.6727,2.7175,511460,0
1985-01-31,2.7175,2.7175,2.6547,2.6727,231344,0
1985-02-01,2.6816,2.6816,2.6547,2.6639,191068,0
1985-02-04,2.6816,2.6996,2.6816,2.6996,206061,0
1985-02-05,2.7532,2.8159,2.7532,2.789,348356,0
1985-02-06,2.8247,2.8247,2.789,2.789,162657,0
1985-02-07,2.789,2.798,2.7711,2.789,115673,0
1985-02-08,2.789,2.8159,2.789,2.798,191068,0
1985-02-11,2.798,2.8159,2.798,2.8159,78979,0
1985-02-12,2.8159,2.8247,2.789,2.789,153033,0
1985-02-13,2.798,2.9232,2.798,2.9142,136030,0
1985-02-14,2.9232,2.9587,2.8875,2.8875,581713,0
1985-02-15,2.8695,2.9051,2.8695,2.9051,194874,0
1985-02-19,2.8875,2.8875,2.8338,2.8695,258637,0
1985-02-20,2.8695,2.8695,2.789,2.798,262442,0
1985-02-21,2.789,2.798,2.7353,2.7711,153033,0
1985-02-22,2.7621,2.7711,2.6996,2.6996,131783,0
1985-02-25,2.6996,2.6996,2.6639,2.6816,214116,0
1985-02-26,2.6816,2.7711,2.6816,2.7353,248347,0
1985-02-27,2.7353,2.7353,2.7175,2.7175,158403,0
1985-02-28,2.7267,2.7532,2.6727,2.7532,266471,0
1985-03-01,2.7532,2.8428,2.7532,2.798,320389,0
1985-03-04,2.8159,2.8159,2.6727,2.7175,209194,0
1985-03-05,2.7175,2.7711,2.7175,2.7711,310321,0
1985-03-06,2.789,2.8247,2.7711,2.789,117685,0
1985-03-07,2.8159,2.8159,2.7711,2.8159,176302,0
1985-03-08,2.8159,2.8338,2.8159,2.8159,46983,0
1985-03-11,2.798,2.798,2.7711,2.7711,207177,0
1985-03-12,2.789,2.789,2.7442,2.789,449037,0
1985-03-13,2.7621,2.789,2.7532,2.7711,72715,0
1985-03-14,2.7353,2.7353,2.6996,2.7267,147444,0
1985-03-15,2.7175,2.7532,2.7175,2.7175,234697,0
1985-03-18,2.7175,2.7711,2.6996,2.7711,177200,0
1985-03-19,2.7711,2.798,2.7532,2.798,306967,0
1985-03-20,2.8159,2.8511,2.8159,2.8338,188830,0
1985-03-21,2.8338,2.8875,2.8338,2.8875,161763,0
1985-03-22,2.8875,2.8875,2.8511,2.8695,207404,0
1985-03-25,2.8511,2.8695,2.8159,2.8338,44748,0
1985-03-26,2.8159,2.8428,2.8159,2.8338,76741,0
1985-03-27,2.8159,2.8695,2.8159,2.8338,70702,0
1985-03-28,2.8511,2.9051,2.8511,2.8875,591334,0
1985-03-29,2.8875,2.9051,2.8875,2.8875,80765,0
1985-04-01,2.8875,2.9409,2.8875,2.9142,314124,0
1985-04-02,2.9318,2.9587,2.9142,2.9142,168921,0
1985-04-03,2.9142,2.9318,2.9051,2.9232,313676,0
1985-04-04,2.9142,2.9232,2.9051,2.9232,154380,0
1985-04-08,2.9142,2.9232,2.8695,2.8695,116115,0
1985-04-09,2.8875,2.9051,2.6547,2.7711,611918,0
1985-04-10,2.6816,2.7711,2.6816,2.7711,514816,0
1985-04-11,2.789,2.798,2.7267,2.7442,217917,0
1985-04-12,2.7442,2.7532,2.7353,2.7532,234250,0
1985-04-15,2.7532,2.789,2.7353,2.7621,131783,0
1985-04-16,2.7532,2.789,2.7532,2.7711,139165,0
1985-04-17,2.7711,2.789,2.7711,2.7711,314124,0
1985-04-18,2.789,2.807,2.789,2.807,76741,0
1985-04-19,2.807,2.8247,2.807,2.8247,87254,0
1985-04-22,2.8247,2.9409,2.798,2.8428,88376,0
1985-04-23,2.8511,2.8695,2.8247,2.8428,66677,0
1985-04-24,2.8695,2.8695,2.8428,2.8695,70923,0
1985-04-25,2.8511,2.8695,2.8338,2.8338,39157,0
1985-04-26,2.8511,2.8695,2.8511,2.8511,105603,0
1985-04-29,2.8695,2.8875,2.8247,2.8338,98444,0
1985-04-30,2.8338,2.8338,2.807,2.8159,181224,0
1985-05-01,2.7711,2.8338,2.7711,2.7711,131331,0
1985-05-02,2.7711,2.789,2.7711,2.7711,25506,0
1985-05-03,2.789,2.807,2.789,2.807,57053,0
1985-05-06,2.789,2.789,2.7711,2.789,46763,0
1985-05-07,2.7711,2.798,2.6816,2.6816,2225502,0
1985-05-08,2.6816,2.7532,2.6816,2.7532,405184,0
1985-05-09,2.7532,2.7711,2.7532,2.7532,258416,0
1985-05-10,2.7711,2.789,2.7532,2.7711,239398,0
1985-05-13,2.789,2.8875,2.7711,2.8695,234925,0
1985-05-14,2.8875,2.9318,2.8875,2.9318,276313,0
1985-05-15,2.9409,2.9499,2.9232,2.9318,209194,0
1985-05-16,2.9318,2.9409,2.9051,2.9142,154602,0
1985-05-17,2.9051,3.0484,2.9051,3.0217,821780,0
1985-05-20,3.0573,3.0928,3.0573,3.0928,279001,0
1985-05-21,3.0573,3.0752,3.0484,3.0573,139165,0
1985-05-22,3.0573,3.0752,3.0121,3.0752,200692,0
1985-05-23,3.0752,3.0752,3.0121,3.0391,328891,0
1985-05-24,3.0305,3.0573,3.0217,3.0573,304950,0
1985-05-28,3.0573,3.0573,3.0121,3.0121,107170,0
1985-05-29,2.9947,3.0305,2.9947,3.0121,224179,0
1985-05-30,3.0305,3.0573,3.0121,3.0121,174515,0
1985-05-31,3.0121,3.0928,3.0121,3.0573,175856,0
1985-06-03,3.0752,3.0752,3.0573,3.0752,69358,0
1985-06-04,3.0752,3.1107,3.0573,3.0752,284816,0
1985-06-05,3.1199,3.1823,3.1199,3.1823,358871,0
1985-06-06,3.1646,3.1823,3.1467,3.1823,333370,0
1985-06-07,3.1552,3.1552,3.1199,3.1199,164220,0
1985-06-10,3.1199,3.1378,3.0928,3.1107,101353,0
1985-06-11,3.1107,3.1378,3.1107,3.1199,270722,0
1985-06-12,3.1467,3.1552,3.1107,3.1199,302491,0
1985-06-13,3.1199,3.1199,3.0391,3.0752,253719,0
1985-06-14,3.1107,3.1107,3.0752,3.0752,201809,0
1985-06-17,3.0928,3.0928,3.0752,3.0752,271614,0
1985-06-18,3.0752,3.0928,3.0573,3.0573,132003,0
1985-06-19,3.0573,3.0928,3.0484,3.0573,562922,0
1985-06-20,3.0573,3.0928,3.0573,3.0573,106724,0
1985-06-21,3.0752,3.0928,3.0573,3.0752,357307,0
1985-06-24,3.0573,3.0573,3.0484,3.0573,165565,0
1985-06-25,3.0752,3.1552,3.0573,3.1378,140729,0
1985-06-26,3.1552,3.1552,3.1378,3.1552,138047,0
1985-06-27,3.1467,3.1646,3.1378,3.1467,114105,0
1985-06-28,3.1467,3.1552,3.1285,3.1552,57948,0
1985-07-01,3.1552,3.1552,3.1107,3.1107,171157,0
1985-07-02,3.1107,3.1285,3.0928,3.1107,239845,0
1985-07-03,3.0928,3.0928,3.0573,3.0573,87034,0
1985-07-05,3.0573,3.0752,3.0573,3.0752,40945,0
1985-07-08,3.0928,3.0928,3.0484,3.0484,224179,0
1985-07-09,3.0484,3.0752,3.0391,3.0573,83676,0
1985-07-10,3.0573,3.0752,3.0573,3.0573,45864,0
1985-07-11,3.0752,3.0928,3.0573,3.0752,259088,0
1985-07-12,3.0573,3.0573,2.9947,3.0121,194874,0
1985-07-15,3.0121,3.0391,2.9947,3.0121,140059,0
1985-07-16,3.0217,3.0484,3.0121,3.0305,195321,0
1985-07-17,3.0752,3.0752,3.0484,3.0752,123502,0
1985-07-18,3.0752,3.0752,3.0391,3.0391,174739,0
1985-07-19,3.0484,3.0573,3.0217,3.0484,55040,0
1985-07-22,3.0484,3.0484,3.0217,3.0305,52801,0
1985-07-23,3.0305,3.0305,2.9768,2.9947,188612,0
1985-07-24,2.9768,2.9947,2.9587,2.9947,104038,0
1985-07-25,3.0036,3.0036,2.9409,2.9409,136480,0
1985-07-26,2.9232,2.9409,2.9232,2.9409,90390,0
1985-07-29,2.9587,2.9587,2.9232,2.9232,224179,0
1985-07-30,2.9142,2.9142,2.8875,2.8875,146099,0
1985-07-31,2.9051,2.9142,2.8511,2.8511,500720,0
1985-08-01,2.8511,2.8963,2.8338,2.8963,474098,0
1985-08-02,2.9051,2.9051,2.8695,2.8695,112316,0
1985-08-05,2.8875,2.8963,2.8695,2.8875,219259,0
1985-08-06,2.8963,2.9318,2.8695,2.8695,327770,0
1985-08-07,2.8511,2.8875,2.8511,2.8875,64212,0
1985-08-08,2.8875,2.9409,2.8875,2.9409,382590,0
1985-08-09,2.9409,2.9768,2.9318,2.9587,102472,0
1985-08-12,2.9409,2.9587,2.9232,2.9587,237604,0
1985-08-13,2.9587,3.0121,2.9587,2.9768,352608,0
1985-08-14,2.9587,3.0036,2.9587,2.9947,119923,0
1985-08-15,3.0036,3.0036,2.9947,2.9947,154821,0
1985-08-16,2.9768,2.9947,2.9587,2.9587,380352,0
1985-08-19,2.9587,2.9947,2.9587,2.9947,51011,0
1985-08-20,2.9768,2.9947,2.9409,2.9587,104038,0
1985-08-21,2.9587,2.9587,2.9318,2.9587,264904,0
1985-08-22,2.9768,2.9768,2.9318,2.9409,200469,0
1985-08-23,2.9409,2.9768,2.8875,2.9142,76294,0
1985-08-26,2.9142,2.9409,2.9142,2.9318,40049,0
1985-08-27,2.9318,2.9318,2.8875,2.8963,108512,0
1985-08-28,2.8963,2.9142,2.8875,2.8875,193754,0
1985-08-29,2.8875,2.9142,2.8695,2.8963,183463,0
1985-08-30,2.8963,2.9051,2.8511,2.8875,122608,0
1985-09-03,2.8695,2.8875,2.8695,2.8875,59513,0
1985-09-04,2.8875,2.8963,2.8695,2.8695,116788,0
1985-09-05,2.8695,2.8695,2.8338,2.8338,144310,0
1985-09-06,2.8511,2.8695,2.8511,2.8695,196216,0
1985-09-09,2.8695,2.8963,2.8511,2.8963,166906,0
1985-09-10,2.8963,2.9318,2.8875,2.8963,62648,0
1985-09-11,2.8875,2.8875,2.8511,2.8511,381025,0
1985-09-12,2.8695,2.8875,2.8511,2.8695,377888,0
1985-09-13,2.8695,2.8695,2.8511,2.8695,36247,0
1985-09-16,2.8875,2.9051,2.8695,2.9051,87705,0
1985-09-17,2.8875,2.9051,2.8695,2.9051,71598,0
1985-09-18,2.9051,2.9051,2.8338,2.8511,60185,0
1985-09-19,2.8338,2.8875,2.8338,2.8875,100678,0
1985-09-20,2.8875,2.8963,2.8875,2.8875,150573,0
1985-09-23,2.8695,2.9051,2.8695,2.9051,327552,0
1985-09-24,2.8875,2.9142,2.8875,2.9142,227762,0
1985-09-25,2.9142,2.9232,2.8963,2.9142,84797,0
1985-09-26,2.9051,2.9051,2.8247,2.8338,220603,0
1985-09-30,2.8338,2.8338,2.798,2.807,83676,0
1985-10-01,2.8159,2.8511,2.8159,2.8511,48997,0
1985-10-02,2.8338,2.8695,2.8338,2.8511,172947,0
1985-10-03,2.8695,2.8695,2.8338,2.8338,178096,0
1985-10-04,2.8338,2.8338,2.807,2.807,71819,0
1985-10-07,2.8247,2.8875,2.8159,2.8875,313008,0
1985-10-08,2.8963,2.9142,2.8695,2.8963,258863,0
1985-10-09,2.8875,2.9051,2.8875,2.9051,34455,0
1985-10-10,2.9142,2.9142,2.8875,2.8963,123055,0
1985-10-11,2.8875,2.8963,2.8875,2.8875,214563,0
1985-10-14,2.8963,2.9587,2.8963,2.9409,76071,0
1985-10-15,2.9587,3.0391,2.9409,3.0391,67345,0
1985-10-16,3.0484,3.0573,3.0305,3.0573,96651,0
1985-10-17,3.0573,3.0573,2.9947,2.9947,41168,0
1985-10-18,2.9947,3.0036,2.9768,2.9768,30202,0
1985-10-21,3.0391,3.0752,2.9854,3.0391,133796,0
1985-10-22,3.0391,3.0752,3.0391,3.0752,78080,0
1985-10-23,3.0752,3.0928,3.0573,3.0752,76741,0
1985-10-24,3.0928,3.0928,3.0573,3.0752,73387,0
1985-10-25,3.0573,3.0573,3.0217,3.0391,38930,0
1985-10-28,3.0217,3.0217,2.9947,2.9947,101797,0
1985-10-29,2.9947,3.0573,2.9947,3.0573,73831,0
1985-10-30,3.0391,3.0391,2.9854,3.0036,164446,0
1985-10-31,3.0036,3.0036,2.9587,2.9587,100905,0
1985-11-01,2.9587,2.9768,2.9587,2.9587,140059,0
1985-11-04,2.9587,2.9947,2.9587,2.9768,554419,0
1985-11-05,2.9854,2.9947,2.9768,2.9947,294884,0
1985-11-06,3.0036,3.0573,3.0036,3.0391,569406,0
1985-11-07,3.0305,3.1199,3.0305,3.1107,429350,0
1985-11-08,3.1107,3.1285,3.0928,3.1199,143861,0
1985-11-11,3.1285,3.1823,3.1199,3.1823,228660,0
1985-11-12,3.1823,3.2183,3.1646,3.2002,427112,0
1985-11-13,3.1823,3.2183,3.1823,3.2183,315246,0
1985-11-14,3.2361,3.2806,3.2361,3.2716,627580,0
1985-11-15,3.2806,3.3164,3.2806,3.3164,208523,0
1985-11-18,3.3164,3.3345,3.2986,3.3345,224179,0
1985-11-19,3.3345,3.3699,3.3164,3.3699,233355,0
1985-11-20,3.3521,3.379,3.3521,3.3613,67568,0
1985-11-21,3.379,3.3879,3.3521,3.379,159078,0
1985-11-22,3.379,3.379,3.3164,3.3345,157063,0
1985-11-25,3.3345,3.3345,3.2716,3.2716,80990,0
1985-11-26,3.2716,3.2986,3.2716,3.2806,181448,0
1985-11-27,3.2986,3.3345,3.2986,3.3164,136927,0
1985-11-29,3.3345,3.3345,3.2716,3.2986,162657,0
1985-12-02,3.2986,3.3164,3.2716,3.3164,129540,0
1985-12-03,3.3164,3.3164,3.2897,3.2986,178766,0
1985-12-04,3.2897,3.2897,3.2537,3.2716,386170,0
1985-12-05,3.2986,3.3164,3.2716,3.2716,395342,0
1985-12-06,3.2716,3.3164,3.2361,3.2629,381694,0
1985-12-09,3.2716,3.2986,3.2716,3.2806,163998,0
1985-12-10,3.2897,3.3164,3.2629,3.3164,243650,0
1985-12-11,3.3164,3.3345,3.3164,3.3164,303163,0
1985-12-12,3.3345,3.3345,3.2986,3.3345,501169,0
1985-12-13,3.3345,3.4056,3.3164,3.3879,191068,0
1985-12-16,3.4237,3.531,3.3969,3.486,244097,0
1985-12-17,3.5129,3.5222,3.4684,3.5041,279671,0
1985-12-18,3.486,3.5041,3.4684,3.4684,330007,0
1985-12-19,3.486,3.486,3.4684,3.4684,350151,0
1985-12-20,3.4684,3.4953,3.4684,3.486,333587,0
1985-12-23,3.4684,3.4684,3.3879,3.4056,104260,0
1985-12-24,3.3699,3.4237,3.3699,3.3699,53473,0
1985-12-26,3.3699,3.3699,3.3345,3.3345,26847,0
1985-12-27,3.3521,3.3699,3.3521,3.3613,214786,0
1985-12-30,3.3613,3.3969,3.3521,3.3969,56154,0
1985-12-31,3.3969,3.4237,3.3521,3.3699,76294,0
1986-01-02,3.3699,3.4056,3.3164,3.3969,186818,0
1986-01-03,3.4237,3.4684,3.4237,3.4593,163775,0
1986-01-06,3.486,3.4953,3.4418,3.4593,96208,0
1986-01-07,3.4418,3.531,3.4418,3.5041,139165,0
1986-01-08,3.5222,3.531,3.2986,3.3345,232684,0
1986-01-09,3.3345,3.3345,3.2897,3.3164,181003,0
1986-01-10,3.2986,3.4237,3.2986,3.379,223286,0
1986-01-13,3.3969,3.3969,3.3345,3.3521,188830,0
1986-01-14,3.3345,3.379,3.3164,3.3164,78757,0
1986-01-15,3.3164,3.379,3.3164,3.3521,139385,0
1986-01-16,3.4056,3.4237,3.3521,3.379,216128,0
1986-01-17,3.3699,3.4322,3.3699,3.3699,326654,0
1986-01-20,3.4056,3.4056,3.3699,3.3879,72492,0
1986-01-21,3.3879,3.4148,3.3699,3.3879,152587,0
1986-01-22,3.3699,3.4148,3.3699,3.3969,212995,0
1986-01-23,3.3969,3.3969,3.3699,3.3969,132451,0
1986-01-24,3.4148,3.4148,3.3969,3.3969,184360,0
1986-01-27,3.4148,3.4148,3.3969,3.3969,84346,0
1986-01-28,3.4056,3.4322,3.3879,3.4322,119253,0
1986-01-29,3.486,3.6114,3.4322,3.4322,166237,0
1986-01-30,3.5488,3.6114,3.5488,3.5844,123727,0
1986-01-31,3.6026,3.7902,3.6026,3.647,252148,0
1986-02-03,3.6383,3.6563,3.6202,3.647,178539,0
1986-02-04,3.6648,3.6917,3.6383,3.683,293542,0
1986-02-05,3.6917,3.7634,3.6648,3.7634,127753,0
1986-02-06,3.7723,3.8259,3.7723,3.7902,224632,0
1986-02-07,3.7634,3.7902,3.647,3.7276,167355,0
1986-02-10,3.6917,3.7276,3.6741,3.7008,192415,0
1986-02-11,3.7008,3.7366,3.683,3.7096,194424,0
1986-02-12,3.6917,3.7366,3.6741,3.6741,124621,0
1986-02-13,3.6917,3.7008,3.6383,3.6648,135810,0
1986-02-14,3.6741,3.8171,3.6741,3.8171,115673,0
1986-02-18,3.7989,3.8259,3.7723,3.8171,287499,0
1986-02-19,3.7989,3.8441,3.7989,3.8259,160641,0
1986-02-20,3.8259,3.9152,3.8259,3.8795,130436,0
1986-02-21,3.9062,3.9688,3.8795,3.9688,87480,0
1986-02-24,3.9513,4.0048,3.8708,3.8708,132451,0
1986-02-25,3.8708,3.9062,3.8708,3.8708,189055,0
1986-02-26,3.8527,3.8708,3.8171,3.8708,207177,0
1986-02-27,3.8795,3.9601,3.8795,3.9421,125740,0
1986-02-28,3.987,4.1032,3.9601,4.0852,202259,0
1986-03-03,4.0671,4.0852,3.9152,3.9244,195771,0
1986-03-04,3.9244,3.9601,3.9062,3.9513,218811,0
1986-03-05,3.9421,3.987,3.9244,3.987,195099,0
1986-03-06,3.987,4.0226,3.987,4.0226,97773,0
1986-03-07,4.0226,4.0586,3.978,4.0586,255731,0
1986-03-10,4.0671,4.1032,4.0496,4.1032,79203,0
1986-03-11,4.0852,4.1746,4.0671,4.1746,199346,0
1986-03-12,4.1746,4.2014,4.1032,4.1119,164446,0
1986-03-13,4.1119,4.1298,4.0316,4.0586,168026,0
1986-03-14,4.0586,4.2103,4.0316,4.2103,683739,0
1986-03-17,4.2103,4.264,4.1834,4.264,297789,0
1986-03-18,4.2461,4.2729,4.2192,4.2373,509894,0
1986-03-19,4.264,4.2908,4.2373,4.2461,286828,0
1986-03-20,4.2729,4.2729,4.2373,4.2461,170041,0
1986-03-21,4.2373,4.2461,4.2103,4.2103,302715,0
1986-03-24,4.2192,4.2729,4.2192,4.2729,193754,0
1986-03-25,4.2729,4.2908,4.1478,4.2908,206061,0
1986-03-26,4.2908,4.3177,4.2549,4.3177,301817,0
1986-03-27,4.3177,4.3443,4.3086,4.3086,111645,0
1986-03-31,4.2908,4.2908,4.1746,4.2192,82557,0
1986-04-01,4.2103,4.2103,3.9421,4.0048,268038,0
1986-04-02,3.987,4.1478,3.9688,4.1478,248794,0
1986-04-03,4.1387,4.1656,4.0316,4.0671,144756,0
1986-04-04,4.0586,4.1032,4.0316,4.0671,223511,0
1986-04-07,4.0586,4.0671,4.0226,4.0586,185031,0
1986-04-08,4.0852,4.1746,4.0586,4.1746,189055,0
1986-04-09,4.2103,4.2373,4.1834,4.2373,203824,0
1986-04-10,4.2373,4.2373,4.2103,4.2103,93971,0
1986-04-11,4.2103,4.2192,4.1656,4.1834,105377,0
1986-04-14,4.2373,4.2461,4.1834,4.2282,108512,0
1986-04-15,4.1834,4.2549,4.1834,4.1834,57722,0
1986-04-16,4.1834,4.3177,4.1834,4.3177,144756,0
1986-04-17,4.3265,4.4692,4.3177,4.4517,632505,0
1986-04-18,4.4517,4.5322,4.4517,4.5322,107394,0
1986-04-21,4.5322,4.5946,4.5144,4.5857,225303,0
1986-04-22,4.5412,4.5412,4.398,4.398,118359,0
1986-04-23,4.398,4.4692,4.3265,4.4159,127976,0
1986-04-24,4.3535,4.3535,4.2817,4.2997,34903,0
1986-04-25,4.3265,4.3265,4.2997,4.3086,161539,0
1986-04-28,4.3177,4.3177,4.2103,4.2461,195545,0
1986-04-29,4.2373,4.2461,4.1834,4.2373,238950,0
1986-04-30,4.2373,4.2373,4.1656,4.1834,55936,0
1986-05-01,4.2014,4.2103,4.1478,4.2014,110751,0
1986-05-02,4.1656,4.1834,4.1387,4.1478,81887,0
1986-05-05,4.1478,4.1746,4.1298,4.1656,157509,0
1986-05-06,4.1656,4.1746,4.1032,4.1387,304055,0
1986-05-07,4.121,4.1656,4.1119,4.1656,138268,0
1986-05-08,4.1746,4.2549,4.1746,4.2549,287499,0
1986-05-09,4.2549,4.3177,4.2461,4.2817,172275,0
1986-05-12,4.2997,4.3535,4.2729,4.3535,221721,0
1986-05-13,4.3621,4.389,4.3086,4.3265,157063,0
1986-05-14,4.3621,4.4607,4.3443,4.4607,374760,0
1986-05-15,4.434,4.4692,4.3621,4.3711,208746,0
1986-05-16,4.3443,4.3443,4.264,4.264,186148,0
1986-05-19,4.2729,4.2729,4.2014,4.2461,104260,0
1986-05-20,4.2461,4.2817,4.2192,4.2817,254614,0
1986-05-21,4.2817,4.3265,4.2817,4.2817,255284,0
1986-05-22,4.3443,4.6036,4.3443,4.5857,304501,0
1986-05-23,4.5946,4.6394,4.5322,4.5412,248794,0
1986-05-27,4.5857,4.6576,4.5857,4.6576,140955,0
1986-05-28,4.6661,4.8094,4.6661,4.7824,187940,0
1986-05-29,4.8183,4.8809,4.7913,4.8809,101128,0
1986-05-30,4.8809,4.9881,4.8094,4.8094,247900,0
1986-06-02,4.845,4.845,4.6576,4.6931,166682,0
1986-06-03,4.702,4.7913,4.6483,4.7378,95311,0
1986-06-04,4.7556,4.7556,4.6931,4.7199,216353,0
1986-06-05,4.702,4.7288,4.702,4.7288,47211,0
1986-06-06,4.7288,4.7736,4.7199,4.7378,87254,0
1986-06-09,4.7199,4.7199,4.6394,4.6394,141403,0
1986-06-10,4.6394,4.6576,4.6394,4.6394,99564,0
1986-06-11,4.6661,4.6661,4.6215,4.6305,105154,0
1986-06-12,4.6305,4.6305,4.6036,4.6036,78310,0
1986-06-13,4.6036,4.6576,4.6036,4.6483,121039,0
1986-06-16,4.6576,4.6576,4.6036,4.6036,125740,0
1986-06-17,4.6215,4.6305,4.4692,4.5412,158403,0
1986-06-18,4.559,4.5767,4.5412,4.5767,128428,0
1986-06-19,4.5767,4.6394,4.5679,4.6036,291306,0
1986-06-20,4.6126,4.6483,4.6036,4.6394,328668,0
1986-06-23,4.702,4.7556,4.6661,4.7199,227984,0
1986-06-24,4.7288,4.7913,4.7199,4.7378,370062,0
1986-06-25,4.7378,4.8094,4.7378,4.7736,175409,0
1986-06-26,4.7913,4.845,4.7736,4.8183,204269,0
1986-06-27,4.8183,4.8359,4.8094,4.8094,87705,0
1986-06-30,4.8094,4.8183,4.7913,4.8094,62871,0
1986-07-01,4.845,4.845,4.8005,4.8094,233134,0
1986-07-02,4.7913,4.7913,4.7556,4.7736,294214,0
1986-07-03,4.7736,4.7736,4.7199,4.7288,168471,0
1986-07-07,4.7288,4.7288,4.55,4.55,391089,0
1986-07-08,4.5412,4.5412,4.3621,4.4159,288171,0
1986-07-09,4.4074,4.434,4.3535,4.4159,189506,0
1986-07-10,4.434,4.4692,4.264,4.3711,193083,0
1986-07-11,4.3535,4.389,4.3535,4.389,298464,0
1986-07-14,4.398,4.398,4.264,4.264,118579,0
1986-07-15,4.264,4.2817,4.2014,4.2373,277655,0
1986-07-16,4.2373,4.3177,4.2014,4.264,128428,0
1986-07-17,4.3086,4.3443,4.2729,4.3086,329340,0
1986-07-18,4.3265,4.3443,4.2729,4.2729,125518,0
1986-07-21,4.2192,4.3086,4.2192,4.3086,159974,0
1986-07-22,4.3265,4.3621,4.3086,4.3177,134463,0
1986-07-23,4.3265,4.3621,4.2997,4.3265,181003,0
1986-07-24,4.3356,4.3356,4.264,4.264,108735,0
1986-07-25,4.2461,4.2549,4.1746,4.1834,211208,0
1986-07-28,4.2014,4.2373,4.2014,4.2373,355740,0
1986-07-29,4.2103,4.2103,4.1746,4.1834,208968,0
1986-07-30,4.1746,4.1746,4.0852,4.1032,151694,0
1986-07-31,4.1032,4.2103,4.1032,4.2103,91061,0
1986-08-01,4.2103,4.2817,4.2014,4.264,257072,0
1986-08-04,4.2549,4.2549,4.1656,4.2461,240738,0
1986-08-05,4.2461,4.2908,4.2192,4.2192,154154,0
1986-08-06,4.2461,4.264,4.1387,4.1387,137823,0
1986-08-07,4.1566,4.1746,4.121,4.121,287052,0
1986-08-08,4.121,4.1746,4.1119,4.1119,257966,0
1986-08-11,4.0852,4.1656,4.0852,4.1566,270047,0
1986-08-12,4.1746,4.2192,4.1746,4.2103,178766,0
1986-08-13,4.2103,4.3177,4.2103,4.3177,354621,0
1986-08-14,4.3265,4.4074,4.3265,4.3621,149457,0
1986-08-15,4.3621,4.389,4.3443,4.389,95538,0
1986-08-18,4.389,4.389,4.3443,4.3711,78757,0
1986-08-19,4.3711,4.4074,4.3621,4.3621,193083,0
1986-08-20,4.3621,4.398,4.3621,4.398,183690,0
1986-08-21,4.4074,4.4247,4.398,4.398,118359,0
1986-08-22,4.3711,4.389,4.3086,4.3621,138937,0
1986-08-25,4.3535,4.3535,4.2817,4.2997,112093,0
1986-08-26,4.2729,4.398,4.2729,4.3711,374760,0
1986-08-27,4.3711,4.5679,4.3711,4.5231,327103,0
1986-08-28,4.5322,4.5857,4.4963,4.5412,157733,0
1986-08-29,4.5322,4.5767,4.4074,4.4247,95088,0
1986-09-02,4.434,4.5144,4.398,4.398,247900,0
1986-09-03,4.4074,4.4963,4.3535,4.4963,120368,0
1986-09-04,4.4786,4.5679,4.4692,4.5679,425995,0
1986-09-05,4.5857,4.6839,4.5767,4.5767,150127,0
1986-09-08,4.5679,4.5767,4.5054,4.5412,149903,0
1986-09-09,4.5231,4.5322,4.4963,4.5144,431364,0
1986-09-10,4.4963,4.5144,4.4607,4.4786,154380,0
1986-09-11,4.4428,4.4428,4.1834,4.2729,361333,0
1986-09-12,4.2192,4.2192,3.987,3.9957,673446,0
1986-09-15,4.0226,4.0316,3.9513,3.9688,216801,0
1986-09-16,3.9688,3.9688,3.8708,3.9244,129097,0
1986-09-17,3.9513,3.978,3.9152,3.9152,161313,0
1986-09-18,3.9421,3.9421,3.7812,3.8708,170932,0
1986-09-19,3.8708,3.8795,3.8348,3.8795,285486,0
1986-09-22,3.9062,4.0316,3.8708,4.0226,221721,0
1986-09-23,4.0852,4.0852,3.9244,3.9244,181003,0
1986-09-24,3.9244,4.0226,3.9244,4.0226,233579,0
1986-09-25,4.0226,4.0226,3.9513,3.9688,108066,0
1986-09-26,3.9334,4.0226,3.9334,3.9957,197337,0
1986-09-29,3.9601,3.978,3.9421,3.9601,84797,0
1986-09-30,3.9513,3.978,3.9421,3.9513,409883,0
1986-10-01,3.9152,3.978,3.8441,3.8616,364690,0
1986-10-02,3.8348,3.8795,3.8348,3.8441,394894,0
1986-10-03,3.8616,3.9152,3.8441,3.8441,541217,0
1986-10-06,3.8441,3.8441,3.7989,3.8348,359767,0
1986-10-07,3.8348,3.8441,3.7812,3.8348,521081,0
1986-10-08,3.8441,3.987,3.8348,3.9601,270273,0
1986-10-09,3.9688,4.0496,3.9688,3.9957,275418,0
1986-10-10,3.9688,4.0496,3.9513,3.9957,70923,0
1986-10-13,3.987,4.0316,3.987,3.9957,43626,0
1986-10-14,4.0226,4.0671,3.987,4.0586,109632,0
1986-10-15,4.0941,4.1298,4.0496,4.0941,215460,0
1986-10-16,4.1387,4.1834,4.1119,4.1298,544800,0
1986-10-17,4.1119,4.1834,4.0852,4.1478,125291,0
1986-10-20,4.1119,4.1119,4.0226,4.0496,167132,0
1986-10-21,4.0586,4.1119,4.0226,4.0941,135135,0
1986-10-22,4.0941,4.1119,4.0226,4.0852,324642,0
1986-10-23,4.0941,4.2461,4.0586,4.2373,604985,0
1986-10-24,4.2461,4.2817,4.1924,4.2103,269378,0
1986-10-27,4.2192,4.2461,4.121,4.2461,179438,0
1986-10-28,4.2373,4.3356,4.1834,4.3177,362453,0
1986-10-29,4.3086,4.3265,4.2817,4.2908,361781,0
1986-10-30,4.3177,4.3805,4.3086,4.3711,438746,0
1986-10-31,4.3356,4.3443,4.2908,4.3443,83902,0
1986-11-03,4.3086,4.3711,4.3086,4.3356,367155,0
1986-11-04,4.3356,4.4607,4.3086,4.4159,175409,0
1986-11-05,4.4159,4.4159,4.3177,4.3621,174289,0
1986-11-06,4.3711,4.434,4.3086,4.3535,86364,0
1986-11-07,4.3535,4.3535,4.2461,4.2729,150127,0
1986-11-10,4.2729,4.3177,4.2373,4.3177,118359,0
1986-11-11,4.3265,4.4607,4.3177,4.4607,69580,0
1986-11-12,4.4692,4.4786,4.398,4.398,119027,0
1986-11-13,4.389,4.398,4.3535,4.3535,62871,0
1986-11-14,4.3086,4.3086,4.2461,4.2461,195321,0
1986-11-17,4.2014,4.2461,4.1834,4.1924,103145,0
1986-11-18,4.1119,4.1566,3.8348,3.9421,419281,0
1986-11-19,3.9244,4.0316,3.8708,4.0137,256178,0
1986-11-20,4.0226,4.0852,4.0137,4.0496,185475,0
1986-11-21,4.0496,4.1032,4.0137,4.0941,288844,0
1986-11-24,4.1032,4.1478,4.1032,4.1478,354621,0
1986-11-25,4.1119,4.1478,4.1119,4.1478,185926,0
1986-11-26,4.1656,4.2461,4.1656,4.2103,343437,0
1986-11-28,4.2373,4.2817,4.2103,4.2817,76294,0
1986-12-01,4.2549,4.2817,4.2103,4.2461,272958,0
1986-12-02,4.2729,4.434,4.2729,4.4074,439195,0
1986-12-03,4.398,4.4247,4.3356,4.3356,206507,0
1986-12-04,4.3086,4.3805,4.3086,4.3711,289290,0
1986-12-05,4.3443,4.3805,4.3177,4.3265,198902,0
1986-12-08,4.3265,4.3443,4.2461,4.3086,363793,0
1986-12-09,4.2908,4.3265,4.2373,4.2373,221274,0
1986-12-10,4.2014,4.2373,4.1924,4.2103,291975,0
1986-12-11,4.2103,4.2103,4.1478,4.1834,353726,0
1986-12-12,4.1298,4.1387,4.0316,4.0496,185701,0
1986-12-15,4.0048,4.0048,3.8708,3.9334,414580,0
1986-12-16,3.9513,3.9688,3.8708,3.9062,578360,0
1986-12-17,3.8708,3.9062,3.8259,3.8259,509447,0
1986-12-18,3.7989,3.7989,3.7185,3.7723,838787,0
1986-12-19,3.7546,3.9421,3.7185,3.9062,636530,0
1986-12-22,3.8348,3.8348,3.7185,3.7454,500944,0
1986-12-23,3.7454,3.7454,3.647,3.7366,601849,0
1986-12-24,3.7276,3.7366,3.6917,3.7366,438298,0
1986-12-26,3.7366,3.7366,3.7096,3.7276,68688,0
1986-12-29,3.7008,3.7008,3.647,3.683,345896,0
1986-12-30,3.683,3.683,3.6114,3.6563,199127,0
1986-12-31,3.6741,3.7185,3.647,3.7008,204046,0
1987-01-02,3.7366,3.7902,3.7096,3.7723,404960,0
1987-01-05,3.7723,3.8259,3.7546,3.8259,1133225,0
1987-01-06,3.8348,3.8795,3.7902,3.8616,967881,0
1987-01-07,3.8708,3.9062,3.8616,3.8795,614604,0
1987-01-08,3.9062,3.9957,3.8976,3.9601,348356,0
1987-01-09,3.9421,4.0316,3.9421,4.0137,162879,0
1987-01-12,4.0137,4.0316,3.978,3.978,434716,0
1987-01-13,3.9513,4.0048,3.9513,4.0048,462241,0
1987-01-14,4.0137,4.0671,4.0048,4.0496,207851,0
1987-01-15,4.0496,4.0941,4.0226,4.0586,1000995,0
1987-01-16,4.0226,4.0316,3.9421,3.987,436509,0
1987-01-19,3.978,4.0586,3.978,4.0316,103365,0
1987-01-20,4.0671,4.1119,4.0586,4.0671,246109,0
1987-01-21,4.0404,4.1119,4.0404,4.0852,357531,0
1987-01-22,4.0763,4.1478,4.0671,4.1387,335603,0
1987-01-23,4.1656,4.4963,4.1387,4.2103,442104,0
1987-01-26,4.1656,4.2373,4.1298,4.2103,144534,0
1987-01-27,4.2103,4.2817,4.1387,4.1387,264680,0
1987-01-28,4.1746,4.2461,4.1746,4.2103,154154,0
1987-01-29,4.2549,4.264,4.1834,4.2014,144310,0
1987-01-30,4.2014,4.264,4.2014,4.2373,426665,0
1987-02-02,4.2373,4.2997,4.2014,4.2192,110077,0
1987-02-03,4.2103,4.2997,4.2103,4.2461,140503,0
1987-02-04,4.2373,4.3265,4.2192,4.2817,174960,0
1987-02-05,4.3086,4.3535,4.2997,4.3265,311662,0
1987-02-06,4.3621,4.398,4.3086,4.3086,797841,0
1987-02-09,4.3265,4.3265,4.2908,4.2997,296677,0
1987-02-10,4.3177,4.3711,4.2997,4.3356,285486,0
1987-02-11,4.3711,4.4963,4.3711,4.4963,223286,0
1987-02-12,4.4963,4.4963,4.389,4.389,451053,0
1987-02-13,4.3711,4.5231,4.3356,4.5231,489530,0
1987-02-17,4.5054,4.6483,4.5054,4.6483,244772,0
1987-02-18,4.6305,4.6576,4.5412,4.6126,463355,0
1987-02-19,4.6305,4.6661,4.6036,4.6576,336947,0
1987-02-20,4.6661,4.8005,4.6661,4.8005,341423,0
1987-02-23,4.7824,4.8183,4.7646,4.8094,255284,0
1987-02-24,4.7913,4.8271,4.7824,4.8271,201809,0
1987-02-25,4.8271,4.854,4.8094,4.854,233134,0
1987-02-26,4.854,4.9254,4.8005,4.9075,144310,0
1987-02-27,4.9165,5.0418,4.9165,5.0233,191068,0
1987-03-02,5.0328,5.0594,4.9431,4.9431,307635,0
1987-03-03,4.9431,4.9431,4.854,4.8627,160868,0
1987-03-04,4.8359,4.8897,4.8094,4.8809,243425,0
1987-03-05,4.8987,4.8987,4.7913,4.8271,545469,0
1987-03-06,4.8094,4.8627,4.8005,4.8627,306967,0
1987-03-09,4.8809,4.9075,4.845,4.9075,142295,0
1987-03-10,4.9431,4.9792,4.9254,4.9792,325090,0
1987-03-11,5.0233,5.0233,4.9431,4.9968,219486,0
1987-03-12,4.9968,4.9968,4.9254,4.9523,170488,0
1987-03-13,4.9431,4.9523,4.8719,4.8719,222618,0
1987-03-16,4.854,4.854,4.8094,4.8271,317034,0
1987-03-17,4.8094,4.854,4.7913,4.8359,173396,0
1987-03-18,4.8359,4.8897,4.8005,4.8271,506984,0
1987-03-19,4.8359,4.9523,4.8359,4.9075,321064,0
1987-03-20,4.9165,5.0418,4.9165,5.0418,230672,0
1987-03-23,5.0233,5.0418,4.9968,5.0418,165565,0
1987-03-24,5.0233,5.104,4.9792,5.0773,332921,0
1987-03-25,5.0773,5.1132,5.0328,5.0954,232012,0
1987-03-26,5.0773,5.1492,5.0773,5.1132,79874,0
1987-03-27,5.1132,5.1492,5.0233,5.0233,100235,0
1987-03-30,4.9523,4.9523,4.854,4.9165,189506,0
1987-03-31,4.9431,5.0233,4.9165,5.0233,220829,0
1987-04-01,5.015,5.015,4.9523,5.015,175409,0
1987-04-02,5.015,5.0233,4.9165,5.015,178318,0
1987-04-03,5.0233,5.3369,5.015,5.283,219038,0
1987-04-06,5.2564,5.265,5.1758,5.2203,142520,0
1987-04-07,5.2203,5.2564,5.0418,5.0954,198902,0
1987-04-08,5.0233,5.0594,4.9431,5.015,148561,0
1987-04-09,5.015,5.015,4.9075,4.9075,415249,0
1987-04-10,4.8897,4.9165,4.845,4.8987,302715,0
1987-04-13,4.854,4.8987,4.854,4.8627,235595,0
1987-04-14,4.8005,4.8183,4.6305,4.6483,899865,0
1987-04-15,4.7288,4.7646,4.6483,4.7556,407201,0
1987-04-16,4.7824,4.854,4.7646,4.7736,311662,0
1987-04-20,4.6752,4.8005,4.6215,4.6752,162657,0
1987-04-21,4.6752,4.7646,4.5767,4.7646,389077,0
1987-04-22,4.7913,4.845,4.6661,4.6839,321286,0
1987-04-23,4.6839,4.6839,4.6305,4.6576,528241,0
1987-04-24,4.6394,4.6576,4.4517,4.55,213220,0
1987-04-27,4.5144,4.6839,4.4074,4.5767,281685,0
1987-04-28,4.55,4.5767,4.5054,4.5054,289960,0
1987-04-29,4.5412,4.5412,4.4692,4.4963,450602,0
1987-04-30,4.4692,4.5679,4.4692,4.5679,415702,0
1987-05-01,4.55,4.6576,4.55,4.6394,507209,0
1987-05-04,4.6752,4.8005,4.6752,4.7465,209417,0
1987-05-05,4.7288,4.854,4.7288,4.7736,200020,0
1987-05-06,4.7736,4.8005,4.6931,4.7288,211879,0
1987-05-07,4.6931,4.7378,4.6576,4.7108,165341,0
1987-05-08,4.7288,4.7465,4.6394,4.6661,175632,0
1987-05-11,4.6483,4.7199,4.6305,4.6305,291529,0
1987-05-12,4.6215,4.6215,4.5679,4.5857,281016,0
1987-05-13,4.6126,4.6215,4.5144,4.5322,1204594,0
1987-05-14,4.5412,4.55,4.5054,4.55,323970,0
1987-05-15,4.5144,4.5144,4.3177,4.4074,156613,0
1987-05-18,4.398,4.398,4.3443,4.3621,392211,0
1987-05-19,4.3805,4.389,4.3265,4.3265,454856,0
1987-05-20,4.3265,4.3265,4.2817,4.2817,292425,0
1987-05-21,4.3086,4.3443,4.2817,4.3265,526450,0
1987-05-22,4.3443,4.4159,4.3443,4.3805,143190,0
1987-05-26,4.4159,4.55,4.4159,4.5412,252597,0
1987-05-27,4.5144,4.5767,4.5144,4.5412,105154,0
1987-05-28,4.55,4.6215,4.55,4.5946,372519,0
1987-05-29,4.6215,4.702,4.6215,4.702,215460,0
1987-06-01,4.7108,4.7736,4.6931,4.7199,214563,0
1987-06-02,4.7108,4.8005,4.6839,4.7199,206061,0
1987-06-03,4.7288,4.845,4.7288,4.7913,151694,0
1987-06-04,4.7736,4.7913,4.7465,4.7465,379683,0
1987-06-05,4.7288,4.7646,4.7288,4.7556,195099,0
1987-06-08,4.7736,4.7913,4.7378,4.7736,129321,0
1987-06-09,4.7913,4.854,4.7736,4.8005,214116,0
1987-06-10,4.8094,4.8719,4.8005,4.8183,244097,0
1987-06-11,4.845,4.8809,4.8359,4.8719,146993,0
1987-06-12,4.9075,4.9881,4.9075,4.9792,202259,0
1987-06-15,5.0773,5.1399,5.0685,5.0954,215460,0
1987-06-16,5.104,5.1758,5.104,5.1758,366032,0
1987-06-17,5.3008,5.3008,5.1758,5.1758,277882,0
1987-06-18,5.1399,5.1758,5.104,5.1667,255731,0
1987-06-19,5.1667,5.2564,5.1399,5.2564,346791,0
1987-06-22,5.3545,5.3545,5.2564,5.265,246332,0
1987-06-23,5.265,5.265,5.131,5.1667,368717,0
1987-06-24,5.1758,5.238,5.1667,5.1758,198233,0
1987-06-25,5.2114,5.2114,5.1758,5.2114,127083,0
1987-06-26,5.238,5.238,5.1667,5.1758,94192,0
1987-06-29,5.1758,5.2114,5.1758,5.1758,161984,0
1987-06-30,5.2028,5.2114,5.0954,5.104,220603,0
1987-07-01,5.0418,5.0954,5.0328,5.0954,432260,0
1987-07-02,5.104,5.104,5.0505,5.0685,75849,0
1987-07-06,5.0418,5.0594,4.9702,5.0058,136480,0
1987-07-07,4.9792,5.1399,4.9792,5.104,171157,0
1987-07-08,5.0685,5.1758,5.0685,5.131,221055,0
1987-07-09,5.131,5.2114,5.104,5.1758,279447,0
1987-07-10,5.2114,5.2741,5.2114,5.238,134463,0
1987-07-13,5.2474,5.2474,5.2114,5.238,86364,0
1987-07-14,5.2474,5.283,5.238,5.283,211879,0
1987-07-15,5.265,5.3902,5.265,5.3813,497813,0
1987-07-16,5.4081,5.471,5.3993,5.471,325536,0
1987-07-17,5.4617,5.5869,5.4617,5.56,613709,0
1987-07-20,5.5066,5.5421,5.5066,5.5066,168471,0
1987-07-21,5.4977,5.6585,5.4977,5.5334,696713,0
1987-07-22,5.5421,5.5782,5.5421,5.5421,312111,0
1987-07-23,5.56,5.5869,5.5066,5.5245,247228,0
1987-07-24,5.5421,5.5869,5.5334,5.5782,194207,0
1987-07-27,5.56,5.5782,5.5245,5.56,53695,0
1987-07-28,5.56,5.56,5.4527,5.4887,113214,0
1987-07-29,5.5869,5.5869,5.5334,5.56,236490,0
1987-07-30,5.5869,5.5869,5.56,5.5869,178318,0
1987-07-31,5.56,5.5869,5.56,5.56,70252,0
1987-08-03,5.56,5.56,5.4349,5.4349,221949,0
1987-08-04,5.4887,5.5153,5.3813,5.3993,329562,0
1987-08-05,5.3545,5.4887,5.3545,5.4349,214563,0
1987-08-06,5.4887,5.56,5.4617,5.56,213220,0
1987-08-07,5.56,5.6857,5.56,5.6495,326429,0
1987-08-10,5.6585,5.7122,5.6495,5.7122,299134,0
1987-08-11,5.6857,5.7659,5.6857,5.7389,232684,0
1987-08-12,5.7481,5.7659,5.7031,5.73,263112,0
1987-08-13,5.7659,5.8642,5.7389,5.8462,287499,0
1987-08-14,5.8462,5.8642,5.8014,5.8014,352833,0
1987-08-17,5.8014,5.8462,5.7833,5.8194,193979,0
1987-08-18,5.8014,5.8014,5.7122,5.7747,151021,0
1987-08-19,5.8103,5.8103,5.7659,5.8014,209865,0
1987-08-20,5.8014,5.8462,5.7747,5.8194,431364,0
1987-08-21,5.8462,5.8729,5.7659,5.8372,294214,0
1987-08-24,5.8372,5.8372,5.7122,5.7389,221055,0
1987-08-25,5.7389,5.7747,5.7389,5.7481,131331,0
1987-08-26,5.7659,5.7833,5.7659,5.7659,241634,0
1987-08-27,5.7659,5.7659,5.6314,5.7031,214786,0
1987-08-28,5.7031,5.7031,5.5513,5.5513,121264,0
1987-08-31,5.5421,5.5513,5.471,5.4794,362005,0
1987-09-01,5.4794,5.5334,5.4171,5.4171,176082,0
1987-09-02,5.4171,5.4441,5.3545,5.4081,350822,0
1987-09-03,5.4349,5.471,5.2564,5.3276,249691,0
1987-09-04,5.3008,5.3635,5.1758,5.2114,162431,0
1987-09-08,5.2203,5.2564,5.0685,5.131,433825,0
1987-09-09,5.1223,5.1578,5.0954,5.0954,300030,0
1987-09-10,5.131,5.1758,5.0505,5.131,247900,0
1987-09-11,5.131,5.1667,5.1223,5.1667,177200,0
1987-09-14,5.1758,5.283,5.1758,5.2564,286383,0
1987-09-15,5.283,5.283,5.2114,5.2474,111419,0
1987-09-16,5.2564,5.2564,5.1847,5.2114,298686,0
1987-09-17,5.2564,5.2564,5.2114,5.2564,202483,0
1987-09-18,5.265,5.3276,5.265,5.292,374533,0
1987-09-21,5.3008,5.3276,5.1667,5.1758,234250,0
1987-09-22,5.1667,5.2474,5.1223,5.2474,283695,0
1987-09-23,5.2474,5.3276,5.1578,5.2028,277655,0
1987-09-24,5.2114,5.2564,5.2028,5.2203,147219,0
1987-09-25,5.2114,5.2203,5.1758,5.1847,163102,0
1987-09-28,5.2114,5.3813,5.2114,5.3186,149903,0
1987-09-29,5.3186,5.3725,5.283,5.3186,161763,0
1987-09-30,5.3276,5.3276,5.2114,5.2114,575897,0
1987-10-01,5.2474,5.2564,5.2114,5.2474,119923,0
1987-10-02,5.2114,5.2474,5.2114,5.2203,180553,0
1987-10-05,5.2203,5.2203,5.1578,5.2114,289067,0
1987-10-06,5.2114,5.2114,5.104,5.1399,297346,0
1987-10-07,5.1492,5.1492,5.015,5.0954,402276,0
1987-10-08,5.1223,5.1223,4.854,4.9165,659576,0
1987-10-09,4.9165,4.9523,4.845,4.845,227984,0
1987-10-12,4.8183,4.8719,4.8094,4.845,142968,0
1987-10-13,4.8809,4.8809,4.854,4.8809,139609,0
1987-10-14,4.8719,4.8809,4.6931,4.7199,279001,0
1987-10-15,4.702,4.702,4.5412,4.5412,371849,0
1987-10-16,4.5054,4.5144,4.3621,4.398,562922,0
1987-10-19,4.2014,4.2014,3.7276,3.7276,624893,0
1987-10-20,3.8441,3.9244,3.2986,3.3879,1078411,0
1987-10-21,3.5576,3.6294,3.486,3.486,1255603,0
1987-10-22,3.1734,3.5936,3.1378,3.5222,540993,0
1987-10-23,3.4593,3.7723,3.4593,3.7723,827823,0
1987-10-26,3.5936,3.7008,3.5041,3.5398,338963,0
1987-10-27,3.5844,3.6294,3.5576,3.6114,255507,0
1987-10-28,3.486,3.6917,3.3879,3.647,436284,0
1987-10-29,3.6294,3.8441,3.5758,3.7723,314572,0
1987-10-30,3.7989,3.8708,3.6917,3.7812,299357,0
1987-11-02,3.7634,3.8708,3.7546,3.7902,586860,0
1987-11-03,3.7723,3.7723,3.7276,3.7634,377888,0
1987-11-04,3.7546,3.8079,3.7276,3.7812,362453,0
1987-11-05,3.7546,4.0586,3.7454,3.9152,254835,0
1987-11-06,3.9601,4.0226,3.8795,3.8976,275418,0
1987-11-09,3.8708,3.8708,3.7812,3.8079,351714,0
1987-11-10,3.8079,3.8079,3.7185,3.7185,195545,0
1987-11-11,3.7634,3.7989,3.7366,3.7634,186598,0
1987-11-12,3.8079,3.8171,3.7366,3.7366,269378,0
1987-11-13,3.7454,3.7902,3.7366,3.7546,305626,0
1987-11-16,3.7989,3.8708,3.7723,3.8079,144089,0
1987-11-17,3.8079,3.8348,3.7723,3.8079,166457,0
1987-11-18,3.8171,3.9062,3.7723,3.8441,198902,0
1987-11-19,3.8079,3.8348,3.7185,3.7454,174739,0
1987-11-20,3.7366,3.8079,3.6917,3.6917,169817,0
1987-11-23,3.6741,3.7096,3.6383,3.7096,114556,0
1987-11-24,3.7096,3.7812,3.6383,3.6917,200692,0
1987-11-25,3.7096,3.7096,3.5936,3.6026,198675,0
1987-11-27,3.5936,3.5936,3.5398,3.5576,335156,0
1987-11-30,3.4593,3.4593,3.2449,3.3164,580595,0
1987-12-01,3.3164,3.3521,3.2806,3.2806,432931,0
1987-12-02,3.2806,3.4056,3.2806,3.3879,408095,0
1987-12-03,3.3879,3.3879,3.2806,3.2806,555090,0
1987-12-04,3.1734,3.2806,3.1199,3.2092,575897,0
1987-12-07,3.1823,3.2629,3.1823,3.2183,165790,0
1987-12-08,3.2449,3.4237,3.2449,3.3879,219486,0
1987-12-09,3.3879,3.4418,3.3345,3.4056,184136,0
1987-12-10,3.3699,3.3699,3.3345,3.3521,203601,0
1987-12-11,3.3521,3.3699,3.3164,3.3521,137153,0
1987-12-14,3.3521,3.4418,3.3345,3.4418,206283,0
1987-12-15,3.4593,3.5758,3.4237,3.4237,308758,0
1987-12-16,3.4593,3.5667,3.3879,3.5667,377888,0
1987-12-17,3.5667,3.5844,3.3164,3.3521,276313,0
1987-12-18,3.3345,3.5041,3.3345,3.4684,642795,0
1987-12-21,3.486,3.5844,3.4684,3.5667,161763,0
1987-12-22,3.5576,3.5758,3.486,3.5222,401609,0
1987-12-23,3.5041,3.6294,3.5041,3.6294,409883,0
1987-12-24,3.683,3.7096,3.6383,3.7096,176976,0
1987-12-28,3.7008,3.7008,3.6026,3.6294,229775,0
1987-12-29,3.6114,3.6294,3.5936,3.6202,72041,0
1987-12-30,3.6026,3.7276,3.5936,3.6917,206507,0
1987-12-31,3.7546,3.7902,3.7276,3.7366,171829,0
1988-01-04,3.7812,3.9601,3.7546,3.8079,212995,0
1988-01-05,3.8527,3.987,3.8527,3.9513,446576,0
1988-01-06,4.0226,4.0316,3.978,4.0226,195321,0
1988-01-07,3.987,4.0941,3.9513,4.0586,319717,0
1988-01-08,4.0586,4.0941,3.987,3.987,153708,0
1988-01-11,3.987,3.987,3.8795,3.9421,119698,0
1988-01-12,3.9513,3.9513,3.8708,3.9244,133568,0
1988-01-13,3.9062,3.978,3.8708,3.978,142295,0
1988-01-14,3.978,3.9957,3.9513,3.987,98444,0
1988-01-15,3.9957,4.1656,3.9957,4.0852,151916,0
1988-01-18,4.0941,4.1032,4.0586,4.0941,306519,0
1988-01-19,4.0852,4.2461,4.0586,4.1746,106273,0
1988-01-20,4.1746,4.1746,4.0671,4.0941,133122,0
1988-01-21,4.1656,4.1656,4.0226,4.0226,195995,0
1988-01-22,4.0586,4.0941,4.0316,4.0586,348583,0
1988-01-25,4.0852,4.2461,4.0852,4.2461,188160,0
1988-01-26,4.2817,4.3443,4.2461,4.2461,361333,0
1988-01-27,4.2549,4.3443,4.2549,4.3177,205390,0
1988-01-28,4.3265,4.3443,4.2549,4.2817,323520,0
1988-01-29,4.2908,4.3177,4.2817,4.3177,158181,0
1988-02-01,4.3177,4.3177,4.2729,4.2817,95538,0
1988-02-02,4.2817,4.3265,4.2729,4.3265,206061,0
1988-02-03,4.3265,4.3265,4.2103,4.2373,177424,0
1988-02-04,4.2817,4.3265,4.2817,4.3177,286160,0
1988-02-05,4.3177,4.3621,4.2817,4.2817,270944,0
1988-02-08,4.2908,4.2908,4.2373,4.2461,242530,0
1988-02-09,4.2729,4.2817,4.2014,4.2461,221497,0
1988-02-10,4.2373,4.389,4.2373,4.3535,136030,0
1988-02-11,4.3535,4.4428,4.3443,4.434,191520,0
1988-02-12,4.5144,4.6126,4.5144,4.5857,193754,0
1988-02-16,4.5767,4.6126,4.5412,4.5767,181224,0
1988-02-17,4.6215,4.6305,4.55,4.5767,289067,0
1988-02-18,4.5767,4.5767,4.4692,4.4786,209194,0
1988-02-19,4.5054,4.5767,4.4963,4.5679,92179,0
1988-02-22,4.5679,4.6576,4.5412,4.6483,174960,0
1988-02-23,4.6483,4.6931,4.6126,4.6931,147219,0
1988-02-24,4.6839,4.7646,4.6215,4.7378,137373,0
1988-02-25,4.7646,4.8005,4.6483,4.6931,235147,0
1988-02-26,4.6931,4.7465,4.6126,4.6126,219936,0
1988-02-29,4.6215,4.7824,4.6215,4.7646,176525,0
1988-03-01,4.7556,4.7556,4.6661,4.6839,181224,0
1988-03-02,4.7288,4.7824,4.6931,4.6931,332247,0
1988-03-03,4.6931,4.6931,4.6576,4.6839,114556,0
1988-03-04,4.6661,4.7465,4.6576,4.7465,135135,0
1988-03-07,4.7465,4.7556,4.7108,4.7465,112093,0
1988-03-08,4.7465,4.7824,4.7378,4.7736,217026,0
1988-03-09,4.7646,4.7824,4.7465,4.7824,205837,0
1988-03-10,4.7646,4.8005,4.7556,4.7556,77636,0
1988-03-11,4.7465,4.7465,4.6839,4.6931,175409,0
1988-03-14,4.6839,4.7465,4.6839,4.7288,207404,0
1988-03-15,4.7108,4.7646,4.7108,4.7465,94192,0
1988-03-16,4.7288,4.9075,4.7288,4.9075,118579,0
1988-03-17,4.8897,4.8987,4.7824,4.845,424424,0
1988-03-18,4.8627,4.8627,4.7288,4.7736,287499,0
1988-03-21,4.7646,4.8005,4.7465,4.7824,116788,0
1988-03-22,4.7824,4.8271,4.7824,4.8271,96880,0
1988-03-23,4.8183,4.8271,4.7646,4.7646,79203,0
1988-03-24,4.7646,4.7646,4.6839,4.6839,132899,0
1988-03-25,4.6576,4.6661,4.5857,4.5946,172275,0
1988-03-28,4.55,4.5767,4.5144,4.55,157286,0
1988-03-29,4.5857,4.6483,4.5679,4.5857,105603,0
1988-03-30,4.6126,4.6576,4.5767,4.5767,136927,0
1988-03-31,4.5857,4.6215,4.4786,4.6215,140059,0
1988-04-04,4.6215,4.6215,4.5767,4.5946,285712,0
1988-04-05,4.5767,4.6661,4.5767,4.6661,89717,0
1988-04-06,4.6661,4.8359,4.6661,4.8183,302939,0
1988-04-07,4.8005,4.8809,4.8005,4.8183,194424,0
1988-04-08,4.8359,4.9075,4.8183,4.854,294884,0
1988-04-11,4.8719,4.8719,4.8359,4.8719,131558,0
1988-04-12,4.854,4.8627,4.8359,4.8627,97549,0
1988-04-13,4.845,4.854,4.8271,4.845,88150,0
1988-04-14,4.8005,4.8359,4.702,4.7288,285486,0
1988-04-15,4.7199,4.7199,4.6931,4.702,110522,0
1988-04-18,4.6839,4.7199,4.6576,4.702,112988,0
1988-04-19,4.7199,4.7913,4.7199,4.7646,157733,0
1988-04-20,4.7646,4.7646,4.7199,4.7199,97773,0
1988-04-21,4.7288,4.7646,4.6931,4.7288,146548,0
1988-04-22,4.702,4.7913,4.702,4.7646,119923,0
1988-04-25,4.7736,4.854,4.7736,4.8183,171382,0
1988-04-26,4.8359,4.845,4.8094,4.8359,175632,0
1988-04-27,4.8094,4.8719,4.8094,4.854,105154,0
1988-04-28,4.8094,4.8359,4.8094,4.8094,102919,0
1988-04-29,4.8094,4.8359,4.7378,4.8183,128203,0
1988-05-02,4.8094,4.8094,4.7378,4.7913,224179,0
1988-05-03,4.7913,4.8094,4.7556,4.7736,118359,0
1988-05-04,4.7736,4.7736,4.6576,4.6839,132899,0
1988-05-05,4.6576,4.6839,4.5412,4.5679,182124,0
1988-05-06,4.5767,4.6576,4.5412,4.5412,147219,0
1988-05-09,4.5767,4.5857,4.5144,4.5322,53919,0
1988-05-10,4.5412,4.5857,4.5412,4.5412,61528,0
1988-05-11,4.5412,4.5412,4.4786,4.5144,164220,0
1988-05-12,4.5144,4.5857,4.5144,4.5144,103591,0
1988-05-13,4.5144,4.6126,4.5144,4.5767,94192,0
1988-05-16,4.5767,4.6931,4.5767,4.6661,270273,0
1988-05-17,4.6931,4.7288,4.6305,4.6305,106273,0
1988-05-18,4.6215,4.6576,4.5322,4.5412,201587,0
1988-05-19,4.5412,4.5412,4.4963,4.5144,544573,0
1988-05-20,4.5144,4.5412,4.4786,4.4786,290185,0
1988-05-23,4.5054,4.55,4.5054,4.5322,439640,0
1988-05-24,4.5412,4.5412,4.5144,4.5322,137823,0
1988-05-25,4.5412,4.5412,4.5144,4.5144,317479,0
1988-05-26,4.5322,4.5412,4.5144,4.5412,658229,0
1988-05-27,4.5412,4.55,4.4607,4.4607,87705,0
1988-05-31,4.4428,4.55,4.4428,4.55,155497,0
1988-06-01,4.5679,4.6931,4.5679,4.6931,231569,0
1988-06-02,4.6839,4.7646,4.6576,4.7378,163102,0
1988-06-03,4.7199,4.7646,4.6931,4.6931,96880,0
1988-06-06,4.7199,4.7199,4.6576,4.6931,123502,0
1988-06-07,4.6839,4.7288,4.6661,4.6931,163775,0
1988-06-08,4.702,4.7736,4.6931,4.7736,167579,0
1988-06-09,4.8005,4.845,4.7736,4.8359,172722,0
1988-06-10,4.8094,4.845,4.7646,4.7736,158403,0
1988-06-13,4.8005,4.8719,4.7913,4.854,144089,0
1988-06-14,4.9523,4.9881,4.9075,4.9431,268480,0
1988-06-15,4.9431,4.9431,4.9165,4.9431,81887,0
1988-06-16,4.9165,4.9523,4.8809,4.8809,233134,0
1988-06-17,4.8897,4.9075,4.8094,4.845,269599,0
1988-06-20,4.8359,4.8897,4.8183,4.8719,223511,0
1988-06-21,4.845,4.854,4.8005,4.854,123727,0
1988-06-22,4.854,4.9431,4.854,4.9431,202483,0
1988-06-23,4.9254,4.9523,4.9165,4.9431,117685,0
1988-06-24,4.9254,4.9613,4.9165,4.9613,96208,0
1988-06-27,4.9523,4.9523,4.8809,4.8809,138714,0
1988-06-28,4.854,4.9165,4.845,4.8809,111645,0
1988-06-29,4.8809,4.8809,4.7646,4.8359,131111,0
1988-06-30,4.8183,4.9431,4.8183,4.9165,169145,0
1988-07-01,4.9165,4.9165,4.8183,4.8183,163328,0
1988-07-05,4.845,4.8719,4.8359,4.8719,193979,0
1988-07-06,4.854,4.9523,4.845,4.9075,244772,0
1988-07-07,4.9075,4.9881,4.8809,4.9523,119698,0
1988-07-08,4.9075,4.9165,4.8719,4.8809,91288,0
1988-07-11,4.8809,4.9165,4.845,4.9165,112538,0
1988-07-12,4.9165,4.9165,4.845,4.8809,80546,0
1988-07-13,4.8809,4.8897,4.8359,4.8897,130436,0
1988-07-14,4.9075,4.9431,4.8809,4.9254,82781,0
1988-07-15,4.9523,4.9968,4.9165,4.9165,144310,0
1988-07-18,4.9165,4.9254,4.8359,4.845,91504,0
1988-07-19,4.845,4.8897,4.8094,4.8183,291752,0
1988-07-20,4.845,4.854,4.8094,4.854,214339,0
1988-07-21,4.854,4.854,4.7556,4.7646,235595,0
1988-07-22,4.7736,4.7736,4.6215,4.6483,190846,0
1988-07-25,4.6305,4.6839,4.6305,4.6661,184360,0
1988-07-26,4.6839,4.7556,4.6839,4.7556,297789,0
1988-07-27,4.7556,4.8094,4.7378,4.7646,294657,0
1988-07-28,4.7646,4.845,4.7646,4.845,207631,0
1988-07-29,4.9165,4.9523,4.8809,4.9523,217472,0
1988-08-01,4.9431,5.0058,4.9431,4.9881,131558,0
1988-08-02,4.9792,5.0058,4.9431,4.9702,74284,0
1988-08-03,4.9792,5.0773,4.9523,5.0773,232463,0
1988-08-04,5.0954,5.104,5.0418,5.0594,174515,0
1988-08-05,5.0685,5.0863,5.0328,5.0505,160868,0
1988-08-08,5.0328,5.0594,5.0233,5.0233,176750,0
1988-08-09,5.0233,5.0233,4.9165,4.9702,199574,0
1988-08-10,4.9523,4.9613,4.8183,4.8809,68911,0
1988-08-11,4.8809,4.9165,4.8809,4.8897,120145,0
1988-08-12,4.8809,4.9792,4.8809,4.9792,219486,0
1988-08-15,4.9792,5.0505,4.9254,4.9254,132003,0
1988-08-16,4.8897,4.9345,4.8719,4.9165,199798,0
1988-08-17,4.9881,5.0233,4.9431,5.0058,285712,0
1988-08-18,4.9881,5.0594,4.9881,5.0594,226647,0
1988-08-19,4.9968,5.015,4.9431,4.9702,99113,0
1988-08-22,4.9613,4.9881,4.8809,4.8809,153929,0
1988-08-23,4.8809,4.9075,4.845,4.8809,70031,0
1988-08-24,4.8719,4.8897,4.8359,4.8897,309428,0
1988-08-25,4.8719,4.8809,4.8359,4.845,91504,0
1988-08-26,4.845,4.854,4.8094,4.8359,74952,0
1988-08-29,4.845,4.9075,4.845,4.8809,69358,0
1988-08-30,4.854,4.8809,4.845,4.8809,95311,0
1988-08-31,4.8809,4.9075,4.8809,4.8897,201587,0
1988-09-01,4.8809,4.8809,4.8094,4.8359,344556,0
1988-09-02,4.845,4.8719,4.8094,4.8183,158403,0
1988-09-06,4.7913,4.8809,4.7913,4.854,127976,0
1988-09-07,4.854,4.9075,4.854,4.8897,110751,0
1988-09-08,4.8809,4.9165,4.8719,4.9075,166012,0
1988-09-09,4.9075,5.0233,4.8809,4.9792,90390,0
1988-09-12,4.9613,4.9881,4.9523,4.9702,59513,0
1988-09-13,4.9613,5.0058,4.9431,4.9613,227762,0
1988-09-14,4.9792,5.0058,4.9523,4.9702,231344,0
1988-09-15,4.9881,4.9968,4.9702,4.9702,146099,0
1988-09-16,4.9345,5.0058,4.9345,5.0058,266246,0
1988-09-19,4.9792,5.0058,4.9702,5.0058,85688,0
1988-09-20,4.9881,5.0418,4.9881,5.0233,70923,0
1988-09-21,5.0328,5.0328,4.9968,5.0058,97996,0
1988-09-22,4.9881,4.9881,4.9702,4.9881,167579,0
1988-09-23,4.9702,5.015,4.9702,5.0058,90836,0
1988-09-26,5.0233,5.0233,4.9792,4.9881,73387,0
1988-09-27,5.0058,5.015,4.9881,5.0058,40271,0
1988-09-28,5.015,5.1132,4.9881,5.0505,352833,0
1988-09-29,5.0505,5.104,5.0418,5.0594,429572,0
1988-09-30,5.0863,5.104,4.9254,4.9254,274522,0
1988-10-03,4.9431,5.0418,4.9165,5.0418,285486,0
1988-10-04,5.0328,5.1758,5.0058,5.1492,336947,0
1988-10-05,5.1492,5.292,5.1492,5.292,301817,0
1988-10-06,5.31,5.31,5.238,5.238,197780,0
1988-10-07,5.2203,5.31,5.2203,5.3008,336050,0
1988-10-10,5.3008,5.3545,5.2741,5.3008,149008,0
1988-10-11,5.3008,5.3008,5.238,5.2564,59513,0
1988-10-12,5.238,5.238,5.1758,5.1847,222841,0
1988-10-13,5.1936,5.265,5.1847,5.238,144089,0
1988-10-14,5.2564,5.283,5.2028,5.238,411003,0
1988-10-17,5.238,5.31,5.238,5.292,93971,0
1988-10-18,5.3008,5.426,5.3008,5.3993,224632,0
1988-10-19,5.3993,5.4794,5.3635,5.3725,295109,0
1988-10-20,5.3635,5.4794,5.3545,5.4349,101577,0
1988-10-21,5.426,5.4977,5.4081,5.4794,408767,0
1988-10-24,5.5066,5.5782,5.4794,5.5692,138490,0
1988-10-25,5.5421,5.5513,5.471,5.4887,101128,0
1988-10-26,5.471,5.471,5.426,5.426,223286,0
1988-10-27,5.3993,5.4081,5.3186,5.3186,222618,0
1988-10-28,5.3186,5.3725,5.292,5.3725,121264,0
1988-10-31,5.3545,5.471,5.3545,5.426,215460,0
1988-11-01,5.4081,5.4081,5.3545,5.3545,296450,0
1988-11-02,5.3635,5.3902,5.3276,5.3635,155497,0
1988-11-03,5.3902,5.3993,5.3725,5.3725,173621,0
1988-11-04,5.3902,5.3902,5.3276,5.3276,143190,0
1988-11-07,5.3276,5.3276,5.1758,5.1758,155946,0
1988-11-08,5.1847,5.2028,5.1847,5.1847,107394,0
1988-11-09,5.2028,5.2203,5.1667,5.2203,178991,0
1988-11-10,5.2028,5.2114,5.1847,5.2114,78310,0
1988-11-11,5.1847,5.1847,5.1399,5.1492,129321,0
1988-11-14,5.1578,5.1578,5.0594,5.0863,150353,0
1988-11-15,5.0773,5.1223,5.0773,5.0863,185253,0
1988-11-16,5.0954,5.0954,5.0685,5.0685,195545,0
1988-11-17,5.0954,5.1492,5.0863,5.1492,183911,0
1988-11-18,5.1399,5.1399,5.0863,5.1223,97773,0
1988-11-21,5.1132,5.1132,5.0773,5.0954,120592,0
1988-11-22,5.1132,5.131,5.0863,5.1132,110751,0
1988-11-23,5.131,5.1399,5.0773,5.104,275196,0
1988-11-25,5.0954,5.0954,5.015,5.0863,131783,0
1988-11-28,5.0954,5.104,5.0863,5.104,105603,0
1988-11-29,5.0954,5.1132,5.0505,5.1132,270047,0
1988-11-30,5.1492,5.2203,5.1492,5.1667,263338,0
1988-12-01,5.1847,5.2203,5.1667,5.2114,124844,0
1988-12-02,5.238,5.238,5.1847,5.2203,121039,0
1988-12-05,5.238,5.3725,5.2114,5.3725,108290,0
1988-12-06,5.3635,5.4887,5.3635,5.4887,302268,0
1988-12-07,5.471,5.5513,5.4617,5.5421,137153,0
1988-12-08,5.5334,5.5421,5.4349,5.4349,243650,0
1988-12-09,5.4349,5.4887,5.4349,5.4794,99564,0
1988-12-12,5.4887,5.4977,5.4794,5.4977,52579,0
1988-12-13,5.4977,5.4977,5.426,5.4349,88150,0
1988-12-14,5.4617,5.5066,5.4349,5.4349,189055,0
1988-12-15,5.426,5.4441,5.3993,5.3993,162207,0
1988-12-16,5.3993,5.4441,5.3635,5.4441,245439,0
1988-12-19,5.4349,5.4349,5.3902,5.3993,172055,0
1988-12-20,5.426,5.4349,5.3725,5.3902,121264,0
1988-12-21,5.3545,5.3725,5.292,5.3635,169366,0
1988-12-22,5.3902,5.3993,5.3276,5.3635,278775,0
1988-12-23,5.3635,5.3635,5.3369,5.3635,61528,0
1988-12-27,5.3369,5.3635,5.3276,5.3276,106724,0
1988-12-28,5.292,5.3008,5.265,5.283,117461,0
1988-12-29,5.2564,5.3635,5.2564,5.3369,211879,0
1988-12-30,5.3369,5.4081,5.3369,5.4081,123055,0
1989-01-03,5.3993,5.426,5.3635,5.3993,190173,0
1989-01-04,5.3902,5.4617,5.3902,5.4617,219486,0
1989-01-05,5.5245,5.5513,5.471,5.5421,432035,0
1989-01-06,5.6049,5.6049,5.5513,5.56,324416,0
1989-01-09,5.56,5.5782,5.5334,5.5421,58397,0
1989-01-10,5.5782,5.5782,5.5334,5.56,227762,0
1989-01-11,5.5782,5.6314,5.5513,5.6049,406527,0
1989-01-12,5.6226,5.6585,5.6049,5.6226,351714,0
1989-01-13,5.6314,5.6405,5.5869,5.6405,94415,0
1989-01-16,5.6314,5.6585,5.6049,5.6226,126411,0
1989-01-17,5.6138,5.6314,5.5958,5.6314,68463,0
1989-01-18,5.6495,5.73,5.6314,5.7122,209865,0
1989-01-19,5.7031,5.73,5.6941,5.7031,107170,0
1989-01-20,5.6941,5.7031,5.6585,5.6941,395566,0
1989-01-23,5.6941,5.6941,5.6314,5.6314,330904,0
1989-01-24,5.6314,5.6941,5.6138,5.6941,297346,0
1989-01-25,5.6674,5.7031,5.6585,5.6941,149681,0
1989-01-26,5.6674,5.8283,5.6585,5.8014,286383,0
1989-01-27,5.8283,5.8997,5.8014,5.882,294657,0
1989-01-30,5.8729,5.9179,5.8462,5.8462,155946,0
1989-01-31,5.8103,5.9089,5.8014,5.9089,221274,0
1989-02-01,5.8729,5.9625,5.8729,5.9447,200469,0
1989-02-02,5.9532,5.9532,5.9266,5.9266,274972,0
1989-02-03,5.9266,5.9532,5.9179,5.9447,326429,0
1989-02-06,5.9266,5.9532,5.9089,5.9532,208968,0
1989-02-07,5.9266,5.9532,5.9266,5.9353,448141,0
1989-02-08,5.9353,5.9982,5.9353,5.9715,217472,0
1989-02-09,5.9353,5.9353,5.8908,5.8908,147892,0
1989-02-10,5.8908,5.9625,5.882,5.9266,93746,0
1989-02-13,5.9179,5.9353,5.8729,5.882,175856,0
1989-02-14,5.9089,5.9266,5.882,5.8908,115224,0
1989-02-15,5.9089,5.9179,5.8908,5.8908,172275,0
1989-02-16,5.9179,5.9892,5.8997,5.9447,312559,0
1989-02-17,5.9625,5.9715,5.9447,5.9715,146993,0
1989-02-21,5.9715,5.9715,5.8553,5.8997,215681,0
1989-02-22,5.8997,5.8997,5.7747,5.8103,349029,0
1989-02-23,5.7833,5.7833,5.7659,5.7747,231119,0
1989-02-24,5.7747,5.8014,5.73,5.7481,287727,0
1989-02-27,5.7747,5.7747,5.73,5.7481,56605,0
1989-02-28,5.8014,5.8194,5.7747,5.8194,153260,0
1989-03-01,5.8283,5.8553,5.8283,5.8462,199127,0
1989-03-02,5.8642,5.9179,5.8553,5.9179,371181,0
1989-03-03,5.9266,5.9982,5.9266,5.9982,133796,0
1989-03-06,6.0338,6.1055,6.0251,6.1055,183911,0
1989-03-07,6.0964,6.1861,6.0964,6.1768,571871,0
1989-03-08,6.1678,6.1861,6.1412,6.1499,343658,0
1989-03-09,6.1412,6.1678,6.1412,6.1499,118579,0
1989-03-10,6.1678,6.1678,6.0697,6.0964,121039,0
1989-03-13,6.0964,6.1499,6.0964,6.1055,153483,0
1989-03-14,6.1324,6.1324,6.0697,6.0964,85471,0
1989-03-15,6.0251,6.1499,6.0251,6.1499,406977,0
1989-03-16,6.2036,6.2752,6.1678,6.2573,386170,0
1989-03-17,6.0251,6.0964,6.0251,6.0251,564040,0
1989-03-20,5.9982,6.0251,5.8729,5.9089,422863,0
1989-03-21,5.9089,5.9266,5.8553,5.8729,523094,0
1989-03-22,5.8729,5.8908,5.8372,5.8729,353057,0
1989-03-23,5.8729,5.9089,5.8372,5.8372,315915,0
1989-03-27,5.8372,5.9266,5.8014,5.9266,261549,0
1989-03-28,5.9089,5.9447,5.8729,5.9266,294657,0
1989-03-29,5.9089,6.0338,5.9089,6.0338,251480,0
1989-03-30,6.0251,6.0605,5.9625,6.0251,454856,0
1989-03-31,6.0605,6.0697,6.0338,6.0605,427781,0
1989-04-03,6.0251,6.0964,5.9892,6.0697,625788,0
1989-04-04,6.0605,6.1055,6.0338,6.0338,516159,0
1989-04-05,6.0697,6.0964,5.9892,5.9892,1082659,0
1989-04-06,5.9892,6.0251,5.9266,5.9982,712375,0
1989-04-07,5.9982,6.0338,5.9625,6.0251,638544,0
1989-04-10,5.9892,5.9982,5.9089,5.9089,321956,0
1989-04-11,5.8729,5.9266,5.8553,5.9089,702754,0
1989-04-12,5.8729,5.9892,5.8729,5.8729,547034,0
1989-04-13,5.8729,5.8908,5.8372,5.8553,646374,0
1989-04-14,5.9089,6.0251,5.8729,6.0251,439195,0
1989-04-17,6.0251,6.0605,5.9625,6.0251,787775,0
1989-04-18,6.0697,6.1231,6.0426,6.0426,590661,0
1989-04-19,6.0426,6.0697,6.0071,6.0426,1058049,0
1989-04-20,6.0426,6.0697,5.9625,5.9625,385049,0
1989-04-21,5.9982,6.0426,5.9982,6.0071,397805,0
1989-04-24,6.0426,6.0426,5.8462,5.9179,1310870,0
1989-04-25,5.9179,5.9353,5.8462,5.9353,1590091,0
1989-04-26,5.8997,5.9353,5.8997,5.9353,403845,0
1989-04-27,5.9353,6.0426,5.9179,6.0338,296450,0
1989-04-28,6.0426,6.0874,6.0426,6.0874,512133,0
1989-05-01,6.0426,6.0426,6.0071,6.0426,263785,0
1989-05-02,6.0874,6.1594,6.0697,6.0874,574106,0
1989-05-03,6.0697,6.0874,5.9715,6.0071,331131,0
1989-05-04,6.0071,6.0338,5.9625,5.9982,192189,0
1989-05-05,6.0426,6.0697,6.0338,6.0426,380352,0
1989-05-08,6.0426,6.0426,5.9625,6.0071,225077,0
1989-05-09,5.9715,6.0697,5.9715,6.0071,777260,0
1989-05-10,5.9982,6.0338,5.9715,5.9982,277882,0
1989-05-11,6.0338,6.1055,6.0071,6.1055,694925,0
1989-05-12,6.1412,6.2664,6.1231,6.2664,1045520,0
1989-05-15,6.2929,6.3645,6.2664,6.3645,480810,0
1989-05-16,6.3645,6.3825,6.302,6.3467,345896,0
1989-05-17,6.3291,6.4897,6.2929,6.4541,283918,0
1989-05-18,6.4541,6.5615,6.4182,6.4808,245884,0
1989-05-19,6.5165,6.6596,6.4897,6.6419,350593,0
1989-05-22,6.6596,6.6596,6.6061,6.6419,741908,0
1989-05-23,6.6061,6.6236,6.5523,6.5615,445683,0
1989-05-24,6.5615,6.5615,6.4362,6.5523,291975,0
1989-05-25,6.5256,6.5523,6.4897,6.4897,131558,0
1989-05-26,6.5165,6.6419,6.4808,6.6061,288395,0
1989-05-30,6.6061,6.6773,6.6061,6.6596,301597,0
1989-05-31,6.6596,6.749,6.6419,6.7135,279447,0
1989-06-01,6.6953,6.8832,6.6773,6.8117,743924,0
1989-06-02,6.9008,6.9367,6.8206,6.8653,202930,0
1989-06-05,6.9008,6.9367,6.7849,6.8117,286609,0
1989-06-06,6.7849,6.8117,6.5523,6.6596,522204,0
1989-06-07,6.6596,6.6773,6.6061,6.6419,491548,0
1989-06-08,6.6773,6.6773,6.5256,6.6061,257296,0
1989-06-09,6.6061,6.6061,6.4541,6.4541,299585,0
1989-06-12,6.4897,6.5165,6.4003,6.5165,357531,0
1989-06-13,6.5256,6.5256,6.4182,6.4897,262216,0
1989-06-14,6.5615,6.5615,6.4362,6.4808,465594,0
1989-06-15,6.4808,6.4808,6.2929,6.2929,427112,0
1989-06-16,6.2217,6.4003,6.2217,6.3645,1064760,0
1989-06-19,6.3645,6.3825,6.2929,6.2929,260427,0
1989-06-20,6.2929,6.4182,6.2929,6.3291,934996,0
1989-06-21,6.3645,6.4003,6.302,6.302,1055362,0
1989-06-22,6.302,6.3291,6.2929,6.3291,349697,0
1989-06-23,6.3291,6.4808,6.3291,6.4182,736093,0
1989-06-26,6.4362,6.6236,6.4362,6.6236,481705,0
1989-06-27,6.6419,6.7401,6.6236,6.6953,538085,0
1989-06-28,6.6953,6.7401,6.6061,6.6419,116115,0
1989-06-29,6.6419,6.6419,6.4897,6.4897,375653,0
1989-06-30,6.5256,6.6236,6.4541,6.5615,819544,0
1989-07-03,6.5615,6.6419,6.5615,6.6061,293092,0
1989-07-05,6.5615,6.7135,6.5615,6.6773,285044,0
1989-07-06,6.6596,6.6953,6.6419,6.6596,392431,0
1989-07-07,6.6419,6.7849,6.6419,6.7849,1203477,0
1989-07-10,6.7849,6.7849,6.7401,6.749,235147,0
1989-07-11,6.8117,6.8473,6.749,6.8473,536967,0
1989-07-12,6.8832,6.8832,6.8117,6.8653,538534,0
1989-07-13,6.8653,6.9008,6.8473,6.8653,654427,0
1989-07-14,6.8473,6.9008,6.749,6.9008,322627,0
1989-07-17,6.8653,6.9722,6.8473,6.8653,236041,0
1989-07-18,6.8025,6.8384,6.8025,6.8384,270722,0
1989-07-19,6.8739,6.8923,6.8206,6.8739,621760,0
1989-07-20,6.8384,6.9547,6.8384,6.8923,242755,0
1989-07-21,6.8562,6.9279,6.8562,6.9279,285712,0
1989-07-24,6.9279,6.9279,6.8562,6.9099,361781,0
1989-07-25,6.9099,6.9279,6.8206,6.8923,496249,0
1989-07-26,6.8923,6.9099,6.8562,6.9099,782630,0
1989-07-27,6.9636,7.044,6.9279,6.9547,462016,0
1989-07-28,6.9904,6.9904,6.8739,6.8923,365585,0
1989-07-31,6.9099,7.0262,6.9099,7.0262,991375,0
1989-08-01,7.1156,7.2316,7.044,7.0797,782406,0
1989-08-02,7.0797,7.1781,6.9992,7.1603,348583,0
1989-08-03,7.1603,7.3031,7.1603,7.2675,255058,0
1989-08-04,7.2495,7.2675,7.0797,7.1603,1703305,0
1989-08-07,7.1871,7.3837,7.1603,7.3837,294657,0
1989-08-08,7.4103,7.4103,7.2675,7.321,261099,0
1989-08-09,7.2675,7.4552,7.2675,7.3568,454632,0
1989-08-10,7.3392,7.491,7.321,7.4731,474994,0
1989-08-11,7.4731,7.5624,7.3568,7.4103,523989,0
1989-08-14,7.4103,7.4731,7.2316,7.2316,171382,0
1989-08-15,7.1871,7.4103,7.1871,7.3568,314799,0
1989-08-16,7.4019,7.4731,7.3837,7.4552,366703,0
1989-08-17,7.4731,7.5267,7.4286,7.491,751532,0
1989-08-18,7.4552,7.5624,7.4552,7.5624,244986,0
1989-08-21,7.5624,7.5805,7.491,7.5267,337171,0
1989-08-22,7.5089,7.5446,7.4286,7.491,623103,0
1989-08-23,7.4731,7.6251,7.4731,7.5624,375430,0
1989-08-24,7.5089,7.7324,7.5089,7.607,510121,0
1989-08-25,7.5624,7.634,7.5624,7.5805,415249,0
1989-08-28,7.607,7.8486,7.5624,7.8486,341423,0
1989-08-29,7.8037,7.8486,7.6787,7.7144,310769,0
1989-08-30,7.6967,7.7501,7.6787,7.7144,277882,0
1989-08-31,7.6787,7.8305,7.6787,7.8305,594915,0
1989-09-01,7.8575,7.9378,7.8037,7.9378,249465,0
1989-09-05,7.9737,7.9913,7.8037,7.8305,180553,0
1989-09-06,7.8037,7.8037,7.7501,7.7681,1079527,0
1989-09-07,7.7859,7.7859,7.7144,7.7144,121938,0
1989-09-08,7.7144,7.8754,7.634,7.8486,3243946,0
1989-09-11,7.8486,7.8486,7.6787,7.6967,724457,0
1989-09-12,7.6251,7.6787,7.5267,7.5624,369388,0
1989-09-13,7.5624,7.6518,7.4019,7.4019,353057,0
1989-09-14,7.4286,7.4286,7.2316,7.3031,491098,0
1989-09-15,7.321,7.3392,7.1781,7.2675,659349,0
1989-09-18,7.2854,7.3031,7.2316,7.3031,159523,0
1989-09-19,7.321,7.3837,7.3031,7.3392,320615,0
1989-09-20,7.3031,7.3031,7.2316,7.2495,210537,0
1989-09-21,7.3031,7.3031,7.1781,7.2495,236935,0
1989-09-22,7.2854,7.2854,7.2316,7.2854,360435,0
1989-09-25,7.2854,7.3031,7.2675,7.2854,391761,0
1989-09-26,7.2854,7.321,7.2495,7.2495,287052,0
1989-09-27,7.2495,7.3392,7.2495,7.3031,538753,0
1989-09-28,7.3031,7.4103,7.3031,7.4103,219486,0
1989-09-29,7.491,7.491,7.3392,7.4286,239173,0
1989-10-02,7.4731,7.4731,7.4286,7.4552,134244,0
1989-10-03,7.491,7.5446,7.4552,7.5089,328891,0
1989-10-04,7.5267,7.607,7.5089,7.607,502737,0
1989-10-05,7.607,7.7144,7.607,7.7144,342093,0
1989-10-06,7.6967,7.7681,7.6518,7.7324,374088,0
1989-10-09,7.7501,7.7501,7.7324,7.7501,110522,0
1989-10-10,7.7144,7.7501,7.7144,7.7501,259758,0
1989-10-11,7.7681,7.7681,7.7144,7.7501,169145,0
1989-10-12,7.7144,7.7501,7.634,7.634,271842,0
1989-10-13,7.6251,7.6787,7.1871,7.2049,291306,0
1989-10-16,7.2316,7.5089,7.044,7.5089,741013,0
1989-10-17,7.491,7.5624,7.4103,7.5089,1934870,0
1989-10-18,7.5001,7.5714,7.5001,7.5001,124173,0
1989-10-19,7.5356,7.7233,7.5001,7.6518,283249,0
1989-10-20,7.6161,7.7233,7.5893,7.7056,367155,0
1989-10-23,7.6698,7.7056,7.634,7.6698,251252,0
1989-10-24,7.634,7.6518,7.4821,7.5624,422638,0
1989-10-25,7.5179,7.5624,7.4641,7.4641,262669,0
1989-10-26,7.4821,7.4821,7.3926,7.4196,282578,0
1989-10-27,7.4821,7.4821,7.3926,7.4641,221497,0
1989-10-30,7.4641,7.4641,7.4196,7.4196,169594,0
1989-10-31,7.4196,7.5714,7.4196,7.5714,246332,0
1989-11-01,7.5714,7.6161,7.5001,7.5624,190626,0
1989-11-02,7.5893,7.5893,7.4373,7.4373,547480,0
1989-11-03,7.3926,7.4641,7.3926,7.4196,355740,0
1989-11-06,7.3478,7.3926,7.2762,7.3123,559787,0
1989-11-07,7.2941,7.2941,7.1961,7.2762,547257,0
1989-11-08,7.2762,7.4373,7.2407,7.3478,643015,0
1989-11-09,7.3478,7.3478,7.1691,7.1871,1097426,0
1989-11-10,7.1871,7.1961,7.0889,7.0889,343658,0
1989-11-13,7.044,7.0889,6.9367,6.9547,519067,0
1989-11-14,6.9008,6.9367,6.749,6.7849,929849,0
1989-11-15,6.7849,6.8562,6.7849,6.8117,470294,0
1989-11-16,6.8473,6.8832,6.8117,6.8206,924477,0
1989-11-17,6.8206,6.919,6.8206,6.8832,502514,0
1989-11-20,6.9008,6.9008,6.8117,6.8473,439640,0
1989-11-21,6.8206,6.8832,6.7671,6.8206,484834,0
1989-11-22,6.8562,6.9008,6.7849,6.8473,324416,0
1989-11-24,6.8832,6.9008,6.8562,6.8832,124844,0
1989-11-27,6.9008,6.9722,6.9008,6.9722,265577,0
1989-11-28,6.919,6.9367,6.8473,6.919,776808,0
1989-11-29,6.919,6.9722,6.8473,6.8473,442104,0
1989-11-30,6.8206,6.9008,6.8206,6.8562,268932,0
1989-12-01,6.8206,6.9992,6.8206,6.8832,609456,0
1989-12-04,6.8473,6.919,6.8473,6.9008,181448,0
1989-12-05,6.9008,6.9008,6.7135,6.7135,1193856,0
1989-12-06,6.6687,6.7311,6.6596,6.7135,833193,0
1989-12-07,6.749,6.749,6.633,6.7135,273852,0
1989-12-08,6.749,6.749,6.5434,6.5434,881521,0
1989-12-11,6.5075,6.5256,6.3559,6.3736,943941,0
1989-12-12,6.3736,6.5256,6.302,6.5256,1016879,0
1989-12-13,6.5075,6.6687,6.3377,6.4362,988912,0
1989-12-14,6.4362,6.4897,6.2573,6.302,683293,0
1989-12-15,6.3736,6.3736,6.1678,6.3197,802093,0
1989-12-18,6.3559,6.445,6.2844,6.3559,270944,0
1989-12-19,6.4003,6.4092,6.302,6.4092,740342,0
1989-12-20,6.4092,6.4092,6.3377,6.3736,730049,0
1989-12-21,6.4092,6.4362,6.3377,6.3559,664943,0
1989-12-22,6.3377,6.5256,6.3377,6.5256,221721,0
1989-12-26,6.5256,6.579,6.445,6.5434,129097,0
1989-12-27,6.5256,6.6236,6.4897,6.5967,233134,0
1989-12-28,6.579,6.6687,6.579,6.6687,523543,0
1989-12-29,6.6687,6.6953,6.6596,6.6953,274077,0
1990-01-02,6.6953,6.8117,6.6687,6.7849,1173944,0
1990-01-03,6.7849,6.9367,6.7849,6.919,948418,0
1990-01-04,6.9547,7.0086,6.9008,6.9367,679711,0
1990-01-05,6.919,6.919,6.8206,6.8832,337617,0
1990-01-08,6.8562,6.8832,6.6953,6.7311,490655,0
1990-01-09,6.7311,6.7671,6.5075,6.6236,473199,0
1990-01-10,6.5967,6.5967,6.4897,6.5615,993388,0
1990-01-11,6.5967,6.7135,6.5967,6.6953,638319,0
1990-01-12,6.6596,6.6687,6.579,6.5967,739001,0
1990-01-15,6.579,6.6236,6.5434,6.5615,694925,0
1990-01-16,6.5165,6.6953,6.5075,6.6953,483492,0
1990-01-17,6.6687,6.7311,6.6151,6.6687,425547,0
1990-01-18,6.6151,6.7042,6.6151,6.6953,494232,0
1990-01-19,6.7042,6.7671,6.7042,6.7311,841919,0
1990-01-22,6.6953,6.7311,6.633,6.6596,247228,0
1990-01-23,6.6687,6.6687,6.5967,6.6151,1199005,0
1990-01-24,6.6151,6.6953,6.4271,6.6687,448814,0
1990-01-25,6.7042,6.7311,6.633,6.633,731616,0
1990-01-26,6.6151,6.6687,6.5967,6.6596,391761,0
1990-01-29,6.6596,6.7311,6.633,6.6687,231119,0
1990-01-30,6.7042,6.7311,6.633,6.6953,675907,0
1990-01-31,6.6687,6.8473,6.633,6.8473,815965,0
1990-02-01,6.8117,6.8117,6.6596,6.6687,388853,0
1990-02-02,6.6151,6.6596,6.6151,6.633,881746,0
1990-02-05,6.6596,6.6687,6.633,6.6596,201809,0
1990-02-06,6.633,6.6687,6.6151,6.6687,892485,0
1990-02-07,6.633,6.6953,6.6151,6.6687,677028,0
1990-02-08,6.6596,6.6953,6.633,6.6596,951774,0
1990-02-09,6.6596,6.6687,6.633,6.6596,591559,0
1990-02-12,6.6596,6.6596,6.5967,6.5967,368270,0
1990-02-13,6.579,6.5967,6.4271,6.445,507209,0
1990-02-14,6.445,6.445,6.3197,6.3291,693358,0
1990-02-15,6.3645,6.6151,6.2752,6.6151,1283129,0
1990-02-16,6.6151,6.7671,6.6151,6.7042,259758,0
1990-02-20,6.579,6.6687,6.579,6.633,317929,0
1990-02-21,6.5075,6.7042,6.5075,6.6151,240292,0
1990-02-22,6.6596,6.7671,6.633,6.6596,496471,0
1990-02-23,6.6687,6.7311,6.6151,6.633,233134,0
1990-02-26,6.6596,6.7671,6.5967,6.7311,436733,0
1990-02-27,6.6953,6.7671,6.6687,6.749,657785,0
1990-02-28,6.7849,6.8562,6.7671,6.8473,225975,0
1990-03-01,6.8117,6.8562,6.7849,6.8206,307411,0
1990-03-02,6.8832,6.919,6.8562,6.919,176302,0
1990-03-05,6.8562,6.9992,6.8562,6.9367,638319,0
1990-03-06,6.9547,7.0353,6.9547,7.0353,264234,0
1990-03-07,6.9992,7.0889,6.9992,7.0889,411674,0
1990-03-08,7.1064,7.3926,7.1064,7.3478,558222,0
1990-03-09,7.3392,7.3392,7.1064,7.2228,436509,0
1990-03-12,7.1513,7.2762,7.1513,7.2586,352608,0
1990-03-13,7.2586,7.2941,7.1961,7.2586,299806,0
1990-03-14,7.2228,7.2762,7.2228,7.2762,341197,0
1990-03-15,7.2586,7.2762,7.2228,7.2586,244320,0
1990-03-16,7.3478,7.3478,7.2228,7.2941,341866,0
1990-03-19,7.2228,7.2762,7.1871,7.2228,141850,0
1990-03-20,7.1513,7.2228,7.1245,7.1691,459105,0
1990-03-21,7.1691,7.2941,7.1513,7.1513,169594,0
1990-03-22,7.1513,7.1961,6.9547,6.9722,437403,0
1990-03-23,7.0086,7.0086,6.9992,7.0086,279221,0
1990-03-26,7.0529,7.0889,7.0086,7.0529,511013,0
1990-03-27,7.0709,7.3392,7.0353,7.321,212325,0
1990-03-28,7.2586,7.2941,7.2228,7.2586,193979,0
1990-03-29,7.2586,7.2586,7.1064,7.2228,304280,0
1990-03-30,7.2228,7.2228,7.0353,7.1691,322181,0
1990-04-02,7.0889,7.1691,7.0086,7.1513,337396,0
1990-04-03,7.1064,7.4103,7.1064,7.4103,317479,0
1990-04-04,7.3926,7.4103,7.3392,7.3657,327552,0
1990-04-05,7.4103,7.4286,7.321,7.4103,283026,0
1990-04-06,7.4103,7.4731,7.3657,7.4731,129766,0
1990-04-09,7.4286,7.4731,7.3392,7.3926,151467,0
1990-04-10,7.3478,7.3657,7.321,7.3392,161984,0
1990-04-11,7.3392,7.4286,7.321,7.4286,171605,0
1990-04-12,7.4103,7.4731,7.4103,7.4286,248794,0
1990-04-16,7.4463,7.5179,7.4286,7.4286,347907,0
1990-04-17,7.3926,7.5446,7.3657,7.5446,231787,0
1990-04-18,7.5446,7.5446,7.4463,7.4463,242976,0
1990-04-19,7.4463,7.4463,7.1961,7.1961,375205,0
1990-04-20,7.2136,7.2136,7.044,7.1603,361333,0
1990-04-23,7.1245,7.1245,6.919,6.9722,608558,0
1990-04-24,6.9904,7.0709,6.8206,6.8923,679263,0
1990-04-25,6.8923,6.9904,6.8923,6.9279,227541,0
1990-04-26,6.9279,6.9279,6.7757,6.8923,346342,0
1990-04-27,6.919,6.9279,6.7042,6.7671,578580,0
1990-04-30,6.7671,7.0797,6.7223,7.0797,353726,0
1990-05-01,7.0709,7.1064,6.9722,7.0797,364466,0
1990-05-02,7.1064,7.1425,7.0709,7.1064,219936,0
1990-05-03,7.1245,7.1961,7.0262,7.1064,386392,0
1990-05-04,7.1425,7.2136,7.1064,7.2136,253719,0
1990-05-07,7.2136,7.3478,7.1961,7.2762,175185,0
1990-05-08,7.2407,7.3926,7.2407,7.3926,101797,0
1990-05-09,7.3478,7.3657,7.1961,7.2586,312559,0
1990-05-10,7.2762,7.3123,7.2762,7.2762,184360,0
1990-05-11,7.2941,7.4463,7.2407,7.4103,528911,0
1990-05-14,7.4641,7.5446,7.4641,7.5001,627131,0
1990-05-15,7.4463,7.5446,7.4103,7.4286,308082,0
1990-05-16,7.4286,7.5446,7.4103,7.4463,260654,0
1990-05-17,7.4641,7.5179,7.4463,7.4463,303384,0
1990-05-18,7.4103,7.5624,7.4103,7.5179,392431,0
1990-05-21,7.5179,7.5624,7.5001,7.5446,368717,0
1990-05-22,7.5805,7.7769,7.5001,7.7501,352160,0
1990-05-23,7.7769,7.8486,7.6967,7.8305,237833,0
1990-05-24,7.8305,7.8665,7.7769,7.8305,491996,0
1990-05-25,7.7324,7.7501,7.6161,7.6161,236708,0
1990-05-29,7.6518,7.6967,7.5984,7.6967,268261,0
1990-05-30,7.6787,7.7501,7.5805,7.6161,500720,0
1990-05-31,7.5984,7.6161,7.5446,7.5624,269378,0
1990-06-01,7.5805,7.634,7.5624,7.634,920227,0
1990-06-04,7.6161,7.6518,7.5984,7.634,390645,0
1990-06-05,7.6161,7.7324,7.6161,7.7144,471635,0
1990-06-06,7.634,7.8037,7.6161,7.7501,313231,0
1990-06-07,7.7859,7.8486,7.7859,7.8486,242976,0
1990-06-08,7.8305,7.9287,7.6518,7.6518,281016,0
1990-06-11,7.6518,7.7144,7.6518,7.6967,193311,0
1990-06-12,7.7324,8.0006,7.7324,7.9825,293989,0
1990-06-13,8.0006,8.0183,7.9022,7.9378,202704,0
1990-06-14,7.9825,7.9825,7.8665,7.9022,163998,0
1990-06-15,7.6967,7.7859,7.6967,7.7501,503182,0
1990-06-18,7.6967,7.6967,7.6161,7.634,558445,0
1990-06-19,7.6161,7.7324,7.6161,7.6787,376325,0
1990-06-20,7.6518,7.6967,7.5984,7.6787,204717,0
1990-06-21,7.6967,7.8841,7.634,7.8841,233355,0
1990-06-22,7.8841,8.0542,7.8305,7.8305,294437,0
1990-06-25,7.8305,7.8305,7.5984,7.6161,335156,0
1990-06-26,7.6518,7.8037,7.6518,7.7144,509671,0
1990-06-27,7.6967,7.7769,7.6967,7.7324,518171,0
1990-06-28,7.7501,8.0006,7.7324,7.9559,442995,0
1990-06-29,7.9287,8.0183,7.9287,7.9825,550614,0
1990-07-02,7.9378,7.9825,7.9287,7.9559,473648,0
1990-07-03,7.9378,8.1079,7.9378,8.081,491996,0
1990-07-05,8.081,8.081,7.9559,8.0006,235370,0
1990-07-06,7.9378,8.0896,7.9287,8.081,209865,0
1990-07-09,8.081,8.2151,8.0006,8.1525,284816,0
1990-07-10,8.1525,8.3045,8.1348,8.2151,302041,0
1990-07-11,8.2866,8.4116,8.2597,8.3848,482152,0
1990-07-12,8.3848,8.653,8.3671,8.653,242755,0
1990-07-13,8.6798,8.8049,8.6707,8.7782,660467,0
1990-07-16,8.7604,8.7782,8.5279,8.7604,655098,0
1990-07-17,8.7782,8.7782,8.4832,8.6439,217245,0
1990-07-18,8.5459,8.5459,8.3941,8.5279,197780,0
1990-07-19,8.4832,8.5279,8.4387,8.4653,434945,0
1990-07-20,8.3941,8.4832,8.376,8.4116,304730,0
1990-07-23,8.376,8.376,8.2061,8.2422,316137,0
1990-07-24,8.2061,8.2061,7.8754,8.0275,484391,0
1990-07-25,7.9737,8.3133,7.9737,8.3045,377217,0
1990-07-26,8.3045,8.3312,8.1794,8.2776,391539,0
1990-07-27,8.224,8.2776,8.224,8.2776,159750,0
1990-07-30,8.2422,8.2422,8.0719,8.1258,924925,0
1990-07-31,8.1258,8.1794,8.0275,8.081,563145,0
1990-08-01,8.081,8.1079,7.9737,7.9913,428676,0
1990-08-02,7.9378,7.9378,7.7681,7.8575,385498,0
1990-08-03,7.8129,7.8397,7.4373,7.661,618854,0
1990-08-06,7.2762,7.321,7.2049,7.3031,586637,0
1990-08-07,7.3837,7.4373,7.1245,7.1513,356414,0
1990-08-08,7.2049,7.5089,7.0529,7.4373,390194,0
1990-08-09,7.491,7.5089,7.4019,7.4731,324642,0
1990-08-10,7.4019,7.4552,7.2228,7.2228,341866,0
1990-08-13,7.1245,7.2495,7.1156,7.2228,394894,0
1990-08-14,7.2228,7.2495,7.1245,7.2049,351714,0
1990-08-15,7.1871,7.2228,7.1245,7.1513,385049,0
1990-08-16,7.1691,7.1871,7.0086,7.0086,315694,0
1990-08-17,6.9367,7.0086,6.919,7.0086,587309,0
1990-08-20,6.9547,6.9992,6.9547,6.9722,132003,0
1990-08-21,6.9008,6.9722,6.7401,6.9722,597600,0
1990-08-22,6.9367,6.9367,6.7401,6.7401,625566,0
1990-08-23,6.3645,6.5967,6.3645,6.5967,633846,0
1990-08-24,6.5967,6.8473,6.5523,6.8473,627357,0
1990-08-27,6.919,6.9992,6.8562,6.9722,622212,0
1990-08-28,6.9722,7.0086,6.9367,6.9992,360889,0
1990-08-29,6.9547,6.9547,6.8832,6.9008,594242,0
1990-08-30,6.7401,6.7401,6.4003,6.445,825360,0
1990-08-31,6.4182,6.445,6.3645,6.4182,490206,0
1990-09-04,6.4003,6.4003,6.2484,6.3377,420847,0
1990-09-05,6.3377,6.3377,6.2844,6.3291,470071,0
1990-09-06,6.3291,6.3377,6.2844,6.302,313676,0
1990-09-07,6.2664,6.302,6.1324,6.1324,577464,0
1990-09-10,6.1861,6.2844,6.1324,6.213,523319,0
1990-09-11,6.1861,6.1861,6.0697,6.0964,1218913,0
1990-09-12,6.0605,6.1144,6.0338,6.1144,1501045,0
1990-09-13,6.1144,6.1499,6.1144,6.1499,388628,0
1990-09-14,6.1499,6.2844,6.1499,6.2844,563816,0
1990-09-17,6.2484,6.2664,6.213,6.2664,214786,0
1990-09-18,6.2304,6.2304,6.1324,6.213,761597,0
1990-09-19,6.213,6.2304,6.1324,6.2304,544800,0
1990-09-20,6.1499,6.1499,6.0605,6.0697,1078411,0
1990-09-21,6.0964,6.0964,5.9802,6.0159,1317134,0
1990-09-24,5.9625,5.9625,5.7747,5.7747,639883,0
1990-09-25,5.7481,5.9089,5.73,5.9089,958709,0
1990-09-26,5.882,5.9089,5.8462,5.9089,342093,0
1990-09-27,5.9179,5.9179,5.7833,5.8642,471635,0
1990-09-28,5.8462,5.882,5.7481,5.8642,784869,0
1990-10-01,5.882,5.9625,5.7833,5.9179,576792,0
1990-10-02,6.1324,6.1324,5.9353,5.9353,865187,0
1990-10-03,5.9625,5.9982,5.9179,5.9802,250809,0
1990-10-04,5.9802,5.9802,5.6585,5.6585,1362775,0
1990-10-05,5.5782,5.6138,5.5153,5.5153,588201,0
1990-10-08,5.5421,5.6314,5.5421,5.6138,78757,0
1990-10-09,5.6138,5.6138,5.5782,5.5782,355740,0
1990-10-10,5.5421,5.5421,5.2114,5.292,1003902,0
1990-10-11,5.3635,5.3993,5.0594,5.1399,770324,0
1990-10-12,5.1492,5.2564,5.0233,5.238,815517,0
1990-10-15,5.2564,5.426,5.1936,5.238,618183,0
1990-10-16,5.238,5.31,5.238,5.292,750187,0
1990-10-17,5.292,5.3635,5.265,5.31,1050220,0
1990-10-18,5.3008,5.4349,5.3008,5.4349,626909,0
1990-10-19,5.7481,5.7481,5.6138,5.6941,629593,0
1990-10-22,5.6941,5.8462,5.6941,5.7747,302491,0
1990-10-23,5.7747,5.7747,5.6314,5.6314,342765,0
1990-10-24,5.4977,5.5153,5.3813,5.5153,504748,0
1990-10-25,5.4617,5.6585,5.4349,5.5513,438970,0
1990-10-26,5.5421,5.5513,5.4349,5.4617,356186,0
1990-10-29,5.426,5.5153,5.426,5.4617,559563,0
1990-10-30,5.3993,5.4977,5.3993,5.4349,338736,0
1990-10-31,5.4617,5.4794,5.4349,5.4617,549946,0
1990-11-01,5.4349,5.5421,5.4349,5.4977,388853,0
1990-11-02,5.6138,5.6314,5.5421,5.6314,696042,0
1990-11-05,5.6314,5.7481,5.6314,5.7122,365807,0
1990-11-06,5.6674,5.7481,5.6674,5.7122,645704,0
1990-11-07,5.7122,5.7122,5.5421,5.5782,495576,0
1990-11-08,5.5782,5.6585,5.5153,5.5421,459779,0
1990-11-09,5.5421,5.5958,5.5153,5.5958,1206160,0
1990-11-12,5.6314,5.7747,5.6138,5.73,356637,0
1990-11-13,5.73,5.9266,5.73,5.8283,810597,0
1990-11-14,5.8462,6.0426,5.8283,6.0251,550390,0
1990-11-15,5.9447,6.1768,5.9266,6.1594,596256,0
1990-11-16,6.1594,6.1768,5.9892,6.0605,322401,0
1990-11-19,6.0426,6.0788,5.9266,6.0788,416148,0
1990-11-20,6.0426,6.0426,5.9266,5.9625,489758,0
1990-11-21,5.9625,5.9982,5.882,5.9982,270944,0
1990-11-23,5.9625,6.0251,5.9447,5.9625,170488,0
1990-11-26,5.9625,6.0788,5.9447,6.0426,196439,0
1990-11-27,6.0426,6.1412,6.0426,6.1055,444791,0
1990-11-28,6.1144,6.1768,6.0426,6.0426,248347,0
1990-11-29,5.9982,6.0605,5.9089,5.9266,205837,0
1990-11-30,5.882,6.1144,5.8103,5.9089,460672,0
1990-12-03,5.9625,6.1947,5.9447,6.1768,418611,0
1990-12-04,6.1768,6.1947,6.0426,6.1144,343883,0
1990-12-05,6.0788,6.3916,6.0788,6.3645,521304,0
1990-12-06,6.8923,6.8923,6.4719,6.4719,1251804,0
1990-12-07,6.1144,6.1412,5.9982,6.0251,1127404,0
1990-12-10,6.0251,6.1594,6.0251,6.1594,487968,0
1990-12-11,6.1055,6.2752,6.1055,6.2217,577015,0
1990-12-12,6.1947,6.4719,6.1768,6.4719,409214,0
1990-12-13,6.4271,6.445,6.3559,6.3916,243871,0
1990-12-14,6.3112,6.3291,6.1947,6.2929,599389,0
1990-12-17,6.2304,6.3916,6.2217,6.3559,303612,0
1990-12-18,6.3645,6.5884,6.2929,6.5434,388408,0
1990-12-19,6.4808,6.5434,6.3645,6.3916,463581,0
1990-12-20,6.3916,6.5256,6.3559,6.5075,838787,0
1990-12-21,6.6596,6.6596,6.4808,6.5434,587977,0
1990-12-24,6.5884,6.5884,6.445,6.5075,254163,0
1990-12-26,6.5256,6.5256,6.445,6.445,158853,0
1990-12-27,6.4719,6.4808,6.2929,6.2929,219486,0
1990-12-28,6.2929,6.3291,6.2929,6.3291,193311,0
1990-12-31,6.3559,6.5075,6.2217,6.5075,218591,0
1991-01-02,6.4271,6.5615,6.3916,6.4271,304501,0
1991-01-03,6.445,6.445,6.1594,6.1768,500276,0
1991-01-04,6.1947,6.3559,6.1947,6.3291,390418,0
1991-01-07,6.2573,6.3291,6.2217,6.2217,144756,0
1991-01-08,6.2573,6.3559,6.1947,6.3291,497142,0
1991-01-09,6.3645,6.4271,6.1947,6.2304,700067,0
1991-01-10,6.2929,6.2929,6.0426,6.0426,487074,0
1991-01-11,6.0426,6.2752,6.0426,6.2752,285044,0
1991-01-14,6.1947,6.3291,6.1947,6.3112,587309,0
1991-01-15,6.3645,6.3825,6.3467,6.3825,412346,0
1991-01-16,6.3825,6.4092,6.3112,6.3291,487519,0
1991-01-17,6.5615,6.6773,6.445,6.445,817978,0
1991-01-18,6.4808,6.7042,6.4808,6.7042,761823,0
1991-01-21,6.5967,6.9367,6.5615,6.919,407425,0
1991-01-22,6.8739,6.9992,6.8117,6.8384,333370,0
1991-01-23,6.7757,6.9722,6.7757,6.9722,223511,0
1991-01-24,7.0529,7.1513,6.919,6.9722,637872,0
1991-01-25,6.9722,6.9722,6.8025,6.8117,356859,0
1991-01-28,6.7579,6.7757,6.6419,6.7223,183911,0
1991-01-29,6.6773,6.9722,6.6236,6.9547,542114,0
1991-01-30,6.9992,7.2316,6.9992,7.0353,1057597,0
1991-01-31,7.0353,7.1513,7.0086,7.1513,648612,0
1991-02-01,7.1691,7.1691,7.0086,7.0709,527795,0
1991-02-04,7.1156,7.2316,6.9992,7.2316,320615,0
1991-02-05,7.1871,7.3657,7.1871,7.3123,558445,0
1991-02-06,7.2854,7.5805,7.2675,7.5805,279447,0
1991-02-07,7.634,7.7324,7.4821,7.5805,425097,0
1991-02-08,7.6518,7.6518,7.5179,7.6251,422189,0
1991-02-11,7.634,7.7951,7.5984,7.7951,314799,0
1991-02-12,7.6518,7.7951,7.6518,7.7144,909262,0
1991-02-13,7.7324,7.7324,7.5624,7.6787,359320,0
1991-02-14,7.6787,7.7324,7.5805,7.634,485283,0
1991-02-15,7.6787,7.7144,7.5805,7.6518,300030,0
1991-02-19,7.6251,7.6518,7.5001,7.5805,280342,0
1991-02-20,7.5805,7.5805,7.4196,7.5624,421070,0
1991-02-21,7.5805,7.5984,7.33,7.33,431586,0
1991-02-22,7.3392,7.4641,7.3123,7.3837,1145082,0
1991-02-25,7.5001,7.5446,7.4196,7.4641,447697,0
1991-02-26,7.4641,7.5001,7.4103,7.5001,225077,0
1991-02-27,7.4103,7.5001,7.4103,7.4373,333814,0
1991-02-28,7.4641,7.6251,7.4641,7.5624,290410,0
1991-03-01,7.5446,7.7324,7.5446,7.7324,300030,0
1991-03-04,7.7324,7.7951,7.6518,7.6967,300030,0
1991-03-05,7.7324,7.8129,7.6967,7.7951,304501,0
1991-03-06,7.8933,7.9648,7.8397,7.8665,483941,0
1991-03-07,7.911,8.0542,7.8397,7.9913,271842,0
1991-03-08,8.0275,8.081,7.8933,7.9378,160194,0
1991-03-11,7.8397,7.8933,7.7324,7.8933,193311,0
1991-03-12,7.8575,7.8933,7.7593,7.7951,151467,0
1991-03-13,7.7593,7.7951,7.6967,7.7324,232012,0
1991-03-14,7.7593,7.8397,7.6787,7.7593,291529,0
1991-03-15,7.8129,7.8665,7.7593,7.8665,416370,0
1991-03-18,7.8397,7.8575,7.6787,7.7324,215905,0
1991-03-19,7.6251,7.7144,7.6251,7.6518,194645,0
1991-03-20,7.6251,7.7951,7.6251,7.6967,671882,0
1991-03-21,7.6518,7.9378,7.6518,7.8129,526450,0
1991-03-22,7.7769,7.8397,7.7593,7.8129,363793,0
1991-03-25,7.7951,7.8933,7.7951,7.8575,355517,0
1991-03-26,7.8575,8.2061,7.8575,8.2061,308758,0
1991-03-27,8.3224,8.4387,8.2866,8.4387,408095,0
1991-03-28,8.3941,8.4387,8.2422,8.2597,354621,0
1991-04-01,8.2597,8.3224,8.1613,8.2061,577240,0
1991-04-02,8.081,8.081,7.9378,8.081,682169,0
1991-04-03,8.1079,8.1525,8.0275,8.0275,637425,0
1991-04-04,8.0542,8.2866,8.0542,8.2866,477900,0
1991-04-05,8.2597,8.2597,8.0542,8.1079,332694,0
1991-04-08,8.1079,8.1079,7.9378,8.081,226869,0
1991-04-09,8.081,8.1525,8.0542,8.081,329116,0
1991-04-10,8.0542,8.1258,8.0542,8.1079,353280,0
1991-04-11,8.1258,8.3941,8.1079,8.3045,350368,0
1991-04-12,8.3402,8.3941,8.2422,8.2866,430246,0
1991-04-15,8.2061,8.224,7.9648,8.0094,397578,0
1991-04-16,7.8933,7.947,7.6967,7.947,981755,0
1991-04-17,7.9648,8.1258,7.9648,8.1258,598495,0
1991-04-18,8.1613,8.3045,8.1258,8.2422,420625,0
1991-04-19,8.2061,8.3224,8.2061,8.2597,232684,0
1991-04-22,8.2422,8.2866,8.1613,8.224,237833,0
1991-04-23,8.2597,8.3045,8.0094,8.0275,455977,0
1991-04-24,7.9913,8.0275,7.9648,8.0275,453737,0
1991-04-25,8.0275,8.0451,7.7501,7.7501,764729,0
1991-04-26,7.634,7.8037,7.634,7.8037,464252,0
1991-04-29,7.8037,7.8665,7.6698,7.6698,406527,0
1991-04-30,7.634,7.7681,7.634,7.634,562694,0
1991-05-01,7.6698,7.7501,7.6518,7.7056,607666,0
1991-05-02,7.7859,7.7859,7.7056,7.7681,255731,0
1991-05-03,7.7056,7.7501,7.6698,7.6967,497592,0
1991-05-06,7.6518,7.7056,7.6518,7.7056,243871,0
1991-05-07,7.6967,7.7681,7.6967,7.7056,197780,0
1991-05-08,7.7056,7.7501,7.6698,7.6967,217917,0
1991-05-09,7.7056,7.9287,7.7056,7.8486,241189,0
1991-05-10,7.8305,7.8841,7.7859,7.7859,166012,0
1991-05-13,7.8037,7.8665,7.7859,7.8665,215010,0
1991-05-14,7.8665,7.8665,7.7859,7.7859,234250,0
1991-05-15,7.7501,7.7681,7.6518,7.6967,211208,0
1991-05-16,7.7501,7.8305,7.6698,7.7681,335603,0
1991-05-17,7.7681,7.7681,7.634,7.7501,486626,0
1991-05-20,7.7056,7.7056,7.6161,7.6161,218591,0
1991-05-21,7.634,7.7056,7.5536,7.6161,535849,0
1991-05-22,7.6161,7.634,7.5714,7.5714,328223,0
1991-05-23,7.6161,7.6518,7.5536,7.5714,376100,0
1991-05-24,7.5893,7.6518,7.5893,7.634,400713,0
1991-05-28,7.6161,7.947,7.6161,7.947,707229,0
1991-05-29,7.947,8.1434,7.8841,7.9287,373415,0
1991-05-30,7.947,8.1613,7.947,8.063,533835,0
1991-05-31,8.0988,8.5993,8.081,8.5814,653308,0
1991-06-03,8.6174,8.6888,8.3402,8.3848,370062,0
1991-06-04,8.3402,8.358,8.1794,8.358,338067,0
1991-06-05,8.3848,8.3941,8.3224,8.358,221949,0
1991-06-06,8.3402,8.3848,8.2597,8.2597,517276,0
1991-06-07,8.2597,8.3402,8.2061,8.2597,378338,0
1991-06-10,8.2597,8.3941,8.2597,8.3402,238278,0
1991-06-11,8.3402,8.3848,8.2866,8.3402,165790,0
1991-06-12,8.3224,8.3224,8.0275,8.0275,590439,0
1991-06-13,7.9913,8.0988,7.9913,8.063,370955,0
1991-06-14,8.0094,8.0451,7.9287,8.0275,251031,0
1991-06-17,8.0275,8.0275,7.9287,7.9287,187044,0
1991-06-18,7.9287,8.1258,7.8486,7.8841,392880,0
1991-06-19,7.8665,7.911,7.7501,7.7859,266694,0
1991-06-20,7.7859,7.8305,7.634,7.634,260204,0
1991-06-21,7.7056,7.947,7.7056,7.947,325536,0
1991-06-24,7.8665,7.911,7.6698,7.6967,112093,0
1991-06-25,7.7056,7.8305,7.7056,7.7233,185475,0
1991-06-26,7.6967,7.7501,7.6698,7.6698,313231,0
1991-06-27,7.6967,7.7681,7.6518,7.7501,495126,0
1991-06-28,7.6698,7.6967,7.5536,7.634,293319,0
1991-07-01,7.634,7.7233,7.5893,7.6161,633846,0
1991-07-02,7.6161,7.6698,7.5714,7.6698,218142,0
1991-07-03,7.5893,7.5893,7.491,7.5536,1672204,0
1991-07-05,7.5714,7.5893,7.5536,7.5893,136255,0
1991-07-08,7.5536,7.5714,7.4286,7.4286,495126,0
1991-07-09,7.4552,7.5536,7.4286,7.5089,406751,0
1991-07-10,7.5536,7.634,7.5536,7.5536,290633,0
1991-07-11,7.5893,7.7859,7.5089,7.7859,334260,0
1991-07-12,7.8665,7.8665,7.6161,7.7233,370955,0
1991-07-15,7.7681,7.7681,7.6967,7.7233,174739,0
1991-07-16,7.7681,7.7681,7.6518,7.6518,221055,0
1991-07-17,7.6876,7.7859,7.6876,7.7233,235370,0
1991-07-18,7.7681,7.911,7.7056,7.8305,282357,0
1991-07-19,7.8305,7.8841,7.7681,7.7681,230227,0
1991-07-22,7.8037,7.8305,7.6876,7.7056,108735,0
1991-07-23,7.7501,7.8037,7.7056,7.7501,355962,0
1991-07-24,7.6876,7.6876,7.607,7.643,732512,0
1991-07-25,7.643,7.643,7.5356,7.5714,218366,0
1991-07-26,7.5536,7.5536,7.3657,7.4552,243200,0
1991-07-29,7.4286,7.5089,7.2941,7.4286,963632,0
1991-07-30,7.4286,7.5356,7.2941,7.2941,769651,0
1991-07-31,7.3123,7.4286,7.3123,7.4286,511684,0
1991-08-01,7.4286,7.4552,7.3657,7.4103,523319,0
1991-08-02,7.4286,7.4552,7.3478,7.4286,506314,0
1991-08-05,7.3926,7.4552,7.2941,7.2941,340302,0
1991-08-06,7.2941,7.4103,7.2675,7.3657,663824,0
1991-08-07,7.3926,7.4286,7.33,7.4286,298016,0
1991-08-08,7.4103,7.5356,7.3926,7.4286,355069,0
1991-08-09,7.4286,7.4731,7.3657,7.4103,244545,0
1991-08-12,7.4103,7.491,7.3478,7.4103,193754,0
1991-08-13,7.4552,7.491,7.3926,7.4103,398475,0
1991-08-14,7.4552,7.5089,7.3657,7.4103,251704,0
1991-08-15,7.4552,7.5356,7.4103,7.4552,239398,0
1991-08-16,7.5356,7.5536,7.3123,7.4103,300030,0
1991-08-19,7.2941,7.33,7.1781,7.2136,328668,0
1991-08-20,7.2586,7.3478,7.2136,7.2675,442104,0
1991-08-21,7.3123,7.5893,7.2136,7.5893,203824,0
1991-08-22,7.5714,7.7056,7.5536,7.7056,390645,0
1991-08-23,7.7859,7.9287,7.5714,7.634,389299,0
1991-08-26,7.643,7.6876,7.5089,7.5714,81442,0
1991-08-27,7.5356,7.5893,7.5356,7.5893,164446,0
1991-08-28,7.607,7.7859,7.5714,7.7501,347907,0
1991-08-29,7.7233,7.7233,7.5893,7.6876,290633,0
1991-08-30,7.6876,7.7056,7.607,7.607,131558,0
1991-09-03,7.5893,7.634,7.491,7.491,441656,0
1991-09-04,7.5356,7.5356,7.3657,7.4103,387731,0
1991-09-05,7.491,7.491,7.3478,7.4286,315468,0
1991-09-06,7.4552,7.4731,7.3478,7.3478,191068,0
1991-09-09,7.3657,7.3657,7.3123,7.3123,218591,0
1991-09-10,7.3478,7.3657,7.2941,7.3478,363122,0
1991-09-11,7.2941,7.33,7.2586,7.33,300030,0
1991-09-12,7.3657,7.3657,7.3123,7.3478,215234,0
1991-09-13,7.3123,7.3478,7.2136,7.2136,362677,0
1991-09-16,7.2586,7.5356,7.2316,7.5356,487519,0
1991-09-17,7.5356,7.5893,7.4731,7.4731,287499,0
1991-09-18,7.4103,7.5356,7.3926,7.5356,201587,0
1991-09-19,7.5356,7.5714,7.4286,7.5089,330904,0
1991-09-20,7.634,7.634,7.4552,7.4731,479020,0
1991-09-23,7.4731,7.491,7.4286,7.491,216577,0
1991-09-24,7.5356,7.5714,7.5089,7.5356,238950,0
1991-09-25,7.491,7.5356,7.4731,7.5089,282357,0
1991-09-26,7.4731,7.5714,7.4731,7.5089,304950,0
1991-09-27,7.491,7.607,7.491,7.5356,254835,0
1991-09-30,7.5536,7.5536,7.4552,7.4731,280118,0
1991-10-01,7.491,7.5536,7.491,7.5356,188386,0
1991-10-02,7.491,7.5089,7.4286,7.491,207631,0
1991-10-03,7.4552,7.4731,7.33,7.3478,115896,0
1991-10-04,7.33,7.4552,7.2675,7.33,201587,0
1991-10-07,7.33,7.3478,7.2586,7.2675,228434,0
1991-10-08,7.2941,7.3657,7.2316,7.3478,155497,0
1991-10-09,7.3123,7.3123,7.1333,7.1871,213894,0
1991-10-10,7.2136,7.2136,7.0889,7.0889,236935,0
1991-10-11,7.0889,7.1156,7.0529,7.0797,330904,0
1991-10-14,7.0797,7.3123,7.0797,7.3123,244097,0
1991-10-15,7.2586,7.33,7.1603,7.2586,251031,0
1991-10-16,7.2049,7.2495,7.2049,7.2049,461117,0
1991-10-17,7.2049,7.2049,7.0353,7.1513,421070,0
1991-10-18,7.1513,7.2049,7.1156,7.1156,357307,0
1991-10-21,7.1513,7.1513,7.0353,7.1156,426887,0
1991-10-22,7.0709,7.1156,7.0086,7.0353,517951,0
1991-10-23,6.9904,7.0353,6.9279,6.9904,510566,0
1991-10-24,6.9722,6.9904,6.8923,6.9547,279447,0
1991-10-25,7.0086,7.0086,6.9279,6.9722,196888,0
1991-10-28,7.0709,7.1513,7.0353,7.1245,327552,0
1991-10-29,7.1156,7.2675,7.1156,7.1245,888903,0
1991-10-30,7.1513,7.1691,7.0353,7.1156,294657,0
1991-10-31,7.0709,7.0889,7.0353,7.0353,176976,0
1991-11-01,7.0353,7.0353,6.8562,6.9099,958038,0
1991-11-04,6.8923,6.9099,6.8117,6.8923,413913,0
1991-11-05,6.9099,6.9547,6.7849,6.8117,224406,0
1991-11-06,6.7849,6.8923,6.7849,6.8294,232012,0
1991-11-07,6.8117,7.044,6.8117,7.0353,232012,0
1991-11-08,7.0709,7.1513,7.0709,7.0889,359991,0
1991-11-11,7.0889,7.0889,6.8117,6.9099,213669,0
1991-11-12,6.8653,7.0353,6.8562,7.0353,832523,0
1991-11-13,7.0086,7.0709,6.9547,7.0709,388853,0
1991-11-14,7.0709,7.0889,7.0086,7.0709,566948,0
1991-11-15,7.0709,7.0709,6.8653,6.8653,400934,0
1991-11-18,6.8923,6.8923,6.7311,6.749,378113,0
1991-11-19,6.633,6.6687,6.5165,6.6506,631610,0
1991-11-20,6.7135,6.7135,6.5967,6.6506,733631,0
1991-11-21,6.633,6.6687,6.5165,6.5523,809028,0
1991-11-22,6.5701,6.5701,6.3559,6.445,431364,0
1991-11-25,6.4362,6.7135,6.4362,6.6953,728260,0
1991-11-26,6.7311,6.8562,6.6953,6.7757,616392,0
1991-11-27,6.7849,6.8653,6.6506,6.6687,497813,0
1991-11-29,6.6953,6.6953,6.5967,6.6506,77413,0
1991-12-02,6.6506,6.7311,6.633,6.7135,248794,0
1991-12-03,6.6953,6.7135,6.6061,6.6953,308306,0
1991-12-04,6.6953,6.7135,6.4719,6.5523,532269,0
1991-12-05,6.5523,6.6061,6.4362,6.5701,394446,0
1991-12-06,6.5165,6.6061,6.4362,6.4719,347907,0
1991-12-09,6.5165,6.5165,6.3112,6.3559,531819,0
1991-12-10,6.3112,6.3559,6.2304,6.2304,451053,0
1991-12-11,6.1861,6.3559,6.1861,6.3112,348133,0
1991-12-12,6.2573,6.4719,6.2573,6.4719,559787,0
1991-12-13,6.5165,6.5165,6.445,6.4719,416370,0
1991-12-16,6.4719,6.4897,6.3112,6.3736,428676,0
1991-12-17,6.3291,6.3916,6.2664,6.3559,710360,0
1991-12-18,6.3559,6.3559,6.2304,6.2664,549719,0
1991-12-19,6.3112,6.3291,6.1055,6.1499,914635,0
1991-12-20,6.3112,6.3112,6.1499,6.2573,834536,0
1991-12-23,6.2929,6.5701,6.2304,6.4897,675687,0
1991-12-24,6.4897,6.6953,6.4719,6.6687,841249,0
1991-12-26,6.633,6.7135,6.5523,6.5523,387509,0
1991-12-27,6.5701,6.7135,6.5523,6.6506,228880,0
1991-12-30,6.6687,6.8923,6.6506,6.8294,695367,0
1991-12-31,6.7849,7.1156,6.7849,7.1156,626684,0
1992-01-02,7.0889,7.0889,6.7849,6.9904,613263,0
1992-01-03,6.9904,7.0889,6.9547,7.0889,442773,0
1992-01-06,7.044,7.1691,7.0353,7.0709,278324,0
1992-01-07,7.0353,7.1871,6.9722,7.1513,391314,0
1992-01-08,7.1871,7.1871,7.0709,7.1245,320615,0
1992-01-09,7.1691,7.1871,6.8923,6.9279,234250,0
1992-01-10,6.9722,7.2049,6.9547,7.2049,350151,0
1992-01-13,7.2049,7.2854,7.1871,7.2675,494903,0
1992-01-14,7.33,7.5356,7.33,7.5356,1010393,0
1992-01-15,7.5089,7.5089,7.3657,7.4552,691120,0
1992-01-16,7.4286,7.4731,7.3657,7.4552,401831,0
1992-01-17,7.5089,7.5356,7.2854,7.5089,587753,0
1992-01-20,7.5356,7.5893,7.491,7.5714,472977,0
1992-01-21,7.5356,7.5356,7.4731,7.5089,451498,0
1992-01-22,7.5089,7.5356,7.33,7.4286,242305,0
1992-01-23,7.3926,7.4731,7.3926,7.4286,349472,0
1992-01-24,7.4552,7.491,7.3926,7.491,379010,0
1992-01-27,7.491,7.6161,7.491,7.6161,194424,0
1992-01-28,7.634,7.7951,7.5356,7.7769,671656,0
1992-01-29,7.7324,7.7951,7.5893,7.634,1694579,0
1992-01-30,7.6787,7.7324,7.6518,7.7144,406303,0
1992-01-31,7.6787,7.7769,7.6787,7.7769,488862,0
1992-02-03,7.7144,7.7951,7.6518,7.7769,498929,0
1992-02-04,7.7324,7.7769,7.6967,7.7593,549047,0
1992-02-05,7.7593,7.9559,7.7593,7.8575,690002,0
1992-02-06,7.8575,7.9201,7.8397,7.9201,1051112,0
1992-02-07,7.9201,7.9201,7.7769,7.9201,439640,0
1992-02-10,7.9201,7.9378,7.8129,7.9201,338736,0
1992-02-11,7.8754,7.9378,7.8754,7.8933,687541,0
1992-02-12,7.8129,8.0542,7.8129,8.0542,305847,0
1992-02-13,8.081,8.1166,7.9737,8.0094,423534,0
1992-02-14,7.9378,8.0094,7.8575,8.0006,1119127,0
1992-02-18,7.9559,8.0361,7.9201,7.9559,430018,0
1992-02-19,7.9201,7.9378,7.8575,7.8933,278108,0
1992-02-20,7.8575,8.0361,7.8575,8.0361,317479,0
1992-02-21,8.0361,8.0896,7.9559,8.0006,408767,0
1992-02-24,8.0006,8.0896,8.0006,8.081,172502,0
1992-02-25,8.081,8.1348,8.0094,8.0361,485732,0
1992-02-26,8.0361,8.2151,8.0094,8.1166,227984,0
1992-02-27,8.081,8.2151,8.0542,8.1973,305398,0
1992-02-28,8.1525,8.2776,8.1525,8.1704,581042,0
1992-03-02,8.2957,8.3133,8.1525,8.2508,347687,0
1992-03-03,8.2151,8.376,8.2151,8.358,276986,0
1992-03-04,8.3133,8.376,8.2151,8.2151,338291,0
1992-03-05,8.2151,8.2776,8.0542,8.0896,730274,0
1992-03-06,8.0896,8.0896,8.0542,8.0542,250585,0
1992-03-09,8.0361,8.0896,8.0094,8.081,139836,0
1992-03-10,8.1166,8.2329,8.1166,8.1704,223511,0
1992-03-11,8.2151,8.2508,8.1166,8.1704,505195,0
1992-03-12,8.1348,8.1348,7.9559,7.9559,191294,0
1992-03-13,8.0896,8.0896,7.9378,8.0094,320615,0
1992-03-16,7.9737,8.0361,7.7769,7.9559,571871,0
1992-03-17,8.0006,8.1166,7.9737,8.081,268261,0
1992-03-18,8.0361,8.1525,8.0361,8.0896,207631,0
1992-03-19,8.1704,8.1973,8.1348,8.1973,287499,0
1992-03-20,8.1973,8.2508,8.1704,8.2151,439866,0
1992-03-23,8.1166,8.1166,7.9737,7.9737,226647,0
1992-03-24,8.0006,8.081,7.8933,7.9559,190173,0
1992-03-25,7.8933,7.9378,7.7769,7.7769,727140,0
1992-03-26,7.8754,7.8754,7.7324,7.7324,372967,0
1992-03-27,7.7769,7.7769,7.6518,7.7324,303612,0
1992-03-30,7.7324,7.7951,7.7144,7.7951,186598,0
1992-03-31,7.7769,7.9737,7.7593,7.9378,325759,0
1992-04-01,7.9378,8.0094,7.8397,8.0094,320166,0
1992-04-02,7.9559,8.0094,7.7951,7.7951,221721,0
1992-04-03,7.8397,7.8397,7.7324,7.7593,182563,0
1992-04-06,7.7324,7.7769,7.6518,7.7144,169145,0
1992-04-07,7.7593,7.7769,7.5356,7.5356,225975,0
1992-04-08,7.4103,7.491,7.3657,7.4731,250585,0
1992-04-09,7.4552,7.634,7.4103,7.5536,356637,0
1992-04-10,7.6518,7.7951,7.634,7.7769,383485,0
1992-04-13,7.7324,7.7769,7.7144,7.7593,164220,0
1992-04-14,7.8933,7.8933,7.7593,7.7593,257519,0
1992-04-15,7.7144,7.8575,7.7144,7.8575,481481,0
1992-04-16,7.8933,7.9737,7.8754,7.9737,311662,0
1992-04-20,7.9737,8.0361,7.8933,7.911,523765,0
1992-04-21,7.911,8.0361,7.911,7.947,347463,0
1992-04-22,7.9913,8.1166,7.947,7.947,349256,0
1992-04-23,8.0361,8.081,7.911,7.947,427337,0
1992-04-24,7.9913,8.0361,7.911,7.9737,532942,0
1992-04-27,7.9737,7.9737,7.8305,7.8305,389750,0
1992-04-28,7.8305,7.8575,7.7769,7.7859,317705,0
1992-04-29,7.7859,7.911,7.7769,7.7859,342542,0
1992-04-30,7.7859,8.1166,7.7859,8.0896,631610,0
1992-05-01,8.0542,8.0542,7.8933,7.9913,423753,0
1992-05-04,8.0542,8.2329,8.0361,8.1525,208298,0
1992-05-05,8.1348,8.3045,8.0896,8.2151,191740,0
1992-05-06,8.1973,8.3133,8.1704,8.2329,167804,0
1992-05-07,8.1973,8.2151,8.081,8.1348,163775,0
1992-05-08,8.1348,8.1525,7.9737,8.081,406977,0
1992-05-11,8.081,8.1166,7.9913,8.1166,252822,0
1992-05-12,8.0896,8.0896,7.8933,7.8933,361781,0
1992-05-13,7.8933,7.9737,7.8933,7.9378,113882,0
1992-05-14,7.8933,7.8933,7.8305,7.8665,353726,0
1992-05-15,7.8665,7.8665,7.7056,7.7056,277882,0
1992-05-18,7.7501,7.7859,7.5536,7.7769,172722,0
1992-05-19,7.7859,7.9913,7.7056,7.8933,232463,0
1992-05-20,7.8933,7.9378,7.643,7.643,293092,0
1992-05-21,7.643,7.643,7.5624,7.607,239398,0
1992-05-22,7.607,7.6876,7.5893,7.634,224632,0
1992-05-26,7.5893,7.5893,7.4463,7.491,720878,0
1992-05-27,7.5267,7.5267,7.4463,7.4641,392880,0
1992-05-28,7.5089,7.5267,7.4641,7.5089,474767,0
1992-05-29,7.5624,7.634,7.4641,7.491,203152,0
1992-06-01,7.4641,7.4641,7.2586,7.4196,474994,0
1992-06-02,7.4463,7.491,7.3837,7.3837,366928,0
1992-06-03,7.4196,7.4196,7.3031,7.33,534057,0
1992-06-04,7.3657,7.4463,7.3657,7.4463,204944,0
1992-06-05,7.4103,7.4196,7.2854,7.2854,207631,0
1992-06-08,7.2854,7.3657,7.2228,7.3657,391761,0
1992-06-09,7.3657,7.3657,7.2228,7.2586,124844,0
1992-06-10,7.2586,7.2586,7.0797,7.2495,262889,0
1992-06-11,7.3031,7.3031,7.2495,7.2586,158403,0
1992-06-12,7.3392,7.5089,7.3392,7.4641,285044,0
1992-06-15,7.4196,7.4196,7.3392,7.3657,124844,0
1992-06-16,7.4103,7.4103,7.33,7.33,280342,0
1992-06-17,7.3031,7.3657,7.2586,7.2586,171605,0
1992-06-18,7.2586,7.2586,7.1064,7.1156,477004,0
1992-06-19,7.1156,7.2495,7.1156,7.1961,366032,0
1992-06-22,7.1961,7.1961,7.0797,7.1064,471412,0
1992-06-23,7.1156,7.1871,7.0619,7.1871,523765,0
1992-06-24,7.1603,7.2586,7.1425,7.2586,106273,0
1992-06-25,7.2586,7.3657,7.2586,7.33,135135,0
1992-06-26,7.33,7.4196,7.3031,7.3392,146323,0
1992-06-29,7.3657,7.491,7.2854,7.3657,386616,0
1992-06-30,7.3837,7.3837,7.3392,7.3837,135584,0
1992-07-01,7.4196,7.7769,7.3837,7.7769,502957,0
1992-07-02,7.7769,7.8129,7.5893,7.634,213669,0
1992-07-06,7.607,7.607,7.4196,7.5267,197337,0
1992-07-07,7.5893,7.6698,7.2854,7.3031,191740,0
1992-07-08,7.2854,7.3031,7.1871,7.2586,231569,0
1992-07-09,7.2495,7.607,7.2495,7.491,152812,0
1992-07-10,7.4641,7.491,7.4103,7.4641,103813,0
1992-07-13,7.4641,7.5267,7.4196,7.5267,366928,0
1992-07-14,7.5624,7.5624,7.491,7.5267,242755,0
1992-07-15,7.5536,7.6698,7.4103,7.6698,175632,0
1992-07-16,7.5893,7.6876,7.5624,7.5624,95759,0
1992-07-17,7.5536,7.5536,7.491,7.5536,244772,0
1992-07-20,7.5446,7.607,7.491,7.5624,255507,0
1992-07-21,7.607,7.634,7.5267,7.5624,239845,0
1992-07-22,7.5267,7.643,7.5267,7.5893,385498,0
1992-07-23,7.5893,7.7501,7.5893,7.7501,168471,0
1992-07-24,7.7324,7.7859,7.7056,7.7056,146323,0
1992-07-27,7.6876,7.8575,7.643,7.8129,326880,0
1992-07-28,7.8129,7.9378,7.7859,7.8754,459557,0
1992-07-29,8.0183,8.063,7.9201,7.9378,349029,0
1992-07-30,7.9825,8.0183,7.9378,7.9825,206507,0
1992-07-31,7.9378,8.1613,7.9378,8.1613,266917,0
1992-08-03,8.1613,8.1613,8.063,8.1258,134244,0
1992-08-04,8.1613,8.1613,8.0183,8.0988,164671,0
1992-08-05,8.1434,8.1794,8.1258,8.1434,687767,0
1992-08-06,8.1434,8.1434,8.0988,8.1434,143417,0
1992-08-07,8.1258,8.1613,8.1258,8.1434,189506,0
1992-08-10,8.0988,8.1794,8.081,8.1794,167804,0
1992-08-11,8.1434,8.1434,8.0183,8.063,273406,0
1992-08-12,8.0183,8.0988,7.8933,8.0006,207177,0
1992-08-13,8.0183,8.0183,7.8933,7.9559,198007,0
1992-08-14,7.8305,7.9378,7.8305,7.8933,298911,0
1992-08-17,7.9378,7.9559,7.9201,7.9378,203375,0
1992-08-18,7.9559,8.0183,7.8933,8.0006,178539,0
1992-08-19,8.063,8.0988,8.0006,8.0006,252822,0
1992-08-20,8.0183,8.0361,7.9378,8.0006,108959,0
1992-08-21,8.0361,8.0361,7.7859,7.8933,266246,0
1992-08-24,7.8933,7.8933,7.643,7.643,210537,0
1992-08-25,7.643,7.8129,7.643,7.7501,240963,0
1992-08-26,7.8575,7.9201,7.7859,7.9201,169145,0
1992-08-27,7.8754,7.9559,7.8754,7.9378,126635,0
1992-08-28,7.9378,8.0006,7.9378,7.9825,189506,0
1992-08-31,8.0006,8.081,8.0006,8.063,416598,0
1992-09-01,8.081,8.224,8.063,8.224,508780,0
1992-09-02,8.1434,8.1613,8.1434,8.1434,150795,0
1992-09-03,8.1434,8.1613,8.1258,8.1613,248571,0
1992-09-04,8.1613,8.2061,8.1613,8.1613,460000,0
1992-09-08,8.1613,8.2061,8.1434,8.1434,402052,0
1992-09-09,8.1434,8.1794,8.1434,8.1434,203375,0
1992-09-10,8.1434,8.1434,8.0183,8.1434,394221,0
1992-09-11,8.1434,8.1794,8.1258,8.1794,334931,0
1992-09-14,8.3045,8.3224,8.1794,8.2866,551733,0
1992-09-15,8.3224,8.3224,8.2422,8.2597,549047,0
1992-09-16,8.2597,8.2597,8.224,8.2597,404068,0
1992-09-17,8.2597,8.2866,8.224,8.2866,304501,0
1992-09-18,8.2866,8.2866,8.1794,8.1794,429124,0
1992-09-21,8.1794,8.1794,8.0988,8.1258,96880,0
1992-09-22,8.1794,8.224,8.081,8.1258,216577,0
1992-09-23,8.1258,8.1434,8.063,8.1434,208968,0
1992-09-24,8.1434,8.1613,8.0988,8.0988,186818,0
1992-09-25,8.1434,8.1794,8.0988,8.1258,290856,0
1992-09-28,8.1434,8.1613,8.1258,8.1434,169366,0
1992-09-29,8.1434,8.2422,8.1258,8.1613,285486,0
1992-09-30,8.1613,8.2597,8.1434,8.2597,315915,0
1992-10-01,8.2866,8.2866,8.1613,8.2422,313676,0
1992-10-02,8.2422,8.2422,8.081,8.1434,310993,0
1992-10-05,8.1434,8.1434,7.9201,8.0988,402728,0
1992-10-06,8.0988,8.1434,8.0183,8.0988,188830,0
1992-10-07,8.1434,8.2866,8.1434,8.224,249020,0
1992-10-08,8.1794,8.2061,8.0361,8.1434,340972,0
1992-10-09,8.063,8.063,7.7859,7.7859,511233,0
1992-10-12,7.8305,7.8754,7.7769,7.8305,583501,0
1992-10-13,7.8305,7.9378,7.8305,7.9378,323078,0
1992-10-14,7.9825,8.0006,7.8575,7.9201,110301,0
1992-10-15,7.8305,7.9559,7.8129,7.8754,82781,0
1992-10-16,7.8575,8.0183,7.7859,8.0183,400038,0
1992-10-19,7.9825,8.1794,7.9825,8.1794,411450,0
1992-10-20,8.224,8.2422,8.1166,8.1794,229104,0
1992-10-21,8.1434,8.2061,8.1434,8.1525,145429,0
1992-10-22,8.1525,8.2866,8.1166,8.2597,207404,0
1992-10-23,8.2422,8.2597,8.1794,8.2597,59960,0
1992-10-26,8.224,8.4832,8.224,8.4027,523765,0
1992-10-27,8.4027,8.653,8.4027,8.6084,695821,0
1992-10-28,8.6354,8.7514,8.6354,8.7426,565829,0
1992-10-29,8.7514,8.7782,8.7157,8.7426,448588,0
1992-10-30,8.7782,8.7782,8.7157,8.7426,367377,0
1992-11-02,8.653,8.7514,8.653,8.7426,191520,0
1992-11-03,8.6888,8.7426,8.5726,8.6888,925595,0
1992-11-04,8.6084,8.6798,8.5904,8.6084,543007,0
1992-11-05,8.5726,8.5726,8.4027,8.4027,460672,0
1992-11-06,8.4027,8.4295,8.3224,8.3224,448588,0
1992-11-09,8.3224,8.3848,8.3045,8.3492,138047,0
1992-11-10,8.3848,8.4295,8.3224,8.3224,487745,0
1992-11-11,8.3671,8.4476,8.3045,8.4476,561799,0
1992-11-12,8.4832,8.5904,8.4476,8.4653,433375,0
1992-11-13,8.4476,8.5099,8.4476,8.4653,78080,0
1992-11-16,8.4832,8.4832,8.4476,8.4653,92404,0
1992-11-17,8.4653,8.5099,8.4295,8.4295,209417,0
1992-11-18,8.4476,8.5459,8.4476,8.4653,231119,0
1992-11-19,8.4476,8.5279,8.4295,8.5099,253719,0
1992-11-20,8.5726,8.7782,8.5726,8.7782,700515,0
1992-11-23,8.7514,8.7514,8.6084,8.6354,176750,0
1992-11-24,8.653,8.7157,8.6084,8.6888,406527,0
1992-11-25,8.7157,8.7514,8.7157,8.7157,177872,0
1992-11-27,8.7426,8.8852,8.7426,8.8407,146769,0
1992-11-30,8.8852,9.0016,8.8852,8.9655,1330112,0
1992-12-01,8.9474,8.9655,8.9032,8.9203,556877,0
1992-12-02,8.9032,8.9032,8.7782,8.7782,412569,0
1992-12-03,8.7782,8.8227,8.6354,8.6354,826706,0
1992-12-04,8.653,8.653,8.4476,8.5099,700515,0
1992-12-07,8.5099,8.5459,8.4476,8.4832,402276,0
1992-12-08,8.5099,8.5459,8.4653,8.4653,483267,0
1992-12-09,8.4476,8.5279,8.4027,8.4832,529583,0
1992-12-10,8.4832,8.5099,8.3671,8.5099,38035,0
1992-12-11,8.4832,8.5099,8.3224,8.3671,248794,0
1992-12-14,8.3848,8.4476,8.3671,8.3671,366481,0
1992-12-15,8.3848,8.4476,8.3224,8.4476,206507,0
1992-12-16,8.4832,8.5279,8.4653,8.5279,200020,0
1992-12-17,8.5279,8.5279,8.4027,8.5279,479020,0
1992-12-18,8.5459,8.5459,8.4653,8.5099,1128750,0
1992-12-21,8.5099,8.5459,8.4476,8.4832,587085,0
1992-12-22,8.5279,8.6798,8.5279,8.653,1121139,0
1992-12-23,8.7782,9.0656,8.7782,8.9655,896958,0
1992-12-24,8.9655,8.9844,8.8852,8.8852,156613,0
1992-12-28,8.8407,8.8407,8.7426,8.7782,123502,0
1992-12-29,8.7514,8.9474,8.7157,8.7426,281906,0
1992-12-30,8.7426,8.8588,8.7426,8.8407,264234,0
1992-12-31,8.8407,8.8407,8.7514,8.7514,197337,0
1993-01-04,8.7782,8.8588,8.7426,8.8407,400713,0
1993-01-05,8.8407,8.8588,8.7958,8.8588,263338,0
1993-01-06,8.8407,8.9032,8.8227,8.8588,349472,0
1993-01-07,8.8852,9.0286,8.8407,8.9032,367155,0
1993-01-08,8.9032,8.9032,8.7514,8.7514,343213,0
1993-01-11,8.7514,8.8852,8.7514,8.7958,310769,0
1993-01-12,8.8407,8.8407,8.7514,8.7782,279221,0
1993-01-13,8.7782,8.7782,8.6888,8.7782,215905,0
1993-01-14,8.7514,8.9203,8.7514,8.9032,394894,0
1993-01-15,8.8852,8.9655,8.8588,8.8588,528911,0
1993-01-18,8.8227,8.8852,8.7514,8.8852,89046,0
1993-01-19,8.9032,8.9032,8.8227,8.8407,243425,0
1993-01-20,8.8407,8.8588,8.6798,8.7514,475662,0
1993-01-21,8.7514,8.7782,8.6084,8.7782,153033,0
1993-01-22,8.7782,8.7782,8.6798,8.6798,204495,0
1993-01-25,8.6798,8.7782,8.5904,8.5904,570079,0
1993-01-26,8.653,8.653,8.5459,8.6084,410778,0
1993-01-27,8.5904,8.6084,8.5279,8.5904,465819,0
1993-01-28,8.5279,8.5279,8.4295,8.4476,444791,0
1993-01-29,8.4653,8.5459,8.3848,8.5459,386616,0
1993-02-01,8.5459,8.5904,8.5099,8.5726,626684,0
1993-02-02,8.5459,8.6261,8.5279,8.6261,378113,0
1993-02-03,8.7514,8.7514,8.653,8.7426,888009,0
1993-02-04,8.7157,8.7514,8.6798,8.7157,376773,0
1993-02-05,8.5904,8.6261,8.4653,8.4832,695148,0
1993-02-08,8.4476,8.4476,8.3224,8.3402,608786,0
1993-02-09,8.3402,8.3848,8.3224,8.3402,627805,0
1993-02-10,8.3224,8.3402,8.1973,8.2151,562694,0
1993-02-11,8.2151,8.3402,8.2151,8.2329,651742,0
1993-02-12,8.2597,8.3045,8.2329,8.3045,335156,0
1993-02-16,8.3045,8.3045,8.1704,8.1973,427112,0
1993-02-17,8.1973,8.1973,7.8841,7.8841,399143,0
1993-02-18,7.9287,7.9287,7.7593,7.8037,673669,0
1993-02-19,7.8037,7.9648,7.8037,7.8486,370731,0
1993-02-22,7.8841,8.0896,7.8841,8.0542,547257,0
1993-02-23,8.1079,8.1348,8.0719,8.0719,429350,0
1993-02-24,8.0275,8.0896,7.947,8.0896,285486,0
1993-02-25,8.0896,8.1525,8.0542,8.0719,275418,0
1993-02-26,8.0719,8.1704,8.0542,8.0896,330007,0
1993-03-01,8.0719,8.1348,8.0275,8.0542,208076,0
1993-03-02,8.0896,8.0896,7.9648,8.0896,810819,0
1993-03-03,8.0896,8.1973,8.0542,8.1704,505195,0
1993-03-04,8.1348,8.1348,8.0542,8.0896,300479,0
1993-03-05,8.0896,8.2151,7.9913,8.0896,326654,0
1993-03-08,8.1525,8.2597,8.1079,8.2597,467385,0
1993-03-09,8.2151,8.2597,8.1704,8.2329,310769,0
1993-03-10,8.2151,8.2329,8.1704,8.2151,312336,0
1993-03-11,8.2151,8.2151,8.1704,8.1973,298464,0
1993-03-12,8.1525,8.1525,7.8841,7.8841,645477,0
1993-03-15,7.911,7.911,7.8486,7.8665,409659,0
1993-03-16,7.8665,7.8665,7.8486,7.8486,376773,0
1993-03-17,7.8486,8.1525,7.8217,8.0896,975268,0
1993-03-18,8.1704,8.1973,8.1079,8.1525,578133,0
1993-03-19,8.1348,8.1348,8.0094,8.0275,992270,0
1993-03-22,8.0275,8.0542,7.9648,8.0542,511684,0
1993-03-23,8.0542,8.0896,8.0094,8.0275,242755,0
1993-03-24,8.0275,8.0896,7.9287,7.947,892931,0
1993-03-25,7.947,7.9648,7.911,7.9287,746383,0
1993-03-26,7.947,8.0094,7.9287,7.9287,476781,0
1993-03-29,7.9287,8.0094,7.8841,7.9648,460897,0
1993-03-30,7.9648,7.9913,7.8841,7.947,523094,0
1993-03-31,7.9648,8.0094,7.911,7.9913,246780,0
1993-04-01,7.9913,7.9913,7.8841,7.9287,649956,0
1993-04-02,7.8665,7.9287,7.7413,7.7859,470516,0
1993-04-05,7.7859,7.8217,7.7144,7.7593,510121,0
1993-04-06,7.8217,7.911,7.6518,7.6787,420625,0
1993-04-07,7.6787,7.7144,7.5893,7.6787,234476,0
1993-04-08,7.6787,7.6787,7.3926,7.4552,505641,0
1993-04-12,7.4731,7.5893,7.4731,7.5536,425547,0
1993-04-13,7.5536,7.7593,7.5536,7.7144,406527,0
1993-04-14,7.6787,7.7144,7.634,7.6967,347687,0
1993-04-15,7.6787,7.6787,7.5356,7.5714,437403,0
1993-04-16,7.5893,7.5893,7.4286,7.4731,401831,0
1993-04-19,7.491,7.491,7.3392,7.4103,372519,0
1993-04-20,7.3926,7.4103,7.3392,7.3926,199346,0
1993-04-21,7.4286,7.5984,7.33,7.5984,442104,0
1993-04-22,7.5984,7.6787,7.4103,7.4103,549946,0
1993-04-23,7.4103,7.5536,7.4103,7.5356,562025,0
1993-04-26,7.5356,7.5356,7.4286,7.4552,352833,0
1993-04-27,7.4552,7.5714,7.4552,7.5536,224179,0
1993-04-28,7.4552,7.5536,7.4552,7.5356,343213,0
1993-04-29,7.5536,7.5536,7.4552,7.4731,382590,0
1993-04-30,7.4731,7.5536,7.3926,7.5356,391761,0
1993-05-03,7.491,7.634,7.3926,7.5984,545469,0
1993-05-04,7.5984,7.7056,7.5356,7.6787,429572,0
1993-05-05,7.7413,7.8665,7.7056,7.8305,475884,0
1993-05-06,7.7681,7.8305,7.634,7.7056,406977,0
1993-05-07,7.661,7.661,7.5089,7.5984,741237,0
1993-05-10,7.5089,7.5714,7.5089,7.5536,861834,0
1993-05-11,7.5536,7.6161,7.5089,7.5984,418385,0
1993-05-12,7.6161,7.7859,7.6161,7.7056,1188037,0
1993-05-13,7.6787,7.7056,7.634,7.634,652412,0
1993-05-14,7.661,7.7681,7.6161,7.7413,625118,0
1993-05-17,7.7681,7.947,7.661,7.8841,312559,0
1993-05-18,7.8486,7.8486,7.7233,7.8305,235821,0
1993-05-19,7.8665,7.8665,7.7233,7.8486,696042,0
1993-05-20,7.8841,8.0094,7.8665,7.8841,597377,0
1993-05-21,7.8841,8.0094,7.8841,7.911,298240,0
1993-05-24,7.947,7.9737,7.8665,7.9378,122608,0
1993-05-25,7.9378,7.9737,7.8305,7.8486,519516,0
1993-05-26,7.8841,7.8841,7.7859,7.8305,571871,0
1993-05-27,7.8665,7.911,7.8037,7.8037,244545,0
1993-05-28,7.7681,7.8486,7.7413,7.8486,211430,0
1993-06-01,7.8665,7.911,7.8305,7.8665,319944,0
1993-06-02,7.8486,8.0094,7.8486,7.947,251925,0
1993-06-03,7.947,7.947,7.8305,7.8486,470739,0
1993-06-04,7.8305,7.8486,7.8037,7.8486,348133,0
1993-06-07,7.8665,7.911,7.7056,7.7859,283918,0
1993-06-08,7.7413,7.7859,7.7056,7.7413,127976,0
1993-06-09,7.7681,7.7859,7.7056,7.7413,191968,0
1993-06-10,7.7859,7.7859,7.661,7.661,1460994,0
1993-06-11,7.7056,7.8665,7.7056,7.8665,650625,0
1993-06-14,7.8841,7.9378,7.8305,7.8486,174515,0
1993-06-15,7.8486,7.8486,7.8037,7.8305,126187,0
1993-06-16,7.8305,7.8665,7.8305,7.8665,369166,0
1993-06-17,7.8665,7.8665,7.7681,7.7681,922013,0
1993-06-18,7.8305,7.8305,7.5536,7.5536,456423,0
1993-06-21,7.5984,7.6787,7.5984,7.6787,187489,0
1993-06-22,7.6787,7.7233,7.5984,7.6161,578803,0
1993-06-23,7.5984,7.5984,7.4103,7.491,453065,0
1993-06-24,7.5089,7.5714,7.491,7.5356,677028,0
1993-06-25,7.5714,7.634,7.491,7.6161,299134,0
1993-06-28,7.6787,7.6787,7.5984,7.634,289960,0
1993-06-29,7.6787,7.7413,7.634,7.6787,1229652,0
1993-06-30,7.6787,7.8037,7.6787,7.8037,399817,0
1993-07-01,7.7859,7.7859,7.6161,7.661,573660,0
1993-07-02,7.5984,7.634,7.5536,7.5714,276313,0
1993-07-06,7.5356,7.6161,7.4731,7.4731,334708,0
1993-07-07,7.4286,7.5089,7.4103,7.4286,274077,0
1993-07-08,7.4552,7.5356,7.4286,7.5356,347239,0
1993-07-09,7.5714,7.7056,7.4731,7.6787,836996,0
1993-07-12,7.7056,7.7681,7.634,7.7413,426887,0
1993-07-13,7.7056,7.7233,7.6161,7.661,280563,0
1993-07-14,7.6787,7.8305,7.661,7.8305,426887,0
1993-07-15,7.8037,7.8037,7.7056,7.7859,166682,0
1993-07-16,7.7859,7.7859,7.5356,7.5714,800081,0
1993-07-19,7.634,7.7233,7.5356,7.5536,363572,0
1993-07-20,7.5356,7.5714,7.3926,7.3926,779048,0
1993-07-21,7.4286,7.5536,7.4286,7.5089,718194,0
1993-07-22,7.5536,7.5536,7.3031,7.3031,990255,0
1993-07-23,7.321,7.4286,7.321,7.4286,841693,0
1993-07-26,7.4286,7.5984,7.4286,7.5536,936335,0
1993-07-27,7.5356,7.6251,7.5356,7.5984,1237485,0
1993-07-28,7.5984,7.6251,7.5356,7.6251,445234,0
1993-07-29,7.634,7.7233,7.5356,7.7233,197337,0
1993-07-30,7.7681,7.8575,7.7056,7.8037,262216,0
1993-08-02,7.8575,7.8933,7.5714,7.6876,341642,0
1993-08-03,7.6876,7.6876,7.6251,7.634,389299,0
1993-08-04,7.661,7.661,7.5536,7.5984,374088,0
1993-08-05,7.5714,7.634,7.5089,7.5536,694477,0
1993-08-06,7.5536,7.634,7.5356,7.6251,234250,0
1993-08-09,7.5984,7.5984,7.5536,7.5984,397805,0
1993-08-10,7.5984,7.5984,7.5714,7.5714,388181,0
1993-08-11,7.5714,7.5984,7.5356,7.5714,380352,0
1993-08-12,7.5984,7.6251,7.5536,7.5536,845272,0
1993-08-13,7.5714,7.5984,7.5536,7.5714,401383,0
1993-08-16,7.5984,7.634,7.5714,7.5714,588201,0
1993-08-17,7.5714,7.6251,7.5536,7.5536,370731,0
1993-08-18,7.5984,7.6876,7.5984,7.634,673222,0
1993-08-19,7.634,7.7233,7.5984,7.661,587531,0
1993-08-20,7.7681,7.8037,7.7056,7.7859,309428,0
1993-08-23,7.7233,7.8037,7.6876,7.7681,170260,0
1993-08-24,7.7859,7.8933,7.7859,7.8933,447473,0
1993-08-25,7.8037,7.8665,7.8037,7.8305,296226,0
1993-08-26,7.8575,7.8933,7.7859,7.8933,544573,0
1993-08-27,7.8575,7.8665,7.8037,7.8665,251031,0
1993-08-30,7.8305,7.9201,7.8037,7.8305,273852,0
1993-08-31,7.8305,7.9559,7.8305,7.9378,285044,0
1993-09-01,7.9378,7.9378,7.8305,7.8575,713942,0
1993-09-02,7.8575,7.9201,7.491,7.6876,1151347,0
1993-09-03,7.7056,7.7056,7.5089,7.5536,611023,0
1993-09-07,7.5536,7.5984,7.4103,7.4731,806346,0
1993-09-08,7.4731,7.491,7.3926,7.4286,403173,0
1993-09-09,7.3926,7.4103,7.2136,7.2586,542114,0
1993-09-10,7.2586,7.3657,7.1961,7.3657,566948,0
1993-09-13,7.321,7.3392,7.1961,7.2136,442326,0
1993-09-14,7.2407,7.2586,7.1333,7.2586,858924,0
1993-09-15,7.2586,7.3657,7.1333,7.3657,579251,0
1993-09-16,7.3392,7.4286,7.3392,7.4103,336499,0
1993-09-17,7.3392,7.3926,7.3031,7.3657,849975,0
1993-09-20,7.3657,7.3657,7.2762,7.2762,237384,0
1993-09-21,7.2586,7.3031,7.1603,7.2407,898969,0
1993-09-22,7.2586,7.3031,7.2136,7.2586,616170,0
1993-09-23,7.3031,7.3926,7.2762,7.3657,286383,0
1993-09-24,7.321,7.5536,7.321,7.491,415249,0
1993-09-27,7.5536,7.5536,7.491,7.5356,279671,0
1993-09-28,7.5984,7.5984,7.5536,7.5984,239398,0
1993-09-29,7.4731,7.4731,7.3926,7.3926,311441,0
1993-09-30,7.3926,7.4286,7.3657,7.4286,294214,0
1993-10-01,7.4103,7.4103,7.3392,7.4103,418385,0
1993-10-04,7.4103,7.4103,7.3392,7.3392,604758,0
1993-10-05,7.3392,7.4731,7.3392,7.3926,438746,0
1993-10-06,7.4103,7.4552,7.3926,7.3926,460672,0
1993-10-07,7.3392,7.4552,7.3392,7.4552,581491,0
1993-10-08,7.5356,7.661,7.4552,7.6251,544800,0
1993-10-11,7.5714,7.661,7.5714,7.634,399143,0
1993-10-12,7.634,7.7056,7.5714,7.634,889348,0
1993-10-13,7.634,7.634,7.5714,7.5984,416370,0
1993-10-14,7.5984,7.5984,7.491,7.5089,495576,0
1993-10-15,7.5536,7.6251,7.5356,7.6251,351936,0
1993-10-18,7.5984,7.6876,7.5536,7.5536,538534,0
1993-10-19,7.5356,7.6251,7.5089,7.6251,622884,0
1993-10-20,7.5714,7.5714,7.4731,7.5624,1219139,0
1993-10-21,7.5624,7.5624,7.2762,7.3657,469175,0
1993-10-22,7.321,7.491,7.321,7.3926,366032,0
1993-10-25,7.3657,7.3657,7.2136,7.2762,425323,0
1993-10-26,7.2762,7.2762,7.1513,7.2762,637872,0
1993-10-27,7.2586,7.3657,7.0889,7.1781,988689,0
1993-10-28,7.1513,7.1781,7.0889,7.1245,462686,0
1993-10-29,7.1513,7.1513,7.1156,7.1513,718638,0
1993-11-01,7.1781,7.321,7.1781,7.2407,466715,0
1993-11-02,7.2762,7.2762,7.2136,7.2407,428230,0
1993-11-03,7.2407,7.2586,7.0709,7.0889,527347,0
1993-11-04,7.1156,7.1156,6.8923,6.9818,553298,0
1993-11-05,6.9818,7.044,6.9367,7.0262,593125,0
1993-11-08,7.0709,7.0709,7.0262,7.0709,428676,0
1993-11-09,7.0889,7.1513,7.0889,7.1156,596926,0
1993-11-10,7.1513,7.2407,6.9992,7.1513,861834,0
1993-11-11,7.1156,7.1961,7.1156,7.1156,143190,0
1993-11-12,7.1156,7.1513,7.0709,7.1513,620867,0
1993-11-15,7.1513,7.1513,7.1156,7.1513,605876,0
1993-11-16,7.1513,7.2941,7.0889,7.2407,935664,0
1993-11-17,7.2407,7.2586,7.1513,7.1961,713495,0
1993-11-18,7.1513,7.2407,7.1156,7.2407,390418,0
1993-11-19,7.2407,7.2407,7.1156,7.1156,628026,0
1993-11-22,7.1156,7.1156,6.8923,6.919,390867,0
1993-11-23,6.919,6.9367,6.7671,6.7849,470961,0
1993-11-24,6.8117,6.919,6.8117,6.8294,406527,0
1993-11-26,6.8117,6.8923,6.8117,6.8739,232463,0
1993-11-29,6.8739,6.9367,6.8294,6.8923,261995,0
1993-11-30,6.8739,7.044,6.8117,6.9818,373640,0
1993-12-01,6.9367,7.0709,6.8923,6.9636,490877,0
1993-12-02,7.0262,7.044,6.9636,6.9818,596032,0
1993-12-03,6.9367,6.9992,6.8923,6.9818,206507,0
1993-12-06,7.0262,7.0709,6.8739,6.8923,204269,0
1993-12-07,6.8562,6.8739,6.8117,6.8117,375875,0
1993-12-08,6.8117,6.8562,6.7849,6.7849,592901,0
1993-12-09,6.7849,6.8117,6.7311,6.749,569184,0
1993-12-10,6.7311,6.8117,6.7042,6.7311,889348,0
1993-12-13,6.7311,6.7671,6.6236,6.7671,431364,0
1993-12-14,6.7671,6.7849,6.7311,6.7671,454856,0
1993-12-15,6.749,6.8294,6.749,6.7849,426219,0
1993-12-16,6.8117,6.8739,6.7671,6.8117,1233903,0
1993-12-17,6.8117,6.919,6.7849,6.8117,887783,0
1993-12-20,6.8117,6.8562,6.8117,6.8117,335603,0
1993-12-21,6.8117,6.8294,6.7671,6.7849,462461,0
1993-12-22,6.8117,6.8117,6.7671,6.7671,487297,0
1993-12-23,6.8117,6.8739,6.7671,6.7849,384380,0
1993-12-27,6.7671,6.919,6.7042,6.919,908592,0
1993-12-28,6.8923,6.8923,6.8117,6.8562,462461,0
1993-12-29,6.8562,7.044,6.8562,7.0262,500944,0
1993-12-30,6.9818,7.0709,6.9367,7.0262,332921,0
1993-12-31,6.9818,7.1156,6.919,6.919,302715,0
1994-01-03,6.8923,6.919,6.8562,6.8739,332921,0
1994-01-04,6.8294,6.8294,6.749,6.8117,526897,0
1994-01-05,6.7849,6.8294,6.7849,6.8294,402728,0
1994-01-06,6.8294,6.8739,6.7042,6.7671,1387386,0
1994-01-07,6.7671,6.7671,6.579,6.6236,392211,0
1994-01-10,6.6687,6.7042,6.6236,6.6773,449707,0
1994-01-11,6.6419,6.749,6.6419,6.749,644138,0
1994-01-12,6.749,6.8562,6.7311,6.8562,766297,0
1994-01-13,6.8117,6.8294,6.6419,6.7671,520860,0
1994-01-14,6.7671,6.7849,6.7311,6.7849,358871,0
1994-01-17,6.7849,6.8739,6.749,6.8562,319717,0
1994-01-18,6.8562,6.9367,6.8294,6.8923,892485,0
1994-01-19,6.8562,6.8923,6.8117,6.8117,576792,0
1994-01-20,6.8294,6.8562,6.8117,6.8294,185475,0
1994-01-21,6.8562,6.8562,6.749,6.8294,968330,0
1994-01-24,6.8117,6.8294,6.7042,6.749,542563,0
1994-01-25,6.749,6.7849,6.7042,6.7849,705216,0
1994-01-26,6.7849,6.8294,6.6773,6.7042,1243077,0
1994-01-27,6.749,6.749,6.6596,6.7042,386392,0
1994-01-28,6.7311,6.7849,6.7042,6.749,369388,0
1994-01-31,6.7311,6.8562,6.7311,6.8294,394673,0
1994-02-01,6.9636,6.9636,6.749,6.7849,403845,0
1994-02-02,6.7849,6.8117,6.6236,6.6236,405409,0
1994-02-03,6.6236,6.7042,6.5523,6.6773,489758,0
1994-02-04,6.6773,6.7671,6.6419,6.6773,658004,0
1994-02-07,6.6419,6.7042,6.6236,6.6773,749963,0
1994-02-08,6.6236,6.6773,6.5523,6.6419,484610,0
1994-02-09,6.6419,6.6419,6.5523,6.5523,391539,0
1994-02-10,6.5344,6.749,6.4719,6.749,767862,0
1994-02-11,6.7042,6.7671,6.7042,6.7311,230896,0
1994-02-14,6.7042,6.8117,6.7042,6.7849,632726,0
1994-02-15,6.7849,6.7849,6.7671,6.7849,494682,0
1994-02-16,6.749,6.7849,6.7042,6.7042,330904,0
1994-02-17,6.6773,6.6773,6.5344,6.5967,224854,0
1994-02-18,6.5165,6.7042,6.5165,6.6419,398475,0
1994-02-22,6.6236,6.7042,6.5967,6.6596,253044,0
1994-02-23,6.6419,6.7042,6.6236,6.7042,184582,0
1994-02-24,6.5967,6.7671,6.5967,6.6419,504748,0
1994-02-25,6.6236,6.6773,6.579,6.6596,349922,0
1994-02-28,6.6596,6.7311,6.6419,6.6596,288171,0
1994-03-01,6.6419,6.6773,6.579,6.6773,225077,0
1994-03-02,6.4897,6.6773,6.4897,6.6773,238728,0
1994-03-03,6.6236,6.6419,6.5523,6.579,231344,0
1994-03-04,6.5344,6.6596,6.5165,6.5344,986897,0
1994-03-07,6.579,6.579,6.3825,6.445,500276,0
1994-03-08,6.4719,6.4719,6.3825,6.4271,328891,0
1994-03-09,6.4271,6.4897,6.3825,6.445,464475,0
1994-03-10,6.4719,6.4897,6.445,6.445,302715,0
1994-03-11,6.445,6.4719,6.2752,6.3377,530929,0
1994-03-14,6.3377,6.3825,6.3197,6.3377,307635,0
1994-03-15,6.3645,6.3645,6.1499,6.3197,464921,0
1994-03-16,6.3197,6.3825,6.3197,6.3645,339185,0
1994-03-17,6.3377,6.3825,6.2752,6.2752,415702,0
1994-03-18,6.3197,6.3825,6.2573,6.3825,711705,0
1994-03-21,6.3645,6.3825,6.3197,6.3197,161984,0
1994-03-22,6.3197,6.3377,6.2929,6.2929,400038,0
1994-03-23,6.2929,6.3825,6.2752,6.3645,493113,0
1994-03-24,6.3645,6.4719,6.3197,6.4271,448141,0
1994-03-25,6.4719,6.4719,6.4271,6.4271,321956,0
1994-03-28,6.445,6.5344,6.4271,6.4719,321956,0
1994-03-29,6.4271,6.4719,6.4092,6.445,589544,0
1994-03-30,6.4897,6.6419,6.4897,6.6236,737881,0
1994-03-31,6.5967,6.5967,6.5165,6.5523,569406,0
1994-04-04,6.4897,6.6596,6.4897,6.5523,619749,0
1994-04-05,6.5967,6.749,6.5967,6.6773,505195,0
1994-04-06,6.6773,6.749,6.5967,6.749,644361,0
1994-04-07,6.749,6.9367,6.749,6.8739,1458983,0
1994-04-08,6.7849,6.919,6.7311,6.919,881968,0
1994-04-11,6.8923,7.1603,6.8923,7.1156,1842467,0
1994-04-12,7.0889,7.1333,6.9818,7.044,1395217,0
1994-04-13,7.044,7.0709,6.919,7.044,791355,0
1994-04-14,7.0262,7.0709,6.9367,7.0709,597151,0
1994-04-15,7.044,7.0709,6.9818,7.0262,576119,0
1994-04-18,7.044,7.044,6.7849,6.8562,418611,0
1994-04-19,6.6773,6.8562,6.633,6.8562,476557,0
1994-04-20,6.8294,6.8562,6.7671,6.8117,675234,0
1994-04-21,6.8562,7.0086,6.7849,6.919,297789,0
1994-04-22,6.9008,6.919,6.8294,6.8832,237833,0
1994-04-25,6.9008,6.919,6.7042,6.8117,152587,0
1994-04-26,6.8832,6.9367,6.7849,6.8832,557774,0
1994-04-28,6.8562,6.919,6.8562,6.8832,453065,0
1994-04-29,6.8562,6.919,6.8294,6.9008,382138,0
1994-05-02,6.9367,6.9636,6.9008,6.9367,1517153,0
1994-05-03,6.9367,7.1156,6.919,7.0086,550614,0
1994-05-04,7.0353,7.0353,6.919,6.9904,458213,0
1994-05-05,6.9367,7.0529,6.8294,7.0353,242530,0
1994-05-06,6.9904,7.0086,6.9008,7.0086,397805,0
1994-05-09,6.9904,7.0353,6.9367,6.9636,313453,0
1994-05-10,6.9636,6.9636,6.919,6.9367,408095,0
1994-05-11,6.9367,6.9367,6.8294,6.8562,255284,0
1994-05-12,6.8832,6.919,6.8562,6.8832,259982,0
1994-05-13,6.9008,6.9008,6.749,6.7671,195321,0
1994-05-16,6.8117,6.9008,6.7849,6.8562,275866,0
1994-05-17,6.8832,6.919,6.8117,6.9008,135810,0
1994-05-18,6.9367,6.9904,6.9367,6.9636,478795,0
1994-05-19,6.919,6.9636,6.9008,6.9008,225753,0
1994-05-20,6.8562,6.9636,6.7849,6.9008,445683,0
1994-05-23,6.8832,6.9904,6.8832,6.9636,237163,0
1994-05-24,7.0086,7.1156,6.9904,7.0709,346120,0
1994-05-25,7.0529,7.1603,7.0086,7.0889,568738,0
1994-05-26,7.0889,7.1425,7.0529,7.1425,325313,0
1994-05-27,7.0889,7.1156,7.0529,7.0889,345452,0
1994-05-31,7.0353,7.0529,6.9367,7.0529,373640,0
1994-06-01,6.9636,6.9904,6.9099,6.9367,582609,0
1994-06-02,6.9367,6.9636,6.9008,6.9008,719087,0
1994-06-03,6.9008,6.9008,6.6596,6.9008,252374,0
1994-06-06,6.8117,6.8294,6.7311,6.8117,193754,0
1994-06-07,6.8117,6.8562,6.7849,6.8294,107394,0
1994-06-08,6.8832,6.919,6.749,6.7671,236708,0
1994-06-09,6.8117,6.9367,6.7849,6.9367,285712,0
1994-06-10,6.9367,6.9636,6.9008,6.9636,564486,0
1994-06-13,6.919,6.9367,6.9008,6.9367,164894,0
1994-06-14,6.919,6.9636,6.919,6.9367,1025383,0
1994-06-15,6.9367,6.9904,6.8562,6.919,1024490,0
1994-06-16,6.9367,6.9367,6.8562,6.8562,306071,0
1994-06-17,6.8832,6.8832,6.8117,6.8117,603191,0
1994-06-20,6.7311,6.8117,6.6596,6.6773,210537,0
1994-06-21,6.7042,6.8117,6.7042,6.7849,530253,0
1994-06-22,6.7671,6.7671,6.7042,6.7671,387291,0
1994-06-23,6.8117,6.8117,6.749,6.7849,257072,0
1994-06-24,6.7849,6.7849,6.5256,6.5256,382590,0
1994-06-27,6.5523,6.5967,6.445,6.5256,136927,0
1994-06-28,6.5256,6.9008,6.5256,6.8832,643241,0
1994-06-29,6.8294,6.9367,6.8117,6.919,455302,0
1994-06-30,6.9008,6.9008,6.7311,6.7311,219259,0
1994-07-01,6.7671,6.7849,6.7042,6.7311,283473,0
1994-07-05,6.7311,6.919,6.7042,6.919,235595,0
1994-07-06,6.8832,6.919,6.8294,6.8562,178539,0
1994-07-07,6.8562,6.8562,6.749,6.8117,245664,0
1994-07-08,6.749,6.8832,6.7042,6.8562,587977,0
1994-07-11,6.8562,6.8562,6.7849,6.8117,174515,0
1994-07-12,6.7849,6.8832,6.749,6.8832,398475,0
1994-07-13,6.8832,6.8832,6.7042,6.7042,843934,0
1994-07-14,6.7042,6.8294,6.6773,6.7671,132677,0
1994-07-15,6.7849,6.8294,6.7671,6.8117,369608,0
1994-07-18,6.8562,6.8832,6.7311,6.7311,187489,0
1994-07-19,6.7311,6.7757,6.6596,6.6773,912841,0
1994-07-20,6.633,6.7311,6.5967,6.7311,237833,0
1994-07-21,6.7757,6.8562,6.6596,6.7937,310096,0
1994-07-22,6.8117,6.8832,6.8117,6.8562,348583,0
1994-07-25,6.8294,6.9279,6.8294,6.8832,180778,0
1994-07-26,6.9456,6.9456,6.7311,6.7757,517276,0
1994-07-27,6.7042,6.7042,6.5967,6.6596,805448,0
1994-07-28,6.7042,6.7311,6.579,6.5967,511684,0
1994-07-29,6.633,6.633,6.5075,6.5075,514816,0
1994-08-01,6.5523,6.579,6.4629,6.5075,388853,0
1994-08-02,6.5523,6.5523,6.445,6.445,332471,0
1994-08-03,6.4182,6.4808,6.3736,6.4808,549496,0
1994-08-04,6.445,6.5075,6.4003,6.445,437630,0
1994-08-05,6.3112,6.3291,6.2929,6.2929,575897,0
1994-08-08,6.3559,6.3736,6.3112,6.3559,238728,0
1994-08-09,6.3291,6.3559,6.2217,6.2929,888009,0
1994-08-10,6.3112,6.4003,6.2484,6.4003,285934,0
1994-08-11,6.3736,6.4182,6.3112,6.4003,617511,0
1994-08-12,6.4003,6.579,6.4003,6.5523,347014,0
1994-08-15,6.5075,6.579,6.5075,6.5523,340748,0
1994-08-16,6.5523,6.6151,6.4182,6.6151,445011,0
1994-08-17,6.6596,6.7311,6.6151,6.7311,345000,0
1994-08-18,6.7311,6.7311,6.633,6.6596,256405,0
1994-08-19,6.7042,6.7042,6.6151,6.633,515264,0
1994-08-22,6.6596,6.6596,6.4629,6.4808,283918,0
1994-08-23,6.5256,6.6596,6.4629,6.5256,323520,0
1994-08-24,6.5967,6.7042,6.5967,6.6596,377442,0
1994-08-25,6.6596,6.6596,6.5523,6.579,401609,0
1994-08-26,6.579,6.6596,6.5256,6.6151,642120,0
1994-08-29,6.6596,6.6596,6.5075,6.5075,185475,0
1994-08-30,6.5075,6.6151,6.5075,6.6151,255952,0
1994-08-31,6.5967,6.6596,6.5523,6.633,588872,0
1994-09-01,6.633,6.633,6.5967,6.5967,270273,0
1994-09-02,6.6151,6.6151,6.5075,6.579,214116,0
1994-09-06,6.579,6.6151,6.5256,6.6151,389524,0
1994-09-07,6.579,6.5967,6.5256,6.5523,554866,0
1994-09-08,6.5967,6.6151,6.5523,6.5967,623775,0
1994-09-09,6.5523,6.579,6.5256,6.5523,157733,0
1994-09-12,6.5256,6.579,6.5256,6.5256,349029,0
1994-09-13,6.5256,6.5967,6.5256,6.5523,600060,0
1994-09-14,6.579,6.579,6.445,6.5075,144534,0
1994-09-15,6.4808,6.5967,6.4182,6.4808,247900,0
1994-09-16,6.4808,6.5075,6.445,6.4629,636530,0
1994-09-19,6.4629,6.4629,6.3736,6.4629,145202,0
1994-09-20,6.445,6.4629,6.2664,6.2664,292869,0
1994-09-21,6.2664,6.2929,6.1412,6.1947,331802,0
1994-09-22,6.2217,6.2929,6.1947,6.2217,292199,0
1994-09-23,6.1947,6.2484,6.0426,6.1144,391761,0
1994-09-26,6.1144,6.1947,6.0697,6.0697,472977,0
1994-09-27,6.1412,6.1768,6.0697,6.1768,417267,0
1994-09-28,6.2217,6.4003,6.2217,6.2929,604758,0
1994-09-29,6.2664,6.3112,6.2217,6.2484,1108612,0
1994-09-30,6.2664,6.2929,6.2484,6.2484,316810,0
1994-10-03,6.2929,6.4003,6.2484,6.4003,372967,0
1994-10-04,6.3559,6.4182,6.3291,6.3736,360435,0
1994-10-05,6.3736,6.3736,6.1499,6.1499,396234,0
1994-10-06,6.1768,6.1768,5.9982,6.0697,232240,0
1994-10-07,6.0964,6.0964,5.9982,6.0697,259982,0
1994-10-10,6.1144,6.1144,6.0697,6.0964,151916,0
1994-10-11,6.1412,6.2929,6.1144,6.2664,200241,0
1994-10-12,6.1499,6.2484,6.0964,6.1499,212550,0
1994-10-13,6.1768,6.2484,6.0964,6.0964,410335,0
1994-10-14,6.1144,6.1412,6.0426,6.1144,144980,0
1994-10-17,6.0697,6.1144,6.0426,6.0697,271166,0
1994-10-18,6.0251,6.1412,6.0251,6.0964,268038,0
1994-10-19,6.1144,6.1594,6.0159,6.0426,212325,0
1994-10-20,6.0426,6.0964,5.9982,5.9982,354621,0
1994-10-21,5.9179,5.9802,5.8462,5.9353,385276,0
1994-10-24,5.9353,6.0251,5.8283,5.8283,376545,0
1994-10-25,5.8283,6.0697,5.8103,6.0426,464921,0
1994-10-26,6.0964,6.0964,5.8462,5.8462,530929,0
1994-10-27,5.8462,5.8908,5.8283,5.8462,347239,0
1994-10-28,5.8908,6.0426,5.8729,6.0251,259758,0
1994-10-31,6.0251,6.0251,5.8908,5.9179,242305,0
1994-11-01,5.8103,5.8908,5.8103,5.8729,489758,0
1994-11-02,5.8729,5.8729,5.7122,5.7833,344556,0
1994-11-03,5.8283,6.0964,5.8103,6.0964,941932,0
1994-11-04,6.0426,6.0964,6.0426,6.0697,974815,0
1994-11-07,6.0426,6.0697,5.9625,6.0697,693584,0
1994-11-08,6.0697,6.0697,5.9625,5.9982,436509,0
1994-11-09,6.0251,6.0251,5.9625,5.9625,435839,0
1994-11-10,5.9982,5.9982,5.9179,5.9179,250362,0
1994-11-11,5.8729,5.9179,5.8462,5.8729,215010,0
1994-11-14,5.9179,5.9982,5.8908,5.9982,130436,0
1994-11-15,5.9802,6.0426,5.8908,6.0251,361333,0
1994-11-16,5.9982,6.0426,5.9982,5.9982,419056,0
1994-11-17,5.9353,5.9353,5.7833,5.8283,494682,0
1994-11-18,5.8103,5.8908,5.7833,5.8103,530482,0
1994-11-21,5.8462,5.8462,5.6495,5.6674,448588,0
1994-11-22,5.6674,5.6941,5.5869,5.6049,698280,0
1994-11-23,5.56,5.56,5.3813,5.471,358426,0
1994-11-25,5.4441,5.6495,5.4441,5.56,152141,0
1994-11-28,5.5153,5.5869,5.3993,5.426,550390,0
1994-11-29,5.471,5.56,5.4441,5.5421,1667505,0
1994-11-30,5.5421,5.5869,5.5153,5.5869,629148,0
1994-12-01,5.56,5.5869,5.471,5.4887,769879,0
1994-12-02,5.471,5.4887,5.4441,5.4887,511460,0
1994-12-05,5.4441,5.471,5.3993,5.426,645032,0
1994-12-06,5.3993,5.426,5.3635,5.3993,687541,0
1994-12-07,5.3813,5.3813,5.3369,5.3369,1028738,0
1994-12-08,5.3635,5.3635,5.3186,5.3186,708795,0
1994-12-09,5.3369,5.3369,5.2296,5.2564,604533,0
1994-12-12,5.2296,5.2741,5.2296,5.2564,393106,0
1994-12-13,5.2296,5.3186,5.2296,5.2741,315246,0
1994-12-14,5.2296,5.292,5.2296,5.292,824917,0
1994-12-15,5.2296,5.3369,5.2296,5.2741,394894,0
1994-12-16,5.3186,5.3186,5.2564,5.2741,869441,0
1994-12-19,5.3186,5.3993,5.2741,5.3813,534282,0
1994-12-20,5.3993,5.3993,5.3813,5.3993,443445,0
1994-12-21,5.3813,5.4887,5.3369,5.471,474544,0
1994-12-22,5.471,5.6226,5.471,5.5869,606102,0
1994-12-23,5.5421,5.56,5.4441,5.5153,177424,0
1994-12-27,5.5153,5.56,5.3635,5.3993,253719,0
1994-12-28,5.3993,5.3993,5.2741,5.3186,226420,0
1994-12-29,5.2564,5.3993,5.2564,5.3635,377667,0
1994-12-30,5.3186,5.471,5.2741,5.471,480138,0
1995-01-03,5.5153,5.6226,5.5153,5.56,530702,0
1995-01-04,5.5153,5.5421,5.5153,5.5421,302491,0
1995-01-05,5.5421,5.5869,5.5153,5.56,265350,0
1995-01-06,5.5869,5.5869,5.5153,5.56,672999,0
1995-01-09,5.56,5.6495,5.4887,5.5153,424424,0
1995-01-10,5.5421,5.6226,5.5153,5.56,484610,0
1995-01-11,5.56,5.5869,5.4887,5.56,166237,0
1995-01-12,5.56,5.5869,5.5153,5.5869,124621,0
1995-01-13,5.5869,5.7389,5.56,5.7122,471187,0
1995-01-16,5.7122,5.7122,5.6226,5.7122,361781,0
1995-01-17,5.6941,5.7659,5.6941,5.7122,566276,0
1995-01-18,5.7389,5.7389,5.6674,5.7122,112761,0
1995-01-19,5.6226,5.6674,5.6226,5.6495,226420,0
1995-01-20,5.6941,5.7122,5.6226,5.7122,362229,0
1995-01-23,5.6495,5.6495,5.6226,5.6226,233579,0
1995-01-24,5.6674,5.7122,5.6049,5.6226,362229,0
1995-01-25,5.6049,5.6226,5.5869,5.5869,1309303,0
1995-01-26,5.6049,5.6049,5.5421,5.6049,797171,0
1995-01-27,5.6049,5.6049,5.5869,5.5869,252822,0
1995-01-30,5.56,5.5869,5.5153,5.5153,450158,0
1995-01-31,5.5153,5.5421,5.5153,5.5153,360215,0
1995-02-01,5.56,5.56,5.4887,5.5153,579251,0
1995-02-02,5.5421,5.56,5.5153,5.5421,579926,0
1995-02-03,5.5421,5.6226,5.5153,5.5153,535849,0
1995-02-06,5.5869,5.7122,5.5869,5.6941,973027,0
1995-02-07,5.7122,5.8729,5.7122,5.8462,1265899,0
1995-02-08,5.8462,5.8908,5.8462,5.8908,768308,0
1995-02-09,5.8729,5.8908,5.8103,5.8103,244097,0
1995-02-10,5.8103,5.8908,5.8103,5.8908,258637,0
1995-02-13,5.9353,6.0071,5.8462,5.8462,454856,0
1995-02-14,5.8283,5.8283,5.7389,5.7833,462241,0
1995-02-15,5.8283,5.8283,5.8103,5.8283,344556,0
1995-02-16,5.8283,5.9625,5.8283,5.8908,326654,0
1995-02-17,5.8908,5.9179,5.8283,5.9179,386616,0
1995-02-21,5.8908,5.9353,5.8729,5.8908,888456,0
1995-02-22,5.8908,5.9353,5.8103,5.8103,422189,0
1995-02-23,5.8462,5.8908,5.8283,5.8729,1215110,0
1995-02-24,5.8283,5.8908,5.7833,5.8908,288171,0
1995-02-27,5.8729,5.8908,5.7833,5.8103,206507,0
1995-02-28,5.8103,5.8462,5.7659,5.8283,494010,0
1995-03-01,5.8103,5.8103,5.7833,5.8103,481924,0
1995-03-02,5.7833,5.8283,5.7122,5.7389,374760,0
1995-03-03,5.6941,5.7389,5.6226,5.6674,637425,0
1995-03-06,5.6941,5.7122,5.6226,5.6941,632950,0
1995-03-07,5.6941,5.7122,5.6674,5.6941,549719,0
1995-03-08,5.7122,5.7389,5.6495,5.6674,384824,0
1995-03-09,5.6674,5.6674,5.6049,5.6226,320389,0
1995-03-10,5.6226,5.6941,5.6049,5.6674,1072591,0
1995-03-13,5.6674,5.6674,5.6226,5.6495,339185,0
1995-03-14,5.6495,5.7389,5.6226,5.6674,532269,0
1995-03-15,5.6941,5.7659,5.6674,5.7122,194207,0
1995-03-16,5.7389,5.8908,5.7122,5.8908,531371,0
1995-03-17,5.9353,5.9892,5.9179,5.9625,1263435,0
1995-03-20,5.9625,6.052,5.9353,6.052,683962,0
1995-03-21,6.0071,6.2752,6.0071,6.1861,984886,0
1995-03-22,6.1412,6.1412,6.0697,6.0964,582162,0
1995-03-23,6.0964,6.1412,6.0697,6.0964,824019,0
1995-03-24,6.0964,6.0964,6.052,6.052,297569,0
1995-03-27,6.0071,6.1412,6.0071,6.1412,291081,0
1995-03-28,6.1412,6.3825,6.1144,6.2573,735869,0
1995-03-29,6.2304,6.3645,6.213,6.2573,600733,0
1995-03-30,6.3197,6.6773,6.3197,6.6596,1036791,0
1995-03-31,6.6596,6.7311,6.5256,6.6773,612591,0
1995-04-03,6.6596,6.6773,6.6151,6.6596,418385,0
1995-04-04,6.6596,6.7042,6.633,6.7042,648834,0
1995-04-05,6.7042,6.7042,6.633,6.6596,279001,0
1995-04-06,6.633,6.633,6.4808,6.5523,1082436,0
1995-04-07,6.5701,6.7401,6.5701,6.7311,559563,0
1995-04-10,6.6596,6.7042,6.6151,6.7042,328891,0
1995-04-11,6.6773,6.7757,6.633,6.6773,547703,0
1995-04-12,6.633,6.6596,6.5701,6.6596,246780,0
1995-04-13,6.6151,6.633,6.5967,6.5967,282129,0
1995-04-17,6.5701,6.5701,6.4092,6.4092,472083,0
1995-04-18,6.4541,6.4541,6.2929,6.4541,714163,0
1995-04-19,6.3916,6.4541,6.3645,6.4362,289067,0
1995-04-20,6.3645,6.4092,6.3197,6.3197,259758,0
1995-04-21,6.3377,6.3916,6.2929,6.3377,700291,0
1995-04-24,6.3377,6.5165,6.3377,6.5075,246109,0
1995-04-25,6.4541,6.4541,6.3645,6.4092,133796,0
1995-04-26,6.3377,6.3645,6.2573,6.3645,255952,0
1995-04-27,6.3197,6.3197,6.2929,6.2929,178318,0
1995-04-28,6.2752,6.4808,6.2752,6.4808,468728,0
1995-05-01,6.4541,6.4808,6.4003,6.4362,335603,0
1995-05-02,6.4092,6.4362,6.3197,6.4362,721102,0
1995-05-03,6.4541,6.5075,6.4092,6.5075,451946,0
1995-05-04,6.4362,6.4541,6.4092,6.4541,485509,0
1995-05-05,6.4541,6.5075,6.4092,6.4362,512582,0
1995-05-08,6.3916,6.5523,6.3916,6.5075,611471,0
1995-05-09,6.5075,6.5075,6.4541,6.5075,468728,0
1995-05-10,6.4808,6.5701,6.4808,6.5256,1179538,0
1995-05-11,6.4808,6.6596,6.4808,6.633,675687,0
1995-05-12,6.633,6.7757,6.6151,6.749,931412,0
1995-05-15,6.7311,6.8473,6.7311,6.8025,440982,0
1995-05-16,6.8206,6.8206,6.7042,6.749,739223,0
1995-05-17,6.749,6.9547,6.749,6.9547,742132,0
1995-05-18,6.9099,6.9456,6.8473,6.8653,745490,0
1995-05-19,6.8923,6.9279,6.7757,6.9279,544128,0
1995-05-22,6.9279,6.9547,6.8923,6.9279,945282,0
1995-05-23,6.9547,7.2316,6.9279,7.2316,1712027,0
1995-05-24,7.2049,7.2049,7.0262,7.0709,652191,0
1995-05-25,7.0262,7.0709,6.9547,7.044,664275,0
1995-05-26,7.0262,7.044,6.9279,6.9547,851760,0
1995-05-30,6.9279,7.0709,6.9279,7.0709,425769,0
1995-05-31,7.044,7.2049,7.044,7.2049,582162,0
1995-06-01,6.9722,6.9992,6.8653,6.8923,925145,0
1995-06-02,6.8923,6.8923,6.4808,6.5075,1597701,0
1995-06-05,6.4808,6.5256,6.4541,6.4808,1096755,0
1995-06-06,6.4808,6.5075,6.4092,6.4541,1417144,0
1995-06-07,6.4808,6.4808,6.3916,6.4541,298911,0
1995-06-08,6.4541,6.4541,6.4092,6.4092,478569,0
1995-06-09,6.4362,6.4362,6.3197,6.3645,957366,0
1995-06-12,6.3916,6.4362,6.3197,6.4362,773456,0
1995-06-13,6.4362,6.5075,6.4362,6.4362,628475,0
1995-06-14,6.4362,6.4362,6.3645,6.4362,241858,0
1995-06-15,6.3645,6.4808,6.3377,6.4362,1584945,0
1995-06-16,6.4362,6.4541,6.3377,6.3377,1376422,0
1995-06-19,6.3377,6.3645,6.2929,6.3197,644808,0
1995-06-20,6.3377,6.4362,6.3112,6.3645,2446777,0
1995-06-21,6.3377,6.3645,6.2573,6.2573,788669,0
1995-06-22,6.2752,6.2752,6.2304,6.2752,447697,0
1995-06-23,6.2573,6.2752,6.2304,6.2573,240292,0
1995-06-26,6.1861,6.2752,6.1861,6.1861,299134,0
1995-06-27,6.1861,6.3197,6.1861,6.213,1349800,0
1995-06-28,6.2573,6.2573,6.1412,6.1861,418611,0
1995-06-29,6.1594,6.1594,6.0964,6.1144,511684,0
1995-06-30,6.1412,6.2573,6.1055,6.213,702754,0
1995-07-03,6.1594,6.1861,6.1144,6.1861,143861,0
1995-07-05,6.1861,6.1861,6.0964,6.1144,1036791,0
1995-07-06,6.1412,6.1861,6.0251,6.1861,580595,0
1995-07-07,6.1861,6.1861,5.9982,6.0697,802093,0
1995-07-10,6.1144,6.1594,6.0697,6.1412,837220,0
1995-07-11,6.1412,6.2929,6.1412,6.2752,1025383,0
1995-07-12,6.2573,6.4541,6.2573,6.4362,914186,0
1995-07-13,6.3916,6.4003,6.3645,6.3645,438746,0
1995-07-14,6.3377,6.3916,6.2929,6.3377,263338,0
1995-07-17,6.3377,6.3645,6.2929,6.3197,380126,0
1995-07-18,6.3377,6.3916,6.2929,6.3916,462912,0
1995-07-19,6.3916,6.4092,6.2752,6.3197,647492,0
1995-07-20,6.2752,6.5256,6.2752,6.5075,368270,0
1995-07-21,6.4092,6.5075,6.3916,6.4092,707676,0
1995-07-24,6.4092,6.5075,6.3916,6.3916,296901,0
1995-07-25,6.3916,6.6687,6.3645,6.6419,538310,0
1995-07-26,6.6953,6.8206,6.5967,6.6953,961616,0
1995-07-27,6.7135,6.7135,6.6687,6.7135,190173,0
1995-07-28,6.6419,6.7135,6.6419,6.7135,310545,0
1995-07-31,6.6953,6.6953,6.579,6.5967,457988,0
1995-08-01,6.5523,6.579,6.5256,6.5523,224179,0
1995-08-02,6.5967,6.6419,6.4808,6.5256,192859,0
1995-08-03,6.5075,6.5523,6.5075,6.5256,420175,0
1995-08-04,6.5075,6.5256,6.4092,6.4092,492891,0
1995-08-07,6.4541,6.5523,6.4092,6.5075,384155,0
1995-08-08,6.5075,6.5075,6.4719,6.5075,433375,0
1995-08-09,6.5256,6.579,6.5075,6.5523,538534,0
1995-08-10,6.5523,6.579,6.5075,6.5256,191740,0
1995-08-11,6.5256,6.5523,6.3291,6.3467,230227,0
1995-08-14,6.4092,6.4808,6.4092,6.4362,189283,0
1995-08-15,6.3916,6.4808,6.3291,6.4541,382138,0
1995-08-16,6.4092,6.5075,6.3916,6.4092,655774,0
1995-08-17,6.4092,6.4362,6.3645,6.3645,314350,0
1995-08-18,6.3645,6.3916,6.3291,6.3645,774799,0
1995-08-21,6.3916,6.4092,6.3467,6.3645,220829,0
1995-08-22,6.3291,6.3291,6.2573,6.2752,148561,0
1995-08-23,6.2752,6.2752,6.2304,6.2573,165341,0
1995-08-24,6.2573,6.3291,6.2304,6.3291,332023,0
1995-08-25,6.3291,6.3916,6.3291,6.3645,193533,0
1995-08-28,6.3916,6.3916,6.213,6.3291,1319149,0
1995-08-29,6.3467,6.3467,6.2304,6.2304,572988,0
1995-08-30,6.2304,6.2304,6.1412,6.1412,1083106,0
1995-08-31,6.0964,6.1594,5.9982,6.1144,2316564,0
1995-09-01,6.1412,6.1412,6.1144,6.1412,548155,0
1995-09-05,6.1144,6.1412,6.1144,6.1412,390418,0
1995-09-06,6.1412,6.1861,6.1144,6.1594,630936,0
1995-09-07,6.1861,6.1861,6.1144,6.1412,491098,0
1995-09-08,6.1861,6.2752,6.1594,6.2752,542114,0
1995-09-11,6.2752,6.3467,6.2573,6.2929,1664819,0
1995-09-12,6.2929,6.5523,6.2752,6.5075,1492989,0
1995-09-13,6.5075,6.5075,6.3916,6.4092,1483818,0
1995-09-14,6.4092,6.4092,6.2752,6.3291,507658,0
1995-09-15,6.3291,6.4362,6.2304,6.4362,1303262,0
1995-09-18,6.3645,6.3645,6.2929,6.3645,1523418,0
1995-09-19,6.3467,6.4092,6.3291,6.3467,1745142,0
1995-09-20,6.3467,6.3916,6.2929,6.3645,998533,0
1995-09-21,6.3645,6.4808,6.3291,6.3467,1296548,0
1995-09-22,6.2573,6.3467,6.2304,6.3291,592677,0
1995-09-25,6.2929,6.2929,6.213,6.213,256849,0
1995-09-26,6.1594,6.3467,6.1594,6.3467,1438846,0
1995-09-27,6.2929,6.3467,6.2752,6.2752,785091,0
1995-09-28,6.3291,6.3467,6.213,6.2573,572988,0
1995-09-29,6.2752,6.3467,6.2304,6.3291,393775,0
1995-10-02,6.4092,6.4808,6.3916,6.4092,1129421,0
1995-10-03,6.4092,6.4541,6.3467,6.3645,920227,0
1995-10-04,6.4092,6.4092,6.2752,6.2752,429350,0
1995-10-05,6.2752,6.2929,6.2573,6.2929,279671,0
1995-10-06,6.3467,6.4541,6.2573,6.4362,832969,0
1995-10-09,6.4362,6.4362,6.3291,6.3467,566053,0
1995-10-10,6.2304,6.3645,6.2217,6.3645,599834,0
1995-10-11,6.3645,6.4362,6.3645,6.4092,733408,0
1995-10-12,6.3916,6.4092,6.3645,6.3916,195995,0
1995-10-13,6.4362,6.4808,6.4092,6.4092,439417,0
1995-10-16,6.5523,6.8025,6.5075,6.5075,3290710,0
1995-10-17,6.5075,6.5075,6.3916,6.4092,924477,0
1995-10-18,6.4092,6.4808,6.4092,6.4362,1516706,0
1995-10-19,6.4092,6.4092,6.3645,6.4092,756003,0
1995-10-20,6.3916,6.4092,6.2929,6.3645,1066996,0
1995-10-23,6.3645,6.4092,6.3467,6.4092,974148,0
1995-10-24,6.579,6.6236,6.1412,6.1861,2080521,0
1995-10-25,6.1861,6.2304,5.9715,5.9982,1200344,0
1995-10-26,5.9266,5.9266,5.7389,5.9089,1595239,0
1995-10-27,5.9089,6.0426,5.882,5.9266,951774,0
1995-10-30,5.9266,5.9982,5.9266,5.9532,357756,0
1995-10-31,5.9715,5.9715,5.8553,5.9266,675907,0
1995-11-01,5.9089,5.9089,5.8103,5.8553,490429,0
1995-11-02,5.8553,5.9982,5.8372,5.9982,970567,0
1995-11-03,5.9715,6.0251,5.882,5.9089,439866,0
1995-11-06,5.8553,5.882,5.7389,5.7659,593570,0
1995-11-07,5.8103,5.8372,5.7659,5.7833,823794,0
1995-11-08,5.7833,5.8103,5.7389,5.8103,1006588,0
1995-11-09,5.8103,5.8103,5.6049,5.6226,639883,0
1995-11-10,5.5869,5.5869,5.4887,5.56,1363669,0
1995-11-13,5.5334,5.56,5.4887,5.5334,1074603,0
1995-11-14,5.4441,5.6049,5.4441,5.5334,1779821,0
1995-11-15,5.4887,5.5153,5.4171,5.5153,543902,0
1995-11-16,5.4887,5.6049,5.471,5.5869,1052234,0
1995-11-17,5.6226,5.6226,5.56,5.6049,1090041,0
1995-11-20,5.6049,5.6674,5.5692,5.6049,460897,0
1995-11-21,5.5869,5.6049,5.56,5.6049,507658,0
1995-11-22,5.56,5.6226,5.4887,5.5334,499604,0
1995-11-24,5.5334,5.5869,5.471,5.5869,180109,0
1995-11-27,5.56,5.6226,5.56,5.56,510566,0
1995-11-28,5.56,5.6049,5.5334,5.56,570975,0
1995-11-29,5.5334,5.5869,5.5153,5.56,524216,0
1995-11-30,5.5334,5.7659,5.5153,5.7659,1062297,0
1995-12-01,5.7659,5.882,5.7659,5.882,1196315,0
1995-12-04,5.8372,5.9266,5.7833,5.9266,1323847,0
1995-12-05,5.9089,5.9532,5.882,5.9089,897183,0
1995-12-06,5.9266,5.9715,5.8372,5.8553,893600,0
1995-12-07,5.8372,5.9089,5.8372,5.882,888903,0
1995-12-08,5.8553,5.9266,5.7659,5.8103,819992,0
1995-12-11,5.7833,5.9089,5.7389,5.882,890918,0
1995-12-12,5.8372,5.9266,5.8372,5.9266,583280,0
1995-12-13,5.9266,5.9715,5.8103,5.8103,271166,0
1995-12-14,5.7389,5.8553,5.7389,5.8372,2695571,0
1995-12-15,5.8553,5.9089,5.8372,5.882,911276,0
1995-12-18,5.7389,5.7659,5.5334,5.5869,1118906,0
1995-12-19,5.3545,5.4441,5.3008,5.4171,2246309,0
1995-12-20,5.4441,5.5869,5.4441,5.56,877490,0
1995-12-21,5.5869,5.7833,5.5869,5.7659,1205711,0
1995-12-22,5.7389,5.7659,5.7031,5.721,1037237,0
1995-12-26,5.7031,5.7031,5.56,5.6226,472083,0
1995-12-27,5.5869,5.6226,5.5869,5.6226,523319,0
1995-12-28,5.6226,5.6674,5.6049,5.6674,508552,0
1995-12-29,5.6049,5.7031,5.5869,5.7031,379903,0
1996-01-02,5.6495,5.9089,5.6049,5.9089,417043,0
1996-01-03,5.8553,5.882,5.7659,5.8553,259982,0
1996-01-04,5.8553,5.8553,5.7031,5.7389,739675,0
1996-01-05,5.7659,5.7833,5.721,5.7833,239398,0
1996-01-08,5.7389,5.8103,5.7389,5.8103,64658,0
1996-01-09,5.8103,5.8553,5.7659,5.8014,489985,0
1996-01-10,5.7389,5.7659,5.5153,5.56,741013,0
1996-01-11,5.56,5.56,5.5153,5.56,776368,0
1996-01-12,5.56,5.56,5.5153,5.5334,671208,0
1996-01-15,5.5153,5.56,5.5153,5.5334,101577,0
1996-01-16,5.5334,5.5869,5.5334,5.56,764729,0
1996-01-17,5.5334,5.56,5.4171,5.4441,302041,0
1996-01-18,5.4171,5.471,5.283,5.3008,763388,0
1996-01-19,5.3008,5.3276,5.2564,5.2564,854225,0
1996-01-22,5.2564,5.2564,5.0954,5.1399,1454284,0
1996-01-23,5.1399,5.1667,5.0685,5.1132,2082085,0
1996-01-24,5.1399,5.3008,5.1132,5.3008,3537939,0
1996-01-25,5.3008,5.3008,5.2296,5.283,1571297,0
1996-01-26,5.283,5.3276,5.2296,5.2564,1408866,0
1996-01-29,5.2564,5.283,5.1667,5.1847,926935,0
1996-01-30,5.1847,5.3008,5.1847,5.2564,1004574,0
1996-01-31,5.2564,5.3008,5.2296,5.3008,988912,0
1996-02-01,5.283,5.4887,5.283,5.426,1571074,0
1996-02-02,5.4887,5.4887,5.3993,5.4349,1010838,0
1996-02-05,5.3725,5.4617,5.3455,5.4617,451277,0
1996-02-06,5.4171,5.5334,5.3725,5.4887,658679,0
1996-02-07,5.5153,5.5513,5.5153,5.5153,955802,0
1996-02-08,5.5782,5.6226,5.5513,5.5782,2580124,0
1996-02-09,5.6226,5.6941,5.6226,5.6674,894050,0
1996-02-12,5.6941,5.8103,5.6674,5.7659,413020,0
1996-02-13,5.7389,5.8103,5.6495,5.7833,710586,0
1996-02-14,5.7389,5.7389,5.6941,5.721,390867,0
1996-02-15,5.6941,5.9715,5.6941,5.9089,900312,0
1996-02-16,5.882,5.9266,5.8553,5.882,798512,0
1996-02-20,5.8553,5.882,5.7659,5.7659,541217,0
1996-02-21,5.8103,5.9266,5.8103,5.882,455302,0
1996-02-22,5.9089,5.9532,5.882,5.9532,1083554,0
1996-02-23,5.9715,5.9892,5.9532,5.9715,825140,0
1996-02-26,5.9532,5.9715,5.8553,5.9089,557774,0
1996-02-27,5.9089,5.9715,5.8553,5.8553,774128,0
1996-02-28,5.882,6.0251,5.8553,5.9089,1405736,0
1996-02-29,5.9089,5.9982,5.9089,5.9266,1549598,0
1996-03-01,5.9266,6.1144,5.9266,6.0964,1148437,0
1996-03-04,6.0964,6.3291,6.0964,6.0964,1883857,0
1996-03-05,6.1144,6.1861,6.0964,6.1144,1194526,0
1996-03-06,6.1144,6.1594,6.0964,6.1412,1529238,0
1996-03-07,6.1144,6.1412,6.0697,6.1144,2127952,0
1996-03-08,6.0697,6.0964,6.0251,6.0426,515041,0
1996-03-11,5.9266,6.1144,5.9266,6.0697,751754,0
1996-03-12,6.0964,6.1144,6.0426,6.1144,650400,0
1996-03-13,6.0964,6.3467,6.0964,6.3467,1354051,0
1996-03-14,6.302,6.3916,6.2304,6.3645,912169,0
1996-03-15,6.3645,6.5344,6.3645,6.4182,2209392,0
1996-03-18,6.3916,6.445,6.3645,6.3916,866755,0
1996-03-19,6.4182,6.4182,6.2304,6.2304,580148,0
1996-03-20,6.2573,6.2573,6.1594,6.213,453737,0
1996-03-21,6.213,6.302,6.1594,6.2304,653084,0
1996-03-22,6.213,6.302,6.213,6.302,241858,0
1996-03-25,6.3467,6.3467,6.2304,6.2304,590661,0
1996-03-26,6.2304,6.302,6.213,6.213,1234129,0
1996-03-27,6.2573,6.7401,6.2573,6.5523,3799482,0
1996-03-28,6.4629,6.7401,6.4629,6.6953,2574303,0
1996-03-29,6.6687,6.7671,6.6687,6.7135,2469597,0
1996-04-01,6.7401,6.8562,6.6506,6.6506,2727564,0
1996-04-02,6.6687,6.6687,6.579,6.5967,2084771,0
1996-04-03,6.5523,6.7135,6.5523,6.6687,1809799,0
1996-04-04,6.6687,6.8294,6.6506,6.8294,814175,0
1996-04-08,6.7849,6.9722,6.7401,6.8832,2432905,0
1996-04-09,6.9722,7.0709,6.9547,7.044,2476758,0
1996-04-10,7.0262,7.1425,7.0262,7.1425,2902976,0
1996-04-11,7.1425,7.2316,7.0889,7.1871,2913491,0
1996-04-12,7.1603,7.1603,7.0889,7.0889,4002862,0
1996-04-15,7.1425,7.1603,7.0889,7.1156,2701388,0
1996-04-16,7.1156,7.1603,6.9547,7.1603,3305700,0
1996-04-17,7.1156,7.3657,7.1156,7.2762,4635360,0
1996-04-18,7.321,7.3926,7.2495,7.3657,2030181,0
1996-04-19,7.3657,7.4821,7.3392,7.4373,2512781,0
1996-04-22,7.4641,7.4821,7.4103,7.4641,2387711,0
1996-04-23,7.4373,7.4821,7.4103,7.4641,1454956,0
1996-04-24,7.4641,7.5089,7.3657,7.3657,2193953,0
1996-04-25,7.4103,7.4641,7.3657,7.4373,679488,0
1996-04-26,7.4373,7.4821,7.3926,7.3926,944614,0
1996-04-29,7.3926,7.3926,7.3392,7.3657,809924,0
1996-04-30,7.321,7.321,7.1871,7.2316,944614,0
1996-05-01,7.2495,7.2941,7.2495,7.2675,1147765,0
1996-05-02,7.2495,7.2675,7.1871,7.2316,1578012,0
1996-05-03,7.2049,7.2049,7.1333,7.2049,747949,0
1996-05-06,7.2049,7.2049,7.0171,7.0171,764284,0
1996-05-07,7.0171,7.0709,6.9992,7.0171,689776,0
1996-05-08,6.9992,7.0171,6.9008,6.9992,1374636,0
1996-05-09,7.0171,7.0889,6.9722,6.9992,932086,0
1996-05-10,7.0889,7.0889,7.0171,7.0709,4157910,0
1996-05-13,7.0709,7.2049,7.0709,7.2049,3488042,0
1996-05-14,7.2316,7.2495,7.1603,7.1871,1851638,0
1996-05-15,7.1871,7.2316,7.1603,7.1871,1073264,0
1996-05-16,7.1603,7.1603,7.044,7.1333,592008,0
1996-05-17,7.1603,7.2049,7.1333,7.1871,1427214,0
1996-05-20,7.2049,7.3657,7.2049,7.3657,1631037,0
1996-05-21,7.3657,7.4373,7.321,7.4103,1417368,0
1996-05-22,7.4103,7.4103,7.2495,7.2675,1342194,0
1996-05-23,7.2941,7.3926,7.2316,7.2675,1556529,0
1996-05-24,7.321,7.4103,7.2675,7.2941,969894,0
1996-05-28,7.3926,7.4373,7.3392,7.3926,1056928,0
1996-05-29,7.3657,7.3657,7.2675,7.2941,918884,0
1996-05-30,7.2941,7.5089,7.2049,7.4103,1541990,0
1996-05-31,7.3926,7.5893,7.3926,7.5714,1497243,0
1996-06-03,7.7681,7.9287,7.6967,7.7681,2430667,0
1996-06-04,7.8397,7.8575,7.7681,7.8397,1881620,0
1996-06-05,7.8754,8.1613,7.8754,8.1348,2956668,0
1996-06-06,8.1613,8.3045,8.1613,8.2329,3754515,0
1996-06-07,8.0719,8.1079,8.0006,8.0006,1568167,0
1996-06-10,8.0719,8.0719,8.0183,8.0183,2725551,0
1996-06-11,8.0183,8.0451,7.9287,7.9287,950878,0
1996-06-12,7.9287,7.947,7.8037,7.8754,2091934,0
1996-06-13,7.8397,7.8397,7.5714,7.7413,2047185,0
1996-06-14,7.7413,7.7859,7.6967,7.7144,1212876,0
1996-06-17,7.7413,7.7859,7.6698,7.6698,1336151,0
1996-06-18,7.643,7.6967,7.5714,7.5714,518622,0
1996-06-19,7.5714,7.6967,7.5536,7.5984,1631930,0
1996-06-20,7.5984,7.643,7.4641,7.5089,831850,0
1996-06-21,7.4641,7.5356,7.3926,7.5356,1619400,0
1996-06-24,7.5356,7.6251,7.5356,7.5714,709690,0
1996-06-25,7.5714,7.5984,7.4641,7.4821,330459,0
1996-06-26,7.4821,7.5356,7.2941,7.321,754883,0
1996-06-27,7.321,7.5089,7.321,7.5089,871678,0
1996-06-28,7.5536,7.6251,7.5356,7.5536,794932,0
1996-07-01,7.5984,7.7144,7.5984,7.6967,735195,0
1996-07-02,7.7144,7.7144,7.5356,7.6698,427561,0
1996-07-03,7.6698,7.6698,7.5714,7.6251,337838,0
1996-07-05,7.4641,7.4821,7.4103,7.4641,328668,0
1996-07-08,7.4103,7.4373,7.2049,7.2049,648162,0
1996-07-09,7.2316,7.2316,7.1871,7.2049,721772,0
1996-07-10,7.2316,7.321,7.2316,7.2675,1664372,0
1996-07-11,7.2941,7.2941,6.9992,7.1871,905906,0
1996-07-12,7.1603,7.4103,7.1603,7.2049,1041716,0
1996-07-15,7.2316,7.2675,7.0709,7.0889,1020235,0
1996-07-16,7.1333,7.1603,6.8294,6.9279,1418041,0
1996-07-17,7.044,7.2675,7.0171,7.2675,572766,0
1996-07-18,7.2675,7.321,7.0889,7.2941,304501,0
1996-07-19,7.321,7.321,7.1961,7.1961,1628575,0
1996-07-22,7.1961,7.321,7.1064,7.2941,416148,0
1996-07-23,7.2495,7.3392,7.1064,7.1064,749963,0
1996-07-24,7.0619,7.1064,6.9636,7.0797,715061,0
1996-07-25,7.1064,7.3392,7.0797,7.321,430689,0
1996-07-26,7.3392,7.3926,7.2941,7.2941,290410,0
1996-07-29,7.2941,7.3657,7.2675,7.2675,222391,0
1996-07-30,7.2675,7.2941,7.1781,7.2675,424650,0
1996-07-31,7.2675,7.3392,7.2495,7.321,506762,0
1996-08-01,7.321,7.4821,7.321,7.4641,293542,0
1996-08-02,7.4821,7.6251,7.4821,7.5984,849526,0
1996-08-05,7.5984,7.6251,7.5001,7.5714,442995,0
1996-08-06,7.5714,7.5714,7.4286,7.5001,426887,0
1996-08-07,7.5267,7.6698,7.5267,7.6251,979967,0
1996-08-08,7.643,7.7324,7.6251,7.7144,1282904,0
1996-08-09,7.8305,8.0896,7.8305,7.947,1373513,0
1996-08-12,7.9737,8.1348,7.9737,8.1348,739001,0
1996-08-13,8.0896,8.2329,8.0896,8.1794,1561680,0
1996-08-14,8.1613,8.2329,8.1348,8.2061,2180529,0
1996-08-15,8.2329,8.2329,8.1348,8.1348,438746,0
1996-08-16,8.1348,8.1794,8.1348,8.1348,861383,0
1996-08-19,8.1348,8.1348,8.0361,8.0361,485058,0
1996-08-20,8.0361,8.0896,8.0006,8.0896,338513,0
1996-08-21,8.0719,8.1348,8.0361,8.0896,358198,0
1996-08-22,8.0896,8.0896,8.0183,8.0361,1256502,0
1996-08-23,8.0896,8.1348,8.0361,8.0719,347907,0
1996-08-26,8.0361,8.0361,7.9737,7.9737,334708,0
1996-08-27,8.0006,8.0183,7.9737,8.0183,708570,0
1996-08-28,7.9737,8.0719,7.9737,8.0361,291975,0
1996-08-29,8.0361,8.0719,7.9022,8.0006,515487,0
1996-08-30,7.9737,7.9737,7.8305,7.9022,299357,0
1996-09-03,7.8037,8.0006,7.7324,8.0006,487074,0
1996-09-04,7.9737,8.0361,7.9022,7.9287,919556,0
1996-09-05,7.9022,8.0006,7.8754,7.947,3084874,0
1996-09-06,8.2329,8.2329,8.0896,8.1794,1672429,0
1996-09-09,8.2061,8.2508,8.1794,8.2508,435610,0
1996-09-10,8.2776,8.2776,8.224,8.2776,1223835,0
1996-09-11,8.2508,8.2776,8.2061,8.2508,2309404,0
1996-09-12,8.376,8.5279,8.376,8.5279,2249218,0
1996-09-13,8.5993,8.5993,8.4116,8.4116,2473402,0
1996-09-16,8.4653,8.5099,8.376,8.376,939245,0
1996-09-17,8.376,8.376,8.2061,8.2776,1574431,0
1996-09-18,8.3224,8.4116,8.2329,8.2329,700963,0
1996-09-19,8.2329,8.3224,8.2061,8.2776,1337491,0
1996-09-20,8.3045,8.3224,8.2508,8.3224,1307514,0
1996-09-23,8.3045,8.3224,8.2329,8.3045,248123,0
1996-09-24,8.3941,8.4116,8.3492,8.3941,1952766,0
1996-09-25,8.4116,8.4116,8.3045,8.3045,726921,0
1996-09-26,8.2776,8.3224,8.2422,8.2508,1884532,0
1996-09-27,8.2508,8.3045,8.1794,8.2061,2485709,0
1996-09-30,8.2061,8.3045,8.1613,8.2508,804108,0
1996-10-01,8.2329,8.2508,8.1794,8.2061,322850,0
1996-10-02,8.2329,8.2329,8.1079,8.1613,1789888,0
1996-10-03,8.2061,8.2061,8.0719,8.1079,1999750,0
1996-10-04,8.1348,8.2329,8.1079,8.2061,2655520,0
1996-10-07,8.2061,8.2508,8.1613,8.1613,1434373,0
1996-10-08,8.1794,8.2329,8.1348,8.2061,1656764,0
1996-10-09,8.2061,8.2061,8.0896,8.1613,581042,0
1996-10-10,8.2061,8.2776,8.1794,8.2508,5281736,0
1996-10-11,8.2508,8.3224,8.2061,8.2061,1390966,0
1996-10-14,8.2061,8.3492,8.2061,8.3045,1160518,0
1996-10-15,8.376,8.376,8.2061,8.2329,713719,0
1996-10-16,8.2597,8.3941,8.2329,8.2329,611918,0
1996-10-17,8.2597,8.4743,8.2597,8.4563,1014418,0
1996-10-18,8.4295,8.5099,8.3941,8.4743,1447124,0
1996-10-21,8.4563,8.5548,8.4295,8.4295,846393,0
1996-10-22,8.5279,8.5904,8.2597,8.2597,757569,0
1996-10-23,8.2597,8.2597,8.0988,8.1258,822233,0
1996-10-24,8.0719,8.2329,7.911,8.0988,1387837,0
1996-10-25,8.0451,8.0451,7.8841,7.911,1931958,0
1996-10-28,7.9648,7.9913,7.8575,7.8841,1397008,0
1996-10-29,7.9378,8.0451,7.911,7.911,722221,0
1996-10-30,7.9378,8.0183,7.8841,8.0183,811715,0
1996-10-31,8.0451,8.2061,8.0451,8.0451,1978722,0
1996-11-01,8.0183,8.2061,7.9648,8.2061,1581364,0
1996-11-04,8.2061,8.3133,8.1794,8.2061,1000772,0
1996-11-05,8.3133,8.376,8.2957,8.2957,2240494,0
1996-11-06,8.3133,8.5099,8.3133,8.4743,1755657,0
1996-11-07,8.5099,8.5099,8.376,8.3941,954906,0
1996-11-08,8.4295,8.4563,8.3941,8.4563,1435712,0
1996-11-11,8.4563,8.5279,8.4563,8.4563,1348682,0
1996-11-12,8.5099,8.5099,8.3941,8.4295,1543781,0
1996-11-13,8.4295,8.6084,8.4295,8.5904,2241387,0
1996-11-14,8.6084,8.7514,8.6084,8.6888,1674662,0
1996-11-15,8.6888,8.8319,8.6707,8.7514,2202680,0
1996-11-18,8.7246,9.1003,8.7246,8.9394,1416920,0
1996-11-19,8.8498,8.9655,8.8498,8.8852,1355166,0
1996-11-20,8.8498,8.8498,8.6354,8.6888,1617390,0
1996-11-21,8.6707,8.7872,8.6084,8.6888,1505519,0
1996-11-22,8.6707,9.0202,8.5904,8.9655,683513,0
1996-11-25,8.9394,9.0734,8.9394,9.0734,490206,0
1996-11-26,9.0734,9.1003,8.9394,8.9655,1417593,0
1996-11-27,8.9655,8.9655,8.9032,8.9032,296450,0
1996-11-29,8.9032,8.9394,8.8498,8.8852,147892,0
1996-12-02,8.8498,8.9032,8.8319,8.8852,903447,0
1996-12-03,8.9032,8.9032,8.7692,8.8049,1606876,0
1996-12-04,9.0734,9.0734,8.9032,8.9032,3371030,0
1996-12-05,8.9394,8.9655,8.8049,8.8498,1343309,0
1996-12-06,8.7692,8.9655,8.6354,8.8852,619972,0
1996-12-09,8.9394,8.9394,8.8049,8.9394,643241,0
1996-12-10,8.9394,8.9571,8.9032,8.9394,296901,0
1996-12-11,8.8319,8.9032,8.8049,8.8852,475662,0
1996-12-12,8.8498,8.9655,8.8498,8.9394,1146421,0
1996-12-13,8.8852,8.9394,8.8319,8.8319,812611,0
1996-12-16,8.8319,8.8852,8.8319,8.8319,736093,0
1996-12-17,8.8049,8.8319,8.7246,8.7246,1244863,0
1996-12-18,8.7246,8.7514,8.6084,8.6354,851984,0
1996-12-19,8.6354,8.6888,8.6354,8.6707,1054245,0
1996-12-20,9.0734,9.0734,8.7692,8.8049,1043954,0
1996-12-23,8.8498,8.9929,8.8319,8.8852,250585,0
1996-12-24,8.8498,8.9655,8.8498,8.9655,153708,0
1996-12-26,8.9655,9.0734,8.9394,8.9655,619302,0
1996-12-27,9.0202,9.0467,9.0202,9.0202,791355,0
1996-12-30,9.0467,9.0734,8.9394,8.9655,306742,0
1996-12-31,8.9655,8.9655,8.8498,8.9394,327327,0
1997-01-02,8.9032,8.9032,8.4295,8.5099,928280,0
1997-01-03,8.6354,8.7514,8.6354,8.7246,945957,0
1997-01-06,8.7514,8.8498,8.6888,8.7514,778153,0
1997-01-07,8.6354,8.9929,8.4743,8.9929,1416920,0
1997-01-08,8.9655,8.9655,8.8319,8.8319,687320,0
1997-01-09,8.8498,8.8498,8.6888,8.6888,454407,0
1997-01-10,8.5904,8.8049,8.5904,8.8049,540100,0
1997-01-13,8.7514,8.8498,8.6707,8.6707,413020,0
1997-01-14,8.7514,8.8049,8.6888,8.8049,874808,0
1997-01-15,8.8319,8.9929,8.8319,8.9655,2120793,0
1997-01-16,9.0734,9.3681,9.0467,9.3681,886666,0
1997-01-17,9.2883,9.2883,9.1808,9.1808,718194,0
1997-01-20,9.2058,9.2329,9.1808,9.2058,694253,0
1997-01-21,9.2329,9.2329,8.9929,9.0734,2204693,0
1997-01-22,9.0734,9.1548,9.0467,9.128,341197,0
1997-01-23,9.128,9.2058,8.8319,8.8498,614378,0
1997-01-24,8.9655,9.3156,8.8852,9.2883,2133099,0
1997-01-27,9.3156,9.3156,9.0734,9.2601,2587287,0
1997-01-28,9.2601,9.3156,9.1808,9.1808,980636,0
1997-01-29,9.2329,9.501,9.2058,9.4757,1921000,0
1997-01-30,9.4757,9.529,9.3947,9.4498,843040,0
1997-01-31,9.529,9.744,9.3156,9.3415,970567,0
1997-02-03,9.3156,9.663,9.2058,9.647,529134,0
1997-02-04,9.619,9.779,9.619,9.701,565381,0
1997-02-05,9.727,9.744,9.3681,9.555,728705,0
1997-02-06,9.501,9.555,9.4498,9.501,535849,0
1997-02-07,10.093,10.236,9.878,10.173,4942553,0
1997-02-10,10.156,10.156,9.859,9.942,1140605,0
1997-02-11,9.994,10.037,9.859,10.019,1452495,0
1997-02-12,9.942,10.019,9.915,10.019,698728,0
1997-02-13,9.915,10.093,9.915,10.093,736313,0
1997-02-14,10.037,10.074,9.994,10.037,471412,0
1997-02-18,10.037,10.037,9.822,9.887,467606,0
1997-02-19,9.878,9.878,9.744,9.822,510788,0
1997-02-20,9.663,9.779,9.619,9.727,596032,0
1997-02-21,9.727,9.744,9.647,9.663,491774,0
1997-02-24,9.701,9.959,9.701,9.915,924028,0
1997-02-25,9.878,10.173,9.859,10.156,1157836,0
1997-02-26,10.156,10.173,9.994,9.994,1204146,0
1997-02-27,9.994,10.173,9.994,9.994,886894,0
1997-02-28,9.942,10.173,9.942,9.994,737212,0
1997-03-03,10.037,10.119,9.878,9.959,514597,0
1997-03-04,9.959,10.037,9.915,9.994,452171,0
1997-03-05,9.994,10.173,9.994,10.173,1558992,0
1997-03-06,10.173,10.236,10.074,10.119,784194,0
1997-03-07,10.119,10.119,9.959,9.959,852883,0
1997-03-10,9.994,9.994,9.915,9.942,587531,0
1997-03-11,9.942,9.994,9.878,9.959,2160171,0
1997-03-12,9.959,10.156,9.942,10.156,734301,0
1997-03-13,10.093,10.093,9.915,9.959,556432,0
1997-03-14,9.994,10.074,9.915,9.994,460449,0
1997-03-17,9.959,10.019,9.859,9.994,743475,0
1997-03-18,9.994,10.019,9.744,9.915,563145,0
1997-03-19,9.859,9.942,9.822,9.915,916872,0
1997-03-20,9.915,10.019,9.878,9.878,1201465,0
1997-03-21,9.915,9.942,9.822,9.915,1269029,0
1997-03-24,9.942,10.093,9.878,10.037,823572,0
1997-03-25,10.093,10.199,10.074,10.093,857802,0
1997-03-26,10.093,10.37,10.093,10.29,920673,0
1997-03-27,10.29,10.29,10.173,10.236,1037913,0
1997-03-31,10.236,10.236,9.797,9.959,894498,0
1997-04-01,9.942,9.959,9.859,9.878,679488,0
1997-04-02,9.859,9.878,9.727,9.736,1539080,0
1997-04-03,9.727,9.797,9.582,9.663,830059,0
1997-04-04,9.555,9.797,9.555,9.779,1359644,0
1997-04-07,9.878,10.037,9.859,10.019,1329214,0
1997-04-08,10.074,10.074,9.959,10.037,1910705,0
1997-04-09,10.093,10.236,10.037,10.236,1493213,0
1997-04-10,10.236,10.236,10.074,10.156,966763,0
1997-04-11,10.119,10.119,9.915,9.915,1280445,0
1997-04-14,9.942,10.093,9.942,10.093,1627680,0
1997-04-15,10.261,10.37,10.236,10.343,1326085,0
1997-04-16,10.314,10.503,10.29,10.503,1463235,0
1997-04-17,10.503,10.558,10.45,10.503,2106474,0
1997-04-18,10.503,10.638,10.45,10.611,1260305,0
1997-04-21,10.665,10.69,10.37,10.476,1470394,0
1997-04-22,10.45,10.45,10.37,10.37,1111969,0
1997-04-23,10.476,10.53,10.314,10.37,2517924,0
1997-04-24,10.503,10.798,10.503,10.746,4049397,0
1997-04-25,10.772,10.772,10.665,10.665,1092950,0
1997-04-28,10.638,10.665,10.476,10.503,1248895,0
1997-04-29,10.584,10.611,10.503,10.611,2053000,0
1997-04-30,10.558,10.772,10.558,10.717,2376523,0
1997-05-01,10.69,10.69,10.45,10.584,1778927,0
1997-05-02,10.611,10.717,10.584,10.717,887561,0
1997-05-05,10.717,10.852,10.69,10.825,1036347,0
1997-05-06,10.422,10.611,10.422,10.503,2100655,0
1997-05-07,10.476,10.503,10.343,10.45,1465467,0
1997-05-08,10.422,10.45,10.236,10.29,2143839,0
1997-05-09,10.314,10.37,10.074,10.199,1431910,0
1997-05-12,10.261,10.261,10.093,10.156,819324,0
1997-05-13,10.173,10.314,10.019,10.093,2068661,0
1997-05-14,10.119,10.236,10.119,10.156,1339283,0
1997-05-15,10.156,10.156,10.019,10.037,1401262,0
1997-05-16,10.019,10.037,9.959,10.037,1715385,0
1997-05-19,10.093,10.119,10.019,10.093,882414,0
1997-05-20,10.037,10.037,9.915,9.959,1183117,0
1997-05-21,9.959,9.959,9.663,9.701,2046067,0
1997-05-22,9.744,9.878,9.727,9.859,1445782,0
1997-05-23,9.878,10.074,9.822,10.074,1313779,0
1997-05-27,10.074,10.37,10.074,10.29,2283005,0
1997-05-28,10.314,10.343,10.236,10.343,2534929,0
1997-05-29,10.343,10.476,10.314,10.314,2542313,0
1997-05-30,10.199,10.343,10.156,10.29,5961220,0
1997-06-02,10.37,10.397,10.236,10.343,2168225,0
1997-06-03,10.29,10.343,10.236,10.29,1384258,0
1997-06-04,10.314,10.314,10.173,10.199,1691446,0
1997-06-05,10.236,10.261,10.074,10.093,1285812,0
1997-06-06,10.074,10.29,10.074,10.29,2425746,0
1997-06-09,10.236,10.422,10.236,10.29,1324293,0
1997-06-10,10.314,10.397,10.29,10.397,1466367,0
1997-06-11,10.397,10.503,10.388,10.45,1355838,0
1997-06-12,10.476,10.772,10.45,10.772,2169347,0
1997-06-13,10.798,10.798,10.665,10.772,1760131,0
1997-06-16,10.798,10.914,10.53,10.665,1686073,0
1997-06-17,10.772,10.852,10.611,10.638,1226969,0
1997-06-18,10.69,10.746,10.584,10.69,682841,0
1997-06-19,10.746,11.095,10.717,11.095,1534157,0
1997-06-20,11.209,11.612,11.128,11.612,1897509,0
1997-06-23,11.612,11.612,10.986,11.128,1347785,0
1997-06-24,11.228,11.342,10.986,11.281,1508428,0
1997-06-25,11.342,11.588,11.05,11.264,1060283,0
1997-06-26,11.228,11.44,11.067,11.228,469175,0
1997-06-27,11.352,11.352,11.138,11.164,517951,0
1997-06-30,11.209,11.38,11.05,11.067,1128974,0
1997-07-01,11.128,11.406,11.128,11.388,819767,0
1997-07-02,11.44,11.505,11.281,11.426,653536,0
1997-07-03,11.524,11.79,11.524,11.773,606772,0
1997-07-07,11.908,11.968,11.691,11.691,1188934,0
1997-07-08,11.505,11.773,11.44,11.773,1050665,0
1997-07-09,11.882,11.932,11.514,11.638,1066771,0
1997-07-10,11.612,11.891,11.578,11.809,953560,0
1997-07-11,11.827,11.827,11.588,11.79,549047,0
1997-07-14,11.809,11.873,11.612,11.667,335156,0
1997-07-15,11.718,11.718,11.264,11.388,1454956,0
1997-07-16,11.505,11.514,11.228,11.342,1257846,0
1997-07-17,11.342,11.559,11.164,11.476,1672429,0
1997-07-18,11.388,11.388,11.128,11.146,881968,0
1997-07-21,11.146,11.146,10.986,11.05,1166559,0
1997-07-22,11.128,11.281,11.05,11.264,1166112,0
1997-07-23,11.31,11.718,11.274,11.667,1660121,0
1997-07-24,11.773,11.882,11.718,11.79,9685981,0
1997-07-25,11.882,12.167,11.836,12.149,2908123,0
1997-07-28,12.123,12.184,12.085,12.167,1593452,0
1997-07-29,12.167,12.435,12.103,12.354,1295431,0
1997-07-30,12.299,12.382,12.167,12.219,1019563,0
1997-07-31,12.317,12.409,12.05,12.254,1278652,0
1997-08-01,12.282,12.317,12.095,12.317,1268360,0
1997-08-04,12.335,12.399,12.149,12.317,500276,0
1997-08-05,12.498,12.515,12.372,12.372,827150,0
1997-08-06,12.317,12.409,12.246,12.317,889797,0
1997-08-07,12.317,12.354,12.236,12.236,657114,0
1997-08-08,12.236,12.282,12.013,12.032,962961,0
1997-08-11,12.085,12.103,11.987,12.095,933874,0
1997-08-12,12.149,12.382,12.149,12.326,724680,0
1997-08-13,12.326,12.372,12.085,12.317,1423186,0
1997-08-14,12.282,12.399,12.203,12.317,1013304,0
1997-08-15,12.254,12.282,12.103,12.176,1402825,0
1997-08-18,12.149,12.236,12.068,12.149,1516257,0
1997-08-19,12.176,12.246,11.987,12.095,1291178,0
1997-08-20,12.042,12.149,12.013,12.149,1250238,0
1997-08-21,12.149,12.184,12.032,12.05,1881395,0
1997-08-22,11.925,12.003,11.827,12.003,554419,0
1997-08-25,12.149,12.299,12.123,12.203,1390521,0
1997-08-26,12.236,12.575,12.236,12.531,1406406,0
1997-08-27,12.417,12.48,12.317,12.409,1847835,0
1997-08-28,12.372,12.515,12.335,12.399,615277,0
1997-08-29,12.372,12.399,12.167,12.176,756451,0
1997-09-02,12.203,12.531,12.203,12.409,1594564,0
1997-09-03,12.435,12.713,12.435,12.461,792917,0
1997-09-04,12.48,12.746,12.435,12.659,1514917,0
1997-09-05,12.703,12.9,12.703,12.81,1458311,0
1997-09-08,12.731,12.81,12.613,12.772,459105,0
1997-09-09,12.746,12.772,12.632,12.731,989360,0
1997-09-10,12.677,12.677,12.48,12.594,780837,0
1997-09-11,12.549,12.549,12.254,12.299,1182218,0
1997-09-12,12.317,12.659,12.254,12.632,1028738,0
1997-09-15,12.575,12.772,12.575,12.703,879952,0
1997-09-16,12.746,12.962,12.746,12.935,915080,0
1997-09-17,12.746,12.772,12.498,12.515,1857678,0
1997-09-18,12.531,12.622,12.417,12.461,1949189,0
1997-09-19,12.417,12.677,12.417,12.651,1134340,0
1997-09-22,12.632,12.694,12.498,12.549,759580,0
1997-09-23,12.575,12.632,12.149,12.326,1728137,0
1997-09-24,12.335,12.335,11.968,12.032,1849847,0
1997-09-25,12.042,12.068,11.855,11.882,1289838,0
1997-09-26,11.987,12.203,11.987,12.149,1051558,0
1997-09-29,12.236,12.236,11.827,11.968,1252251,0
1997-09-30,12.095,12.372,12.095,12.282,1673768,0
1997-10-01,12.317,12.326,12.095,12.326,961616,0
1997-10-02,12.149,12.246,11.95,12.068,1141948,0
1997-10-03,12.372,12.452,11.95,12.273,838115,0
1997-10-06,12.317,12.317,11.799,12.068,1598593,0
1997-10-07,12.176,12.531,12.095,12.531,1927485,0
1997-10-08,12.531,12.549,12.219,12.326,1067445,0
1997-10-09,12.326,12.409,12.13,12.254,1451601,0
1997-10-10,12.417,12.531,12.326,12.515,756673,0
1997-10-13,12.854,12.882,12.515,12.632,949314,0
1997-10-14,12.772,12.962,12.772,12.854,1161415,0
1997-10-15,12.827,12.882,12.567,12.567,618402,0
1997-10-16,12.567,12.756,12.184,12.335,493785,0
1997-10-17,12.219,12.254,11.827,12.254,972135,0
1997-10-20,12.273,12.417,12.095,12.203,454856,0
1997-10-21,12.282,12.444,12.282,12.335,667408,0
1997-10-22,12.444,12.989,12.335,12.863,1475762,0
1997-10-23,12.81,12.953,12.746,12.873,2011835,0
1997-10-24,12.989,13.176,12.873,13.148,1772660,0
1997-10-27,12.953,12.97,11.04,12.47,990702,0
1997-10-28,12.363,12.756,11.898,12.756,1623204,0
1997-10-29,12.756,13.068,12.659,12.997,1436610,0
1997-10-30,12.873,13.14,12.827,12.909,1008380,0
1997-10-31,12.997,13.365,12.989,13.275,1183338,0
1997-11-03,13.418,13.747,13.418,13.679,1332124,0
1997-11-04,13.651,13.838,13.499,13.756,795158,0
1997-11-05,14.017,14.257,13.802,14.195,1329885,0
1997-11-06,14.212,14.212,14.027,14.043,947746,0
1997-11-07,13.722,13.891,13.489,13.802,578580,0
1997-11-10,13.802,13.866,13.579,13.603,826928,0
1997-11-11,13.642,13.802,13.642,13.802,385498,0
1997-11-12,13.688,13.764,13.525,13.525,641453,0
1997-11-13,13.534,13.57,13.097,13.203,1503953,0
1997-11-14,13.193,13.98,12.989,13.883,1354500,0
1997-11-17,13.936,14.115,13.82,13.866,628026,0
1997-11-18,13.811,14.078,13.783,14.043,735195,0
1997-11-19,13.936,14.059,13.838,13.98,718862,0
1997-11-20,14.059,14.444,13.98,14.115,781287,0
1997-11-21,14.059,14.203,13.964,14.059,935664,0
1997-11-24,14.027,14.284,13.847,13.901,914635,0
1997-11-25,13.98,14.052,13.579,13.688,2849501,0
1997-11-26,13.747,14.097,13.747,13.918,1113535,0
1997-11-28,14.115,14.482,14.106,14.393,461791,0
1997-12-01,14.552,15.151,14.5,14.919,1911375,0
1997-12-02,14.848,14.892,14.627,14.627,773678,0
1997-12-03,14.627,14.627,14.266,14.364,647942,0
1997-12-04,14.393,14.419,14.059,14.178,992940,0
1997-12-05,14.151,14.151,13.891,14.043,1352260,0
1997-12-08,13.747,14.059,13.747,13.964,1237037,0
1997-12-09,13.901,13.964,13.783,13.891,1018447,0
1997-12-10,13.936,14.134,13.82,14.115,1273504,0
1997-12-11,13.973,14.552,13.936,14.444,1476213,0
1997-12-12,14.444,14.444,14.212,14.249,1831503,0
1997-12-15,14.284,14.284,14.134,14.195,1195198,0
1997-12-16,14.059,14.169,13.705,13.747,1049097,0
1997-12-17,13.525,13.729,13.418,13.418,1041716,0
1997-12-18,13.418,13.499,13.257,13.275,867426,0
1997-12-19,13.148,13.148,12.713,12.989,1427437,0
1997-12-22,13.043,13.284,13.043,13.148,1393204,0
1997-12-23,13.193,13.193,12.917,13.051,1453832,0
1997-12-24,13.203,13.229,12.873,12.989,672999,0
1997-12-26,12.873,12.943,12.873,12.909,202483,0
1997-12-29,12.909,13.238,12.827,13.238,1190278,0
1997-12-30,13.284,14.178,13.284,14.178,879731,0
1997-12-31,14.151,14.151,13.67,13.866,1216677,0
1998-01-02,14.017,14.043,13.705,13.783,638095,0
1998-01-05,13.688,14.203,13.597,14.203,1127404,0
1998-01-06,13.964,14.052,13.534,13.622,1227193,0
1998-01-07,13.688,13.783,13.374,13.688,1039926,0
1998-01-08,13.688,13.688,13.284,13.489,1426315,0
1998-01-09,13.436,13.622,13.203,13.453,1859022,0
1998-01-12,13.203,13.642,13.176,13.642,668300,0
1998-01-13,13.603,13.651,13.336,13.642,561799,0
1998-01-14,13.642,14.115,13.642,14.059,1016879,0
1998-01-15,14.078,14.106,13.936,13.964,712152,0
1998-01-16,14.059,14.212,13.964,14.203,688433,0
1998-01-20,14.5,14.552,14.212,14.552,915080,0
1998-01-21,14.524,14.543,14.142,14.24,683513,0
1998-01-22,14.106,14.427,14.106,14.16,744370,0
1998-01-23,14.195,14.302,13.954,14.008,749963,0
1998-01-26,14.033,14.16,13.873,13.954,791131,0
1998-01-27,13.98,14.302,13.98,14.059,645929,0
1998-01-28,14.008,14.444,13.99,14.348,706112,0
1998-01-29,14.348,14.411,14.24,14.266,1024264,0
1998-01-30,14.257,14.257,14.078,14.212,630709,0
1998-02-02,14.427,14.652,14.384,14.652,935216,0
1998-02-03,14.687,14.814,14.669,14.748,798739,0
1998-02-04,14.652,14.857,14.571,14.857,599165,0
1998-02-05,14.91,15.073,14.83,14.892,1015537,0
1998-02-06,15.161,15.392,15.106,15.295,814845,0
1998-02-09,15.099,15.502,14.972,15.188,2290610,0
1998-02-10,15.243,15.421,15.243,15.269,1394547,0
1998-02-11,15.269,15.901,15.269,15.839,2035777,0
1998-02-12,15.74,16.261,15.725,16.136,1244641,0
1998-02-13,15.991,16.045,15.715,15.839,828944,0
1998-02-17,15.991,16.072,15.948,16.045,973475,0
1998-02-18,15.991,16.082,15.964,16.082,920227,0
1998-02-19,16.082,16.082,15.597,15.688,845719,0
1998-02-20,15.74,16.162,15.706,16.162,1294315,0
1998-02-23,16.232,16.232,16.045,16.127,901880,0
1998-02-24,16.136,16.136,15.964,16.001,603419,0
1998-02-25,16.001,16.082,15.93,16.001,917765,0
1998-02-26,15.991,16.001,15.805,15.991,751976,0
1998-02-27,15.93,16.072,15.74,16.055,1083330,0
1998-03-02,16.029,16.029,15.893,15.948,533161,0
1998-03-03,15.911,15.921,15.821,15.884,776808,0
1998-03-04,15.821,15.921,15.769,15.805,633396,0
1998-03-05,15.769,16.072,15.74,16.001,1145751,0
1998-03-06,15.991,16.196,15.991,16.109,1289395,0
1998-03-09,16.109,16.637,16.109,16.637,1483147,0
1998-03-10,16.86,16.868,16.386,16.422,1678021,0
1998-03-11,16.422,16.473,16.153,16.232,996518,0
1998-03-12,16.214,16.261,16.091,16.127,849747,0
1998-03-13,16.187,16.196,15.973,16.01,1031649,0
1998-03-16,16.029,16.029,15.805,15.884,1245539,0
1998-03-17,15.884,15.93,15.678,15.805,1150899,0
1998-03-18,15.814,15.821,15.607,15.706,617958,0
1998-03-19,15.661,15.821,15.553,15.706,526004,0
1998-03-20,15.805,15.805,15.402,15.502,954906,0
1998-03-23,15.277,15.644,15.179,15.644,1550714,0
1998-03-24,15.93,15.93,15.688,15.74,1570851,0
1998-03-25,15.75,16.162,15.75,15.849,2264432,0
1998-03-26,15.839,16.045,15.839,16.029,1377544,0
1998-03-27,16.045,16.196,16.01,16.109,2012954,0
1998-03-30,16.109,16.127,16.01,16.055,1745588,0
1998-03-31,16.261,16.422,16.196,16.369,2575872,0
1998-04-01,16.369,16.473,16.261,16.473,1761027,0
1998-04-02,16.473,16.575,16.196,16.394,3224710,0
1998-04-03,16.473,17.127,16.473,17.11,2830932,0
1998-04-06,17.11,17.342,17.047,17.209,1766173,0
1998-04-07,17.156,17.235,16.761,16.895,1040375,0
1998-04-08,16.822,16.983,16.805,16.86,1596355,0
1998-04-09,16.887,16.895,16.5,16.555,1178864,0
1998-04-13,16.473,16.473,16.314,16.394,2206260,0
1998-04-14,16.342,16.342,16.109,16.127,1932408,0
1998-04-15,16.196,16.196,15.867,15.867,1227641,0
1998-04-16,15.814,16.127,15.814,15.948,970121,0
1998-04-17,15.964,16.109,15.867,16.01,796726,0
1998-04-20,15.93,16.029,15.839,15.991,975268,0
1998-04-21,15.982,16.01,15.821,15.964,989581,0
1998-04-22,15.911,15.964,15.769,15.867,1064315,0
1998-04-23,15.867,16.045,15.821,15.849,1249789,0
1998-04-24,15.876,15.948,15.616,15.849,809924,0
1998-04-27,15.519,15.534,15.198,15.303,944840,0
1998-04-28,15.466,15.519,15.224,15.356,1026054,0
1998-04-29,15.466,15.519,15.151,15.421,1123377,0
1998-04-30,15.626,16.065,15.544,16.01,1833516,0
1998-05-01,16.01,16.01,15.579,15.706,1228090,0
1998-05-04,15.688,15.901,15.67,15.706,717522,0
1998-05-05,15.688,15.688,15.322,15.511,828495,0
1998-05-06,15.356,15.421,14.857,15.063,3174814,0
1998-05-07,15.169,15.303,15.073,15.151,2592876,0
1998-05-08,15.09,15.169,14.814,14.884,1983420,0
1998-05-11,14.892,14.956,14.543,14.693,1808681,0
1998-05-12,14.652,14.702,14.356,14.491,2361088,0
1998-05-13,14.652,15.169,14.643,14.956,3259161,0
1998-05-14,14.956,15.224,14.91,14.91,1901980,0
1998-05-15,14.91,14.972,14.702,14.796,956024,0
1998-05-18,14.768,14.892,14.693,14.768,744370,0
1998-05-19,14.768,15.073,14.652,15.037,2343857,0
1998-05-20,15.037,15.303,14.937,15.303,2038683,0
1998-05-21,15.421,15.466,15.303,15.421,3420249,0
1998-05-22,15.421,15.429,15.329,15.347,1655867,0
1998-05-26,15.374,15.438,15.017,15.017,1301471,0
1998-05-27,14.805,15.251,14.768,14.98,1788994,0
1998-05-28,15.037,15.26,14.972,15.26,1193410,0
1998-05-29,15.347,15.421,15.132,15.243,1140830,0
1998-06-01,15.295,15.544,15.179,15.421,1140830,0
1998-06-02,15.74,15.769,15.519,15.67,1216677,0
1998-06-03,15.697,15.831,15.616,15.67,1226520,0
1998-06-04,15.626,15.788,15.544,15.697,1485384,0
1998-06-05,15.849,15.982,15.821,15.849,1010169,0
1998-06-08,15.867,16.473,15.849,16.43,1329665,0
1998-06-09,16.43,16.611,16.27,16.492,1181551,0
1998-06-10,16.171,16.583,16.171,16.456,1504400,0
1998-06-11,16.492,16.62,16.473,16.575,861605,0
1998-06-12,16.537,16.611,16.01,16.065,1086685,0
1998-06-15,16.065,16.439,16.065,16.242,1154925,0
1998-06-16,16.01,16.153,15.876,16.127,1747155,0
1998-06-17,16.196,16.583,16.091,16.196,2634268,0
1998-06-18,16.251,16.637,16.127,16.611,2666038,0
1998-06-19,16.741,16.741,16.359,16.439,2072244,0
1998-06-22,16.611,16.688,16.473,16.583,1159177,0
1998-06-23,16.637,16.887,16.555,16.822,2400912,0
1998-06-24,16.77,16.822,16.394,16.796,3000302,0
1998-06-25,16.77,17.209,16.716,17.209,2350569,0
1998-06-26,17.146,17.146,16.555,16.555,10955236,0
1998-06-29,16.583,17.092,16.583,17.047,2139142,0
1998-06-30,17.047,17.092,16.822,16.904,1564362,0
1998-07-01,16.941,17.047,16.822,17.047,1800401,0
1998-07-02,17.047,17.047,16.822,16.983,1157611,0
1998-07-06,17.047,17.556,16.983,17.556,1933527,0
1998-07-07,17.556,17.993,17.45,17.915,4028815,0
1998-07-08,18.02,18.183,17.941,18.183,3166538,0
1998-07-09,18.157,18.157,17.45,17.474,3356490,0
1998-07-10,17.528,18.593,17.5,18.183,3085544,0
1998-07-13,18.261,19.542,18.261,19.486,3074129,0
1998-07-14,19.102,19.102,18.808,19.075,1877593,0
1998-07-15,19.075,19.542,19.024,19.236,1890345,0
1998-07-16,19.263,19.514,19.024,19.514,1556086,0
1998-07-17,19.647,19.647,19.318,19.318,1012409,0
1998-07-20,19.424,19.756,19.157,19.301,1169245,0
1998-07-21,19.424,19.424,18.693,18.878,1923235,0
1998-07-22,18.968,18.997,18.424,18.755,2973898,0
1998-07-23,18.693,18.851,18.397,18.424,1716502,0
1998-07-24,18.478,18.612,18.183,18.612,1285141,0
1998-07-27,18.584,18.612,18.038,18.478,1207503,0
1998-07-28,18.451,18.673,17.825,18.341,1495226,0
1998-07-29,18.341,18.915,17.611,17.797,3189359,0
1998-07-30,17.986,18.341,17.825,18.101,3514670,0
1998-07-31,18.038,18.201,17.742,17.825,1326085,0
1998-08-03,17.941,18.147,17.717,18.119,1457193,0
1998-08-04,18.147,18.288,17.334,17.369,2323277,0
1998-08-05,17.334,18.101,17.174,17.665,2107594,0
1998-08-06,17.717,18.693,17.717,18.53,1988119,0
1998-08-07,18.557,19.397,18.261,18.878,1697262,0
1998-08-10,18.834,19.024,18.53,18.915,1429225,0
1998-08-11,18.729,18.729,18.201,18.341,1712027,0
1998-08-12,18.397,18.997,18.315,18.915,2349229,0
1998-08-13,18.915,19.46,18.834,18.834,1516706,0
1998-08-14,18.933,19.129,18.478,18.53,1162980,0
1998-08-17,18.478,19.102,18.451,19.05,1543781,0
1998-08-18,19.075,19.301,19.024,19.157,1398795,0
1998-08-19,19.102,19.236,18.673,18.851,1320713,0
1998-08-20,18.933,19.318,18.755,19.263,1376873,0
1998-08-21,19.102,19.263,18.53,19.236,1405062,0
1998-08-24,19.301,19.621,19.263,19.586,2116319,0
1998-08-25,20.008,20.596,19.889,20.211,3427857,0
1998-08-26,20.158,20.436,19.836,20.274,2174716,0
1998-08-27,20.008,20.049,19.182,19.318,1629915,0
1998-08-28,19.344,19.486,18.693,18.808,1920326,0
1998-08-31,18.693,18.755,15.814,15.814,2847489,0
1998-09-01,16.465,18.038,16.055,17.825,7526479,0
1998-09-02,17.852,18.478,17.691,17.742,2597576,0
1998-09-03,17.64,17.769,16.956,17.416,3347315,0
1998-09-04,17.665,17.717,16.796,17.388,1696590,0
1998-09-08,17.941,18.851,17.717,18.851,2520610,0
1998-09-09,18.851,18.851,18.147,18.478,1725450,0
1998-09-10,18.397,18.397,16.904,17.493,2140484,0
1998-09-11,17.286,18.147,17.064,18.147,1960375,0
1998-09-14,18.37,18.755,18.288,18.557,1921668,0
1998-09-15,18.557,18.557,17.986,18.261,1649608,0
1998-09-16,18.968,18.968,18.038,18.261,2294413,0
1998-09-17,18.261,18.451,17.88,18.397,1499927,0
1998-09-18,18.584,18.584,18.261,18.451,2228637,0
1998-09-21,18.341,19.024,17.852,18.878,1120917,0
1998-09-22,18.997,19.542,18.834,19.129,1670193,0
1998-09-23,19.397,20.008,18.997,20.008,2579677,0
1998-09-24,20.488,20.488,19.157,19.157,1792574,0
1998-09-25,19.075,19.862,18.878,19.81,2314551,0
1998-09-28,19.81,19.81,19.486,19.621,2195971,0
1998-09-29,19.569,19.647,19.344,19.38,3012159,0
1998-09-30,19.318,19.344,18.288,19.05,2368470,0
1998-10-01,18.693,18.693,17.493,18.288,3387141,0
1998-10-02,18.147,18.808,17.64,18.584,2239150,0
1998-10-05,18.478,18.505,17.742,18.315,1367472,0
1998-10-06,18.341,19.05,18.341,18.673,1948743,0
1998-10-07,18.729,19.301,18.261,18.315,2287029,0
1998-10-08,17.493,18.424,17.092,18.288,2540299,0
1998-10-09,18.341,18.53,17.717,18.37,1781385,0
1998-10-12,18.37,19.569,18.37,19.397,1975811,0
1998-10-13,19.397,19.676,18.915,19.211,1589195,0
1998-10-14,19.621,20.329,19.486,19.702,3432560,0
1998-10-15,19.728,20.008,19.211,19.783,2732488,0
1998-10-16,20.211,20.596,19.862,20.274,3051088,0
1998-10-19,20.488,21.169,20.408,20.738,2118109,0
1998-10-20,21.274,21.302,19.344,19.676,3982949,0
1998-10-21,19.97,20.542,19.728,19.916,4821062,0
1998-10-22,19.97,20.864,19.942,20.65,2161960,0
1998-10-23,20.738,20.819,19.505,19.97,2263313,0
1998-10-26,20.024,20.024,18.799,19.211,2144284,0
1998-10-27,19.157,19.486,18.557,18.719,2771644,0
1998-10-28,18.746,19.397,18.746,18.878,2569608,0
1998-10-29,18.878,19.702,18.279,19.621,3504600,0
1998-10-30,19.81,20.381,19.81,19.889,3334561,0
1998-11-02,19.728,20.515,19.505,20.408,3092923,0
1998-11-03,20.408,20.408,19.783,19.836,2274052,0
1998-11-04,19.97,19.998,19.016,19.263,3637502,0
1998-11-05,18.997,19.542,18.451,19.542,5074783,0
1998-11-06,19.586,20.024,19.486,19.916,2420602,0
1998-11-09,20.024,20.113,19.157,19.182,2490404,0
1998-11-10,19.211,19.505,18.773,19.092,3767490,0
1998-11-11,19.092,19.092,18.719,18.915,2163752,0
1998-11-12,18.96,19.344,18.851,19.12,2057474,0
1998-11-13,19.016,19.728,18.773,19.424,2708996,0
1998-11-16,19.569,20.238,19.569,20.024,1949634,0
1998-11-17,20.131,20.676,19.81,20.596,2240715,0
1998-11-18,20.488,20.864,20.049,20.292,1824122,0
1998-11-19,20.408,20.784,19.889,20.623,2182768,0
1998-11-20,21.221,21.221,20.319,20.623,1802418,0
1998-11-23,20.899,20.946,20.408,20.946,2450135,0
1998-11-24,20.784,21.355,20.542,21.114,2255930,0
1998-11-25,21.221,21.516,21.195,21.355,1953438,0
1998-11-27,21.355,21.98,21.302,21.963,1408866,0
1998-11-30,22.062,22.09,21.355,21.498,1992593,0
1998-12-01,21.114,21.82,21.088,21.82,2303137,0
1998-12-02,21.874,21.98,21.498,21.713,1684287,0
1998-12-03,21.874,22.634,21.874,22.169,3397879,0
1998-12-04,22.284,22.912,22.125,22.472,2395093,0
1998-12-07,22.634,23.208,22.527,23.125,2411427,0
1998-12-08,23.152,23.286,22.856,23.071,2317456,0
1998-12-09,22.828,23.098,22.778,23.044,1422736,0
1998-12-10,23.242,23.286,22.828,22.966,2011835,0
1998-12-11,22.912,22.94,22.472,22.793,1671307,0
1998-12-14,22.717,23.044,22.499,22.634,1612018,0
1998-12-15,22.634,22.634,21.874,22.391,1792348,0
1998-12-16,22.312,23.179,22.223,22.966,1670635,0
1998-12-17,22.966,23.242,22.34,22.391,1679364,0
1998-12-18,22.249,23.018,22.249,22.94,1526547,0
1998-12-21,22.856,23.67,22.793,23.208,1284244,0
1998-12-22,23.125,23.286,22.697,23.208,2027051,0
1998-12-23,23.152,23.867,23.125,23.536,1307290,0
1998-12-24,23.59,23.725,23.448,23.644,343213,0
1998-12-28,23.644,23.698,23.071,23.125,1046639,0
1998-12-29,23.242,24.073,23.152,24.029,1049097,0
1998-12-30,24.073,24.377,23.698,24.242,1993039,0
1998-12-31,24.073,24.099,23.51,23.947,1076842,0
1999-01-04,23.947,24.242,22.912,23.152,2257050,0
1999-01-05,23.152,23.152,22.527,22.527,2457516,0
1999-01-06,22.793,23.617,22.778,23.339,2848160,0
1999-01-07,23.018,23.179,22.553,22.697,2728236,0
1999-01-08,22.793,22.828,22.143,22.249,2527098,0
1999-01-11,22.203,22.67,21.498,21.848,3122235,0
1999-01-12,22.043,22.043,21.302,21.596,2125938,0
1999-01-13,21.031,22.169,21.007,21.963,3295184,0
1999-01-14,22.043,22.043,20.596,21.393,7887144,0
1999-01-15,21.738,21.848,21.471,21.686,2849724,0
1999-01-19,21.579,21.767,20.57,20.847,4020763,0
1999-01-20,20.972,21.98,20.899,21.498,3136106,0
1999-01-21,21.678,22.366,21.659,21.82,2269579,0
1999-01-22,21.848,22.223,21.678,22.125,1829041,0
1999-01-25,22.169,22.284,21.738,21.901,2203798,0
1999-01-26,22.006,22.391,21.678,21.874,2646127,0
1999-01-27,22.062,22.856,22.062,22.828,2857332,0
1999-01-28,22.883,23.242,22.527,22.912,2621739,0
1999-01-29,23.071,23.867,22.634,23.867,1852307,0
1999-02-01,23.753,23.813,23.456,23.617,1574208,0
1999-02-02,23.698,23.753,23.403,23.644,1857456,0
1999-02-03,23.536,23.644,22.94,23.368,3796350,0
1999-02-04,23.339,23.403,22.793,23.071,1826133,0
1999-02-05,22.966,23.018,22.751,22.993,1451148,0
1999-02-08,22.912,22.94,22.553,22.67,1309303,0
1999-02-09,22.391,22.472,22.006,22.043,1419384,0
1999-02-10,22.062,22.912,21.874,22.912,1990579,0
1999-02-11,22.697,23.431,22.634,23.162,1895713,0
1999-02-12,23.162,23.536,22.993,23.162,1378438,0
1999-02-16,23.536,24.216,23.536,24.134,1983197,0
1999-02-17,23.975,24.485,22.94,23.431,2947500,0
1999-02-18,23.321,23.644,22.912,23.208,2626440,0
1999-02-19,23.098,23.125,22.472,22.67,2369590,0
1999-02-22,22.778,23.67,22.778,23.644,2866058,0
1999-02-23,23.813,24.323,23.59,24.297,2098420,0
1999-02-24,24.565,25.44,24.539,24.599,2240494,0
1999-02-25,24.242,24.242,23.071,23.071,3747579,0
1999-02-26,23.753,23.753,22.717,23.098,4310497,0
1999-03-01,22.993,23.018,22.223,22.223,3271467,0
1999-03-02,22.284,22.883,22.284,22.751,6831557,0
1999-03-03,22.751,22.778,22.143,22.223,3514448,0
1999-03-04,22.312,22.366,21.498,22.006,6313607,0
1999-03-05,22.67,22.883,21.678,22.006,4781909,0
1999-03-08,22.125,22.312,21.633,22.223,3305025,0
1999-03-09,22.006,22.34,21.713,21.794,3148412,0
1999-03-10,22.125,22.312,21.794,22.143,5225355,0
1999-03-11,22.447,23.098,22.143,22.751,3338362,0
1999-03-12,22.778,23.098,21.355,22.778,9887343,0
1999-03-15,22.717,23.071,21.471,21.848,4541617,0
1999-03-16,21.901,22.472,21.901,22.419,3306371,0
1999-03-17,22.312,22.499,21.874,22.312,2344752,0
1999-03-18,22.223,22.717,21.82,22.043,2842344,0
1999-03-19,22.223,22.223,21.169,21.498,4682347,0
1999-03-22,21.302,21.411,20.436,21.142,4937855,0
1999-03-23,21.169,21.169,20.211,20.381,5090220,0
1999-03-24,20.65,20.65,19.613,19.827,8634420,0
1999-03-25,19.998,21.471,19.97,21.355,7725606,0
1999-03-26,21.355,21.633,21.088,21.195,2812137,0
1999-03-29,21.411,21.553,20.927,21.142,2543878,0
1999-03-30,21.142,21.383,20.946,21.302,2553721,0
1999-03-31,21.901,21.901,20.478,20.703,2976581,0
1999-04-01,20.703,20.784,19.728,19.746,4699576,0
1999-04-05,19.746,19.81,18.279,19.397,10326087,0
1999-04-06,19.397,20.049,18.96,19.889,5337000,0
1999-04-07,20.381,20.57,19.746,20.104,6179366,0
1999-04-08,21.142,21.274,20.676,21.088,5070082,0
1999-04-09,21.169,21.436,21.169,21.328,3187119,0
1999-04-12,21.105,21.355,21.088,21.274,3378636,0
1999-04-13,21.142,21.142,20.381,20.65,3054443,0
1999-04-14,20.703,20.784,20.319,20.357,2120346,0
1999-04-15,20.357,20.381,19.042,19.613,5307912,0
1999-04-16,19.424,19.505,18.523,18.737,6557703,0
1999-04-19,18.737,18.79,17.002,17.655,6435094,0
1999-04-20,17.434,18.361,17.269,17.897,6514523,0
1999-04-21,18.228,19.282,18.164,19.016,5607493,0
1999-04-22,19.424,19.746,19.157,19.559,5126688,0
1999-04-23,19.638,19.942,19.157,19.942,4182073,0
1999-04-26,20.024,20.65,19.746,20.542,6577168,0
1999-04-27,21.195,21.937,20.847,21.937,5852263,0
1999-04-28,22.1,22.391,21.059,21.142,4868048,0
1999-04-29,21.142,21.803,20.596,20.596,4375158,0
1999-04-30,20.65,21.248,20.211,20.784,3175707,0
1999-05-03,20.819,21.579,20.784,21.579,2543207,0
1999-05-04,21.775,21.857,20.381,20.488,2533811,0
1999-05-05,20.596,20.738,19.774,20.077,2769629,0
1999-05-06,20.104,20.515,19.728,20.436,2785511,0
1999-05-07,20.488,21.142,20.461,21.031,2612788,0
1999-05-10,21.007,21.221,19.81,20.319,2476758,0
1999-05-11,20.436,20.738,19.363,19.613,3343511,0
1999-05-12,19.533,19.854,18.773,19.533,3343065,0
1999-05-13,19.638,20.049,19.424,19.533,3217324,0
1999-05-14,19.092,19.942,19.042,19.854,2800279,0
1999-05-17,20.292,20.515,19.282,20.077,2510990,0
1999-05-18,20.515,21.031,20.436,20.65,4116521,0
1999-05-19,20.676,21.088,20.542,21.031,2742557,0
1999-05-20,21.274,21.857,21.221,21.659,3779573,0
1999-05-21,21.775,21.803,21.525,21.659,2480115,0
1999-05-24,21.659,22.043,21.633,21.803,3217548,0
1999-05-25,21.883,21.901,21.355,21.525,4026353,0
1999-05-26,21.328,21.355,20.899,21.169,2864940,0
1999-05-27,20.946,20.946,20.158,20.292,2867176,0
1999-05-28,20.357,20.357,19.998,20.077,1971563,0
1999-06-01,19.998,20.193,19.505,20.193,2349451,0
1999-06-02,20.158,20.193,19.533,20.049,2051212,0
1999-06-03,20.049,20.738,19.998,20.596,2658883,0
1999-06-04,21.274,21.937,21.142,21.606,2994708,0
1999-06-07,21.498,21.686,21.393,21.436,1792127,0
1999-06-08,21.328,21.686,20.927,21.088,4384105,0
1999-06-09,20.899,21.059,20.077,20.104,3173920,0
1999-06-10,19.97,20.847,19.97,20.623,1706658,0
1999-06-11,20.738,20.927,20.461,20.819,2689530,0
1999-06-14,20.784,20.927,20.381,20.461,1045742,0
1999-06-15,20.436,20.946,20.193,20.623,2146298,0
1999-06-16,20.847,21.857,20.847,21.738,1407296,0
1999-06-17,21.633,22.642,21.393,22.642,2679016,0
1999-06-18,22.642,22.856,22.391,22.724,3091808,0
1999-06-21,22.94,23.053,22.697,22.697,2410757,0
1999-06-22,22.697,22.697,22.178,22.563,2313881,0
1999-06-23,22.472,22.922,22.391,22.563,1776016,0
1999-06-24,22.589,22.589,21.553,21.937,2044054,0
1999-06-25,22.257,22.802,22.203,22.563,2053228,0
1999-06-28,22.589,23.321,22.429,23.134,2327300,0
1999-06-29,22.922,22.922,22.391,22.697,3587159,0
1999-06-30,22.67,22.856,22.006,22.152,3712227,0
1999-07-01,22.043,22.312,21.98,22.257,2373615,0
1999-07-02,22.257,22.257,21.686,21.901,1551386,0
1999-07-06,21.82,21.963,21.007,21.059,3388930,0
1999-07-07,21.007,21.713,20.784,21.713,3697239,0
1999-07-08,21.633,22.125,21.355,21.82,1891241,0
1999-07-09,21.803,21.901,21.393,21.553,1462114,0
1999-07-12,21.937,22.1,21.579,21.937,2215208,0
1999-07-13,21.937,22.391,21.803,22.257,2516133,0
1999-07-14,21.937,22.1,21.606,21.803,1713371,0
1999-07-15,21.901,21.963,21.633,21.963,2280541,0
1999-07-16,22.1,22.447,21.883,22.348,1793244,0
1999-07-19,22.348,22.348,21.883,21.901,928730,0
1999-07-20,21.82,21.901,21.383,21.471,1304827,0
1999-07-21,21.498,21.794,21.007,21.355,2142051,0
1999-07-22,21.355,21.355,20.542,20.676,4058125,0
1999-07-23,20.561,20.972,20.561,20.703,2084548,0
1999-07-26,20.478,21.133,20.461,21.088,2442079,0
1999-07-27,21.105,21.713,20.729,20.864,3329638,0
1999-07-28,21.248,22.642,21.105,22.178,5461619,0
1999-07-29,22.178,22.312,21.579,22.062,3404145,0
1999-07-30,22.09,22.152,21.596,21.738,2013625,0
1999-08-02,21.302,22.152,21.302,21.633,2325510,0
1999-08-03,21.848,21.848,21.436,21.579,3476857,0
1999-08-04,21.411,21.436,19.88,20.478,7791157,0
1999-08-05,20.478,20.542,20.049,20.319,3061604,0
1999-08-06,20.319,20.623,20.292,20.542,2818402,0
1999-08-09,20.478,20.596,20.398,20.478,1908021,0
1999-08-10,20.478,20.596,20.131,20.542,2917067,0
1999-08-11,20.755,20.755,19.774,19.774,4419683,0
1999-08-12,19.694,19.988,19.559,19.666,3643318,0
1999-08-13,19.694,19.72,19.139,19.334,4237564,0
1999-08-16,19.559,19.934,19.443,19.603,1907570,0
1999-08-17,19.603,19.774,18.646,19.603,4304236,0
1999-08-18,19.443,19.505,19.042,19.173,3205688,0
1999-08-19,19.042,19.282,18.952,19.12,1752300,0
1999-08-20,19.202,19.443,19.092,19.443,3396535,0
1999-08-23,19.388,19.666,19.042,19.173,2365113,0
1999-08-24,19.173,19.173,18.324,18.646,4431761,0
1999-08-25,18.765,18.816,18.138,18.246,6551660,0
1999-08-26,18.433,19.058,18.298,18.869,8537992,0
1999-08-27,18.79,19.12,18.79,18.933,3405485,0
1999-08-30,18.79,18.952,18.566,18.683,2268461,0
1999-08-31,18.79,18.869,18.138,18.219,4485907,0
1999-09-01,18.351,18.468,18.02,18.269,3344631,0
1999-09-02,17.941,17.941,17.474,17.673,5200743,0
1999-09-03,17.806,18.056,17.474,17.701,5586244,0
1999-09-07,17.701,17.701,17.26,17.315,4563766,0
1999-09-08,16.77,17.342,16.77,16.983,6751013,0
1999-09-09,16.77,16.822,16.277,16.492,9632728,0
1999-09-10,16.661,17.64,16.583,17.45,9738110,0
1999-09-13,17.315,17.806,17.26,17.474,5792524,0
1999-09-14,17.509,17.778,17.398,17.556,4211160,0
1999-09-15,18.002,18.38,17.941,18.101,4994684,0
1999-09-16,18.138,18.246,17.725,18.002,3541295,0
1999-09-17,17.915,18.101,17.778,17.778,3402354,0
1999-09-20,17.806,17.977,17.611,17.778,2268684,0
1999-09-21,17.861,17.915,16.932,17.047,6239326,0
1999-09-22,16.983,17.174,16.716,17.174,4256355,0
1999-09-23,16.983,17.047,16.661,16.796,2995154,0
1999-09-24,17.092,18.02,17.047,17.556,4107567,0
1999-09-27,17.778,17.806,17.369,17.45,2023692,0
1999-09-28,17.235,17.342,16.602,17.174,2654851,0
1999-09-29,17.778,17.977,17.424,17.64,2637176,0
1999-09-30,17.751,17.888,17.611,17.834,2879256,0
1999-10-01,17.861,17.977,16.602,16.602,3628327,0
1999-10-04,16.661,16.796,16.01,16.251,5494284,0
1999-10-05,16.602,16.822,16.109,16.196,3537267,0
1999-10-06,17.474,19.363,17.369,19.139,12633925,0
1999-10-07,19.058,19.058,17.778,17.778,6378267,0
1999-10-08,17.915,18.765,17.915,18.712,5875981,0
1999-10-11,18.712,18.952,18.38,18.487,3872870,0
1999-10-12,18.468,18.468,17.778,17.977,2279422,0
1999-10-13,17.915,18.02,17.64,17.751,1992144,0
1999-10-14,17.751,18.433,17.751,18.192,3254688,0
1999-10-15,18.192,18.192,17.556,18.02,3036544,0
1999-10-18,18.02,18.056,17.556,17.915,1805772,0
1999-10-19,18.101,18.646,18.056,18.407,3565232,0
1999-10-20,18.407,19.202,18.407,19.202,3019095,0
1999-10-21,19.139,19.694,18.978,19.63,3190251,0
1999-10-22,19.694,20.347,19.666,20.016,3563890,0
1999-10-25,20.185,20.238,19.505,19.88,2690428,0
1999-10-26,19.746,19.746,18.628,19.042,2551489,0
1999-10-27,16.841,17.209,16.413,17.064,19619858,0
1999-10-28,17.701,17.834,17.424,17.673,7975294,0
1999-10-29,18.138,19.227,17.993,19.016,7026654,0
1999-11-01,19.016,19.042,17.474,17.655,6654134,0
1999-11-02,17.398,17.701,16.546,17.225,11697811,0
1999-11-03,17.225,17.424,16.956,16.956,4516337,0
1999-11-04,17.305,17.398,16.653,16.761,4744545,0
1999-11-05,16.741,16.956,16.187,16.628,7956497,0
1999-11-08,16.796,16.904,16.27,16.296,4771845,0
1999-11-09,16.517,16.602,16.27,16.27,3883385,0
1999-11-10,16.251,16.251,15.421,15.588,9186600,0
1999-11-11,15.588,15.67,14.411,15.534,13436911,0
1999-11-12,15.644,15.788,14.91,15.788,9747284,0
1999-11-15,15.964,17.038,15.788,16.983,7670790,0
1999-11-17,17.334,17.778,17.334,17.673,4768037,0
1999-11-18,17.673,17.751,17.146,17.252,5683116,0
1999-11-19,17.424,17.64,17.369,17.528,3519368,0
1999-11-22,17.5,17.556,17.064,17.556,5947573,0
1999-11-23,17.398,17.528,17.174,17.398,3954087,0
1999-11-24,17.369,17.5,17.064,17.092,3152663,0
1999-11-26,17.092,17.474,17.092,17.369,792699,0
1999-11-29,17.334,17.673,17.038,17.583,4385226,0
1999-11-30,17.474,17.64,17.369,17.369,3123354,0
1999-12-01,17.305,17.583,16.983,17.334,4937185,0
1999-12-02,17.305,17.305,16.517,16.628,5291357,0
1999-12-03,16.628,17.117,16.628,17.011,5635014,0
1999-12-06,17.146,17.5,16.187,16.413,5893430,0
1999-12-07,16.377,16.377,15.67,15.788,6820145,0
1999-12-08,15.788,15.788,15.563,15.616,4106677,0
1999-12-09,15.867,16.413,15.374,15.563,4288571,0
1999-12-10,15.697,16.109,15.616,15.725,4295060,0
1999-12-13,16.413,16.413,15.338,15.563,4120996,0
1999-12-14,15.421,15.456,14.571,14.848,9011191,0
1999-12-15,14.929,15.26,14.661,14.91,4213846,0
1999-12-16,14.875,14.929,13.866,13.866,6055861,0
1999-12-17,13.973,14.033,13.238,13.918,15999362,0
1999-12-20,14.052,14.052,13.13,13.267,12323827,0
1999-12-21,13.4,14.221,13.374,13.998,11011169,0
1999-12-22,13.998,14.088,13.756,13.954,7784668,0
1999-12-23,14.169,15.285,14.088,15.151,8184040,0
1999-12-27,15.205,15.948,15.179,15.697,6729755,0
1999-12-28,15.75,16.109,15.534,15.831,4372920,0
1999-12-29,15.964,16.136,15.831,16.029,4290586,0
1999-12-30,16.109,16.904,16.082,16.841,4213846,0
1999-12-31,16.956,17.5,16.904,17.45,4255235,0
2000-01-03,17.5,17.583,16.162,16.546,7274777,0
2000-01-04,16.413,16.716,16.136,16.413,6339562,0
2000-01-05,16.465,17.474,16.439,17.305,6369763,0
2000-01-06,17.225,17.225,15.831,16.082,8058077,0
2000-01-07,16.187,16.517,15.456,16.465,7793844,0
2000-01-10,17.225,17.474,15.911,16.439,9829169,0
2000-01-11,16.465,17.011,16.377,16.492,7280817,0
2000-01-12,16.517,16.653,16.029,16.465,5172552,0
2000-01-13,16.465,16.492,16.001,16.136,5730999,0
2000-01-14,16.109,16.109,15.151,15.697,14710865,0
2000-01-18,15.588,15.948,15.484,15.75,6138198,0
2000-01-19,15.725,15.867,15.502,15.67,4777661,0
2000-01-20,15.563,15.579,14.294,14.777,10215787,0
2000-01-21,14.9,15.313,14.768,15.115,8852785,0
2000-01-24,15.233,15.421,14.929,15.099,7738581,0
2000-01-25,15.115,15.313,14.875,14.9,3856087,0
2000-01-26,14.98,15.285,14.768,14.929,3817160,0
2000-01-27,15.115,15.115,14.462,14.652,3115970,0
2000-01-28,14.73,15.67,14.543,15.26,4960675,0
2000-01-31,15.285,15.338,15.037,15.313,3764133,0
2000-02-01,15.26,15.366,14.929,15.366,3796131,0
2000-02-02,15.563,16.653,15.484,16.109,8255858,0
2000-02-03,16.187,17.064,15.964,16.546,5117064,0
2000-02-04,16.439,16.878,15.911,15.991,5774849,0
2000-02-07,16.456,16.456,15.831,15.964,5410606,0
2000-02-08,17.092,17.915,16.439,17.528,17451630,0
2000-02-09,17.528,17.528,17.011,17.092,9148121,0
2000-02-10,17.861,18.192,17.528,17.806,11100887,0
2000-02-11,17.834,17.834,17.342,17.369,5417991,0
2000-02-14,17.398,17.556,17.011,17.474,4993785,0
2000-02-15,17.5,17.5,17.092,17.252,5094471,0
2000-02-16,17.038,17.146,16.904,17.011,5611526,0
2000-02-17,17.038,17.174,16.741,16.761,5328275,0
2000-02-18,16.716,16.841,16.136,16.27,4161714,0
2000-02-22,16.377,16.841,16.214,16.741,4348309,0
2000-02-23,16.68,17.5,16.575,17.038,6563071,0
2000-02-24,17.064,17.064,16.082,16.214,7824943,0
2000-02-25,15.991,16.546,15.67,16.109,4957320,0
2000-02-28,16.214,16.214,15.563,15.725,4455033,0
2000-02-29,15.778,15.805,15.233,15.338,8458115,0
2000-03-01,15.421,15.456,14.321,14.652,8586764,0
2000-03-02,14.627,14.652,13.311,13.427,14756955,0
2000-03-03,13.427,13.67,13.148,13.346,13396642,0
2000-03-06,13.642,13.774,13.257,13.551,13850824,0
2000-03-07,13.811,13.973,12.167,12.273,13620152,0
2000-03-08,13.148,13.811,12.909,13.642,8833546,0
2000-03-09,13.642,14.027,13.229,13.998,4774750,0
2000-03-10,13.811,13.828,13.311,13.374,5725404,0
2000-03-13,13.148,13.747,13.123,13.534,5332301,0
2000-03-14,13.747,13.811,13.47,13.47,5164272,0
2000-03-15,13.696,14.294,13.67,14.294,4764011,0
2000-03-16,15.115,16.109,14.848,15.911,8518075,0
2000-03-17,15.948,16.029,15.579,15.778,5097603,0
2000-03-20,15.805,15.884,14.848,15.338,3317110,0
2000-03-21,15.338,16.377,15.073,16.296,6620347,0
2000-03-22,16.214,16.439,15.778,16.27,5302099,0
2000-03-23,16.296,16.296,15.607,15.964,3054443,0
2000-03-24,15.805,15.867,14.796,15.75,8144442,0
2000-03-27,15.456,15.484,14.517,14.956,5656493,0
2000-03-28,15.285,15.534,14.821,14.98,5476835,0
2000-03-29,15.037,16.082,15.037,15.964,4656394,0
2000-03-30,15.867,16.439,15.831,16.27,3757422,0
2000-03-31,16.136,16.653,16.082,16.456,5145035,0
2000-04-03,16.456,17.209,16.439,16.956,4204224,0
2000-04-04,16.956,19.505,16.956,17.977,9759141,0
2000-04-05,17.861,18.056,17.398,17.806,7433180,0
2000-04-06,17.751,17.778,16.653,17.011,4517903,0
2000-04-07,17.092,17.5,16.841,17.011,2114976,0
2000-04-10,17.038,17.225,16.68,16.956,2557528,0
2000-04-11,16.653,18.219,16.492,18.164,6606700,0
2000-04-12,18.851,20.158,18.654,19.227,10536622,0
2000-04-13,19.318,19.774,18.978,19.443,5841077,0
2000-04-14,19.344,19.344,18.246,18.407,5741961,0
2000-04-17,18.219,18.514,17.861,18.38,4801600,0
2000-04-18,18.324,19.397,18.324,18.933,4405363,0
2000-04-19,19.613,19.613,18.933,19.066,4070877,0
2000-04-20,18.843,19.31,18.843,19.227,2594218,0
2000-04-24,19.282,19.478,19.058,19.31,3178397,0
2000-04-25,19.344,20.542,19.227,20.515,6236644,0
2000-04-26,20.408,20.408,19.559,19.694,5017503,0
2000-04-27,19.424,19.559,19.282,19.424,3358277,0
2000-04-28,19.344,19.586,19.042,19.092,3988989,0
2000-05-01,19.092,19.255,18.593,19.173,3195397,0
2000-05-02,19.363,19.907,19.31,19.694,3348659,0
2000-05-03,19.478,19.505,17.416,18.246,11781264,0
2000-05-04,18.138,18.351,17.88,18.246,4042464,0
2000-05-05,18.324,19.042,18.288,18.646,2930049,0
2000-05-08,18.646,20.024,18.487,19.638,4192813,0
2000-05-09,19.854,19.907,18.593,19.363,9048555,0
2000-05-10,19.282,19.282,18.79,19.092,4966047,0
2000-05-11,19.092,19.397,18.933,18.978,3350896,0
2000-05-12,18.593,18.79,18.164,18.38,4180507,0
2000-05-15,18.38,18.952,18.101,18.843,2938325,0
2000-05-16,18.933,19.227,18.765,18.79,3115522,0
2000-05-17,18.138,18.566,17.993,18.351,3738852,0
2000-05-18,18.38,18.514,18.101,18.219,2148985,0
2000-05-19,17.941,18.047,17.611,17.88,1977379,0
2000-05-22,17.861,18.02,17.334,17.778,1969995,0
2000-05-23,17.665,18.288,17.665,18.164,3726996,0
2000-05-24,18.074,18.246,17.305,17.583,4985735,0
2000-05-25,18.164,18.261,17.861,18.138,4718594,0
2000-05-26,18.261,18.514,17.528,17.665,3276616,0
2000-05-30,17.665,18.487,17.416,18.288,2830037,0
2000-05-31,18.288,19.505,17.993,19.092,4673845,0
2000-06-01,18.978,19.827,18.952,19.827,3565008,0
2000-06-02,20.024,20.104,18.549,18.978,4131063,0
2000-06-05,18.433,18.487,17.993,18.261,5106774,0
2000-06-06,18.38,18.433,16.813,17.064,8653436,0
2000-06-07,17.11,17.252,16.136,16.377,9610355,0
2000-06-08,16.456,17.225,15.74,16.949,11874117,0
2000-06-09,17.277,17.277,16.813,16.868,2772538,0
2000-06-12,16.895,17.03,16.377,16.611,3199203,0
2000-06-13,16.62,16.645,15.964,16.296,7269853,0
2000-06-14,16.456,17.174,16.43,17.064,4410285,0
2000-06-15,17.064,17.2,16.734,16.761,4090118,0
2000-06-16,16.841,17.146,16.789,16.841,4011360,0
2000-06-19,17.11,17.174,16.813,17.064,2932952,0
2000-06-20,16.841,17.45,16.62,16.734,4390149,0
2000-06-21,16.734,16.734,16.232,16.403,4857758,0
2000-06-22,16.403,16.483,15.94,16.136,2936757,0
2000-06-23,16.232,16.27,15.74,15.849,2659996,0
2000-06-26,15.94,16.045,15.725,15.74,3120221,0
2000-06-27,15.849,16.895,15.849,16.68,4534909,0
2000-06-28,16.62,16.983,16.377,16.741,2664919,0
2000-06-29,16.841,16.841,16.187,16.645,3030951,0
2000-06-30,16.403,17.601,16.403,17.556,4438473,0
2000-07-03,17.277,17.474,17.225,17.277,1557876,0
2000-07-05,17.305,17.88,17.146,17.416,2979713,0
2000-07-06,17.717,19.092,17.583,19.042,4712325,0
2000-07-07,18.978,18.978,18.074,18.816,4166411,0
2000-07-10,18.843,19.478,18.712,19.12,3112839,0
2000-07-11,19.31,19.31,18.933,19.042,2699819,0
2000-07-12,19.092,19.227,18.514,19.148,2751952,0
2000-07-13,19.173,19.31,18.843,18.843,2812137,0
2000-07-14,18.843,19.202,18.816,19.058,1575549,0
2000-07-17,19.058,19.533,19.058,19.533,2614801,0
2000-07-18,19.505,19.746,19.31,19.31,3294514,0
2000-07-19,19.31,19.443,18.38,18.646,4277384,0
2000-07-20,18.729,19.255,18.628,19.058,2700046,0
2000-07-21,19.042,19.139,18.843,18.923,1915180,0
2000-07-24,18.923,19.173,18.897,19.12,1657882,0
2000-07-25,19.139,19.173,18.433,18.897,2828247,0
2000-07-26,18.755,18.79,18.461,18.514,3941783,0
2000-07-27,18.461,18.673,18.261,18.288,3220010,0
2000-07-28,18.074,18.101,17.11,17.825,7366954,0
2000-07-31,17.915,17.941,17.334,17.359,4296178,0
2000-08-01,16.5,17.493,16.394,17.03,8611149,0
2000-08-02,16.645,16.67,16.153,16.205,6939616,0
2000-08-03,16.287,16.473,15.544,15.74,9142973,0
2000-08-04,16.091,16.091,15.626,15.876,9258642,0
2000-08-07,16.127,16.127,15.597,15.769,4771619,0
2000-08-08,15.797,15.957,15.081,15.295,10212432,0
2000-08-09,15.374,15.492,14.608,15.466,12784949,0
2000-08-10,15.374,16.153,15.322,16.072,6504676,0
2000-08-11,15.849,16.287,15.821,16.127,4736939,0
2000-08-14,16.01,16.593,16.01,16.456,4011809,0
2000-08-15,16.473,16.698,16.232,16.261,3383338,0
2000-08-16,16.261,16.394,16.01,16.314,2481682,0
2000-08-17,16.342,16.887,16.232,16.887,3629445,0
2000-08-18,16.805,17.082,16.698,17.056,2202680,0
2000-08-21,16.974,17.03,16.537,16.78,3173473,0
2000-08-22,16.805,16.86,16.645,16.805,3392957,0
2000-08-23,16.805,17.269,16.537,16.86,4870508,0
2000-08-24,16.761,17.305,16.725,17.146,1637077,0
2000-08-25,17.225,17.225,16.761,16.887,2086784,0
2000-08-28,16.887,16.887,16.62,16.805,2764037,0
2000-08-29,16.86,17.225,16.805,17.11,2634939,0
2000-08-30,17.146,17.465,17.082,17.146,2730252,0
2000-08-31,16.887,16.887,16.091,16.324,6220307,0
2000-09-01,16.153,16.377,16.01,16.377,3607519,0
2000-09-05,16.314,16.473,16.287,16.314,3224930,0
2000-09-06,16.761,17.165,16.473,16.593,6093228,0
2000-09-07,16.67,16.887,16.43,16.86,3888533,0
2000-09-08,16.949,17.574,16.841,17.574,2869187,0
2000-09-11,17.64,18.129,17.64,18.074,3305476,0
2000-09-12,17.915,18.628,17.915,18.628,3110601,0
2000-09-13,18.628,19.424,18.566,19.334,6303984,0
2000-09-14,19.334,19.424,18.673,19.334,6397507,0
2000-09-15,19.334,19.334,19.092,19.334,3731021,0
2000-09-18,19.227,19.638,19.058,19.397,3867051,0
2000-09-19,19.227,19.397,18.816,19.363,4831804,0
2000-09-20,19.363,19.524,19.042,19.443,5454012,0
2000-09-21,19.505,19.97,19.505,19.81,4438700,0
2000-09-22,19.942,20.274,19.889,20.158,5011686,0
2000-09-25,20.211,20.274,19.907,20.193,4965370,0
2000-09-26,20.193,20.211,19.827,19.97,7341226,0
2000-09-27,20.024,20.077,19.81,19.854,5781565,0
2000-09-28,19.889,20.274,19.827,20.158,5322233,0
2000-09-29,20.542,20.623,20.104,20.357,7583980,0
2000-10-02,20.292,20.515,20.024,20.515,3661665,0
2000-10-03,20.515,20.909,20.436,20.764,3309949,0
2000-10-04,20.436,21.311,20.436,20.764,4844334,0
2000-10-05,20.488,20.738,20.211,20.488,3209488,0
2000-10-06,20.515,20.605,20.024,20.488,3151321,0
2000-10-09,19.889,20.357,19.889,20.077,1933081,0
2000-10-10,20.077,20.158,19.942,20.049,2826682,0
2000-10-11,20.077,20.99,20.049,20.579,5015267,0
2000-10-12,20.579,20.738,20.329,20.408,4547657,0
2000-10-13,20.436,20.488,20.077,20.158,6689258,0
2000-10-16,19.907,20.274,19.907,20.131,4988643,0
2000-10-17,20.158,20.193,19.559,19.774,4558621,0
2000-10-18,19.774,20.542,19.613,20.211,6630192,0
2000-10-19,20.238,20.408,20.131,20.238,5016163,0
2000-10-20,20.131,20.158,19.469,19.505,3020885,0
2000-10-23,19.603,19.666,19.173,19.586,4746112,0
2000-10-24,19.603,20.131,19.559,20.131,4087659,0
2000-10-25,20.131,21.041,20.049,20.488,7054622,0
2000-10-26,20.488,21.346,20.488,21.152,4686148,0
2000-10-27,21.346,21.534,20.104,20.461,7963882,0
2000-10-30,21.563,23.242,21.506,23.242,12264537,0
2000-10-31,23.179,23.813,22.993,23.295,10404843,0
2000-11-01,23.162,23.59,22.717,23.321,9036474,0
2000-11-02,23.098,23.242,22.874,23.134,8567076,0
2000-11-03,23.098,23.134,22.94,23.071,6430169,0
2000-11-06,23.321,24.42,22.993,24.42,4850372,0
2000-11-07,24.144,24.806,23.894,24.18,7805476,0
2000-11-08,24.26,24.34,23.894,24.117,3793221,0
2000-11-09,23.93,25.138,23.85,25.111,5762319,0
2000-11-10,25.334,26.022,24.449,24.477,8515394,0
2000-11-13,24.699,25.298,24.539,24.967,7964106,0
2000-11-14,24.699,24.991,24.314,24.949,7915113,0
2000-11-15,24.887,24.923,23.483,23.735,7758496,0
2000-11-16,23.761,23.785,23.162,23.51,5461844,0
2000-11-17,23.321,23.431,21.946,23.071,10669075,0
2000-11-20,23.071,23.465,22.874,23.044,3762119,0
2000-11-21,23.018,23.483,23.018,23.208,4615896,0
2000-11-22,22.94,24.394,22.94,24.18,7328472,0
2000-11-24,24.18,24.26,23.761,23.984,1150675,0
2000-11-27,24.314,25.334,24.117,25.298,5425150,0
2000-11-28,25.575,25.761,25.057,25.138,5398973,0
2000-11-29,25.217,25.27,24.42,24.646,5728764,0
2000-11-30,24.539,25.029,24.394,25.029,12114185,0
2000-12-01,25.138,25.164,24.18,24.368,4209368,0
2000-12-04,23.867,24.117,23.546,23.679,7598300,0
2000-12-05,23.813,24.199,23.403,23.679,5926993,0
2000-12-06,23.321,23.735,22.366,22.634,6186299,0
2000-12-07,22.874,24.091,22.856,24.011,5032495,0
2000-12-08,24.064,24.18,23.564,23.564,2947720,0
2000-12-11,23.546,23.707,22.966,22.966,3681353,0
2000-12-12,22.966,24.806,22.778,24.279,4821511,0
2000-12-13,24.091,24.664,23.761,24.582,6252527,0
2000-12-14,24.859,25.298,24.751,25.217,5687368,0
2000-12-15,25.111,25.717,25.111,25.494,5354004,0
2000-12-18,25.38,25.637,24.751,25.252,6023423,0
2000-12-19,25.252,25.798,24.778,25.494,4840303,0
2000-12-20,25.494,26.156,25.111,26.156,5449091,0
2000-12-21,26.156,26.369,25.334,26.129,4512308,0
2000-12-22,26.513,26.513,25.682,25.968,4367996,0
2000-12-26,25.904,25.904,25.522,25.744,2202235,0
2000-12-27,25.637,26.369,25.44,26.327,2760007,0
2000-12-28,26.262,26.478,26.129,26.369,3882267,0
2000-12-29,26.537,26.594,26.29,26.369,2564463,0
2001-01-02,26.327,26.327,25.057,25.164,6196594,0
2001-01-03,25.164,25.164,23.375,23.761,9366037,0
2001-01-04,23.867,24.199,21.775,22.447,13147843,0
2001-01-05,22.553,23.098,22.143,22.751,10122937,0
2001-01-08,22.993,23.349,22.634,23.295,7470099,0
2001-01-09,23.546,24.064,23.162,23.867,7110782,0
2001-01-10,23.813,24.699,23.626,24.618,6582761,0
2001-01-11,24.727,24.778,23.098,23.735,5837493,0
2001-01-12,23.735,23.735,23.295,23.546,3539058,0
2001-01-16,23.546,24.368,23.546,24.314,4312512,0
2001-01-17,24.368,24.582,23.867,24.117,4735371,0
2001-01-18,24.314,24.832,24.144,24.582,4702930,0
2001-01-19,24.582,24.582,23.813,23.975,5056435,0
2001-01-22,23.975,24.502,23.735,24.117,5137649,0
2001-01-23,24.226,24.582,24.091,24.582,3399667,0
2001-01-24,24.582,25.138,24.477,25.138,5090443,0
2001-01-25,25.075,25.244,24.34,25.111,5619798,0
2001-01-26,25.111,25.682,25.029,25.682,4397980,0
2001-01-29,25.682,25.79,25.065,25.397,3329417,0
2001-01-30,25.397,25.397,24.887,25.261,4525284,0
2001-01-31,25.13,26.209,25.019,26.076,4985061,0
2001-02-01,26.076,26.227,25.298,25.512,4353010,0
2001-02-02,25.761,26.048,25.457,25.94,5514648,0
2001-02-05,26.031,26.093,25.199,25.413,4817707,0
2001-02-06,25.654,25.798,24.842,25.334,6858627,0
2001-02-07,25.413,26.369,25.352,26.335,4892659,0
2001-02-08,26.406,26.424,25.922,26.004,5754267,0
2001-02-09,26.004,26.166,25.457,26.048,4007559,0
2001-02-12,26.146,26.434,25.863,26.434,3917397,0
2001-02-13,26.227,26.271,25.817,25.913,3410631,0
2001-02-14,25.913,26.3,25.717,26.192,4376947,0
2001-02-15,26.192,26.451,25.904,26.387,2357057,0
2001-02-16,26.556,27.398,26.556,27.128,7437206,0
2001-02-20,27.185,28.079,27.185,27.308,6427043,0
2001-02-21,26.899,27.157,26.166,26.245,7499635,0
2001-02-22,26.327,26.361,25.155,25.717,6541817,0
2001-02-23,25.431,25.637,24.905,25.12,3700594,0
2001-02-26,25.111,25.887,25.111,25.887,6216952,0
2001-02-27,26.434,26.782,26.146,26.192,6169968,0
2001-02-28,26.556,27.398,26.537,26.871,6695523,0
2001-03-01,26.871,26.918,25.986,26.173,6007982,0
2001-03-02,26.166,26.754,25.986,26.613,4962240,0
2001-03-05,26.434,26.962,26.434,26.584,3661893,0
2001-03-06,26.871,26.88,26.434,26.65,3529211,0
2001-03-07,26.556,27.221,26.528,26.773,4084747,0
2001-03-08,26.852,27.49,26.754,27.352,3689407,0
2001-03-09,27.066,27.076,26.613,26.816,2884182,0
2001-03-12,26.613,26.613,26.3,26.318,3965050,0
2001-03-13,26.129,26.183,24.512,25.111,5703480,0
2001-03-14,24.664,25.38,24.646,25.288,3224258,0
2001-03-15,25.397,25.637,25.38,25.602,4001517,0
2001-03-16,25.503,25.717,24.377,24.485,4412743,0
2001-03-19,24.646,24.761,23.957,24.502,3377072,0
2001-03-20,24.664,24.736,23.877,24.055,3382887,0
2001-03-21,24.055,24.297,23.725,24.226,4676306,0
2001-03-22,24.234,24.234,23.278,23.607,5432981,0
2001-03-23,23.67,24.234,23.144,24.234,4675860,0
2001-03-26,24.35,24.449,23.546,24.26,6219417,0
2001-03-27,24.26,25.001,24.154,24.851,6331058,0
2001-03-28,24.736,24.806,24.099,24.778,4707181,0
2001-03-29,24.769,24.933,24.18,24.869,6297273,0
2001-03-30,25.306,25.986,25.155,25.761,4404246,0
2001-04-02,25.744,25.904,25.405,25.645,4053650,0
2001-04-03,25.817,25.871,25.334,25.343,6244473,0
2001-04-04,25.397,25.619,25.334,25.549,6024764,0
2001-04-05,25.306,25.413,24.403,24.627,5921843,0
2001-04-06,24.618,24.691,24.011,24.664,4306472,0
2001-04-09,24.403,24.708,23.785,23.894,3968405,0
2001-04-10,24.134,25.288,23.957,25.101,6018052,0
2001-04-11,24.984,25.019,23.564,23.966,5179042,0
2001-04-12,24.226,24.842,24.117,24.664,4476064,0
2001-04-16,24.778,24.887,24.234,24.377,2318350,0
2001-04-17,24.42,24.933,24.27,24.887,2702058,0
2001-04-18,25.155,25.549,24.664,25.019,5954062,0
2001-04-19,25.065,25.298,24.627,25.217,4373814,0
2001-04-20,25.217,25.316,24.806,25.111,4550119,0
2001-04-23,25.352,25.352,24.682,24.736,3048629,0
2001-04-24,24.825,24.887,24.251,24.477,4947920,0
2001-04-25,24.582,25.13,24.477,24.869,5946681,0
2001-04-26,25.13,25.512,25.029,25.512,4108239,0
2001-04-27,25.664,26.566,25.637,26.344,3026923,0
2001-04-30,26.387,26.594,25.863,25.996,5354451,0
2001-05-01,26.022,26.344,25.922,26.327,3476186,0
2001-05-02,26.146,26.344,24.251,24.627,14253773,0
2001-05-03,24.521,24.778,23.947,24.011,8880083,0
2001-05-04,23.813,23.813,23.528,23.725,8195451,0
2001-05-07,23.607,23.67,22.741,23.286,10473977,0
2001-05-08,23.546,24.216,23.368,23.93,7605904,0
2001-05-09,23.93,24.394,23.744,24.385,7314379,0
2001-05-10,24.385,24.521,23.785,23.894,5366308,0
2001-05-11,24.162,24.314,23.144,23.216,6656370,0
2001-05-14,23.216,23.431,22.902,23.098,7159775,0
2001-05-15,23.259,23.286,22.751,22.931,7333395,0
2001-05-16,23.035,23.707,22.975,23.349,5093796,0
2001-05-17,23.5,24.539,23.384,23.922,5524493,0
2001-05-18,24.091,24.134,23.403,24.108,5213721,0
2001-05-21,24.117,24.493,24.037,24.134,3228739,0
2001-05-22,24.154,24.539,24.029,24.055,3544425,0
2001-05-23,24.134,24.26,23.744,23.813,4016736,0
2001-05-24,23.992,24.055,23.581,23.753,4428855,0
2001-05-25,24.117,24.477,24.037,24.323,4125245,0
2001-05-29,24.055,24.055,23.368,23.5,7929426,0
2001-05-30,23.564,24.234,23.483,24.209,6698880,0
2001-05-31,24.209,24.539,24.037,24.209,4589946,0
2001-06-01,24.134,24.18,23.785,23.992,3124028,0
2001-06-04,24.073,24.073,23.813,23.992,2076718,0
2001-06-05,23.992,24.234,23.813,24.117,7250614,0
2001-06-06,24.117,24.869,23.785,24.736,6568219,0
2001-06-07,24.691,25.094,24.521,24.949,3535703,0
2001-06-08,25.111,25.111,24.565,24.727,1781385,0
2001-06-11,24.727,24.727,23.832,23.894,4413864,0
2001-06-12,23.813,24.279,23.767,24.226,5653135,0
2001-06-13,24.226,24.26,23.957,24.064,3640186,0
2001-06-14,23.992,24.134,23.85,24.029,3060709,0
2001-06-15,22.178,22.265,20.946,20.963,24352992,0
2001-06-18,21.169,21.596,21.169,21.471,12820296,0
2001-06-19,21.606,21.606,21.274,21.534,8642252,0
2001-06-20,21.534,21.713,21.023,21.133,6604241,0
2001-06-21,21.133,21.393,19.844,20.049,17188295,0
2001-06-22,20.416,20.416,19.621,19.898,12514449,0
2001-06-25,19.898,19.898,18.869,18.905,16196920,0
2001-06-26,19.006,19.666,18.897,19.443,12548009,0
2001-06-27,17.621,17.64,15.982,16.1,45266047,0
2001-06-28,16.334,16.688,16.171,16.661,17240204,0
2001-06-29,16.661,17.047,16.403,17.021,13357712,0
2001-07-02,16.86,16.983,16.492,16.517,8268389,0
2001-07-03,16.091,16.359,15.849,16.314,5463855,0
2001-07-05,16.314,16.974,16.314,16.78,8437755,0
2001-07-06,16.761,16.923,16.716,16.841,6879435,0
2001-07-09,16.822,17.127,16.796,16.841,5485784,0
2001-07-10,17.156,17.388,16.983,17.191,10083113,0
2001-07-11,17.324,17.593,17.269,17.398,8861737,0
2001-07-12,17.369,17.621,17.047,17.165,10603519,0
2001-07-13,17.191,17.465,17.156,17.351,5677077,0
2001-07-16,17.416,17.566,17.243,17.528,7023298,0
2001-07-17,17.465,17.797,17.465,17.717,6284074,0
2001-07-18,17.64,17.769,17.593,17.64,5493165,0
2001-07-19,17.709,18.119,17.701,17.88,4226597,0
2001-07-20,17.778,17.861,17.733,17.778,4674739,0
2001-07-23,18.056,18.056,17.64,17.682,3789866,0
2001-07-24,17.993,18.084,17.64,17.682,4582788,0
2001-07-25,17.665,17.717,17.593,17.691,4824643,0
2001-07-26,17.673,17.709,16.334,16.43,25091097,0
2001-07-27,16.448,16.473,15.957,16.232,14345506,0
2001-07-30,16.27,16.334,16.136,16.214,10789892,0
2001-07-31,16.296,16.43,15.876,15.901,14449990,0
2001-08-01,15.338,15.678,15.338,15.484,15467766,0
2001-08-02,15.678,16.35,15.67,16.296,11846152,0
2001-08-03,16.324,16.324,15.67,15.901,11050770,0
2001-08-06,15.901,15.911,15.661,15.884,5114605,0
2001-08-07,15.884,15.93,15.849,15.93,5337222,0
2001-08-08,15.901,16.162,15.788,15.831,9358429,0
2001-08-09,15.849,15.991,15.788,15.964,7890723,0
2001-08-10,15.901,16.045,15.725,15.921,5524040,0
2001-08-13,15.948,15.957,15.788,15.849,4366879,0
2001-08-14,15.93,16.334,15.921,16.242,6140659,0
2001-08-15,16.251,16.67,16.162,16.517,4952171,0
2001-08-16,16.517,16.527,16.232,16.242,5612418,0
2001-08-17,16.334,16.403,15.948,16.162,4119650,0
2001-08-20,16.334,16.841,16.242,16.78,6298614,0
2001-08-21,16.78,16.78,16.413,16.413,6506913,0
2001-08-22,16.555,16.602,16.377,16.555,4004875,0
2001-08-23,16.377,16.492,15.759,16.334,10686527,0
2001-08-24,16.734,16.822,16.413,16.77,4282084,0
2001-08-27,16.77,16.78,16.314,16.334,3489834,0
2001-08-28,16.314,16.517,16.27,16.456,4574283,0
2001-08-29,16.359,16.422,16.196,16.232,5510171,0
2001-08-30,16.232,16.492,16.187,16.187,3527869,0
2001-08-31,16.072,16.162,15.867,15.948,4402230,0
2001-09-04,15.948,16.583,15.948,16.334,5799462,0
2001-09-05,16.761,17.136,16.473,16.78,11326858,0
2001-09-06,16.716,16.716,16.162,16.187,5820938,0
2001-09-07,16.187,16.296,15.607,15.797,8126317,0
2001-09-10,15.678,16.065,15.607,16.001,6060561,0
2001-09-17,15.678,16.091,15.607,15.74,8050245,0
2001-09-18,15.733,16.118,15.733,16.01,5085745,0
2001-09-19,16.162,16.403,15.75,16.072,7195571,0
2001-09-20,16.205,16.296,15.544,15.607,9294441,0
2001-09-21,13.461,14.482,13.444,14.24,22373376,0
2001-09-24,14.687,14.687,14.043,14.188,15294367,0
2001-09-25,14.151,14.212,13.747,13.866,12058476,0
2001-09-26,13.908,14.043,13.802,13.99,8411804,0
2001-09-27,13.883,14.302,13.774,14.302,7956946,0
2001-09-28,14.276,14.929,14.221,14.661,5611972,0
2001-10-01,14.702,14.702,14.212,14.482,5221330,0
2001-10-02,14.482,14.787,14.312,14.748,5030705,0
2001-10-03,14.571,15.26,14.571,15.26,7168501,0
2001-10-04,15.26,15.26,14.661,14.687,5117290,0
2001-10-05,14.687,14.848,14.508,14.635,4157910,0
2001-10-08,14.589,14.892,14.482,14.669,4528420,0
2001-10-09,14.402,14.482,14.106,14.302,5002512,0
2001-10-10,14.195,14.384,14.088,14.348,6206217,0
2001-10-11,14.384,14.508,14.195,14.384,4696442,0
2001-10-12,14.178,14.517,13.838,14.517,10676012,0
2001-10-15,14.329,14.702,14.302,14.482,6242683,0
2001-10-16,14.687,14.777,14.257,14.669,3459407,0
2001-10-17,14.946,14.972,14.266,14.402,5139886,0
2001-10-18,14.402,14.419,13.936,14.221,4463532,0
2001-10-19,14.115,14.284,13.998,14.249,3079057,0
2001-10-22,14.178,14.339,13.936,14.266,3329417,0
2001-10-23,14.524,14.571,14.195,14.402,3405932,0
2001-10-24,14.384,14.524,14.169,14.212,2840328,0
2001-10-25,14.212,14.249,13.688,14.16,4364645,0
2001-10-26,14.16,14.339,14.088,14.16,9286835,0
2001-10-29,14.16,14.195,13.945,13.98,2895145,0
2001-10-30,11.505,11.505,10.173,10.772,71727975,0
2001-10-31,10.772,10.816,10.173,10.566,32915147,0
2001-11-01,10.566,10.7,10.406,10.62,13040226,0
2001-11-02,10.62,10.638,10.199,10.299,10384706,0
2001-11-05,10.306,10.406,10.119,10.37,14521361,0
2001-11-06,10.261,10.53,10.129,10.495,13954415,0
2001-11-07,10.495,10.905,10.495,10.862,12495434,0
2001-11-08,10.976,10.976,10.62,10.772,9936785,0
2001-11-09,10.7,10.736,10.521,10.681,7539005,0
2001-11-12,10.754,10.754,10.53,10.665,5938846,0
2001-11-13,10.665,10.781,10.576,10.638,8906705,0
2001-11-14,10.681,10.781,10.62,10.69,7237189,0
2001-11-15,10.726,10.736,10.611,10.708,11631139,0
2001-11-16,10.717,10.726,10.549,10.69,7417970,0
2001-11-19,10.665,11.058,10.646,11.04,7973505,0
2001-11-20,10.825,10.986,10.746,10.914,9417943,0
2001-11-21,10.862,11.067,10.736,10.986,10898403,0
2001-11-23,11.014,11.255,10.986,11.209,3918510,0
2001-11-26,11.281,11.958,11.281,11.898,14723170,0
2001-11-27,11.882,12.123,11.836,11.898,10664599,0
2001-11-28,12.167,12.363,11.941,12.167,12375510,0
2001-11-29,12.176,12.176,11.941,12.068,7012782,0
2001-11-30,12.05,12.078,11.855,11.925,6596634,0
2001-12-03,11.882,11.995,11.674,11.941,7115029,0
2001-12-04,11.855,11.987,11.674,11.728,5577963,0
2001-12-05,11.7,12.176,11.7,11.987,5480859,0
2001-12-06,12.032,12.254,11.932,12.123,5310151,0
2001-12-07,12.212,12.227,11.958,12.103,3976457,0
2001-12-10,11.987,11.987,11.736,11.763,4210711,0
2001-12-11,11.763,11.882,11.7,11.827,4726196,0
2001-12-12,11.827,11.827,11.058,11.541,7947997,0
2001-12-13,11.541,12.032,11.505,11.79,5991874,0
2001-12-14,11.745,12.39,11.638,12.059,8666189,0
2001-12-17,12.068,12.854,12.032,12.854,9996302,0
2001-12-18,12.781,12.873,12.575,12.827,8929083,0
2001-12-19,12.801,13.024,12.746,12.98,8159875,0
2001-12-20,12.935,13.248,12.891,13.06,8200150,0
2001-12-21,13.275,13.275,13.051,13.22,8957492,0
2001-12-24,13.068,13.284,13.068,13.186,2146522,0
2001-12-26,13.078,13.203,12.962,13.078,3724981,0
2001-12-27,13.024,13.374,13.024,13.275,4720382,0
2001-12-28,13.275,13.489,13.158,13.275,3166538,0
2001-12-31,13.176,13.383,13.097,13.097,3907101,0
2002-01-02,13.203,13.22,12.844,13.097,5164723,0
2002-01-03,13.14,13.346,12.935,13.097,6095687,0
2002-01-04,13.097,13.318,13.006,13.106,5436784,0
2002-01-07,13.106,13.355,12.98,13.068,5986952,0
2002-01-08,13.068,13.176,12.935,13.068,5021532,0
2002-01-09,13.14,13.193,12.917,12.962,4650799,0
2002-01-10,12.9,12.909,12.659,12.827,4565783,0
2002-01-11,12.731,12.781,12.632,12.713,4483895,0
2002-01-14,12.738,12.827,12.632,12.731,3106126,0
2002-01-15,12.632,12.772,12.254,12.507,6190550,0
2002-01-16,12.507,12.523,12.212,12.427,5186651,0
2002-01-17,12.498,12.498,12.335,12.39,3157361,0
2002-01-18,12.39,12.498,12.282,12.372,3170562,0
2002-01-22,12.498,12.585,12.299,12.299,6370214,0
2002-01-23,12.326,12.435,12.246,12.39,3199203,0
2002-01-24,12.399,12.531,12.176,12.212,5573489,0
2002-01-25,12.219,12.489,12.212,12.427,3303460,0
2002-01-28,12.523,12.594,12.308,12.354,3441508,0
2002-01-29,12.39,12.531,11.745,11.855,5316190,0
2002-01-30,11.674,11.978,11.432,11.925,6139090,0
2002-01-31,11.968,12.123,11.95,12.059,5774179,0
2002-02-01,11.968,12.05,11.416,11.432,6348958,0
2002-02-04,11.638,12.022,11.505,11.78,6217847,0
2002-02-05,11.763,12.103,11.342,11.978,7617987,0
2002-02-06,12.013,12.149,11.416,11.588,4762443,0
2002-02-07,11.578,12.184,11.505,11.925,6928433,0
2002-02-08,11.898,12.013,11.674,11.882,4588826,0
2002-02-11,11.925,12.167,11.898,12.167,4927116,0
2002-02-12,12.167,12.427,12.123,12.372,6174221,0
2002-02-13,12.39,12.48,12.326,12.39,3857209,0
2002-02-14,12.409,12.567,12.409,12.452,3746461,0
2002-02-15,12.452,12.549,12.326,12.409,3245289,0
2002-02-19,12.326,12.39,11.932,12.149,7160669,0
2002-02-20,12.167,12.246,12.013,12.176,2809677,0
2002-02-21,12.103,12.399,12.103,12.14,4576745,0
2002-02-22,12.059,12.085,11.836,12.042,4057006,0
2002-02-25,12.032,12.523,12.032,12.48,4187669,0
2002-02-26,12.47,12.844,12.444,12.756,3746236,0
2002-02-27,12.686,12.721,12.05,12.176,6490359,0
2002-02-28,12.123,12.363,11.968,12.113,4835605,0
2002-03-01,12.149,12.461,12.149,12.427,5321782,0
2002-03-04,12.594,13.123,12.585,13.006,6636233,0
2002-03-05,13.06,13.318,12.997,13.248,7926521,0
2002-03-06,13.453,13.811,13.346,13.802,8152718,0
2002-03-07,13.793,13.811,13.327,13.479,5925199,0
2002-03-08,13.738,13.747,13.603,13.679,4822854,0
2002-03-11,13.603,13.82,13.479,13.774,4036869,0
2002-03-12,13.747,14.562,13.517,14.472,5608169,0
2002-03-13,14.491,14.608,14.348,14.517,12770629,0
2002-03-14,14.472,14.848,14.454,14.796,8194553,0
2002-03-15,15.073,15.295,14.956,15.215,16275453,0
2002-03-18,15.295,15.74,15.26,15.688,9749968,0
2002-03-19,15.67,15.759,15.466,15.607,7932335,0
2002-03-20,15.322,15.374,14.99,15.356,4830237,0
2002-03-21,15.338,15.338,15.161,15.277,3063171,0
2002-03-22,15.285,15.421,15.132,15.285,2639861,0
2002-03-25,15.322,15.374,15.132,15.198,2391736,0
2002-03-26,15.233,15.277,14.814,15.073,3611097,0
2002-03-27,15.008,15.008,14.768,14.972,4022774,0
2002-03-28,15.179,15.338,15.151,15.215,4325488,0
2002-04-01,15.251,15.313,15.008,15.295,3633249,0
2002-04-02,15.322,15.338,14.83,14.91,3695671,0
2002-04-03,14.848,15.179,14.652,14.821,3181972,0
2002-04-04,14.652,14.91,14.627,14.866,2957562,0
2002-04-05,14.875,15.008,14.702,14.956,3277733,0
2002-04-08,14.956,15.073,14.711,14.99,2849053,0
2002-04-09,15.402,15.821,15.374,15.769,11404720,0
2002-04-10,15.67,15.688,15.402,15.626,5274354,0
2002-04-11,15.519,15.544,15.251,15.356,4935392,0
2002-04-12,15.366,15.544,15.115,15.519,3116193,0
2002-04-15,15.519,15.519,15.338,15.383,6125670,0
2002-04-16,15.466,15.626,15.356,15.616,3968630,0
2002-04-17,15.616,15.626,15.215,15.243,4083406,0
2002-04-18,15.243,15.322,15.046,15.269,2705191,0
2002-04-19,15.402,15.429,15.037,15.277,3622509,0
2002-04-22,15.26,15.277,15.073,15.243,2527993,0
2002-04-23,15.215,15.295,15.141,15.198,2711683,0
2002-04-24,15.198,15.215,15.037,15.063,3175035,0
2002-04-25,14.892,14.9,14.462,14.83,4373144,0
2002-04-26,14.83,14.83,14.059,14.411,5460051,0
2002-04-29,14.444,15.073,14.427,14.796,4063269,0
2002-04-30,14.937,15.055,14.73,14.866,4551682,0
2002-05-01,14.777,14.91,14.562,14.758,3692317,0
2002-05-02,14.787,14.892,14.508,14.543,5644410,0
2002-05-03,14.693,14.821,14.257,14.5,5336551,0
2002-05-06,14.482,14.627,14.393,14.427,3396535,0
2002-05-07,14.589,14.972,14.411,14.929,7382168,0
2002-05-08,15.188,15.831,15.046,15.778,11164201,0
2002-05-09,15.678,15.769,15.277,15.356,6308235,0
2002-05-10,15.429,15.429,15.151,15.277,3071672,0
2002-05-13,15.277,15.356,15.099,15.233,2681252,0
2002-05-14,15.356,15.402,15.198,15.383,3705516,0
2002-05-15,15.383,15.456,15.151,15.161,3337022,0
2002-05-16,15.161,15.277,14.884,15.09,2494206,0
2002-05-17,15.099,15.233,15.073,15.179,2392409,0
2002-05-20,15.233,15.26,14.99,14.999,1724334,0
2002-05-21,15.09,15.099,14.627,14.669,2304255,0
2002-05-22,14.693,14.721,14.508,14.669,2472505,0
2002-05-23,14.669,14.768,14.552,14.768,1974248,0
2002-05-24,14.768,15.046,14.702,14.74,2859794,0
2002-05-28,14.652,14.805,14.411,14.482,3510193,0
2002-05-29,14.5,14.643,14.427,14.508,1904213,0
2002-05-30,14.482,14.589,14.276,14.302,2156814,0
2002-05-31,14.302,14.321,14.142,14.221,4688389,0
2002-06-03,14.203,14.257,14.017,14.017,3777557,0
2002-06-04,13.964,13.964,13.427,13.764,5874860,0
2002-06-05,13.756,14.115,13.756,14.106,6093673,0
2002-06-06,14.134,14.364,14.106,14.276,4900488,0
2002-06-07,14.276,14.562,14.212,14.543,4018299,0
2002-06-10,14.571,14.748,14.562,14.711,3291157,0
2002-06-11,14.814,15.027,14.617,14.643,4589719,0
2002-06-12,14.693,14.875,14.543,14.875,4431761,0
2002-06-13,14.875,14.875,14.627,14.652,2812361,0
2002-06-14,14.652,14.687,14.033,14.598,7003607,0
2002-06-17,14.598,14.956,14.589,14.929,2463336,0
2002-06-18,14.929,14.98,14.74,14.875,3917171,0
2002-06-19,14.777,14.929,14.617,14.652,6050493,0
2002-06-20,14.652,14.787,14.589,14.652,5019517,0
2002-06-21,14.652,14.74,14.384,14.462,9163108,0
2002-06-24,14.348,14.491,14.052,14.088,4409834,0
2002-06-25,14.203,14.266,13.918,13.918,4001070,0
2002-06-26,13.542,13.964,13.517,13.838,3570152,0
2002-06-27,13.891,14.088,13.651,13.756,5505027,0
2002-06-28,13.764,13.811,13.534,13.587,9665398,0
2002-07-01,13.499,13.651,13.336,13.374,4138672,0
2002-07-02,13.193,13.212,12.746,13.06,5209470,0
2002-07-03,13.097,13.106,12.641,13.015,3539727,0
2002-07-05,13.015,13.248,13.006,13.123,2050990,0
2002-07-08,13.148,13.203,12.953,13.051,3068987,0
2002-07-09,13.148,13.22,12.604,12.659,4137329,0
2002-07-10,12.731,12.827,12.236,12.282,4431317,0
2002-07-11,11.882,12.409,11.809,12.022,7348384,0
2002-07-12,12.372,12.523,12.032,12.123,4952844,0
2002-07-15,12.149,12.212,11.426,11.958,8315594,0
2002-07-16,11.763,11.898,11.533,11.638,5253098,0
2002-07-17,11.763,11.809,11.505,11.638,5180385,0
2002-07-18,11.612,11.763,11.569,11.603,5018621,0
2002-07-19,11.495,11.588,11.361,11.485,6988619,0
2002-07-22,11.352,11.485,10.808,11.128,6924181,0
2002-07-23,10.593,11.19,10.593,10.862,6312263,0
2002-07-24,10.503,11.728,10.476,11.533,8485859,0
2002-07-25,11.524,11.524,10.888,11.432,7039853,0
2002-07-26,11.416,11.612,11.164,11.541,5328719,0
2002-07-29,11.683,11.891,11.578,11.818,6462389,0
2002-07-30,11.79,11.836,11.426,11.674,5515318,0
2002-07-31,11.79,12.731,11.79,12.731,8371753,0
2002-08-01,12.854,13.015,12.539,12.756,6617886,0
2002-08-02,12.731,13.267,12.176,12.326,8655671,0
2002-08-05,12.435,12.622,11.763,11.763,6532870,0
2002-08-06,11.898,12.721,11.898,12.48,5632108,0
2002-08-07,12.703,13.097,12.703,13.068,5725404,0
2002-08-08,12.925,13.106,12.713,13.068,5971963,0
2002-08-09,13.043,13.148,12.854,13.088,4653040,0
2002-08-12,12.997,13.043,12.731,12.791,3434348,0
2002-08-13,12.791,13.248,12.731,12.772,3600808,0
2002-08-14,12.772,13.374,12.659,13.355,3537488,0
2002-08-16,13.22,13.622,13.193,13.427,2556407,0
2002-08-19,13.427,13.973,13.418,13.928,3496769,0
2002-08-20,13.901,13.901,13.311,13.4,4870955,0
2002-08-21,13.418,13.551,13.106,13.542,4012036,0
2002-08-22,13.542,13.891,13.525,13.838,3658977,0
2002-08-23,13.811,13.973,13.738,13.891,4789517,0
2002-08-26,13.774,13.866,13.587,13.747,3602596,0
2002-08-27,13.838,13.945,13.517,13.642,3492071,0
2002-08-28,13.551,13.696,13.148,13.374,2238701,0
2002-08-29,13.267,13.267,12.98,13.06,4661985,0
2002-08-30,13.06,13.203,12.882,13.078,2800727,0
2002-09-03,13.078,13.115,12.641,12.721,5168973,0
2002-09-04,12.686,12.827,12.308,12.686,6122983,0
2002-09-05,12.567,12.585,12.264,12.409,4203105,0
2002-09-06,12.48,13.015,12.435,12.943,3715360,0
2002-09-09,12.917,13.248,12.763,13.106,2535600,0
2002-09-10,13.176,13.257,13.078,13.212,2288146,0
2002-09-11,13.284,13.383,13.123,13.13,1349349,0
2002-09-12,13.13,13.301,12.882,13.158,4444288,0
2002-09-13,12.97,13.374,12.953,13.22,3315545,0
2002-09-17,13.229,13.301,12.613,12.641,2677671,0
2002-09-18,12.236,12.452,11.745,12.335,6312937,0
2002-09-19,12.335,12.382,12.042,12.167,2605407,0
2002-09-20,12.212,12.335,12.013,12.246,4092133,0
2002-09-23,12.013,12.184,11.941,12.13,3584025,0
2002-09-24,12.013,12.184,11.559,11.718,6649209,0
2002-09-25,11.836,12.382,11.818,12.282,4625520,0
2002-09-26,12.409,12.917,12.335,12.854,4908772,0
2002-09-27,12.781,12.97,12.184,12.184,3419582,0
2002-09-30,12.184,12.184,10.905,11.281,11355269,0
2002-10-01,11.281,11.281,10.244,10.905,13132187,0
2002-10-02,10.764,11.458,10.746,11.04,5518225,0
2002-10-03,10.986,11.291,10.764,11.05,5676183,0
2002-10-04,11.067,11.209,10.576,10.958,4994236,0
2002-10-07,10.958,11.085,10.593,10.681,4014720,0
2002-10-08,12.059,12.158,11.146,11.524,12224488,0
2002-10-09,11.603,11.667,11.319,11.458,7306101,0
2002-10-10,11.524,11.79,11.352,11.612,5760529,0
2002-10-11,11.657,12.184,11.638,12.103,3495427,0
2002-10-14,12.103,12.427,12.032,12.103,2808335,0
2002-10-15,12.399,12.819,12.354,12.772,4776986,0
2002-10-16,12.686,12.873,12.372,12.48,4202880,0
2002-10-17,12.604,12.651,12.382,12.489,5007887,0
2002-10-18,12.47,12.48,12.264,12.354,3051312,0
2002-10-21,12.354,12.372,11.968,12.326,4850821,0
2002-10-22,12.194,12.372,12.032,12.236,3753618,0
2002-10-23,12.236,12.507,12.13,12.452,4238232,0
2002-10-24,12.489,12.531,12.103,12.236,2898948,0
2002-10-25,12.264,12.507,12.103,12.435,3707081,0
2002-10-28,12.489,12.531,11.968,12.059,4698233,0
2002-10-29,12.078,12.282,11.932,12.103,4685035,0
2002-10-30,12.158,12.282,11.873,12.13,8649636,0
2002-10-31,12.13,12.531,11.882,12.372,7518873,0
2002-11-01,12.39,12.523,12.13,12.47,4326159,0
2002-11-04,12.489,12.549,12.068,12.103,6179591,0
2002-11-05,12.059,12.308,11.995,12.246,6070855,0
2002-11-06,12.382,12.409,12.176,12.282,6964679,0
2002-11-07,12.308,12.399,12.203,12.273,4118534,0
2002-11-08,12.308,12.317,11.958,12.003,4698678,0
2002-11-11,12.003,12.068,11.728,11.755,2982625,0
2002-11-12,11.809,12.212,11.728,11.925,2970093,0
2002-11-13,11.809,12.254,11.612,11.898,3632353,0
2002-11-14,12.149,12.531,12.042,12.452,5604812,0
2002-11-15,12.372,12.731,12.345,12.539,4443847,0
2002-11-18,12.549,12.651,12.149,12.184,3443969,0
2002-11-19,12.184,12.335,11.863,12.103,3350443,0
2002-11-20,12.085,12.113,11.873,12.085,4736715,0
2002-11-21,11.995,12.032,11.361,11.594,13613218,0
2002-11-22,11.683,11.763,11.594,11.628,9522877,0
2002-11-25,11.718,11.718,11.19,11.657,11573193,0
2002-11-26,11.578,11.728,11.505,11.603,5263168,0
2002-11-27,11.657,12.059,11.628,11.995,4485907,0
2002-11-29,11.958,12.158,11.932,11.987,1969324,0
2002-12-02,12.13,12.254,11.728,11.873,5088656,0
2002-12-03,11.882,11.908,11.458,11.78,9216802,0
2002-12-04,11.638,12.399,11.638,12.113,5675735,0
2002-12-05,12.246,12.246,11.745,11.836,3109708,0
2002-12-06,11.836,12.184,11.78,12.032,3190032,0
2002-12-09,11.995,12.103,11.763,11.763,3360067,0
2002-12-10,11.809,12.103,11.736,12.059,3517577,0
2002-12-11,11.908,12.059,11.78,11.891,3126262,0
2002-12-12,11.917,11.95,11.594,11.728,3277733,0
2002-12-13,11.594,11.7,11.228,11.361,6105535,0
2002-12-16,11.449,11.505,11.138,11.342,8849207,0
2002-12-17,11.416,11.476,11.121,11.281,7421548,0
2002-12-18,11.264,11.264,11.076,11.128,6543385,0
2002-12-19,11.138,11.255,10.764,10.968,6400864,0
2002-12-20,10.941,11.121,10.825,11.058,6536894,0
2002-12-23,11.058,11.076,10.717,10.834,4972086,0
2002-12-24,10.825,10.905,10.781,10.897,2685952,0
2002-12-26,10.897,11.121,10.834,10.879,2378315,0
2002-12-27,10.914,10.968,10.665,10.7,2829588,0
2002-12-30,10.7,10.976,10.62,10.905,4671832,0
2002-12-31,10.905,11.281,10.879,11.138,4751031,0
2003-01-02,11.352,11.495,11.146,11.336,4287005,0
2003-01-03,11.37,11.683,11.37,11.541,5172328,0
2003-01-06,11.541,11.763,11.361,11.426,5899692,0
2003-01-07,11.432,11.432,11.031,11.138,7750662,0
2003-01-08,11.154,11.319,11.085,11.128,3447102,0
2003-01-09,11.128,11.37,11.113,11.342,5190900,0
2003-01-10,11.228,11.406,11.209,11.281,3626985,0
2003-01-13,11.326,11.406,11.154,11.336,4008231,0
2003-01-14,11.336,11.416,11.264,11.416,2440738,0
2003-01-15,11.361,11.398,11.199,11.199,2087680,0
2003-01-16,11.326,11.426,11.326,11.38,3331654,0
2003-01-17,11.237,11.388,11.228,11.31,3072567,0
2003-01-21,11.398,11.449,11.022,11.05,3797472,0
2003-01-22,11.014,11.138,10.879,10.958,4113385,0
2003-01-23,10.941,10.968,10.781,10.825,4953514,0
2003-01-24,10.825,10.844,10.566,10.638,4006216,0
2003-01-27,10.476,10.566,10.254,10.37,4655276,0
2003-01-28,10.503,10.549,10.379,10.53,5711980,0
2003-01-29,10.37,10.379,10.084,10.147,7989612,0
2003-01-30,10.173,10.216,9.761,9.822,8477132,0
2003-01-31,9.832,10.19,9.797,10.11,11646131,0
2003-02-03,10.28,10.458,10.254,10.431,9775251,0
2003-02-04,10.976,11.095,10.825,10.976,15245371,0
2003-02-05,11.085,11.326,11.031,11.172,9688440,0
2003-02-06,11.172,11.342,11.154,11.219,7208104,0
2003-02-07,11.281,11.342,11.067,11.128,5433429,0
2003-02-10,11.138,11.154,10.995,11.095,6722821,0
2003-02-11,11.237,11.578,11.237,11.274,5592281,0
2003-02-12,11.31,11.485,11.154,11.154,5300083,0
2003-02-13,11.154,11.154,10.862,11.05,9256185,0
2003-02-14,11.05,11.219,10.834,11.164,7807492,0
2003-02-18,11.237,11.485,11.228,11.388,5369662,0
2003-02-19,11.485,11.533,11.301,11.37,5040547,0
2003-02-20,11.361,11.467,11.301,11.37,3599685,0
2003-02-21,11.352,11.657,11.274,11.612,4851715,0
2003-02-24,11.559,11.559,11.219,11.228,5423358,0
2003-02-25,11.172,11.18,10.914,11.138,8141976,0
2003-02-26,11.138,11.281,11.05,11.058,3614231,0
2003-02-27,11.085,11.172,10.914,11.113,5002065,0
2003-02-28,11.113,11.199,11.005,11.128,4623731,0
2003-03-03,11.128,11.172,10.844,10.995,7118384,0
2003-03-04,11.172,11.264,11.04,11.19,11461995,0
2003-03-05,11.237,11.274,11.095,11.237,6386989,0
2003-03-06,11.237,11.44,11.04,11.352,4902952,0
2003-03-07,11.172,11.38,11.138,11.326,3392733,0
2003-03-10,11.281,11.319,10.976,10.976,2772313,0
2003-03-11,10.976,11.121,10.905,11.005,4032171,0
2003-03-12,10.976,11.014,10.816,10.941,3974000,0
2003-03-13,11.014,11.245,10.897,11.245,4141353,0
2003-03-14,11.219,11.485,11.199,11.361,3978698,0
2003-03-17,11.319,11.925,11.255,11.891,6433975,0
2003-03-18,11.873,11.908,11.524,11.667,5221999,0
2003-03-19,11.237,11.342,11.113,11.342,7926743,0
2003-03-20,11.342,11.648,11.264,11.628,4350099,0
2003-03-21,11.809,11.925,11.62,11.925,4908772,0
2003-03-24,11.925,11.925,11.18,11.352,3608414,0
2003-03-25,11.281,11.458,11.255,11.388,4804728,0
2003-03-26,11.44,11.458,11.31,11.352,3207925,0
2003-03-27,11.31,11.352,11.138,11.31,3473502,0
2003-03-28,11.274,11.274,11.113,11.128,2672751,0
2003-03-31,9.976,10.897,9.976,10.665,7176559,0
2003-04-01,10.628,10.69,10.45,10.53,7047906,0
2003-04-02,10.628,10.816,10.611,10.736,5326930,0
2003-04-03,10.862,10.905,10.602,10.708,9942603,0
2003-04-04,10.923,10.923,10.717,10.764,5484439,0
2003-04-07,11.04,11.128,10.79,10.816,3858328,0
2003-04-08,10.914,10.914,10.673,10.808,3731021,0
2003-04-09,10.808,10.888,10.62,10.69,3983172,0
2003-04-10,10.673,10.717,10.576,10.69,4872524,0
2003-04-11,10.708,10.79,10.566,10.593,4412743,0
2003-04-14,10.681,10.941,10.628,10.941,5183739,0
2003-04-15,10.897,10.905,10.681,10.844,5490033,0
2003-04-16,10.834,10.834,10.54,10.593,6087188,0
2003-04-17,10.566,10.566,10.055,10.37,9542565,0
2003-04-21,10.44,10.503,10.306,10.314,3622062,0
2003-04-22,10.254,10.54,10.254,10.503,3559641,0
2003-04-23,10.54,10.566,10.334,10.44,4900488,0
2003-04-24,10.44,10.476,10.29,10.476,5828994,0
2003-04-25,10.503,10.772,10.495,10.708,10002340,0
2003-04-28,10.708,10.834,10.665,10.798,4503137,0
2003-04-29,10.772,11.04,10.772,11.04,5807963,0
2003-04-30,10.905,10.995,10.726,10.825,9052358,0
2003-05-01,10.79,10.941,10.665,10.914,5040996,0
2003-05-02,10.914,11.485,10.914,11.301,7298044,0
2003-05-05,11.342,11.458,11.228,11.38,9248127,0
2003-05-06,11.388,11.836,11.319,11.763,14154656,0
2003-05-07,11.763,11.809,11.569,11.648,9256854,0
2003-05-08,11.667,11.855,11.559,11.855,5574157,0
2003-05-09,11.873,11.925,11.728,11.891,6135290,0
2003-05-12,11.863,12.042,11.728,12.042,6640709,0
2003-05-13,12.059,12.273,11.958,12.103,6050939,0
2003-05-14,12.264,12.282,11.755,11.898,5100732,0
2003-05-15,11.891,11.958,11.541,11.79,5131164,0
2003-05-16,11.71,11.71,11.485,11.667,4485463,0
2003-05-19,11.667,11.667,11.138,11.237,4972533,0
2003-05-20,11.237,11.398,11.113,11.19,4030158,0
2003-05-21,11.172,11.326,11.113,11.326,3773084,0
2003-05-22,11.485,11.773,11.426,11.755,6834464,0
2003-05-23,11.78,11.78,11.588,11.674,3409740,0
2003-05-27,11.578,11.71,11.44,11.612,6908967,0
2003-05-28,11.612,11.855,11.588,11.612,4243376,0
2003-05-29,11.628,11.71,11.398,11.559,6499755,0
2003-05-30,11.62,11.818,11.603,11.667,3605281,0
2003-06-02,11.755,12.158,11.728,11.863,6242458,0
2003-06-03,11.863,12.176,11.855,12.113,4977453,0
2003-06-04,12.176,12.335,12.095,12.308,5152641,0
2003-06-05,12.149,12.299,11.978,12.184,4135981,0
2003-06-06,12.273,12.435,12.095,12.149,3853628,0
2003-06-09,12.103,12.427,12.103,12.291,4695997,0
2003-06-10,12.452,12.48,12.317,12.409,3615352,0
2003-06-11,12.47,12.738,12.382,12.738,4120544,0
2003-06-12,12.827,12.827,12.382,12.539,3450457,0
2003-06-13,12.549,12.622,12.335,12.452,2783500,0
2003-06-16,12.507,12.703,12.427,12.641,2449683,0
2003-06-17,12.746,12.746,12.558,12.632,3599908,0
2003-06-18,12.622,12.651,12.47,12.604,4091908,0
2003-06-19,12.354,12.489,11.95,11.968,8693710,0
2003-06-20,12.059,12.382,12.022,12.299,6801350,0
2003-06-23,12.212,12.227,11.7,11.809,6935818,0
2003-06-24,12.246,12.558,12.13,12.48,8128329,0
2003-06-25,12.489,12.489,12.264,12.317,7218171,0
2003-06-26,12.326,12.677,12.273,12.641,5048378,0
2003-06-27,12.651,12.659,12.399,12.427,3337246,0
2003-06-30,12.427,12.575,12.399,12.531,4083406,0
2003-07-01,12.531,12.641,12.363,12.613,3728338,0
2003-07-02,12.613,12.677,12.48,12.575,5162261,0
2003-07-03,12.515,12.567,12.382,12.549,3716925,0
2003-07-07,12.622,12.713,12.567,12.713,4256131,0
2003-07-08,12.731,12.989,12.677,12.827,6500649,0
2003-07-09,12.827,12.943,12.731,12.731,5251083,0
2003-07-10,12.677,12.677,12.409,12.575,5820714,0
2003-07-11,12.567,12.854,12.539,12.781,3193608,0
2003-07-14,13.123,13.123,12.738,12.756,4619927,0
2003-07-15,12.781,12.935,12.632,12.746,6354102,0
2003-07-16,12.746,12.772,12.531,12.622,3417119,0
2003-07-17,12.604,12.622,12.308,12.317,6287209,0
2003-07-18,12.417,12.417,12.203,12.254,4869614,0
2003-07-21,12.264,12.427,12.176,12.427,3967063,0
2003-07-22,12.409,12.523,12.254,12.427,2546787,0
2003-07-23,12.409,12.409,12.227,12.363,2291729,0
2003-07-24,12.47,12.515,12.335,12.409,3686945,0
2003-07-25,12.399,12.575,12.299,12.507,1819196,0
2003-07-28,12.489,12.781,12.308,12.721,4098173,0
2003-07-29,12.677,12.791,12.409,12.409,4490383,0
2003-07-30,12.515,13.068,12.515,12.935,8470645,0
2003-07-31,13.301,13.597,13.267,13.4,12286464,0
2003-08-01,13.4,13.453,13.275,13.383,4764684,0
2003-08-04,13.383,13.542,13.301,13.47,4248972,0
2003-08-05,13.517,13.517,13.097,13.106,3375053,0
2003-08-06,13.106,13.257,12.989,13.106,3097624,0
2003-08-07,13.14,13.409,13.13,13.318,2970545,0
2003-08-08,13.318,13.525,13.301,13.436,3543528,0
2003-08-11,13.461,13.679,13.436,13.622,3528094,0
2003-08-12,13.613,13.696,13.551,13.696,2332450,0
2003-08-13,13.747,13.928,13.722,13.901,4516560,0
2003-08-14,13.891,13.928,13.756,13.891,3397879,0
2003-08-15,13.856,13.901,13.651,13.764,2299783,0
2003-08-18,13.764,13.764,13.597,13.764,3558073,0
2003-08-19,13.811,13.811,13.632,13.756,4406258,0
2003-08-20,13.67,13.747,13.642,13.696,2758220,0
2003-08-21,13.696,13.936,13.632,13.928,4204224,0
2003-08-22,13.964,13.99,13.873,13.954,3636827,0
2003-08-25,13.901,13.98,13.661,13.98,3586267,0
2003-08-26,13.918,14.033,13.747,13.908,3436811,0
2003-08-27,13.908,14.221,13.908,14.195,4188560,0
2003-08-28,14.257,14.517,14.249,14.472,5982030,0
2003-08-29,14.482,14.678,14.294,14.571,3699696,0
2003-09-02,14.543,14.617,14.348,14.524,4261725,0
2003-09-03,14.543,14.571,14.125,14.195,7584426,0
2003-09-04,14.203,14.212,13.847,14.078,4498213,0
2003-09-05,13.998,14.088,13.856,13.945,2702058,0
2003-09-08,13.945,13.945,13.542,13.722,5711086,0
2003-09-09,13.632,13.651,13.427,13.461,5567669,0
2003-09-10,13.525,13.603,13.257,13.346,5650902,0
2003-09-11,13.409,13.508,13.383,13.436,6732443,0
2003-09-12,13.409,13.499,13.22,13.499,2804082,0
2003-09-15,13.499,13.597,13.444,13.57,2284345,0
2003-09-16,13.67,13.722,13.391,13.632,4702709,0
2003-09-17,13.597,13.828,13.542,13.793,3997716,0
2003-09-18,13.783,13.954,13.729,13.936,3570379,0
2003-09-19,13.661,14.043,13.661,14.027,3643988,0
2003-09-22,13.603,13.908,13.603,13.688,3183766,0
2003-09-23,13.856,14.151,13.82,14.033,4473603,0
2003-09-24,14.142,14.142,13.774,13.82,4624847,0
2003-09-25,13.802,14.017,13.747,13.918,5479964,0
2003-09-26,13.901,14.017,13.883,13.936,4727765,0
2003-09-29,13.936,14.033,13.722,13.973,5310378,0
2003-09-30,13.973,13.98,13.738,13.883,4883040,0
2003-10-01,13.928,14.294,13.883,14.284,4310497,0
2003-10-02,14.284,14.562,14.266,14.356,3763463,0
2003-10-03,14.571,14.617,14.356,14.356,3590514,0
2003-10-06,14.356,14.384,13.168,14.364,2612566,0
2003-10-07,14.758,15.151,14.758,15.017,9591114,0
2003-10-08,15.106,15.347,15.09,15.329,7976861,0
2003-10-09,15.534,15.626,15.374,15.519,8001471,0
2003-10-10,15.519,15.519,15.322,15.374,3207704,0
2003-10-13,15.402,15.661,15.392,15.588,2680581,0
2003-10-14,15.588,15.588,15.198,15.492,4201988,0
2003-10-15,15.502,15.502,15.205,15.383,3917397,0
2003-10-16,15.402,15.475,15.243,15.366,4345625,0
2003-10-17,15.285,15.421,14.972,15.122,6011563,0
2003-10-20,15.099,15.179,14.83,15.179,4279627,0
2003-10-21,15.179,15.26,15.063,15.115,2225277,0
2003-10-22,15.046,15.081,14.892,15.055,3880029,0
2003-10-23,15.063,15.374,15.063,15.26,5028692,0
2003-10-24,15.151,15.151,14.83,15.055,3992568,0
2003-10-27,15.484,15.75,15.484,15.688,8079108,0
2003-10-28,15.733,16.01,15.597,16.01,6512508,0
2003-10-29,15.733,16.187,15.733,16.055,6147818,0
2003-10-30,16.136,16.153,15.678,15.769,5667010,0
2003-10-31,15.788,15.93,15.626,15.725,4192365,0
2003-11-03,15.75,15.957,15.74,15.814,3752065,0
2003-11-04,15.849,16.091,15.688,15.867,4822178,0
2003-11-05,15.867,15.867,15.626,15.769,4820167,0
2003-11-06,15.769,16.196,15.769,16.171,5050394,0
2003-11-07,16.27,16.35,16.091,16.187,3068314,0
2003-11-10,16.187,16.67,16.187,16.448,4968729,0
2003-11-11,16.448,16.448,15.277,16.27,3340377,0
2003-11-12,16.251,16.251,15.964,16.232,4815243,0
2003-11-13,16.224,16.224,15.901,16.091,3974000,0
2003-11-14,16.082,16.091,15.778,15.831,4634691,0
2003-11-17,15.821,15.957,15.553,15.911,3470146,0
2003-11-18,16.091,16.153,15.964,15.982,4781459,0
2003-11-19,15.973,16.072,15.821,16.001,3092923,0
2003-11-20,15.957,16.35,15.821,16.171,4931590,0
2003-11-21,16.314,16.314,16.02,16.029,3931714,0
2003-11-24,16.072,16.62,16.055,16.546,6111347,0
2003-11-25,16.583,16.68,16.492,16.611,5065832,0
2003-11-26,16.661,16.706,16.369,16.62,2871651,0
2003-11-28,16.62,16.78,16.537,16.741,1146199,0
2003-12-01,16.741,16.78,16.456,16.661,5584229,0
2003-12-02,16.314,16.473,16.029,16.082,6999805,0
2003-12-03,16.072,16.082,15.502,15.597,10614929,0
2003-12-04,15.527,15.74,15.356,15.661,6852808,0
2003-12-05,15.661,15.858,15.519,15.661,3562099,0
2003-12-08,15.661,15.661,15.295,15.626,3914484,0
2003-12-09,15.626,15.788,15.251,15.285,4666462,0
2003-12-10,15.285,15.322,14.702,14.892,9342320,0
2003-12-11,14.937,15.303,14.919,15.233,9021931,0
2003-12-12,15.295,15.374,15.198,15.313,3850719,0
2003-12-15,15.511,15.571,14.875,14.937,4399767,0
2003-12-16,14.884,15.055,14.73,14.937,3626089,0
2003-12-17,14.919,15.224,14.787,15.198,6362828,0
2003-12-18,15.215,15.383,15.073,15.322,3974000,0
2003-12-19,15.366,15.511,15.198,15.448,3975562,0
2003-12-22,15.448,15.448,15.017,15.285,3058692,0
2003-12-23,15.303,15.597,15.295,15.579,3373715,0
2003-12-24,15.534,15.579,15.438,15.502,1381345,0
2003-12-26,15.579,15.697,15.492,15.511,860041,0
2003-12-29,15.519,15.911,15.502,15.849,3414436,0
2003-12-30,15.867,16.045,15.769,15.973,2743674,0
2003-12-31,15.973,16.18,15.911,16.144,3770176,0
2004-01-02,16.214,16.359,15.93,15.991,3210168,0
2004-01-05,16.136,16.261,15.911,16.091,4672502,0
2004-01-06,16.091,16.277,15.991,16.127,3671282,0
2004-01-07,15.75,15.982,15.607,15.911,6346941,0
2004-01-08,15.867,16.136,15.849,16.055,4963133,0
2004-01-09,16.029,16.091,15.733,15.821,5272787,0
2004-01-12,15.858,15.93,15.571,15.715,3992568,0
2004-01-13,17.156,17.156,15.957,16.187,8101257,0
2004-01-14,16.251,16.5,16.127,16.232,7066700,0
2004-01-15,16.232,16.5,16.02,16.448,3999951,0
2004-01-16,16.473,16.473,16.187,16.314,4402005,0
2004-01-20,16.187,16.334,15.74,15.94,4084299,0
2004-01-21,16.029,16.27,15.982,16.232,4088997,0
2004-01-22,16.261,16.314,16.127,16.224,3607745,0
2004-01-23,16.232,16.314,16.109,16.214,3574632,0
2004-01-26,16.214,16.394,16.153,16.386,2383010,0
2004-01-27,16.403,16.439,16.144,16.251,3417345,0
2004-01-28,16.305,16.394,15.964,15.991,5044576,0
2004-01-29,16.001,16.001,15.769,15.867,3817160,0
2004-01-30,15.805,16.01,15.725,15.964,5439918,0
2004-02-02,16.109,16.517,16.091,16.43,5686250,0
2004-02-03,16.448,16.492,16.232,16.251,4544750,0
2004-02-04,16.196,16.492,16.055,16.377,2708324,0
2004-02-05,16.296,16.394,16.082,16.136,3538160,0
2004-02-06,16.109,16.251,15.982,16.144,3348882,0
2004-02-09,16.153,16.251,16.01,16.045,3259610,0
2004-02-10,15.982,16.091,15.884,16.02,3884280,0
2004-02-11,15.973,16.153,15.867,16.153,3818056,0
2004-02-12,16.403,17.209,16.224,17.082,8686328,0
2004-02-13,17.082,17.082,16.565,16.761,4588155,0
2004-02-17,16.974,16.974,16.68,16.761,3662783,0
2004-02-18,16.761,16.77,16.35,16.602,4440712,0
2004-02-19,16.645,16.796,16.602,16.661,3943792,0
2004-02-20,16.661,16.661,16.196,16.305,6116272,0
2004-02-23,16.305,16.492,16.224,16.27,3322926,0
2004-02-24,16.18,16.251,15.991,16.136,4281188,0
2004-02-25,16.153,16.611,16.136,16.555,3389377,0
2004-02-26,16.537,16.62,16.403,16.465,3816938,0
2004-02-27,16.18,16.895,16.18,16.761,4258367,0
2004-03-01,16.805,16.941,16.661,16.841,4451231,0
2004-03-02,16.85,16.923,16.602,16.602,4111372,0
2004-03-03,16.602,16.868,16.602,16.805,4048953,0
2004-03-04,16.761,16.78,16.611,16.716,2528891,0
2004-03-05,16.67,16.796,16.492,16.602,3395419,0
2004-03-08,16.716,16.78,16.394,16.456,2607423,0
2004-03-09,16.334,16.448,16.162,16.232,3034757,0
2004-03-10,16.232,16.287,16.091,16.127,2892457,0
2004-03-11,16.072,16.118,15.759,15.849,5004079,0
2004-03-12,15.839,15.849,15.484,15.778,3828121,0
2004-03-15,15.778,15.797,15.421,15.421,3341049,0
2004-03-16,15.626,15.67,15.073,15.295,6260803,0
2004-03-17,15.338,15.579,15.313,15.484,2850172,0
2004-03-18,15.484,15.597,15.303,15.563,4129047,0
2004-03-19,15.511,15.588,15.402,15.448,3627880,0
2004-03-22,15.243,15.484,15.179,15.466,4128378,0
2004-03-23,15.644,15.75,15.374,15.421,5578634,0
2004-03-24,15.502,15.597,15.374,15.438,4038660,0
2004-03-25,15.511,15.814,15.374,15.759,3216651,0
2004-03-26,15.579,15.661,15.356,15.644,6734451,0
2004-03-29,15.678,16.153,15.626,15.884,3128055,0
2004-03-30,15.867,15.911,15.74,15.849,2120346,0
2004-03-31,15.884,15.964,15.725,15.778,4943896,0
2004-04-01,15.778,15.805,15.563,15.597,6299289,0
2004-04-02,15.733,15.75,15.438,15.544,6640484,0
2004-04-05,15.982,16.965,15.957,16.698,13109139,0
2004-04-06,16.716,16.965,16.314,16.602,13261056,0
2004-04-07,16.43,16.583,16.324,16.465,8223416,0
2004-04-08,16.448,16.645,16.232,16.296,7433404,0
2004-04-12,16.296,16.725,16.296,16.716,6772938,0
2004-04-13,17.209,17.209,16.62,16.645,9094199,0
2004-04-14,16.628,16.645,16.334,16.555,10316693,0
2004-04-15,16.555,16.645,16.377,16.62,4871627,0
2004-04-16,16.62,16.85,16.394,16.805,6090542,0
2004-04-19,16.805,17.064,16.741,17.047,7421100,0
2004-04-20,17.047,17.519,16.923,16.983,6325017,0
2004-04-21,16.965,17.434,16.86,17.286,6674494,0
2004-04-22,17.296,17.64,17.073,17.456,4873194,0
2004-04-23,17.434,17.509,17.305,17.406,3332099,0
2004-04-26,17.493,17.647,17.434,17.474,4502240,0
2004-04-27,17.474,17.788,17.388,17.45,5531876,0
2004-04-28,17.45,17.509,17.296,17.296,3835955,0
2004-04-29,17.324,17.528,17.11,17.225,4970743,0
2004-04-30,17.243,17.465,17.165,17.269,4487922,0
2004-05-03,17.269,17.733,17.269,17.655,8178671,0
2004-05-04,17.742,18.002,17.725,17.88,8232364,0
2004-05-05,17.88,18.238,17.647,18.119,10582713,0
2004-05-06,17.88,18.219,17.806,18.183,8567746,0
2004-05-07,18.101,18.407,18.084,18.298,7728737,0
2004-05-10,18.219,18.478,18.201,18.341,9303170,0
2004-05-11,18.324,18.351,17.655,17.834,9297796,0
2004-05-12,17.825,17.977,17.556,17.924,5924976,0
2004-05-13,17.897,18.056,17.701,17.761,3974222,0
2004-05-14,17.761,18.101,17.64,17.958,4555265,0
2004-05-17,17.958,17.958,17.434,17.655,4359496,0
2004-05-18,17.701,18.174,17.673,17.897,5077688,0
2004-05-19,17.967,18.065,17.717,17.733,4287676,0
2004-05-20,17.717,17.897,17.64,17.861,2888656,0
2004-05-21,17.834,18.119,17.709,17.815,5286663,0
2004-05-24,17.897,17.924,17.556,17.871,4406032,0
2004-05-25,17.88,18.387,17.733,18.387,3747802,0
2004-05-26,18.387,18.468,18.246,18.341,3836179,0
2004-05-27,18.433,18.834,18.424,18.755,5797669,0
2004-05-28,18.755,18.773,18.612,18.628,3322255,0
2004-06-01,18.593,18.618,18.38,18.602,3628327,0
2004-06-02,18.602,18.702,18.451,18.602,3352012,0
2004-06-03,18.566,18.869,18.549,18.593,3547781,0
2004-06-04,18.773,18.905,18.664,18.729,2621291,0
2004-06-07,18.878,18.878,18.618,18.729,3354246,0
2004-06-08,18.53,18.851,18.324,18.673,5196716,0
2004-06-09,18.612,18.773,18.54,18.54,2702508,0
2004-06-10,18.54,19.006,18.407,19.006,3609086,0
2004-06-14,19.006,19.129,18.915,18.978,5455355,0
2004-06-15,19.12,19.22,18.933,19.042,3391615,0
2004-06-16,19.033,19.139,18.96,19.058,2204249,0
2004-06-17,19.033,19.033,18.808,18.942,2818180,0
2004-06-18,18.636,18.808,18.495,18.755,5366534,0
2004-06-21,18.79,18.942,18.683,18.737,2790661,0
2004-06-22,18.683,18.719,18.487,18.628,2802740,0
2004-06-23,18.628,18.683,18.433,18.636,4079603,0
2004-06-24,18.636,18.702,18.514,18.549,3919182,0
2004-06-25,18.557,18.997,18.407,18.478,6341573,0
2004-06-28,18.773,18.869,18.487,18.628,4513426,0
2004-06-29,18.628,18.942,18.628,18.834,5103420,0
2004-06-30,18.905,18.997,18.719,18.782,4190797,0
2004-07-01,18.79,18.808,18.557,18.636,3589621,0
2004-07-02,18.664,18.816,18.505,18.618,2527324,0
2004-07-06,18.487,18.808,18.387,18.702,3485359,0
2004-07-07,18.712,18.952,18.712,18.816,3049299,0
2004-07-08,18.816,19.016,18.549,19.016,4518126,0
2004-07-09,19.016,19.443,18.905,19.255,5157787,0
2004-07-12,19.301,19.407,18.878,18.968,5436113,0
2004-07-13,19.058,19.524,19.058,19.505,4420799,0
2004-07-14,19.505,19.63,19.255,19.344,3465671,0
2004-07-15,19.443,19.443,19.12,19.148,2260181,0
2004-07-16,19.272,19.282,18.96,18.987,3880254,0
2004-07-19,19.016,19.236,18.878,19.202,3395194,0
2004-07-20,19.202,19.424,19.083,19.388,4324594,0
2004-07-21,19.486,19.728,19.167,19.167,3994137,0
2004-07-22,19.083,19.167,18.773,19.016,3736170,0
2004-07-23,18.997,18.997,18.584,18.755,3611992,0
2004-07-26,18.816,18.851,18.424,18.487,3070552,0
2004-07-27,18.487,19.12,18.461,19.05,4394400,0
2004-07-28,19.016,19.016,18.37,18.719,5150852,0
2004-07-29,18.816,18.952,18.584,18.773,4039105,0
2004-07-30,18.755,18.808,18.612,18.712,2629567,0
2004-08-02,18.719,19.173,18.557,19.058,3716703,0
2004-08-03,19.016,19.016,18.54,18.673,3376622,0
2004-08-04,18.673,18.673,18.084,18.424,6037742,0
2004-08-05,18.53,18.53,18.011,18.02,3090239,0
2004-08-06,17.834,17.915,17.474,17.556,4744768,0
2004-08-09,17.509,17.691,17.465,17.611,2559982,0
2004-08-10,17.701,17.788,17.416,17.769,4664003,0
2004-08-11,17.655,17.834,17.566,17.701,3494983,0
2004-08-12,17.566,17.742,17.424,17.456,3432560,0
2004-08-13,17.465,17.509,17.252,17.493,5071648,0
2004-08-16,17.434,17.769,17.434,17.691,3840430,0
2004-08-17,17.769,18.011,17.701,17.742,4146273,0
2004-08-18,17.742,18.02,17.673,18.002,3394074,0
2004-08-19,17.924,18.002,17.769,17.788,3247751,0
2004-08-20,17.717,17.941,17.717,17.88,2008254,0
2004-08-23,17.861,17.977,17.583,17.834,3064286,0
2004-08-24,17.932,18.183,17.861,18.065,3071672,0
2004-08-25,18.101,18.228,17.958,18.157,1836203,0
2004-08-26,18.157,18.288,18.074,18.192,1769526,0
2004-08-27,18.201,18.219,18.056,18.183,2201115,0
2004-08-30,17.986,18.201,17.986,18.084,1675561,0
2004-08-31,18.084,18.11,17.691,17.88,4218542,0
2004-09-01,17.769,17.871,17.574,17.673,3327852,0
2004-09-02,17.769,17.932,17.717,17.924,5193138,0
2004-09-03,17.941,18.298,17.924,18.164,3414436,0
2004-09-07,18.174,18.228,17.897,17.986,4473821,0
2004-09-08,17.986,18.101,17.924,17.932,2758665,0
2004-09-09,17.941,18.011,17.751,17.986,3716031,0
2004-09-10,17.967,18.129,17.924,18.038,2124823,0
2004-09-13,17.941,18.183,17.924,18.047,2065531,0
2004-09-14,18.119,18.38,17.977,18.324,3961692,0
2004-09-15,18.219,18.333,17.958,17.977,3508627,0
2004-09-16,17.977,18.324,17.977,18.238,3012829,0
2004-09-17,18.324,18.478,18.246,18.361,3746461,0
2004-09-20,18.279,18.279,17.977,18.101,1937781,0
2004-09-21,18.101,18.315,18.038,18.238,2599139,0
2004-09-22,18.183,18.183,17.932,18.011,2417242,0
2004-09-23,18.324,18.968,18.324,18.782,7453542,0
2004-09-24,18.755,19.092,18.693,18.897,4578535,0
2004-09-27,18.897,19.033,18.773,18.851,3281538,0
2004-09-28,18.905,19.11,18.773,19.05,3990777,0
2004-09-29,19.05,19.282,18.878,18.933,5093575,0
2004-09-30,18.79,18.905,18.673,18.834,6820368,0
2004-10-01,18.997,19.46,18.933,19.334,5557828,0
2004-10-04,19.326,19.542,19.326,19.424,4408940,0
2004-10-05,19.397,19.621,19.263,19.452,3665244,0
2004-10-06,19.478,19.559,19.326,19.524,3409959,0
2004-10-07,19.524,19.621,19.22,19.22,2890668,0
2004-10-08,19.202,19.291,18.952,19.092,2480560,0
2004-10-11,19.173,19.236,18.933,18.952,2640536,0
2004-10-12,18.834,19.016,18.755,18.897,2952644,0
2004-10-13,19.083,19.301,19.042,19.102,3862355,0
2004-10-14,19.173,19.255,19.066,19.11,2831826,0
2004-10-15,19.236,19.433,19.11,19.326,2773209,0
2004-10-18,19.344,19.647,19.31,19.542,3304131,0
2004-10-19,19.621,19.862,19.495,19.514,3772191,0
2004-10-20,19.443,19.443,19.173,19.318,3293840,0
2004-10-21,19.272,19.397,19.066,19.318,3686275,0
2004-10-22,19.318,19.38,18.816,18.897,3284893,0
2004-10-25,18.773,18.997,18.646,18.942,2533587,0
2004-10-26,18.942,19.318,18.905,19.318,3352459,0
2004-10-27,19.318,19.854,19.202,19.791,4395965,0
2004-10-28,19.756,19.764,19.505,19.613,2336699,0
2004-10-29,19.586,19.72,19.246,19.424,4137998,0
2004-11-01,19.524,19.638,19.12,19.533,6196370,0
2004-11-02,19.533,19.952,19.533,19.621,5651797,0
2004-11-03,19.889,19.898,19.684,19.836,4320342,0
2004-11-04,20.104,20.972,19.98,20.963,10623882,0
2004-11-05,21.142,21.16,20.515,20.65,7235621,0
2004-11-08,20.292,20.579,19.98,20.478,6155426,0
2004-11-09,20.292,20.722,20.274,20.579,4389700,0
2004-11-10,20.605,20.98,20.542,20.819,4278951,0
2004-11-11,20.873,20.946,20.722,20.802,3155125,0
2004-11-12,20.764,20.764,20.515,20.722,4076247,0
2004-11-15,20.722,20.802,20.505,20.667,2923333,0
2004-11-16,20.667,20.764,20.561,20.703,4719265,0
2004-11-17,20.745,20.891,20.659,20.685,4467562,0
2004-11-18,20.667,20.909,20.505,20.864,3170787,0
2004-11-19,20.946,20.98,20.398,20.47,4051190,0
2004-11-22,20.453,20.551,20.292,20.47,3530555,0
2004-11-23,20.453,20.623,20.274,20.495,3829910,0
2004-11-24,20.542,20.642,20.416,20.579,2679239,0
2004-11-26,20.542,20.642,20.357,20.436,871678,0
2004-11-29,20.461,20.533,20.113,20.254,4127035,0
2004-11-30,20.193,20.319,20.058,20.274,6425700,0
2004-12-01,20.274,20.642,20.168,20.623,3890322,0
2004-12-02,20.561,20.676,20.229,20.515,2745241,0
2004-12-03,20.515,20.642,20.22,20.453,3088227,0
2004-12-06,20.398,20.416,20.031,20.22,4236666,0
2004-12-07,20.008,20.168,19.72,19.783,7057532,0
2004-12-08,19.746,20.274,19.746,20.193,3980708,0
2004-12-09,20.523,20.523,20.016,20.274,3162061,0
2004-12-10,20.642,20.642,20.049,20.177,2541192,0
2004-12-13,20.177,20.329,20.024,20.283,2133547,0
2004-12-14,20.177,20.229,19.934,20.008,6176234,0
2004-12-15,20.031,20.319,19.952,20.024,3479542,0
2004-12-16,19.98,20.113,19.952,20.067,4676976,0
2004-12-17,19.952,20.049,19.586,19.737,6318752,0
2004-12-20,19.737,19.872,19.603,19.844,3514891,0
2004-12-21,19.889,20.095,19.746,19.952,3535703,0
2004-12-22,19.988,20.238,19.889,20.095,3777557,0
2004-12-23,20.113,20.246,20.067,20.113,2434250,0
2004-12-27,20.177,20.274,19.988,20.016,3189805,0
2004-12-28,20.031,20.14,19.97,20.113,2261299,0
2004-12-29,20.031,20.292,20.031,20.202,2011387,0
2004-12-30,20.292,20.372,20.22,20.254,1627229,0
2004-12-31,20.22,20.22,19.952,20.149,4466888,0
2005-01-03,20.292,20.398,20.095,20.113,5721377,0
2005-01-04,20.22,20.283,19.844,19.889,4668027,0
2005-01-05,19.889,20.238,19.684,20.22,5808635,0
2005-01-06,20.22,20.274,20.095,20.229,3296976,0
2005-01-07,20.211,20.542,20.185,20.453,3366780,0
2005-01-10,20.495,20.755,20.461,20.561,3950059,0
2005-01-11,20.478,21.142,20.436,21.05,8380704,0
2005-01-12,21.007,21.105,20.899,21.041,4376052,0
2005-01-13,21.041,21.041,20.793,20.864,3952522,0
2005-01-14,20.864,21.05,20.802,21.007,4784370,0
2005-01-18,21.007,21.265,20.909,21.23,5853828,0
2005-01-19,21.187,21.293,21.105,21.124,4271343,0
2005-01-20,21.05,21.05,20.829,20.864,3924330,0
2005-01-21,20.819,20.847,20.495,20.515,3863027,0
2005-01-24,20.357,20.461,20.131,20.158,5243254,0
2005-01-25,20.149,20.39,20.131,20.372,3558970,0
2005-01-26,20.426,20.461,20.254,20.337,2789765,0
2005-01-27,20.246,20.47,20.193,20.398,3604610,0
2005-01-28,20.515,20.605,20.372,20.478,3988093,0
2005-01-31,20.561,20.722,20.515,20.722,3719610,0
2005-02-01,20.764,20.882,20.685,20.802,6757495,0
2005-02-02,21.187,21.838,20.99,21.569,12488272,0
2005-02-03,21.633,22.062,21.615,21.98,7254640,0
2005-02-04,21.988,22.348,21.838,22.284,7699653,0
2005-02-07,22.304,22.348,22.062,22.109,4305131,0
2005-02-08,22.081,22.161,21.963,22.043,3677325,0
2005-02-09,22.081,22.125,21.694,21.757,2998509,0
2005-02-10,21.767,21.98,21.633,21.919,3617139,0
2005-02-11,21.954,22.348,21.785,22.304,5709070,0
2005-02-14,22.257,22.312,21.867,21.883,3907326,0
2005-02-15,21.874,21.91,21.498,21.694,4906531,0
2005-02-16,21.678,21.857,21.633,21.838,3134317,0
2005-02-17,21.893,21.997,21.757,21.803,3397879,0
2005-02-18,21.82,21.857,21.615,21.738,2914383,0
2005-02-22,21.738,21.757,21.311,21.346,2419033,0
2005-02-23,21.346,21.579,21.337,21.471,2310299,0
2005-02-24,21.498,22.081,21.411,22.081,4114058,0
2005-02-25,22.081,22.331,21.901,22.284,5119079,0
2005-02-28,22.284,22.456,22.1,22.265,3829241,0
2005-03-01,22.391,22.856,22.366,22.67,6723938,0
2005-03-02,22.697,22.751,22.284,22.376,5534333,0
2005-03-03,23.242,23.957,23.198,23.59,13682353,0
2005-03-04,23.735,23.867,23.286,23.5,9125742,0
2005-03-07,23.5,23.813,23.475,23.635,5012582,0
2005-03-08,23.528,23.546,23.278,23.321,6048257,0
2005-03-09,23.295,23.321,22.985,23.198,3933506,0
2005-03-10,23.242,23.617,23.179,23.528,3760778,0
2005-03-11,23.599,23.688,23.528,23.626,4320787,0
2005-03-14,23.67,23.753,23.368,23.491,2507632,0
2005-03-15,23.564,23.653,23.286,23.384,2836075,0
2005-03-16,23.321,23.431,23.089,23.234,3499677,0
2005-03-17,23.225,23.794,23.116,23.688,5077688,0
2005-03-18,23.67,23.794,23.393,23.626,5172552,0
2005-03-21,23.599,23.688,23.198,23.384,3627880,0
2005-03-22,23.431,23.662,23.303,23.448,3320468,0
2005-03-23,23.465,23.867,23.321,23.767,4679885,0
2005-03-24,23.794,24.037,23.51,23.894,4321013,0
2005-03-28,23.894,23.957,23.688,23.753,4299534,0
2005-03-29,23.644,23.761,23.403,23.44,4792649,0
2005-03-30,23.465,23.716,23.465,23.67,4453913,0
2005-03-31,23.51,23.626,23.384,23.518,3586937,0
2005-04-01,23.518,23.599,23.001,23.044,7176110,0
2005-04-04,23.063,23.179,22.856,23.018,6436213,0
2005-04-05,23.018,23.465,22.902,23.412,4126141,0
2005-04-06,23.483,23.564,23.375,23.51,3386916,0
2005-04-07,23.5,23.51,23.134,23.303,5992771,0
2005-04-08,23.278,23.339,23.018,23.08,3062275,0
2005-04-11,23.08,23.303,23.018,23.269,2987770,0
2005-04-12,23.242,23.607,22.94,23.5,4956423,0
2005-04-13,23.5,23.528,23.225,23.339,4496646,0
2005-04-14,23.339,23.491,23.242,23.349,3597005,0
2005-04-15,23.259,23.465,23.171,23.179,5367204,0
2005-04-18,23.162,23.349,23.063,23.116,3665244,0
2005-04-19,23.035,23.556,22.751,23.528,6058547,0
2005-04-20,23.179,23.448,22.793,22.874,5184857,0
2005-04-21,23.025,23.063,22.838,22.985,5566548,0
2005-04-22,22.94,22.948,22.366,22.571,5142127,0
2005-04-25,22.634,22.922,22.589,22.838,4161489,0
2005-04-26,23.286,23.528,23.08,23.242,5115052,0
2005-04-27,23.242,23.303,23.063,23.198,5293819,0
2005-04-28,23.198,23.321,22.802,22.883,4127035,0
2005-04-29,23.063,23.152,22.553,23.053,4947920,0
2005-05-02,23.053,23.483,23.053,23.465,3717149,0
2005-05-03,23.5,23.794,23.368,23.662,5266745,0
2005-05-04,23.626,23.904,23.599,23.859,6739823,0
2005-05-05,23.644,24.314,23.483,24.091,8233487,0
2005-05-06,24.199,24.43,23.938,23.992,5647318,0
2005-05-09,23.564,24.037,23.564,23.947,4045594,0
2005-05-10,23.912,23.957,23.662,23.794,3908667,0
2005-05-11,23.794,24.073,23.393,23.957,4436462,0
2005-05-12,23.975,24.226,23.894,24.091,5176804,0
2005-05-13,24.091,24.216,23.794,24.011,4247853,0
2005-05-16,24.073,24.314,24.055,24.162,5364519,0
2005-05-17,24.134,24.43,24.134,24.403,6625940,0
2005-05-18,24.449,24.806,24.42,24.582,6000152,0
2005-05-19,24.599,24.727,24.521,24.627,4654380,0
2005-05-20,24.608,24.646,24.449,24.582,3689855,0
2005-05-23,24.673,24.787,24.627,24.646,4204671,0
2005-05-24,24.664,24.717,24.512,24.582,4682122,0
2005-05-25,24.565,24.627,24.502,24.539,5820938,0
2005-05-26,24.646,24.691,24.521,24.565,6357458,0
2005-05-27,24.582,24.646,24.485,24.565,2119006,0
2005-05-31,24.582,24.627,24.485,24.521,5211259,0
2005-06-01,24.477,24.869,24.449,24.627,4880126,0
2005-06-02,24.851,25.761,24.521,25.585,13928463,0
2005-06-03,25.692,25.736,25.413,25.602,7114581,0
2005-06-06,25.878,26.146,25.761,25.95,7237189,0
2005-06-07,25.95,26.528,25.922,26.048,6932793,0
2005-06-08,26.262,26.281,25.682,25.825,4502684,0
2005-06-09,25.825,26.146,25.701,25.958,4108908,0
2005-06-10,26.076,26.093,25.835,25.94,3633923,0
2005-06-13,25.95,26.11,25.771,25.79,3182423,0
2005-06-14,25.79,26.29,25.771,26.048,3720616,0
2005-06-15,26.281,26.281,25.682,26.129,3844348,0
2005-06-16,26.201,26.353,25.958,26.29,4867040,0
2005-06-17,26.47,26.488,26.192,26.406,5878887,0
2005-06-20,26.262,26.369,25.968,26.12,4334324,0
2005-06-21,26.058,26.166,25.727,25.996,4222126,0
2005-06-22,26.085,26.201,25.835,26.103,2963945,0
2005-06-23,26.103,26.192,25.654,25.887,4144148,0
2005-06-24,25.835,25.896,25.413,25.654,5899921,0
2005-06-27,25.654,25.878,25.476,25.549,3784159,0
2005-06-28,25.701,26.281,25.593,26.281,4694203,0
2005-06-29,26.218,26.396,26.093,26.29,4284657,0
2005-06-30,26.235,26.443,25.968,25.986,5051623,0
2005-07-01,25.986,26.004,25.727,25.968,2991237,0
2005-07-05,25.878,26.72,25.844,26.72,3516569,0
2005-07-06,26.799,26.816,26.166,26.344,4292934,0
2005-07-07,26.146,26.335,25.922,26.271,4196841,0
2005-07-08,26.387,27.128,26.29,27.049,5981249,0
2005-07-11,27.012,27.507,26.969,27.481,6600994,0
2005-07-12,27.434,27.848,27.342,27.629,6558487,0
2005-07-13,27.594,27.773,27.453,27.577,5008223,0
2005-07-14,27.56,27.848,27.194,27.308,3160830,0
2005-07-15,27.308,27.499,27.031,27.315,4008902,0
2005-07-18,27.443,27.611,27.39,27.522,3584025,0
2005-07-19,27.648,27.773,27.407,27.629,4331756,0
2005-07-20,27.499,27.712,27.282,27.62,2604397,0
2005-07-21,27.62,27.62,27.031,27.103,3750373,0
2005-07-22,27.112,27.239,26.843,27.194,3210611,0
2005-07-25,27.041,27.167,26.816,26.816,2377531,0
2005-07-26,27.128,27.308,27.12,27.157,2500586,0
2005-07-27,27.49,28.247,27.076,27.231,2805984,0
2005-07-28,27.532,27.838,27.333,27.507,4270224,0
2005-07-29,27.712,27.898,27.712,27.737,5435332,0
2005-08-01,27.854,28.06,27.569,27.712,3554718,0
2005-08-02,27.712,27.934,27.639,27.934,3846024,0
2005-08-03,28.114,28.123,27.342,27.507,6150170,0
2005-08-04,27.49,27.49,26.773,26.834,6256553,0
2005-08-05,26.816,26.816,26.281,26.754,4496984,0
2005-08-08,26.843,26.88,26.262,26.387,4050628,0
2005-08-09,26.434,26.763,26.369,26.65,3426741,0
2005-08-10,26.799,27.398,26.575,26.683,4355471,0
2005-08-11,26.683,26.852,26.209,26.414,3327627,0
2005-08-12,26.414,26.521,26.093,26.387,3741986,0
2005-08-15,26.443,26.763,26.183,26.737,2913937,0
2005-08-16,26.728,26.746,25.78,25.863,6046687,0
2005-08-17,25.79,26.235,25.628,26.093,3161837,0
2005-08-18,26.103,26.183,25.798,26.014,2826122,0
2005-08-19,26.235,26.271,25.744,25.79,3083976,0
2005-08-22,25.835,25.922,25.164,25.486,4480427,0
2005-08-23,25.566,25.682,25.352,25.556,2858115,0
2005-08-24,25.575,25.844,25.38,25.692,5182171,0
2005-08-25,25.835,26.3,25.79,26.201,5067286,0
2005-08-26,26.209,26.262,25.79,25.904,3225378,0
2005-08-29,25.701,26.166,25.522,26.129,2349451,0
2005-08-30,26.014,26.093,25.692,25.922,5099614,0
2005-08-31,25.878,26.281,25.476,26.252,4133855,0
2005-09-01,26.361,26.773,25.922,26.058,3546664,0
2005-09-02,26.058,26.192,25.512,25.896,3321920,0
2005-09-06,25.922,26.424,25.904,26.414,4179728,0
2005-09-07,26.513,26.746,26.103,26.683,4195498,0
2005-09-08,25.252,26.318,25.217,26.014,4840528,0
2005-09-09,26.227,26.641,26.156,26.361,3212178,0
2005-09-12,26.379,27.086,26.3,27.005,3409959,0
2005-09-13,27.041,27.128,26.537,26.683,3452918,0
2005-09-14,26.683,26.728,25.817,25.835,4113385,0
2005-09-15,25.932,26.252,25.645,26.004,2616366,0
2005-09-16,26.235,26.683,26.066,26.683,6345041,0
2005-09-19,26.683,26.683,26.235,26.396,3584250,0
2005-09-20,26.396,26.47,25.449,25.466,6645519,0
2005-09-21,25.029,25.298,24.736,24.869,7094557,0
2005-09-22,25.029,25.798,25.029,25.71,5760866,0
2005-09-23,25.717,25.727,25.084,25.457,4980142,0
2005-09-26,25.457,25.466,24.967,25.235,6885140,0
2005-09-27,25.431,25.682,25.075,25.585,5512968,0
2005-09-28,25.701,26.048,25.449,25.449,4219323,0
2005-09-29,25.387,25.798,25.075,25.645,3270351,0
2005-09-30,25.744,26.085,25.61,25.932,2768735,0
2005-10-03,25.896,26.014,25.387,25.575,4169990,0
2005-10-04,25.717,25.958,25.343,25.387,5045137,0
2005-10-05,25.181,25.387,25.01,25.075,5807740,0
2005-10-06,24.493,24.727,23.063,23.51,22066523,0
2005-10-07,23.93,23.957,22.447,22.865,16750110,0
2005-10-10,23.018,23.188,22.466,22.466,9727707,0
2005-10-11,22.707,22.948,22.034,22.348,10276195,0
2005-10-12,22.348,22.348,21.678,22.125,12278072,0
2005-10-13,22.134,22.275,21.721,22.081,7841610,0
2005-10-14,22.257,22.447,22.1,22.331,6861647,0
2005-10-17,22.348,22.606,22.125,22.571,6784458,0
2005-10-18,22.58,22.819,22.466,22.733,6942083,0
2005-10-19,22.518,23.33,22.34,23.251,6878205,0
2005-10-20,23.67,24.046,22.874,22.993,8017693,0
2005-10-21,23.242,23.518,23.035,23.358,6332848,0
2005-10-24,23.617,23.777,23.216,23.393,3745115,0
2005-10-25,23.431,23.51,22.838,23.116,6215277,0
2005-10-26,23.089,23.242,22.66,22.67,5672043,0
2005-10-27,22.596,22.652,21.946,22.125,6842854,0
2005-10-28,22.348,22.489,21.963,22.456,8039395,0
2005-10-31,22.125,22.134,21.563,21.82,13458840,0
2005-11-01,21.82,22.015,21.544,21.794,10681715,0
2005-11-02,21.659,21.901,21.355,21.893,12214310,0
2005-11-03,23.198,24.134,23.162,23.635,13667473,0
2005-11-04,23.688,24.199,23.679,24.154,8136831,0
2005-11-07,24.209,24.778,24.199,24.736,8604999,0
2005-11-08,24.493,24.539,24.02,24.099,6228477,0
2005-11-09,24.493,24.555,24.162,24.307,5081048,0
2005-11-10,24.288,24.449,24.108,24.314,4211716,0
2005-11-11,24.42,24.493,24.134,24.209,3048736,0
2005-11-14,24.297,24.477,24.108,24.26,2942015,0
2005-11-15,24.27,24.297,23.644,23.744,5197277,0
2005-11-16,23.744,23.823,23.51,23.572,5228486,0
2005-11-17,23.617,24.27,23.581,24.226,5282519,0
2005-11-18,24.493,24.493,23.832,24.064,4592183,0
2005-11-21,24.162,24.226,23.85,23.947,3435915,0
2005-11-22,24.134,24.851,24.055,24.727,7614632,0
2005-11-23,24.832,25.235,24.761,25.019,5537133,0
2005-11-25,25.12,25.13,24.682,24.991,1661354,0
2005-11-28,25.181,25.181,24.627,24.717,2859234,0
2005-11-29,24.851,24.941,24.19,24.377,5533100,0
2005-11-30,24.459,24.539,24.154,24.154,4762781,0
2005-12-01,24.539,24.646,24.199,24.565,5164723,0
2005-12-02,24.608,24.736,24.234,24.385,4109472,0
2005-12-05,24.806,24.851,24.358,24.377,8618984,0
2005-12-06,24.573,24.896,24.468,24.673,6204199,0
2005-12-07,24.717,25.13,24.502,25.13,6801350,0
2005-12-08,25.146,25.199,24.769,24.957,4038326,0
2005-12-09,25.172,25.199,24.699,24.949,3187682,0
2005-12-12,25.019,25.361,24.933,25.298,3062832,0
2005-12-13,25.261,25.593,25.12,25.431,4305239,0
2005-12-14,25.476,26.022,25.476,25.978,3897817,0
2005-12-15,26.085,26.192,25.352,25.575,5317982,0
2005-12-16,25.761,25.798,25.252,25.261,5519569,0
2005-12-19,25.298,25.343,24.654,24.708,4356922,0
2005-12-20,24.708,24.869,24.485,24.778,4671832,0
2005-12-21,24.778,24.949,24.582,24.654,3978140,0
2005-12-22,24.832,24.896,24.134,24.251,6695974,0
2005-12-23,24.403,24.459,24.199,24.26,2783612,0
2005-12-27,24.403,24.403,23.877,24.011,2582807,0
2005-12-28,24.011,24.226,23.922,23.947,2705306,0
2005-12-29,23.947,23.975,23.688,23.761,3851953,0
2005-12-30,23.777,24.029,23.59,23.617,5342702,0
2006-01-03,23.842,23.867,23.295,23.556,8812851,0
2006-01-04,23.698,23.761,23.51,23.556,5301647,0
2006-01-05,23.761,24.521,23.725,24.126,9417609,0
2006-01-06,24.19,24.288,23.938,24.26,6292574,0
2006-01-09,24.037,24.199,23.966,24.091,5357247,0
2006-01-10,23.922,24.331,23.842,24.26,5323796,0
2006-01-11,24.502,24.512,24.011,24.199,6799783,0
2006-01-12,24.234,24.35,24.02,24.134,4144822,0
2006-01-13,24.099,24.251,23.735,23.912,4031498,0
2006-01-17,23.767,24.134,23.716,24.011,4605942,0
2006-01-18,24.134,24.403,24.046,24.314,6999132,0
2006-01-19,24.134,24.636,24.134,24.521,5040771,0
2006-01-20,24.439,24.459,23.938,24.251,5612753,0
2006-01-23,24.134,24.26,23.626,24.099,8563831,0
2006-01-24,24.134,24.618,24.108,24.459,8618309,0
2006-01-25,24.664,24.923,24.297,24.477,6021857,0
2006-01-26,24.825,24.878,24.529,24.682,8144442,0
2006-01-27,25.457,25.476,24.957,25.094,7774266,0
2006-01-30,25.207,25.343,24.896,24.905,7292788,0
2006-01-31,24.933,25.048,24.691,24.815,5488915,0
2006-02-01,24.717,24.967,24.539,24.832,5998251,0
2006-02-02,25.12,25.752,25.12,25.664,8915094,0
2006-02-03,25.44,26.281,25.431,26.129,9911505,0
2006-02-06,26.093,26.146,25.27,25.645,4706514,0
2006-02-07,25.585,25.654,25.244,25.343,3686275,0
2006-02-08,25.235,25.494,24.896,25.207,4049510,0
2006-02-09,25.37,25.476,24.851,24.915,3572728,0
2006-02-10,25.01,25.101,24.708,24.941,2835741,0
2006-02-13,24.984,25.12,24.761,24.949,2092376,0
2006-02-14,24.967,25.593,24.778,25.575,3981047,0
2006-02-15,25.486,26.048,25.28,25.904,3523171,0
2006-02-16,25.771,26.183,25.736,26.014,3764023,0
2006-02-17,25.922,25.932,25.37,25.566,5164723,0
2006-02-21,25.566,25.752,25.057,25.189,3569037,0
2006-02-22,25.334,25.531,25.12,25.44,3570938,0
2006-02-23,25.37,25.664,25.352,25.476,3294289,0
2006-02-24,25.476,25.486,25.029,25.217,2782830,0
2006-02-27,25.146,25.896,25.138,25.78,3019766,0
2006-02-28,25.566,25.736,25.298,25.325,2825560,0
2006-03-01,25.476,26.093,25.423,25.978,3903747,0
2006-03-02,25.922,26.584,25.808,25.996,4751928,0
2006-03-03,25.986,26.201,25.602,25.654,3073906,0
2006-03-06,25.701,25.854,25.316,25.449,2499802,0
2006-03-07,25.298,25.878,25.146,25.854,4597662,0
2006-03-08,26.014,27.049,25.922,26.88,9481148,0
2006-03-09,27.031,27.695,26.773,26.926,8754118,0
2006-03-10,27.076,27.299,26.763,27.175,3562434,0
2006-03-13,27.112,27.471,26.824,26.871,2799385,0
2006-03-14,26.871,27.471,26.834,27.325,4876778,0
2006-03-15,26.369,26.918,26.281,26.556,10309420,0
2006-03-16,26.71,26.978,26.369,26.46,5341364,0
2006-03-17,26.414,26.575,26.369,26.46,5301424,0
2006-03-20,26.584,26.808,26.506,26.667,3796687,0
2006-03-21,26.789,26.789,26.327,26.478,3640521,0
2006-03-22,25.387,26.513,25.387,26.344,3683923,0
2006-03-23,26.434,26.65,26.344,26.361,3072121,0
2006-03-24,26.29,26.379,25.94,25.968,3852290,0
2006-03-27,26.379,26.773,26.379,26.613,4817035,0
2006-03-28,26.834,26.834,26.281,26.528,3207704,0
2006-03-29,26.683,27.012,26.513,26.871,3586041,0
2006-03-30,26.824,26.899,26.594,26.641,4407709,0
2006-03-31,26.763,27.157,26.537,26.7,3302010,0
2006-04-03,26.789,26.816,26.318,26.369,5051064,0
2006-04-04,26.443,26.65,26.3,26.613,3257261,0
2006-04-05,26.683,26.88,26.528,26.537,3283999,0
2006-04-06,27.248,27.962,26.996,27.934,8556782,0
2006-04-07,27.888,28.505,27.577,27.872,6013128,0
2006-04-10,27.838,27.872,27.453,27.569,3765813,0
2006-04-11,27.56,27.712,27.022,27.093,4213953,0
2006-04-12,26.962,27.342,26.953,26.988,3322703,0
2006-04-13,26.537,27.729,26.537,27.417,2898498,0
2006-04-17,27.291,27.352,26.7,27.086,2365669,0
2006-04-18,27.128,27.577,27.076,27.221,3162507,0
2006-04-19,27.175,27.266,26.746,26.808,4844109,0
2006-04-20,26.773,26.816,26.506,26.547,5469786,0
2006-04-21,26.547,26.594,25.95,26.262,5409266,0
2006-04-24,26.262,26.396,25.968,26.166,4816029,0
2006-04-25,26.076,26.252,25.701,25.844,6608713,0
2006-04-26,25.887,26.414,25.844,26.235,6973631,0
2006-04-27,25.71,26.789,25.71,26.556,6336093,0
2006-04-28,26.556,26.763,26.369,26.566,3631905,0
2006-05-01,26.566,27.266,26.566,26.7,5711756,0
2006-05-02,26.816,27.022,26.641,26.936,3827451,0
2006-05-03,27.022,27.239,26.65,26.816,4100635,0
2006-05-04,27.461,27.471,26.816,27.066,5160248,0
2006-05-05,27.256,27.729,27.103,27.676,4071664,0
2006-05-08,27.764,27.872,27.315,27.532,4235994,0
2006-05-09,27.38,27.584,27.325,27.434,2621516,0
2006-05-10,27.352,27.352,26.862,27.194,3424618,0
2006-05-11,27.167,27.167,26.594,26.71,3093375,0
2006-05-12,26.72,26.843,25.904,26.156,4548888,0
2006-05-15,26.076,26.528,25.95,26.46,3997041,0
2006-05-16,26.594,26.641,26.058,26.085,4292486,0
2006-05-17,25.863,26.138,25.628,25.808,4575513,0
2006-05-18,25.808,25.958,25.556,25.566,4232863,0
2006-05-19,25.556,25.904,25.361,25.585,6751348,0
2006-05-22,25.566,25.701,25.164,25.164,4647556,0
2006-05-23,25.922,26.996,25.701,25.71,7217724,0
2006-05-24,25.413,25.413,24.589,25.138,8761725,0
2006-05-25,25.252,25.717,25.225,25.654,6628848,0
2006-05-26,25.744,25.744,25.298,25.556,3225604,0
2006-05-30,25.423,25.44,24.736,24.751,4491948,0
2006-05-31,24.984,25.029,24.769,24.941,6176345,0
2006-06-01,25.252,25.575,25.207,25.54,4343720,0
2006-06-02,25.835,26.201,25.752,26.138,5782457,0
2006-06-05,26.192,26.192,25.549,25.752,4793319,0
2006-06-06,25.878,25.887,25.225,25.334,5122435,0
2006-06-07,25.37,26.166,25.343,25.556,5235870,0
2006-06-08,25.585,26.308,25.387,26.308,7077886,0
2006-06-09,26.308,26.521,25.835,26.11,4702709,0
2006-06-12,26.209,26.271,25.871,25.878,5891638,0
2006-06-13,25.78,26.04,25.503,25.896,7572680,0
2006-06-14,25.78,26.209,25.727,26.192,4861673,0
2006-06-15,26.252,26.908,26.085,26.782,5216515,0
2006-06-16,26.728,27.231,26.728,26.988,6144239,0
2006-06-19,27.022,27.175,26.451,26.594,3335905,0
2006-06-20,26.521,27.057,26.506,26.889,4402566,0
2006-06-21,26.953,27.076,26.547,26.603,4063493,0
2006-06-22,26.683,26.683,26.085,26.396,5915355,0
2006-06-23,26.235,26.521,26.093,26.103,3037553,0
2006-06-26,26.11,26.71,26.11,26.667,2774890,0
2006-06-27,26.547,26.953,26.129,26.146,4051747,0
2006-06-28,26.327,26.789,26.327,26.46,5116394,0
2006-06-29,26.683,27.266,26.369,27.221,6555465,0
2006-06-30,27.256,27.755,27.167,27.443,6027670,0
2006-07-03,27.443,27.453,27.138,27.352,1961380,0
2006-07-05,27.352,27.407,26.969,27.041,2970318,0
2006-07-06,27.031,27.086,26.746,26.908,3193049,0
2006-07-07,26.782,27.352,26.683,27.231,2940675,0
2006-07-10,27.712,28.427,27.499,27.988,6931454,0
2006-07-11,27.872,28.597,27.676,28.589,6684113,0
2006-07-12,28.589,29.007,28.49,28.607,7538338,0
2006-07-13,28.512,29.205,28.338,28.686,7590467,0
2006-07-14,28.56,28.793,28.229,28.319,6051833,0
2006-07-17,28.328,28.946,28.193,28.293,4780233,0
2006-07-18,28.202,28.418,27.584,28.051,16493145,0
2006-07-19,28.219,28.846,28.105,28.667,5609956,0
2006-07-20,28.758,29.052,28.541,28.648,4384555,0
2006-07-21,28.808,28.893,28.55,28.597,4263623,0
2006-07-24,28.607,29.25,28.55,29.196,4004538,0
2006-07-25,29.205,29.74,28.937,29.606,4049172,0
2006-07-26,29.588,29.679,29.357,29.499,5451104,0
2006-07-27,29.517,29.983,29.446,29.491,4595871,0
2006-07-28,29.499,29.767,28.988,29.132,5699787,0
2006-07-31,29.233,29.437,28.846,29.25,4805401,0
2006-08-01,29.357,29.402,29.052,29.319,4216081,0
2006-08-02,29.688,29.74,29.386,29.67,6020736,0
2006-08-03,29.499,30.65,29.274,30.306,10861263,0
2006-08-04,30.08,30.382,29.767,30.215,5751133,0
2006-08-07,30.391,30.618,29.74,29.928,4104660,0
2006-08-08,30.123,30.573,30.123,30.306,6944206,0
2006-08-09,30.373,30.391,29.578,29.661,3730574,0
2006-08-10,29.661,30.261,29.661,30.215,3562213,0
2006-08-11,30.168,30.536,29.965,30.364,3622286,0
2006-08-14,30.573,31.055,30.467,30.632,4307926,0
2006-08-15,30.66,31.25,30.66,31.198,3449003,0
2006-08-16,31.198,31.285,30.687,30.761,5066166,0
2006-08-17,30.77,31.18,30.706,30.734,5111698,0
2006-08-18,30.742,30.812,29.983,30.277,4154667,0
2006-08-21,30.072,30.277,29.928,30.08,3095948,0
2006-08-22,29.975,30.072,29.472,29.499,5186651,0
2006-08-23,29.499,29.578,29.098,29.463,4571039,0
2006-08-24,29.437,29.552,28.97,29.409,3663342,0
2006-08-25,29.453,29.688,29.132,29.463,3554047,0
2006-08-28,29.472,30.063,29.463,29.919,3038670,0
2006-08-29,29.946,30.364,29.67,30.103,5296949,0
2006-08-30,30.244,30.474,30.08,30.347,4067857,0
2006-08-31,30.347,30.347,29.785,29.993,5433093,0
2006-09-01,30.196,30.482,30.072,30.354,3353912,0
2006-09-05,30.751,31.02,30.641,30.822,5550442,0
2006-09-06,30.822,31.098,30.77,30.991,4546206,0
2006-09-07,30.991,31.778,30.715,31.386,7489785,0
2006-09-08,31.848,31.856,31.332,31.733,3893341,0
2006-09-11,31.797,32.297,31.636,32.053,5458713,0
2006-09-12,32.288,32.306,32.029,32.137,5582772,0
2006-09-13,32.003,32.19,31.081,31.162,8591912,0
2006-09-14,30.953,31.654,30.896,31.401,5411501,0
2006-09-15,31.598,31.832,31.011,31.055,5305562,0
2006-09-18,31.189,31.351,31.011,31.037,3562884,0
2006-09-19,31.198,31.285,30.777,31.098,3235562,0
2006-09-20,31.285,31.733,31.189,31.672,3371927,0
2006-09-21,30.972,30.972,28.096,29.024,47783413,0
2006-09-22,29.274,29.721,28.937,29.527,17643038,0
2006-09-25,29.3,29.534,27.352,27.801,23355802,0
2006-09-26,28.158,28.569,28.024,28.293,18022719,0
2006-09-27,28.418,29.3,28.381,28.919,13152545,0
2006-09-28,28.912,29.16,28.569,28.855,6820702,0
2006-09-29,28.827,29.061,28.658,28.711,6424578,0
2006-10-02,28.616,28.836,28.275,28.531,6155426,0
2006-10-03,28.446,28.512,28.211,28.381,7816554,0
2006-10-04,28.211,28.793,28.158,28.739,7427365,0
2006-10-05,28.541,28.56,26.737,27.648,34114596,0
2006-10-06,27.611,27.611,25.457,26.209,51593860,0
2006-10-09,26.093,26.575,25.744,26.566,21592089,0
2006-10-10,27.443,27.577,26.451,26.566,33682452,0
2006-10-11,26.728,27.925,26.46,27.854,21974119,0
2006-10-12,28.15,28.767,27.988,28.158,20938557,0
2006-10-13,28.158,28.355,27.745,27.792,10562690,0
2006-10-16,27.792,27.988,27.569,27.934,11433244,0
2006-10-17,28.007,28.007,27.666,27.829,7089860,0
2006-10-18,27.934,28.247,27.848,28.06,6965688,0
2006-10-19,27.515,27.934,27.266,27.848,10592334,0
2006-10-20,27.848,27.848,27.308,27.434,7197254,0
2006-10-23,27.352,28.114,27.352,27.981,7814428,0
2006-10-24,27.997,28.633,27.801,28.096,6875856,0
2006-10-25,27.988,28.31,27.371,27.594,9041733,0
2006-10-26,27.551,28.041,27.231,28.024,6978665,0
2006-10-27,28.024,28.158,27.764,27.888,5094693,0
2006-10-30,28.041,28.49,27.962,28.363,5822843,0
2006-10-31,28.531,28.589,28.024,28.051,9036251,0
2006-11-01,26.387,26.594,25.593,25.95,71991871,0
2006-11-02,26.192,26.369,25.575,25.798,41657969,0
2006-11-03,26.014,26.192,25.637,25.736,22097176,0
2006-11-06,25.825,26.72,25.79,26.674,25224335,0
2006-11-07,26.71,26.843,26.556,26.763,17941168,0
2006-11-08,26.908,26.918,26.369,26.478,28940031,0
2006-11-09,26.594,26.594,25.503,25.575,34677291,0
2006-11-10,25.637,26.066,25.593,25.887,17244452,0
2006-11-13,25.896,26.201,25.854,25.913,17829075,0
2006-11-14,26.138,26.3,25.835,25.854,25970046,0
2006-11-15,25.968,26.379,25.922,26.3,22915374,0
2006-11-16,26.335,26.556,26.271,26.47,16764426,0
2006-11-17,26.47,26.47,25.717,25.986,22682805,0
2006-11-20,25.922,25.932,25.038,25.431,28416596,0
2006-11-21,25.44,25.476,24.815,25.101,20949408,0
2006-11-22,25.075,25.172,24.915,25.029,15066830,0
2006-11-24,24.851,25.048,24.825,25.001,4441047,0
2006-11-27,25.001,25.001,24.279,24.307,23851488,0
2006-11-28,24.234,24.654,24.216,24.646,20053015,0
2006-11-29,24.869,25.522,24.761,25.503,24407806,0
2006-11-30,25.854,25.904,25.38,25.717,17593701,0
2006-12-01,25.593,25.863,25.449,25.628,13957322,0
2006-12-04,25.619,26.201,25.619,26.156,16001265,0
2006-12-05,26.252,26.547,26.192,26.47,11626329,0
2006-12-06,26.71,27.291,26.513,26.852,18128548,0
2006-12-07,26.996,27.256,26.799,26.824,10738097,0
2006-12-08,26.773,27.093,26.728,27.022,6319425,0
2006-12-11,27.041,27.128,26.746,26.918,10170366,0
2006-12-12,27.086,27.212,26.754,26.936,11050770,0
2006-12-13,27.041,27.256,26.862,27.093,7576149,0
2006-12-14,27.148,27.737,27.103,27.461,13533793,0
2006-12-15,27.49,28.105,27.266,27.282,15504681,0
2006-12-18,27.352,27.417,26.46,26.824,47309315,0
2006-12-19,26.889,26.889,26.318,26.799,22128947,0
2006-12-20,26.71,26.996,26.594,26.737,12911358,0
2006-12-21,27.022,27.872,26.782,27.639,15693066,0
2006-12-22,28.239,28.409,27.783,27.934,9844834,0
2006-12-26,27.881,28.114,27.722,27.872,5288783,0
2006-12-27,27.981,28.069,27.712,27.906,5862331,0
2006-12-28,27.925,27.997,27.686,27.934,5234078,0
2006-12-29,27.881,28.06,27.499,27.629,4710539,0
2007-01-03,27.666,28.06,27.231,27.569,11614249,0
2007-01-04,27.898,27.915,27.407,27.712,10399918,0
2007-01-05,27.722,27.934,27.434,27.863,11985649,0
2007-01-08,28.166,28.219,27.49,28.024,15857848,0
2007-01-09,28.007,28.132,27.49,27.722,15449531,0
2007-01-10,27.712,28.041,27.39,27.997,11089251,0
2007-01-11,27.925,28.219,27.658,28.166,11574088,0
2007-01-12,28.176,28.597,27.962,28.55,11207384,0
2007-01-16,28.427,28.711,28.275,28.418,15885706,0
2007-01-17,28.607,29.16,28.522,29.034,23299644,0
2007-01-18,29.16,29.178,28.767,29.15,20466811,0
2007-01-19,29.291,29.839,29.098,29.75,30402252,0
2007-01-22,29.499,29.721,29.367,29.527,16099481,0
2007-01-23,29.319,29.839,29.25,29.721,14133849,0
2007-01-24,29.721,30.011,29.347,29.376,17225660,0
2007-01-25,29.376,29.561,29.214,29.274,14265072,0
2007-01-26,29.283,29.578,29.081,29.472,13704277,0
2007-01-29,29.418,29.517,29.168,29.224,6104187,0
2007-01-30,29.409,29.795,29.367,29.544,9489425,0
2007-01-31,29.652,30.142,29.544,30.08,15856843,0
2007-02-01,29.946,30.018,29.499,29.76,18640227,0
2007-02-02,29.993,29.993,29.544,29.67,15409036,0
2007-02-05,29.679,29.829,29.499,29.767,8267491,0
2007-02-06,29.795,29.812,29.472,29.706,8468294,0
2007-02-07,29.679,29.829,29.264,29.713,7783327,0
2007-02-08,29.795,29.839,29.367,29.606,9794600,0
2007-02-09,29.652,29.721,29.3,29.418,12043036,0
2007-02-12,29.319,29.418,28.953,29.042,13839254,0
2007-02-13,28.855,29.007,28.497,28.686,28385933,0
2007-02-14,28.677,29.25,28.497,29.25,15171907,0
2007-02-15,29.274,29.776,29.132,29.418,14208581,0
2007-02-16,29.205,29.446,28.988,29.256,9902219,0
2007-02-20,29.098,29.357,29.007,29.309,8921809,0
2007-02-21,29.25,29.661,29.141,29.561,8960850,0
2007-02-22,29.499,29.614,28.929,29.071,9716856,0
2007-02-23,29.141,29.205,28.846,29.034,8628489,0
2007-02-26,28.893,29.132,28.775,28.946,8254102,0
2007-02-27,28.693,28.703,27.499,28.158,15703356,0
2007-02-28,28.158,28.505,27.962,28.087,11563458,0
2007-03-01,27.944,28.15,27.221,28.014,12057037,0
2007-03-02,27.962,28.024,27.639,27.658,10985436,0
2007-03-05,27.407,27.988,27.308,27.522,10682560,0
2007-03-06,27.934,28.069,27.49,27.981,10744029,0
2007-03-07,27.801,28.219,27.712,27.997,10157615,0
2007-03-08,28.512,29.633,28.328,28.97,51154440,0
2007-03-09,29.453,29.453,29.061,29.141,40434690,0
2007-03-12,28.512,28.902,28.069,28.589,50732923,0
2007-03-13,28.846,29.114,28.338,28.512,37791361,0
2007-03-14,28.512,29.088,28.363,28.884,40369654,0
2007-03-15,28.893,29.928,28.893,29.803,52848984,0
2007-03-16,29.767,30.287,29.196,29.446,63276141,0
2007-03-19,29.679,29.928,29.482,29.623,25865826,0
2007-03-20,29.795,30.161,29.517,30.094,22966727,0
2007-03-21,30.132,30.991,30.046,30.991,38349215,0
2007-03-22,31.108,31.225,30.491,30.668,27250279,0
2007-03-23,30.761,30.945,30.573,30.904,32625633,0
2007-03-26,31.108,31.198,30.66,30.945,29681351,0
2007-03-27,30.953,31.047,30.536,30.724,35898676,0
2007-03-28,30.573,31.055,30.329,30.347,50090200,0
2007-03-29,30.742,30.928,30.27,30.536,23756826,0
2007-03-30,30.66,30.831,30.277,30.518,17840539,0
2007-04-02,30.734,30.896,30.518,30.77,20258954,0
2007-04-03,30.841,31.154,30.601,30.65,19455369,0
2007-04-04,30.991,31.037,30.697,30.921,13611763,0
2007-04-05,30.928,31.136,30.687,31.047,13149911,0
2007-04-09,31.145,31.322,31.064,31.198,15768333,0
2007-04-10,31.089,31.285,31.02,31.285,12825624,0
2007-04-11,31.332,31.572,31.233,31.294,16864989,0
2007-04-12,31.294,31.332,30.945,31.313,9767299,0
2007-04-13,31.42,31.69,31.285,31.401,11857313,0
2007-04-16,31.401,31.598,31.208,31.241,11399715,0
2007-04-17,31.342,31.394,30.972,31.037,18092557,0
2007-04-18,31.073,31.285,30.751,30.904,26002139,0
2007-04-19,31.198,31.394,30.706,31.208,34770627,0
2007-04-20,31.332,31.581,31.198,31.257,17280546,0
2007-04-23,31.466,31.466,31.241,31.37,35056420,0
2007-04-24,31.725,32.977,31.725,32.817,53364582,0
2007-04-25,33.057,33.066,32.331,32.788,18484475,0
2007-04-26,32.843,33.208,32.788,32.948,18314831,0
2007-04-27,32.807,32.938,32.492,32.835,9758405,0
2007-04-30,32.938,33.252,32.396,32.396,17516908,0
2007-05-01,32.091,32.464,31.466,32.062,16726862,0
2007-05-02,32.137,32.663,32.072,32.473,13823396,0
2007-05-03,32.492,32.716,32.181,32.279,8818299,0
2007-05-04,32.835,32.929,32.012,32.127,9129288,0
2007-05-07,32.521,32.521,31.931,32.288,26341903,0
2007-05-08,32.378,33.252,32.181,33.084,38600590,0
2007-05-09,33.084,34.037,32.985,33.987,32774532,0
2007-05-10,33.842,34.371,33.496,33.496,20435266,0
2007-05-11,33.433,33.566,33.165,33.352,10632273,0
2007-05-14,33.352,33.487,33.227,33.386,14245272,0
2007-05-15,33.317,33.917,33.271,33.584,19812471,0
2007-05-16,33.584,34.174,33.442,34.074,22649198,0
2007-05-17,33.7,34.23,33.612,34.02,19336898,0
2007-05-18,34.047,34.399,33.907,34.379,22530325,0
2007-05-21,34.379,34.46,33.744,33.79,17015670,0
2007-05-22,33.85,33.971,33.227,33.594,13188567,0
2007-05-23,33.7,34.156,33.602,34.056,29379382,0
2007-05-24,33.971,34.435,33.907,34.23,25646721,0
2007-05-25,34.194,35.256,34.194,34.933,24533346,0
2007-05-29,34.816,34.933,34.55,34.749,17978379,0
2007-05-30,34.749,34.87,34.61,34.749,16245420,0
2007-05-31,34.844,34.943,34.313,34.452,16725024,0
2007-06-01,34.417,34.74,34.265,34.46,12788389,0
2007-06-04,34.371,34.722,34.028,34.14,13321678,0
2007-06-05,33.971,34.103,33.594,33.79,13746371,0
2007-06-06,33.513,33.622,33.252,33.299,12709561,0
2007-06-07,33.352,34.774,33.299,33.584,26632117,0
2007-06-08,33.521,33.935,33.496,33.842,11959139,0
2007-06-11,33.842,33.917,33.468,33.477,9126672,0
2007-06-12,33.352,33.622,33.165,33.208,11432037,0
2007-06-13,33.386,33.521,33.075,33.433,9685658,0
2007-06-14,33.433,33.7,33.271,33.308,10341216,0
2007-06-15,33.386,33.85,33.386,33.639,15874743,0
2007-06-18,33.639,33.683,33.299,33.378,8071385,0
2007-06-19,33.433,33.648,33.129,33.537,8006056,0
2007-06-20,33.537,33.744,33.057,33.11,9226278,0
2007-06-21,32.985,33.289,32.645,33.181,11594518,0
2007-06-22,33.031,33.101,32.538,32.671,13481281,0
2007-06-25,32.897,33.075,32.323,32.457,9388533,0
2007-06-26,32.457,32.716,31.823,32.053,13838663,0
2007-06-27,31.841,32.807,31.44,32.689,15426428,0
2007-06-28,32.698,33.048,32.271,32.671,12435463,0
2007-06-29,32.807,33.137,32.271,32.585,11493244,0
2007-07-02,32.585,32.77,32.35,32.663,8978447,0
2007-07-03,32.575,32.985,32.473,32.663,3165309,0
2007-07-05,32.671,33.031,32.297,32.663,5695424,0
2007-07-06,32.716,32.977,32.448,32.861,8013440,0
2007-07-09,32.852,32.985,32.611,32.762,7598015,0
2007-07-10,32.594,32.628,32.162,32.297,9629488,0
2007-07-11,32.753,32.753,31.922,32.341,7782321,0
2007-07-12,32.425,32.77,32.137,32.645,14302657,0
2007-07-13,32.929,32.929,32.235,32.502,11981738,0
2007-07-16,32.502,32.538,32.313,32.35,6901576,0
2007-07-17,32.415,32.502,32.137,32.243,7038396,0
2007-07-18,32.368,32.611,31.866,32.271,12671404,0
2007-07-19,32.288,32.708,31.411,31.903,18187847,0
2007-07-20,31.856,32.1,31.581,31.874,11007570,0
2007-07-23,32.053,32.448,31.913,32.226,9115649,0
2007-07-24,31.778,32.779,31.778,32.11,9472519,0
2007-07-25,31.959,32.645,31.959,32.575,11941534,0
2007-07-26,32.137,32.386,31.537,31.806,19420557,0
2007-07-27,31.646,31.913,31.332,31.411,12005345,0
2007-07-30,31.761,31.913,31.108,31.394,12806320,0
2007-07-31,31.866,32.207,31.457,31.457,15368614,0
2007-08-01,31.154,32.406,31.154,31.77,14638696,0
2007-08-02,32.628,33.12,32.313,32.888,30413561,0
2007-08-03,33.075,33.181,32.441,32.566,16151289,0
2007-08-06,32.628,33.335,32.548,33.335,15814035,0
2007-08-07,33.299,34.148,33.075,34.066,19868207,0
2007-08-08,33.926,34.889,33.926,34.584,23455498,0
2007-08-09,34.575,34.584,33.674,33.691,21050567,0
2007-08-10,32.985,34.131,32.977,33.971,14451871,0
2007-08-13,34.194,34.265,33.664,33.907,12308834,0
2007-08-14,34.066,34.14,33.386,33.386,14145614,0
2007-08-15,33.433,33.85,32.807,32.807,21733539,0
2007-08-16,32.645,33.039,32.262,32.628,20919557,0
2007-08-17,33.317,33.513,32.331,32.912,21004560,0
2007-08-20,32.929,33.252,32.628,32.708,9067133,0
2007-08-21,32.708,32.779,32.331,32.77,13443879,0
2007-08-22,33.084,33.317,32.929,33.075,10312887,0
2007-08-23,33.327,33.344,32.762,32.912,7911638,0
2007-08-24,33.299,33.299,32.19,32.897,7093329,0
2007-08-27,32.744,33.039,32.637,32.788,5654188,0
2007-08-28,32.618,32.897,32.473,32.689,9571877,0
2007-08-29,32.734,33.477,32.386,33.395,9133575,0
2007-08-30,33.004,33.833,32.912,33.289,10382246,0
2007-08-31,33.574,34.005,33.327,33.808,11923117,0
2007-09-04,34.037,34.291,33.449,34.22,8974207,0
2007-09-05,34.274,34.333,33.487,33.952,10895833,0
2007-09-06,33.772,34.23,33.584,33.898,5968889,0
2007-09-07,33.513,33.584,32.995,33.243,10614258,0
2007-09-10,33.317,33.504,32.744,33.19,7229133,0
2007-09-11,33.477,33.622,33.146,33.442,7347606,0
2007-09-12,33.468,33.888,33.327,33.352,9501914,0
2007-09-13,33.513,34.005,33.299,33.754,8041525,0
2007-09-14,33.622,33.917,33.395,33.817,11251640,0
2007-09-17,33.691,33.744,33.262,33.433,7865103,0
2007-09-18,33.531,34.298,33.344,33.971,13735376,0
2007-09-19,33.971,34.305,33.799,34.084,12295849,0
2007-09-20,33.926,33.971,33.612,33.799,10430235,0
2007-09-21,33.987,34.194,33.691,33.817,17737452,0
2007-09-24,33.898,34.417,33.719,34.084,10321755,0
2007-09-25,34.028,35.176,33.935,34.757,12490398,0
2007-09-26,35.22,35.577,34.791,35.033,14690862,0
2007-09-27,35.3,35.417,34.54,35.399,7987798,0
2007-09-28,35.275,35.622,35.138,35.425,9757783,0
2007-10-01,33.531,34.202,32.566,33.208,61497341,0
2007-10-02,33.657,34.506,33.299,34.379,22733137,0
2007-10-03,34.506,34.835,34.066,34.23,13382373,0
2007-10-04,34.712,35.748,34.313,34.559,7230253,0
2007-10-05,34.861,35.166,34.584,34.807,8700396,0
2007-10-08,34.816,35.176,34.766,35.016,5481262,0
2007-10-09,35.05,35.246,34.55,34.924,8364252,0
2007-10-10,34.961,35.13,34.575,34.73,6508263,0
2007-10-11,34.861,35.748,34.766,35.417,10044740,0
2007-10-12,35.31,35.685,35.212,35.668,12317877,0
2007-10-15,35.668,35.844,35.435,35.711,9073278,0
2007-10-16,35.72,35.81,35.435,35.551,8465387,0
2007-10-17,35.792,35.972,35.238,35.516,11938218,0
2007-10-18,35.497,36.034,35.05,35.88,11240499,0
2007-10-19,35.739,35.88,34.98,34.99,9865014,0
2007-10-22,34.783,35.57,34.575,35.506,8165094,0
2007-10-23,35.612,35.89,35.212,35.853,6898677,0
2007-10-24,35.748,36.043,35.176,36.043,13023606,0
2007-10-25,36.005,36.748,35.8,36.634,12549796,0
2007-10-26,36.857,37.545,36.588,37.026,11752184,0
2007-10-29,37.276,37.527,36.926,37.391,8432702,0
2007-10-30,37.169,37.382,36.48,36.839,10370723,0
2007-10-31,37.321,37.615,36.452,37.239,14842625,0
2007-11-01,36.49,37.321,36.114,36.676,21642924,0
2007-11-02,36.766,37.373,36.561,37.321,14859426,0
2007-11-05,37.321,37.357,36.65,36.961,7594008,0
2007-11-06,36.989,37.409,36.293,37.382,10220692,0
2007-11-07,36.961,37.939,36.961,37.221,15138924,0
2007-11-08,37.257,37.776,36.875,37.687,15097044,0
2007-11-09,37.884,37.884,37.07,37.152,13445195,0
2007-11-12,37.007,37.5,36.926,37.036,14176417,0
2007-11-13,37.267,37.965,37.152,37.767,21248615,0
2007-11-14,37.921,38.079,37.276,37.367,15544595,0
2007-11-15,37.296,37.949,37.296,37.561,15144080,0
2007-11-16,37.893,37.893,37.455,37.732,18080230,0
2007-11-19,37.57,37.803,37.367,37.437,13767448,0
2007-11-20,37.57,37.634,36.634,37.097,16348328,0
2007-11-21,36.722,37.097,36.399,36.49,14735443,0
2007-11-23,36.657,37.509,36.657,37.492,9249882,0
2007-11-26,37.57,37.57,36.58,36.685,9934789,0
2007-11-27,36.936,36.961,36.148,36.794,13036576,0
2007-11-28,36.999,37.186,36.443,37.097,24972981,0
2007-11-29,36.918,36.944,35.461,35.81,28024097,0
2007-11-30,36.309,36.634,35.676,35.837,14775233,0
2007-12-03,35.899,36.114,35.506,35.676,10028763,0
2007-12-04,35.487,35.631,34.852,34.915,17903803,0
2007-12-05,35.166,35.184,34.684,35.016,14652337,0
2007-12-06,35.007,35.784,35.007,35.622,14005282,0
2007-12-07,35.757,36.105,35.693,35.792,11527955,0
2007-12-10,35.963,36.265,35.693,35.767,12219260,0
2007-12-11,36.105,36.275,35.577,35.64,11651408,0
2007-12-12,35.98,36.204,35.31,35.56,16339124,0
2007-12-13,35.56,35.659,35.068,35.451,9933472,0
2007-12-14,35.283,35.408,35.033,35.041,10632954,0
2007-12-17,35.041,35.319,34.852,34.98,15222878,0
2007-12-18,34.999,35.184,34.674,34.99,9768088,0
2007-12-19,35.041,35.399,34.915,35.3,10204937,0
2007-12-20,35.256,35.265,34.313,34.722,21956689,0
2007-12-21,35.059,35.748,34.924,35.443,22229158,0
2007-12-24,35.275,35.739,35.275,35.693,4920599,0
2007-12-26,35.622,35.659,35.094,35.577,5902860,0
2007-12-27,35.551,35.649,35.229,35.451,6497568,0
2007-12-28,35.451,36.051,35.435,35.757,8027262,0
2007-12-31,35.587,35.784,35.408,35.533,7204169,0
2008-01-02,35.497,35.72,35.076,35.176,18966896,0
2008-01-03,33.683,33.782,32.511,32.871,83089852,0
2008-01-04,32.861,33.7,32.36,33.317,27131349,0
2008-01-07,33.477,34.417,32.929,34.148,23677568,0
2008-01-08,34.371,34.907,33.458,33.547,23713328,0
2008-01-09,33.674,33.944,32.521,33.243,23203709,0
2008-01-10,33.556,33.926,33.022,33.639,15142013,0
2008-01-11,33.395,33.7,32.77,32.871,17198457,0
2008-01-14,32.958,33.271,32.306,32.473,18780967,0
2008-01-15,32.323,32.35,31.778,32.199,23628536,0
2008-01-16,31.996,33.386,31.987,33.165,17688940,0
2008-01-17,33.19,33.869,33.048,33.048,15201600,0
2008-01-18,33.271,33.879,32.797,33.004,15869883,0
2008-01-22,31.699,33.664,31.699,33.327,19668346,0
2008-01-23,32.406,33.735,32.406,33.156,21715191,0
2008-01-24,32.091,32.762,31.95,32.35,26480848,0
2008-01-25,32.594,32.897,31.528,31.788,17414994,0
2008-01-28,31.733,31.959,31.208,31.725,19372786,0
2008-01-29,31.931,32.698,31.466,32.457,19112320,0
2008-01-30,32.521,33.11,32.19,32.199,14799249,0
2008-01-31,33.7,35.05,33.513,34.783,37163759,0
2008-02-01,34.861,35.784,34.593,35.668,20841049,0
2008-02-04,35.676,35.792,35.085,35.085,11422208,0
2008-02-05,34.54,34.953,33.86,33.971,15957861,0
2008-02-06,34.148,35.059,34.103,34.283,14164202,0
2008-02-07,34.156,35.319,33.979,35.007,12237465,0
2008-02-08,34.889,35.543,34.684,35.363,17789565,0
2008-02-11,35.425,35.996,35.094,35.909,14436384,0
2008-02-12,36.061,36.49,35.844,36.08,11619826,0
2008-02-13,35.767,36.545,35.767,36.399,10449002,0
2008-02-14,36.338,36.551,35.372,35.596,15713044,0
2008-02-15,35.399,35.622,35.016,35.506,12179768,0
2008-02-19,35.844,36.08,35.435,35.819,12339314,0
2008-02-20,35.497,36.551,35.497,36.212,12738724,0
2008-02-21,36.265,36.535,35.837,35.972,11506959,0
2008-02-22,36.051,36.356,35.533,35.899,15938080,0
2008-02-25,36.015,36.07,35.381,35.989,10535849,0
2008-02-26,35.872,36.204,35.659,35.837,10358033,0
2008-02-27,35.693,36.561,35.596,36.185,13183439,0
2008-02-28,36.07,36.676,35.8,36.588,11894210,0
2008-02-29,36.123,36.784,35.954,36.096,13098768,0
2008-03-03,35.989,36.043,35.487,35.837,8754301,0
2008-03-04,35.56,36.776,35.56,36.58,12691801,0
2008-03-05,36.643,36.703,35.784,36.005,9880194,0
2008-03-06,35.899,36.07,35.007,35.041,9651758,0
2008-03-07,34.835,35.293,34.47,34.783,7674190,0
2008-03-10,34.826,35.417,34.323,34.559,8282593,0
2008-03-11,35.265,35.605,34.816,35.525,12804549,0
2008-03-12,35.533,35.844,35.094,35.194,9930783,0
2008-03-13,34.783,35.844,34.766,35.702,14598265,0
2008-03-14,35.89,35.89,34.056,34.515,13871070,0
2008-03-17,33.63,35.256,33.433,33.537,15548528,0
2008-03-18,33.664,35.113,33.664,35.085,12246912,0
2008-03-19,35.184,35.757,34.99,34.99,11236168,0
2008-03-20,35.033,35.928,34.524,35.622,17865226,0
2008-03-24,35.711,36.731,35.631,36.58,13744041,0
2008-03-25,36.615,37.124,36.114,36.784,11989260,0
2008-03-26,36.667,37.007,35.989,36.875,9066190,0
2008-03-27,36.936,37.08,36.509,36.551,11445548,0
2008-03-28,36.74,37.07,36.443,36.517,6177167,0
2008-03-31,36.49,36.961,36.158,36.212,10236017,0
2008-04-01,36.471,36.999,36.148,36.802,11678978,0
2008-04-02,36.766,36.811,35.605,35.739,9861881,0
2008-04-03,35.543,36.212,35.516,35.631,8463820,0
2008-04-04,35.748,36.176,35.417,36.024,6502695,0
2008-04-07,36.212,37.088,36.212,36.643,10542530,0
2008-04-08,36.452,36.722,36.293,36.545,7513262,0
2008-04-09,36.356,36.545,36.061,36.284,8548689,0
2008-04-10,36.212,36.944,36.005,36.713,9861405,0
2008-04-11,36.347,36.676,35.837,35.89,7941275,0
2008-04-14,35.81,36.114,35.354,35.596,6588687,0
2008-04-15,35.757,35.837,35.202,35.57,7795068,0
2008-04-16,35.837,35.954,35.47,35.89,8711916,0
2008-04-17,35.711,36.222,35.676,36.131,6220710,0
2008-04-18,36.452,36.667,36.07,36.275,8323488,0
2008-04-21,36.194,36.265,35.516,35.863,7026216,0
2008-04-22,35.757,36.114,35.283,35.649,6906530,0
2008-04-23,35.757,36.499,35.533,36.328,8555099,0
2008-04-24,36.443,36.694,36.024,36.426,7272532,0
2008-04-25,36.561,36.776,36.07,36.588,8714871,0
2008-04-28,36.319,36.98,36.319,36.676,8917527,0
2008-04-29,36.65,37.097,36.588,36.893,7117776,0
2008-04-30,37.186,37.276,36.043,36.089,11638737,0
2008-05-01,35.844,36.561,34.879,36.461,19788225,0
2008-05-02,36.74,37.409,35.963,36.139,15196486,0
2008-05-05,36.624,37.679,35.989,37.373,12738295,0
2008-05-06,36.667,37.313,36.545,37.107,10038756,0
2008-05-07,37.195,37.399,36.83,37.16,3644587,0
2008-05-08,37.195,37.428,35.989,37.114,7823790,0
2008-05-09,36.909,37.08,36.443,36.952,5078025,0
2008-05-12,36.971,37.239,36.667,36.82,7826483,0
2008-05-13,36.989,37.026,36.461,36.766,8912154,0
2008-05-14,36.999,38.009,36.74,37.714,11163661,0
2008-05-15,37.661,38.84,37.428,38.606,14608588,0
2008-05-16,38.634,38.91,38.144,38.812,10671714,0
2008-05-19,38.752,39.107,38.312,38.448,8314194,0
2008-05-20,38.34,38.553,37.812,38.161,6625850,0
2008-05-21,38.303,38.562,37.313,37.519,14306564,0
2008-05-22,37.545,38.448,37.545,38.071,10057083,0
2008-05-23,37.965,38.258,37.652,37.679,9356263,0
2008-05-27,37.767,38.079,37.213,37.553,7972296,0
2008-05-28,37.732,38.144,37.587,37.949,6532440,0
2008-05-29,37.812,38.752,37.812,38.394,6752635,0
2008-05-30,38.544,38.544,37.972,38.249,7258723,0
2008-06-02,38.126,38.475,37.838,38.154,8650061,0
2008-06-03,38.349,38.902,38.18,38.698,12571969,0
2008-06-04,38.616,39.062,38.349,38.831,9334092,0
2008-06-05,39.188,39.591,38.874,39.439,11205612,0
2008-06-06,39.332,39.332,38.044,38.117,9886879,0
2008-06-09,38.241,38.358,37.679,37.981,6069318,0
2008-06-10,37.687,38.027,37.587,37.812,7596053,0
2008-06-11,37.67,37.812,36.839,36.971,10248503,0
2008-06-12,37.08,37.714,37.08,37.437,7020614,0
2008-06-13,37.304,38.18,37.286,38.098,6930856,0
2008-06-16,37.921,38.241,37.239,38.052,8214396,0
2008-06-17,38.089,38.216,37.239,37.455,7171804,0
2008-06-18,37.296,37.428,36.417,36.857,10120836,0
2008-06-19,36.909,37.267,36.417,37.097,9154823,0
2008-06-20,36.748,37.286,36.426,36.971,10112059,0
2008-06-23,37.063,37.169,35.693,35.944,11896694,0
2008-06-24,35.837,36.606,35.363,36.167,10098945,0
2008-06-25,36.167,37.349,36.096,36.676,9181861,0
2008-06-26,36.185,36.417,35.229,35.293,9240350,0
2008-06-27,35.31,35.899,35.085,35.551,11717060,0
2008-06-30,35.283,35.88,35.246,35.372,12450076,0
2008-07-01,35.016,35.184,34.291,35.041,11454755,0
2008-07-02,35.104,35.104,34.389,34.593,12594539,0
2008-07-03,34.861,34.943,34.265,34.408,7881702,0
2008-07-07,34.487,35.13,34.323,34.666,12044696,0
2008-07-08,34.559,35.293,34.165,34.674,16194523,0
2008-07-09,34.684,35.007,34.444,34.478,15464150,0
2008-07-10,34.497,34.666,34.121,34.417,11233334,0
2008-07-11,34.103,35.024,33.987,34.54,11265542,0
2008-07-14,35.024,35.05,34.011,34.291,7478238,0
2008-07-15,34.02,34.487,32.628,34.165,14255008,0
2008-07-16,34.165,34.656,33.487,34.618,13969548,0
2008-07-17,34.783,34.97,33.7,34.506,11059701,0
2008-07-18,34.534,34.74,33.048,33.395,15274368,0
2008-07-21,33.433,33.917,33.048,33.674,8276567,0
2008-07-22,33.468,34.693,33.352,34.637,10414819,0
2008-07-23,34.274,35.479,34.265,34.861,10910893,0
2008-07-24,34.943,34.953,33.962,34.037,9969808,0
2008-07-25,34.084,34.575,33.907,34.274,9240796,0
2008-07-28,34.399,34.693,33.208,33.218,12732658,0
2008-07-29,33.156,34.452,33.146,34.23,11665471,0
2008-07-30,34.559,34.953,33.944,34.478,12645989,0
2008-07-31,33.772,34.093,32.585,32.628,26521487,0
2008-08-01,33.227,33.299,31.636,31.959,23648770,0
2008-08-04,31.996,32.708,31.959,32.368,16676717,0
2008-08-05,32.637,33.763,32.378,33.556,16743199,0
2008-08-06,33.556,33.744,33.208,33.521,11998244,0
2008-08-07,33.344,33.79,32.897,33.327,10895343,0
2008-08-08,33.11,34.712,33.075,34.524,13530130,0
2008-08-11,34.54,35.166,34.255,34.452,11390004,0
2008-08-12,34.417,34.584,33.996,34.011,10588802,0
2008-08-13,33.084,34.255,33.066,33.996,20092532,0
2008-08-14,34.156,34.703,33.433,34.047,11019516,0
2008-08-15,34.184,34.674,34.066,34.497,10018061,0
2008-08-18,34.305,34.646,33.907,34.22,8302730,0
2008-08-19,34.131,34.237,33.433,33.648,5681055,0
2008-08-20,33.79,33.79,33.075,33.361,8116928,0
2008-08-21,33.234,33.537,32.716,33.395,8404730,0
2008-08-22,33.602,33.735,33.386,33.639,9697902,0
2008-08-25,33.468,33.674,32.637,32.753,9403269,0
2008-08-26,32.807,33.281,32.483,33.013,7050633,0
2008-08-27,32.977,33.252,32.671,33.146,6334678,0
2008-08-28,33.281,33.289,32.985,33.075,10084140,0
2008-08-29,33.048,33.075,32.716,32.716,9195163,0
2008-09-02,33.137,33.566,32.843,33.317,12768619,0
2008-09-03,33.299,33.612,32.77,33.477,12051358,0
2008-09-04,33.352,33.566,32.585,32.618,9140761,0
2008-09-05,32.483,32.556,31.672,32.053,15422914,0
2008-09-08,32.825,33.531,32.279,33.504,12582944,0
2008-09-09,33.468,34.074,32.538,32.566,14189940,0
2008-09-10,32.708,33.271,32.432,32.938,10172319,0
2008-09-11,32.938,33.683,32.483,33.664,9979805,0
2008-09-12,33.327,34.011,33.066,33.648,8647709,0
2008-09-15,32.708,33.262,32.585,32.645,11342178,0
2008-09-16,32.181,32.448,31.672,32.297,12778174,0
2008-09-17,32.137,32.271,31.02,31.294,15145640,0
2008-09-18,31.788,32.502,30.784,32.279,21088999,0
2008-09-19,33.075,34.628,31.968,32.279,19238660,0
2008-09-22,32.288,32.288,31.198,31.304,9533742,0
2008-09-23,31.313,31.733,29.983,30.087,15373109,0
2008-09-24,30.234,30.429,28.436,29.588,22682304,0
2008-09-25,29.785,30.953,29.75,30.751,11771705,0
2008-09-26,29.864,31.743,29.864,31.267,8747667,0
2008-09-29,30.953,31.198,27.729,29.205,17414664,0
2008-09-30,29.534,30.482,28.767,30.087,14832369,0
2008-10-01,29.76,30.411,29.409,30.187,8122426,0
2008-10-02,30.018,30.831,28.739,29.205,11564901,0
2008-10-03,29.614,30.65,28.427,28.541,12462290,0
2008-10-06,27.863,28.541,25.029,27.274,15380941,0
2008-10-07,28.481,28.49,25.476,26.04,12786534,0
2008-10-08,25.486,27.333,25.029,26.674,13698809,0
2008-10-09,28.512,28.512,26.252,27.157,17668643,0
2008-10-10,25.79,28.648,23.339,27.602,30898361,0
2008-10-13,28.427,28.648,26.085,28.338,22118510,0
2008-10-14,29.376,29.829,25.922,26.47,20894012,0
2008-10-15,26.506,26.631,23.465,23.867,16683412,0
2008-10-16,23.607,25.38,22.785,25.138,18249626,0
2008-10-17,24.297,25.431,23.403,24.055,15947154,0
2008-10-20,24.787,25.978,24.242,25.79,11907568,0
2008-10-21,25.38,27.611,25.352,26.603,15447548,0
2008-10-22,26.076,26.353,25.048,25.79,14082362,0
2008-10-23,25.958,26.953,24.358,25.808,15971867,0
2008-10-24,24.226,25.566,23.912,24.825,13509619,0
2008-10-27,24.546,24.887,21.678,21.83,22124376,0
2008-10-28,22.312,24.976,21.767,24.869,23581853,0
2008-10-29,24.915,24.915,23.216,23.518,21341569,0
2008-10-30,24.439,26.506,24.439,26.209,21920795,0
2008-10-31,26.138,28.409,26.138,27.398,19194367,0
2008-11-03,27.39,28.041,26.871,27.56,8722855,0
2008-11-04,28.123,29.052,27.764,28.4,12573707,0
2008-11-05,28.132,29.081,27.231,27.434,12754872,0
2008-11-06,27.148,27.783,26.424,26.683,12385538,0
2008-11-07,26.799,27.256,26.46,27.086,8949381,0
2008-11-10,27.471,27.863,25.94,26.537,9873682,0
2008-11-11,26.335,26.926,25.217,25.808,10851415,0
2008-11-12,25.44,25.958,25.138,25.316,10229152,0
2008-11-13,25.057,27.712,24.787,27.471,16176730,0
2008-11-14,26.953,27.712,25.727,26.201,13355004,0
2008-11-17,25.854,25.94,24.859,25.261,14047142,0
2008-11-18,25.27,25.896,24.815,25.761,12502805,0
2008-11-19,25.674,26.674,24.769,24.887,12009141,0
2008-11-20,24.582,26.04,23.607,23.957,18173444,0
2008-11-21,24.573,24.573,20.729,23.59,29085301,0
2008-11-24,23.894,25.896,23.448,25.37,14829685,0
2008-11-25,25.701,26.537,24.27,24.859,14907393,0
2008-11-26,24.358,25.111,23.688,24.949,14665042,0
2008-11-28,24.896,25.922,24.887,25.863,6167801,0
2008-12-01,25.235,25.817,24.108,24.199,11078879,0
2008-12-02,24.477,24.654,23.653,24.209,11542733,0
2008-12-03,24.209,24.377,22.912,23.536,16990177,0
2008-12-04,23.278,25.155,22.957,24.117,12794661,0
2008-12-05,23.803,25.101,23.179,24.923,12057285,0
2008-12-08,25.457,25.887,24.279,25.44,13849596,0
2008-12-09,25.207,26.353,25.075,25.27,12859019,0
2008-12-10,25.413,26.166,24.984,26.004,11365277,0
2008-12-11,25.958,26.506,25.654,25.744,11254206,0
2008-12-12,25.001,25.654,24.859,25.431,7909992,0
2008-12-15,25.512,25.922,24.743,25.01,8598078,0
2008-12-16,25.199,25.288,23.912,24.796,17452580,0
2008-12-17,24.27,24.512,23.33,23.698,17917685,0
2008-12-18,23.922,24.636,23.518,24.377,13444170,0
2008-12-19,25.12,25.12,23.688,24.099,19326726,0
2008-12-22,23.599,24.055,22.195,24.055,17624215,0
2008-12-23,24.083,24.42,23.491,23.707,9286253,0
2008-12-24,23.767,24.234,23.653,24.172,3298301,0
2008-12-26,24.27,24.27,23.698,23.894,4037655,0
2008-12-29,23.93,24.43,23.867,24.34,6467704,0
2008-12-30,24.485,25.387,24.477,25.325,9245255,0
2008-12-31,25.431,25.844,25.352,25.692,7433186,0
2009-01-02,25.752,26.414,25.531,26.262,7106646,0
2009-01-05,26.252,26.862,26.252,26.641,9602516,0
2009-01-06,26.816,27.239,26.004,26.235,9973571,0
2009-01-07,25.932,26.443,25.701,26.271,7560140,0
2009-01-08,25.413,26.271,24.984,26.227,9821744,0
2009-01-09,24.134,24.216,22.793,22.966,52628140,0
2009-01-12,23.234,23.234,21.988,22.284,24325977,0
2009-01-13,22.312,23.992,21.596,23.859,36388855,0
2009-01-14,23.358,23.859,23.063,23.152,25428267,0
2009-01-15,23.106,23.607,22.838,23.384,15442917,0
2009-01-16,23.607,24.126,23.403,23.984,14984121,0
2009-01-20,23.957,23.992,23.269,23.412,15504124,0
2009-01-21,23.688,23.761,23.098,23.556,15438367,0
2009-01-22,23.035,24.761,23.018,24.439,19520113,0
2009-01-23,24.011,25.244,23.777,24.682,15253345,0
2009-01-26,25.189,25.522,24.512,24.967,11651725,0
2009-01-27,25.075,25.27,24.485,24.664,13550849,0
2009-01-28,24.984,25.457,24.896,25.111,11675610,0
2009-01-29,24.967,25.138,24.394,24.468,10243271,0
2009-01-30,24.608,24.608,23.794,24.029,13058896,0
2009-02-02,23.744,24.251,23.599,23.947,8594820,0
2009-02-03,24.091,24.565,23.679,24.502,12686236,0
2009-02-04,24.529,25.207,24.209,24.565,9781176,0
2009-02-05,24.34,25.654,24.288,25.531,11748306,0
2009-02-06,25.476,26.048,25.252,25.958,10903956,0
2009-02-09,25.896,25.896,24.991,25.637,9468222,0
2009-02-10,25.566,25.637,24.646,24.851,11340613,0
2009-02-11,25.01,25.146,24.172,24.717,10919597,0
2009-02-12,24.43,25.164,24.091,25.094,9070356,0
2009-02-13,25.065,25.12,24.412,24.555,8431300,0
2009-02-17,24.134,24.636,23.777,24.403,12759342,0
2009-02-18,24.521,24.573,24.064,24.126,12575490,0
2009-02-19,25.61,26.47,25.44,25.664,20279543,0
2009-02-20,25.431,25.968,24.708,24.869,18088882,0
2009-02-23,25.13,25.494,23.992,24.091,12225285,0
2009-02-24,24.091,24.42,23.716,24.099,14779099,0
2009-02-25,24.037,24.18,23.303,23.644,13326839,0
2009-02-26,23.794,24.064,22.81,23.125,16059327,0
2009-02-27,23.125,23.393,22.856,23.008,14285314,0
2009-03-02,22.846,22.931,21.988,22.67,18756070,0
2009-03-03,22.865,22.975,21.972,21.988,17738836,0
2009-03-04,22.223,23.33,21.857,22.865,18197734,0
2009-03-05,22.518,22.733,21.867,22.072,15403770,0
2009-03-06,22.195,22.429,21.248,21.867,13288544,0
2009-03-09,21.633,21.98,21.221,21.436,10194129,0
2009-03-10,21.713,22.391,21.436,22.275,17306489,0
2009-03-11,22.366,23.025,22.331,22.544,12990966,0
2009-03-12,22.553,23.421,22.348,23.349,10126665,0
2009-03-13,23.456,24.358,23.106,23.716,12176427,0
2009-03-16,23.93,24.582,23.744,24.011,9666217,0
2009-03-17,23.992,24.727,23.885,24.727,8389417,0
2009-03-18,24.636,25.334,24.279,24.546,15612923,0
2009-03-19,24.717,24.717,23.556,23.823,10978808,0
2009-03-20,23.823,24.34,23.67,23.859,13921569,0
2009-03-23,24.27,25.38,24.18,25.352,12672227,0
2009-03-24,25.065,25.996,24.815,25.512,13761638,0
2009-03-25,25.522,26.584,25.334,26.12,11589892,0
2009-03-26,25.896,25.922,24.984,25.566,18062041,0
2009-03-27,25.352,25.682,25.101,25.261,9006655,0
2009-03-30,24.673,24.896,24.001,24.403,9299785,0
2009-03-31,24.529,25.01,24.18,24.573,10289233,0
2009-04-01,24.358,25.306,24.209,25.12,13034724,0
2009-04-02,25.531,26.451,25.449,26.271,13566881,0
2009-04-03,26.235,26.414,25.164,25.431,13141333,0
2009-04-06,25.503,25.94,24.806,25.913,11228082,0
2009-04-07,25.619,25.752,25.37,25.54,6518691,0
2009-04-08,25.674,26.369,25.593,26.369,10200798,0
2009-04-09,26.271,27.031,25.94,26.899,9561029,0
2009-04-13,26.782,27.167,26.353,26.728,7952476,0
2009-04-14,26.434,26.65,26.022,26.353,9787825,0
2009-04-15,26.387,26.488,25.871,26.138,10579581,0
2009-04-16,26.318,27.443,26.103,27.221,13106823,0
2009-04-17,27.239,27.507,26.899,26.943,10439074,0
2009-04-20,26.746,26.926,25.835,26.04,13244022,0
2009-04-21,25.978,27.38,25.978,27.005,13383739,0
2009-04-22,26.746,27.49,26.566,27.066,12246358,0
2009-04-23,27.012,27.057,25.932,26.434,13504699,0
2009-04-24,26.622,26.862,26.308,26.575,10970106,0
2009-04-27,27.022,27.12,26.566,26.746,9130545,0
2009-04-28,27.049,28.087,26.834,27.522,16507079,0
2009-04-29,27.522,28.202,27.221,27.532,11492212,0
2009-04-30,27.783,28.505,27.712,28.409,14858480,0
2009-05-01,28.454,28.846,28.024,28.836,9575218,0
2009-05-04,28.846,28.846,28.166,28.633,15288724,0
2009-05-05,29.975,30.591,27.81,28.427,26897843,0
2009-05-06,28.711,29.25,28.239,28.569,11299634,0
2009-05-07,28.531,28.817,28.105,28.418,13781126,0
2009-05-08,28.721,29.024,28.247,28.711,11790490,0
2009-05-11,28.373,29.463,28.211,29.141,12713798,0
2009-05-12,29.291,29.652,28.919,29.482,12378807,0
2009-05-13,29.386,29.446,28.123,28.56,13839421,0
2009-05-14,28.541,28.946,28.202,28.55,13028157,0
2009-05-15,28.31,28.758,27.012,27.532,19762791,0
2009-05-18,27.705,28.096,27.128,28.014,13735806,0
2009-05-19,28.15,28.239,27.629,27.658,9842876,0
2009-05-20,27.792,27.82,26.603,26.674,18916945,0
2009-05-21,26.406,26.789,26.173,26.497,11506326,0
2009-05-22,26.594,26.852,26.227,26.396,6048417,0
2009-05-26,26.245,27.175,26.227,26.7,13782120,0
2009-05-27,26.763,26.816,25.887,25.913,15388375,0
2009-05-28,26.031,26.584,25.922,26.497,14960789,0
2009-05-29,26.547,26.71,26.245,26.641,10573179,0
2009-06-01,26.683,27.507,26.683,27.352,14116546,0
2009-06-02,27.434,28.373,27.138,28.014,11808293,0
2009-06-03,27.745,27.881,27.005,27.361,11926590,0
2009-06-04,26.969,27.577,26.641,27.128,9032902,0
2009-06-05,27.729,27.854,26.843,26.988,13315452,0
2009-06-08,26.908,27.745,26.816,27.515,9763364,0
2009-06-09,27.639,27.639,27.291,27.551,5984168,0
2009-06-10,27.577,27.792,26.962,27.248,7736415,0
2009-06-11,27.194,27.49,26.816,27.057,11435660,0
2009-06-12,26.889,27.138,26.728,27.128,8136894,0
2009-06-15,26.978,26.996,26.547,26.799,9258111,0
2009-06-16,26.926,26.996,26.65,26.834,13289417,0
2009-06-17,26.871,27.915,26.871,27.584,14359311,0
2009-06-18,27.577,27.934,27.398,27.755,7837233,0
2009-06-19,27.888,28.607,27.888,28.4,16733511,0
2009-06-22,27.925,28.265,27.676,27.829,10689551,0
2009-06-23,27.848,27.981,27.352,27.629,9106703,0
2009-06-24,27.49,27.997,27.443,27.773,9329668,0
2009-06-25,27.481,28.096,27.417,27.888,9640470,0
2009-06-26,27.881,28.239,27.705,28.034,18198183,0
2009-06-29,28.041,29.007,27.915,28.721,11281431,0
2009-06-30,28.775,29.007,28.31,28.49,13360925,0
2009-07-01,28.55,28.616,28.176,28.381,11422049,0
2009-07-02,28.123,28.381,27.729,27.773,10458323,0
2009-07-06,27.584,28.114,27.507,27.934,11173405,0
2009-07-07,27.934,27.934,27.333,27.425,11993856,0
2009-07-08,27.471,28.014,27.461,27.848,13793780,0
2009-07-09,27.872,27.981,27.361,27.764,8331195,0
2009-07-10,27.594,27.863,27.398,27.62,9658361,0
2009-07-13,27.705,28.355,27.515,28.319,10767988,0
2009-07-14,28.229,28.338,27.792,28.041,9997256,0
2009-07-15,28.239,28.569,28.034,28.381,11014311,0
2009-07-16,28.328,28.827,28.319,28.667,11392547,0
2009-07-17,28.667,29.347,28.667,29.264,10551302,0
2009-07-20,29.338,29.721,29.105,29.446,10801324,0
2009-07-21,29.76,29.856,29.034,29.367,10258608,0
2009-07-22,29.74,29.848,29.357,29.588,9371450,0
2009-07-23,29.661,30.252,29.291,29.946,10793644,0
2009-07-24,29.776,30.802,29.776,30.734,11061127,0
2009-07-27,30.687,30.822,29.856,30.438,9333813,0
2009-07-28,30.337,30.601,29.937,30.467,8132339,0
2009-07-29,30.373,30.706,30.087,30.32,10800596,0
2009-07-30,30.51,30.921,29.983,30.027,13535742,0
2009-07-31,30.054,30.306,29.688,29.928,12008195,0
2009-08-03,30.206,30.536,29.527,30.391,12305204,0
2009-08-04,31.607,31.733,29.848,30.373,22338485,0
2009-08-05,30.724,31.073,30.51,30.742,13349358,0
2009-08-06,30.793,30.928,30.347,30.5,8475354,0
2009-08-07,30.401,31.055,30.391,30.812,10290298,0
2009-08-10,30.784,31.108,30.641,31.064,8367428,0
2009-08-11,31.064,31.154,30.761,30.963,9521739,0
2009-08-12,30.491,31.449,30.458,31.037,10539597,0
2009-08-13,31.073,31.37,30.687,31.342,10427165,0
2009-08-14,31.313,31.401,30.573,31.064,8752818,0
2009-08-17,30.467,30.734,30.168,30.555,9002810,0
2009-08-18,30.66,30.85,30.474,30.831,8233068,0
2009-08-19,30.563,30.877,30.27,30.77,8957967,0
2009-08-20,30.831,31.378,30.618,31.304,9032443,0
2009-08-21,31.43,32.029,31.285,31.931,11299127,0
2009-08-24,32.19,32.226,31.959,32.127,8917236,0
2009-08-25,32.19,33.181,31.996,32.977,16921098,0
2009-08-26,32.985,33.208,32.618,33.057,14505277,0
2009-08-27,33.137,33.243,32.716,32.929,8374311,0
2009-08-28,33.12,33.146,32.548,32.871,9127390,0
2009-08-31,32.779,33.602,32.716,33.537,13725121,0
2009-09-01,33.458,33.744,32.912,33.039,13297481,0
2009-09-02,32.929,32.929,32.425,32.556,11667207,0
2009-09-03,32.483,32.788,32.19,32.744,10322776,0
2009-09-04,32.825,33.262,32.611,33.252,6563077,0
2009-09-08,33.361,33.361,32.548,32.807,9749989,0
2009-09-09,32.807,32.88,32.341,32.753,10130347,0
2009-09-10,32.753,32.871,32.585,32.779,9976819,0
2009-09-11,32.897,33.075,32.566,32.654,8434217,0
2009-09-14,32.396,32.744,32.386,32.654,7815342,0
2009-09-15,32.726,32.825,32.36,32.575,9308481,0
2009-09-16,32.602,33.039,32.538,33.039,9502206,0
2009-09-17,32.985,33.075,32.457,32.529,14273774,0
2009-09-18,32.671,32.681,32.127,32.162,19068445,0
2009-09-21,31.959,32.448,31.884,32.341,14009345,0
2009-09-22,32.331,32.425,31.987,32.262,10911236,0
2009-09-23,32.172,32.628,32.037,32.262,15962876,0
2009-09-24,32.062,32.162,30.793,31.466,17094273,0
2009-09-25,31.466,31.903,31.25,31.466,10878858,0
2009-09-28,31.589,31.708,31.117,31.18,16479752,0
2009-09-29,32.511,32.602,31.788,32.243,24613210,0
2009-09-30,32.145,32.226,31.725,31.95,14481214,0
2009-10-01,31.832,32.279,31.589,32.062,14638330,0
2009-10-02,31.931,32.262,31.521,31.572,20435905,0
2009-10-05,31.466,31.617,30.945,31.089,16770186,0
2009-10-06,31.208,31.361,30.32,30.972,24691789,0
2009-10-07,30.991,31.987,30.868,31.848,16301788,0
2009-10-08,32.045,32.708,31.987,32.35,12783867,0
2009-10-09,32.406,32.618,32.217,32.611,7545134,0
2009-10-12,32.663,32.663,32.406,32.538,5283398,0
2009-10-13,32.835,33.156,32.611,32.825,11150301,0
2009-10-14,33.039,33.521,33.004,33.442,10366416,0
2009-10-15,33.308,34.047,33.19,33.979,10735638,0
2009-10-16,33.888,33.898,33.335,33.7,10231269,0
2009-10-19,33.727,34.103,33.547,33.935,7519679,0
2009-10-20,34.047,34.084,33.566,33.799,9582901,0
2009-10-21,33.744,34.212,33.262,33.289,8908928,0
2009-10-22,33.262,33.898,33.165,33.735,7609636,0
2009-10-23,33.763,33.824,33.013,33.218,7913421,0
2009-10-26,33.281,33.369,32.556,32.628,10040343,0
2009-10-27,32.628,32.929,32.037,32.207,14454157,0
2009-10-28,32.081,32.368,31.788,31.832,8913664,0
2009-10-29,32.207,32.618,31.77,32.548,8463425,0
2009-10-30,32.492,32.671,31.511,31.553,12002078,0
2009-11-02,31.778,32.217,31.553,31.959,8535812,0
2009-11-03,31.913,32.297,31.475,31.672,8857633,0
2009-11-04,32.012,32.77,31.922,32.313,14168828,0
2009-11-05,25.431,26.497,24.477,25.808,206938551,0
2009-11-06,25.94,26.843,25.808,26.631,54802507,0
2009-11-09,26.808,27.695,26.763,27.62,37637970,0
2009-11-10,27.299,27.499,26.556,26.692,33959660,0
2009-11-11,26.953,27.38,26.641,26.816,33760862,0
2009-11-12,26.667,26.962,26.3,26.521,29508821,0
2009-11-13,26.692,27.157,26.66,27.041,20497785,0
2009-11-16,27.291,27.443,26.889,26.988,19665057,0
2009-11-17,26.962,27.266,26.816,27.212,14912366,0
2009-11-18,27.167,27.49,27.005,27.434,18144086,0
2009-11-19,27.266,28.069,27.212,27.783,28017821,0
2009-11-20,27.838,28.345,27.801,28.284,30515770,0
2009-11-23,28.522,28.846,27.801,28.505,21966804,0
2009-11-24,28.39,28.677,28.219,28.247,15844635,0
2009-11-25,28.427,28.531,28.051,28.185,13814351,0
2009-11-27,27.461,28.051,27.425,27.888,6016077,0
2009-11-30,27.81,27.898,27.629,27.722,12116888,0
2009-12-01,27.881,28.247,27.722,27.872,11941559,0
2009-12-02,27.471,27.925,27.299,27.81,15954120,0
2009-12-03,27.81,27.915,27.453,27.532,14104343,0
2009-12-04,27.686,27.988,27.333,27.499,14442739,0
2009-12-07,27.522,27.712,27.453,27.577,11775095,0
2009-12-08,27.666,27.676,27.148,27.315,18042840,0
2009-12-09,27.315,27.792,27.256,27.737,16320438,0
2009-12-10,27.971,28.247,27.863,28.158,10839387,0
2009-12-11,28.427,28.988,28.427,28.8,18449761,0
2009-12-14,28.937,29.007,28.749,28.929,12235104,0
2009-12-15,28.817,28.855,28.328,28.39,18669948,0
2009-12-16,28.472,28.472,27.584,27.648,41718456,0
2009-12-17,27.577,28.034,27.175,27.888,24388997,0
2009-12-18,27.952,27.971,27.481,27.872,22790420,0
2009-12-21,28.464,29.3,28.39,28.875,23712838,0
2009-12-22,28.937,29.122,28.8,28.884,7921438,0
2009-12-23,28.919,29.007,28.597,28.686,6600992,0
2009-12-24,28.658,28.817,28.648,28.73,2444108,0
2009-12-28,28.827,29.098,28.749,28.953,6101630,0
2009-12-29,29.088,29.25,28.946,29.187,7063157,0
2009-12-30,29.105,29.319,29.007,29.241,5973686,0
2009-12-31,29.15,29.283,28.775,28.793,5551490,0
2010-01-04,28.988,29.552,28.946,29.482,16418487,0
2010-01-05,29.437,29.527,29.196,29.367,8403519,0
2010-01-06,29.007,29.482,28.929,29.105,12662977,0
2010-01-07,29.141,30.277,29.105,30.177,20056587,0
2010-01-08,30.094,30.761,29.956,30.391,24450428,0
2010-01-11,30.555,30.555,30.161,30.329,10995442,0
2010-01-12,30.27,30.364,29.88,30.003,13138680,0
2010-01-13,29.829,30.482,29.697,30.364,12760986,0
2010-01-14,30.206,30.438,30.072,30.347,10811721,0
2010-01-15,30.347,30.518,30.054,30.314,16019466,0
2010-01-19,30.244,30.448,30.113,30.347,9612606,0
2010-01-20,30.244,30.419,29.965,30.261,10673646,0
2010-01-21,30.215,30.364,29.606,29.713,13498410,0
2010-01-22,29.561,30.234,29.233,29.713,12270517,0
2010-01-25,29.9,29.9,29.499,29.534,8282731,0
2010-01-26,29.446,29.67,29.283,29.328,8314483,0
2010-01-27,29.214,29.534,28.817,29.024,11887776,0
2010-01-28,29.122,29.731,28.865,28.902,15611521,0
2010-01-29,29.007,29.499,28.902,28.937,12865430,0
2010-02-01,29.114,29.453,28.988,29.428,8140524,0
2010-02-02,29.491,30.046,29.16,29.839,10539226,0
2010-02-03,29.233,29.527,28.912,28.978,14947506,0
2010-02-04,28.978,28.978,27.829,27.848,17717199,0
2010-02-05,27.829,28.158,27.138,27.773,28323231,0
2010-02-08,30.32,30.32,28.929,29.25,41301355,0
2010-02-09,29.688,29.721,28.953,29.25,17392656,0
2010-02-10,29.283,29.367,28.902,29.256,9027830,0
2010-02-11,29.264,29.76,29.187,29.688,11598169,0
2010-02-12,29.633,29.785,29.283,29.491,12050729,0
2010-02-16,29.623,30.063,29.534,29.965,8549355,0
2010-02-17,30.151,30.526,30.054,30.382,10198631,0
2010-02-18,30.391,30.618,30.27,30.5,9454202,0
2010-02-19,30.467,30.77,30.215,30.668,8877398,0
2010-02-22,30.761,30.831,30.5,30.591,7807044,0
2010-02-23,30.482,30.61,30.072,30.526,11390258,0
2010-02-24,30.581,30.868,30.526,30.85,8481974,0
2010-02-25,30.401,30.868,30.277,30.391,14791059,0
2010-02-26,30.419,30.458,30.08,30.168,14224363,0
2010-03-01,30.277,30.822,30.206,30.761,13383908,0
2010-03-02,30.812,31.064,30.715,30.982,11050462,0
2010-03-03,30.868,31.267,30.812,31.055,9410165,0
2010-03-04,31.136,31.37,30.928,31.172,12071421,0
2010-03-05,31.217,31.43,31.047,31.313,7689379,0
2010-03-08,31.37,31.43,31.081,31.136,5269647,0
2010-03-09,31.081,31.285,30.896,31.001,7447626,0
2010-03-10,30.972,31.294,30.877,31.154,7372511,0
2010-03-11,31.127,31.198,30.777,30.982,9652400,0
2010-03-12,31.055,31.127,30.784,30.953,7081277,0
2010-03-15,30.904,31.172,30.697,31.047,6320461,0
2010-03-16,31.047,31.378,30.936,31.225,8794097,0
2010-03-17,31.267,31.646,31.127,31.475,8560903,0
2010-03-18,31.563,31.563,31.233,31.37,8117017,0
2010-03-19,31.43,31.521,30.601,30.887,18388657,0
2010-03-22,30.822,31.537,30.687,31.457,14670624,0
2010-03-23,31.646,32.181,31.484,32.11,12971295,0
2010-03-24,32.1,32.271,31.664,31.743,11560925,0
2010-03-25,31.922,32.671,31.894,32.556,16992234,0
2010-03-26,32.618,33.075,32.618,32.888,16755991,0
2010-03-29,32.904,33.2,32.637,33.137,14746689,0
2010-03-30,33.137,33.361,32.977,33.101,9118127,0
2010-03-31,32.995,33.048,32.611,32.681,8728052,0
2010-04-01,32.288,32.637,32.235,32.386,16091529,0
2010-04-05,32.415,32.448,32.053,32.19,10842727,0
2010-04-06,32.072,32.19,31.922,32.045,8055651,0
2010-04-07,32.029,32.045,31.77,31.874,9635930,0
2010-04-08,31.832,32.825,31.797,32.602,15228254,0
2010-04-09,32.492,33.308,32.492,33.281,12617144,0
2010-04-12,33.004,33.252,32.938,33.057,10416859,0
2010-04-13,32.938,33.299,32.708,33.234,9135202,0
2010-04-14,33.129,33.361,32.977,33.308,10520141,0
2010-04-15,33.227,33.691,33.101,33.405,11721285,0
2010-04-16,33.327,33.719,33.181,33.2,15113133,0
2010-04-19,33.057,33.262,32.807,33.101,8716598,0
2010-04-20,33.12,33.458,33.12,33.252,8214306,0
2010-04-21,33.289,33.433,32.708,32.985,10852836,0
2010-04-22,32.977,33.146,32.716,32.921,8850109,0
2010-04-23,32.9,33.161,32.648,33.088,10045208,0
2010-04-26,33.004,33.181,32.861,32.958,0,0
2010-04-27,32.817,33.084,32.36,32.415,12736215,0
2010-04-28,32.529,33.496,32.492,33.173,17465173,0
2010-04-29,33.352,33.63,33.262,33.308,9483230,0
2010-04-30,33.2,33.808,32.948,33.004,14322753,0
2010-05-03,33.066,33.458,32.779,33.146,10583989,0
2010-05-04,32.708,33.424,32.425,32.611,11507467,0
2010-05-05,32.415,32.967,32.091,32.235,10718795,0
2010-05-06,32.145,32.448,29.983,31.502,16678735,0
2010-05-07,31.449,31.733,30.329,31.162,17776135,0
2010-05-10,32.11,32.396,31.903,32.331,10137784,0
2010-05-11,32.119,32.548,31.866,31.959,9804425,0
2010-05-12,32.02,32.521,31.884,32.464,7416466,0
2010-05-13,32.432,32.921,32.045,32.628,10424343,0
2010-05-14,32.415,32.585,31.778,31.987,11657501,0
2010-05-17,32.072,32.172,31.521,32.062,7561669,0
2010-05-18,32.243,32.243,31.313,31.466,14730815,0
2010-05-19,31.332,31.351,30.921,31.241,13171250,0
2010-05-20,30.591,30.802,30.161,30.27,15651207,0
2010-05-21,29.706,30.668,29.67,30.66,16574460,0
2010-05-24,30.526,30.697,30.287,30.347,10311684,0
2010-05-25,29.606,30.491,29.552,30.458,18510176,0
2010-05-26,30.563,30.724,30.08,30.187,17204842,0
2010-05-27,30.467,30.936,30.354,30.921,13366301,0
2010-05-28,30.904,31.267,30.518,30.953,21371762,0
2010-06-01,30.706,31.225,30.391,30.697,13753345,0
2010-06-02,30.831,31.475,30.802,31.466,12935783,0
2010-06-03,31.43,31.563,30.85,31.342,8068881,0
2010-06-04,30.812,30.904,30.072,30.206,13212062,0
2010-06-07,27.658,28.643,26.478,27.745,55985481,0
2010-06-08,27.676,28.024,27.461,27.854,27012437,0
2010-06-09,27.872,28.114,27.086,27.417,27756074,0
2010-06-10,27.584,28.589,27.56,28.512,26507873,0
2010-06-11,28.338,28.711,28.06,28.677,17881091,0
2010-06-14,28.953,29.274,28.454,28.49,17348403,0
2010-06-15,28.505,28.836,28.472,28.793,16433608,0
2010-06-16,28.658,28.836,28.446,28.497,17784580,0
2010-06-17,28.589,28.677,28.219,28.464,10827310,0
2010-06-18,29.9,29.946,28.978,28.988,27156651,0
2010-06-21,29.418,29.534,28.328,28.409,13579487,0
2010-06-22,28.409,28.464,28.024,28.069,13140539,0
2010-06-23,28.069,28.284,27.872,28.096,15420365,0
2010-06-24,27.898,27.962,27.274,27.522,14923876,0
2010-06-25,27.507,27.594,27.299,27.352,17478490,0
2010-06-28,27.417,27.783,27.274,27.611,9439197,0
2010-06-29,27.325,27.398,26.478,26.66,19950367,0
2010-06-30,26.764,27.043,26.118,26.208,15895689,0
2010-07-01,26.093,26.192,25.449,26.129,18763449,0
2010-07-02,26.156,26.406,25.798,25.996,7986850,0
2010-07-06,26.192,26.434,25.306,25.522,16784480,0
2010-07-07,25.736,26.048,25.298,26.04,19213504,0
2010-07-08,26.245,26.387,25.887,26.308,12808329,0
2010-07-09,26.353,26.7,26.146,26.641,9533537,0
2010-07-12,26.594,26.852,26.528,26.789,8680519,0
2010-07-13,26.936,27.425,26.918,27.308,11588677,0
2010-07-14,27.282,27.515,27.022,27.417,7045106,0
2010-07-15,27.398,27.569,27.012,27.515,8747454,0
2010-07-16,27.371,27.507,26.782,26.852,11682785,0
2010-07-19,26.862,27.093,26.728,26.962,9158829,0
2010-07-20,26.683,27.299,26.622,27.256,8086570,0
2010-07-21,27.407,27.407,26.683,26.782,10052033,0
2010-07-22,27.031,27.532,26.103,26.746,19901991,0
2010-07-23,26.763,27.82,26.71,27.648,13741954,0
2010-07-26,27.729,27.925,27.333,27.712,6781776,0
2010-07-27,27.764,27.881,27.299,27.352,9026781,0
2010-07-28,26.406,28.686,26.369,28.193,31262993,0
2010-07-29,27.997,28.55,27.352,27.62,16824334,0
2010-07-30,27.38,27.611,27.138,27.434,12184623,0
2010-08-02,27.729,27.915,27.577,27.82,8830780,0
2010-08-03,27.629,27.934,27.507,27.584,8379356,0
2010-08-04,27.56,27.801,27.315,27.315,10081134,0
2010-08-05,27.086,27.248,26.871,26.926,14490897,0
2010-08-06,26.692,26.824,26.281,26.674,11155217,0
2010-08-09,26.899,26.899,26.613,26.816,7068352,0
2010-08-10,26.7,26.789,26.327,26.528,6196753,0
2010-08-11,26.209,26.3,25.503,25.585,11993193,0
2010-08-12,25.423,26.103,25.298,25.871,13477087,0
2010-08-13,25.825,25.932,25.61,25.654,9754497,0
2010-08-16,25.549,25.744,25.387,25.654,5902733,0
2010-08-17,25.79,26.058,25.664,25.817,7166251,0
2010-08-18,25.736,26.11,25.566,25.968,8695639,0
2010-08-19,25.913,25.968,25.476,25.494,11720317,0
2010-08-20,25.503,25.54,24.984,25.019,14994156,0
2010-08-23,25.252,25.61,25.065,25.449,12541235,0
2010-08-24,25.101,25.28,24.915,24.967,11709629,0
2010-08-25,24.815,25.189,24.761,25.057,8592770,0
2010-08-26,25.306,25.306,24.806,24.815,6895171,0
2010-08-27,24.896,24.957,24.251,24.589,15077739,0
2010-08-30,24.565,24.923,24.493,24.512,6437654,0
2010-08-31,24.352,24.451,23.993,24.117,11581614,0
2010-09-01,24.011,25.019,24.011,25.01,13805950,0
2010-09-02,25.075,25.37,24.991,25.306,6190744,0
2010-09-03,25.494,25.94,25.486,25.637,6709210,0
2010-09-07,25.522,25.682,25.164,25.189,6775517,0
2010-09-08,25.217,25.593,25.13,25.466,6799003,0
2010-09-09,25.637,25.79,25.566,25.701,7109803,0
2010-09-10,25.79,26.058,25.717,25.94,6077691,0
2010-09-13,26.093,26.235,26.004,26.129,6001689,0
2010-09-14,25.904,26.344,25.904,26.166,6976463,0
2010-09-15,26.048,26.335,26.014,26.308,6249530,0
2010-09-16,26.308,26.434,26.166,26.353,6583473,0
2010-09-17,26.406,26.754,26.353,26.667,9944737,0
2010-09-20,26.773,27.175,26.594,27.086,8549654,0
2010-09-21,26.843,27.175,26.746,26.852,9487222,0
2010-09-22,26.824,27.057,26.692,26.899,5437378,0
2010-09-23,26.667,27.128,26.622,26.728,8997093,0
2010-09-24,27.128,27.872,26.943,27.722,11651615,0
2010-09-27,27.82,27.829,27.342,27.361,7431021,0
2010-09-28,27.944,28.338,27.639,28.114,14458934,0
2010-09-29,27.952,28.247,27.944,27.971,9356900,0
2010-09-30,28.007,28.381,27.925,28.132,9549240,0
2010-10-01,28.328,28.626,28.185,28.409,9491682,0
2010-10-04,28.284,28.703,28.014,28.096,6767986,0
2010-10-05,28.319,29.034,28.247,28.658,11758742,0
2010-10-06,28.912,28.97,28.569,28.97,8674899,0
2010-10-07,28.988,29.052,28.49,28.589,10053759,0
2010-10-08,27.792,28.105,27.361,27.934,24781041,0
2010-10-11,27.898,27.988,27.729,27.755,7810500,0
2010-10-12,27.639,27.801,27.507,27.666,9343031,0
2010-10-13,27.705,28.579,27.594,28.284,15958749,0
2010-10-14,28.301,28.373,27.666,27.934,8897134,0
2010-10-15,28.132,28.211,27.848,27.988,9148478,0
2010-10-18,27.988,28.024,27.695,27.934,7919887,0
2010-10-19,27.695,27.881,27.175,27.308,8853528,0
2010-10-20,27.308,27.863,27.299,27.737,7242614,0
2010-10-21,27.783,28.185,27.602,27.934,8553084,0
2010-10-22,27.898,28.301,27.829,28.034,8714849,0
2010-10-25,28.229,28.39,27.863,27.915,8900518,0
2010-10-26,27.801,27.934,27.325,27.507,12848929,0
2010-10-27,27.333,27.602,27.005,27.569,11466058,0
2010-10-28,27.639,27.639,27.221,27.407,10859072,0
2010-10-29,27.304,27.329,26.929,26.937,14856904,0
2010-11-01,27.086,27.185,26.547,26.728,12261210,0
2010-11-02,26.926,27.611,26.824,27.291,18852009,0
2010-11-03,27.093,27.801,27.093,27.594,18616466,0
2010-11-04,27.783,28.185,27.737,28.166,11887270,0
2010-11-05,28.166,28.229,27.417,27.658,12393930,0
2010-11-08,27.569,27.988,27.569,27.915,9696970,0
2010-11-09,27.944,28.069,27.62,27.737,9880482,0
2010-11-10,27.629,27.848,27.361,27.829,9498977,0
2010-11-11,27.737,27.773,27.461,27.584,9916038,0
2010-11-12,27.417,27.49,26.808,27.031,13391256,0
2010-11-15,27.066,27.194,26.834,26.862,8257205,0
2010-11-16,26.763,26.988,26.327,26.506,12757278,0
2010-11-17,26.584,26.889,26.521,26.667,9433878,0
2010-11-18,27.333,27.695,27.093,27.522,14903759,0
2010-11-22,27.507,27.915,27.507,27.695,10218425,0
2010-11-23,27.425,27.722,27.256,27.712,11703845,0
2010-11-24,27.838,28.328,27.737,28.211,10528906,0
2010-11-26,27.854,28.051,27.792,27.848,3690706,0
2010-11-29,27.62,28.193,27.471,28.105,11117287,0
2010-11-30,27.858,27.977,27.699,27.717,11943334,0
2010-12-01,28.105,28.597,28.069,28.49,10016159,0
2010-12-02,28.579,28.961,28.512,28.589,10773996,0
2010-12-03,28.481,29.052,28.454,28.978,8292929,0
2010-12-06,28.919,29.088,28.73,29.071,7227239,0
2010-12-07,29.357,29.721,29.319,29.552,13829019,0
2010-12-08,29.499,29.88,29.437,29.767,10315098,0
2010-12-09,29.937,30.054,29.679,30.027,12608051,0
2010-12-10,30.027,30.177,29.688,30.08,9279316,0
2010-12-13,30.087,30.373,30.087,30.168,11883990,0
2010-12-14,30.206,30.555,30.206,30.467,9601112,0
2010-12-15,30.296,30.429,30.027,30.252,13345192,0
2010-12-16,30.252,30.896,30.244,30.896,11203250,0
2010-12-17,30.841,30.877,30.51,30.751,12123659,0
2010-12-20,30.928,30.928,30.536,30.715,8126222,0
2010-12-21,30.877,30.991,30.624,30.822,7020796,0
2010-12-22,31.275,31.699,31.117,31.241,10794195,0
2010-12-23,31.136,31.225,30.868,31.028,5800546,0
2010-12-27,30.912,31.073,30.77,30.972,3113523,0
2010-12-28,31.001,31.233,30.972,31.064,3823546,0
2010-12-29,31.053,31.265,31.008,31.196,6075768,0
2010-12-30,31.053,31.483,31.017,31.283,5270048,0
2010-12-31,31.161,31.458,31.007,31.079,5628788,0
2011-01-03,31.225,31.44,31.098,31.332,9131364,0
2011-01-04,31.285,31.361,30.751,31.304,11065869,0
2011-01-05,31.162,31.672,31.108,31.636,12224196,0
2011-01-06,31.553,31.563,31.154,31.313,9710079,0
2011-01-07,31.285,31.589,31.117,31.332,9196176,0
2011-01-10,31.241,31.581,31.241,31.449,7360240,0
2011-01-11,31.502,31.95,31.411,31.581,9907936,0
2011-01-12,31.682,32.137,31.037,31.117,14536888,0
2011-01-13,31.081,31.18,30.802,31.162,9134394,0
2011-01-14,31.18,31.42,30.953,31.361,7806683,0
2011-01-18,31.189,31.475,31.189,31.411,7059054,0
2011-01-19,31.233,31.304,30.581,30.841,9697921,0
2011-01-20,30.841,31.733,30.841,31.563,12117698,0
2011-01-21,31.761,32.012,31.553,31.654,9652659,0
2011-01-24,31.572,31.708,31.241,31.275,7803934,0
2011-01-25,31.304,31.449,31.089,31.43,7596393,0
2011-01-26,31.457,32.091,31.411,31.823,13495517,0
2011-01-27,31.806,31.968,31.626,31.922,9277771,0
2011-01-28,31.987,32.003,31.001,31.108,10456042,0
2011-01-31,30.157,30.978,30.058,30.574,13460915,0
2011-02-01,30.563,31.502,30.401,31.241,14628152,0
2011-02-02,31.198,31.553,30.724,30.972,14238674,0
2011-02-03,29.873,29.983,28.865,29.428,49613117,0
2011-02-04,29.534,29.552,28.846,29.205,27105543,0
2011-02-07,29.168,29.731,29.098,29.437,15973557,0
2011-02-08,29.509,29.856,29.453,29.767,11036252,0
2011-02-09,29.75,30.177,29.499,29.785,14298004,0
2011-02-10,29.721,29.873,29.338,29.463,14776410,0
2011-02-11,29.256,29.552,28.929,29.527,12623800,0
2011-02-14,29.402,29.499,29.214,29.291,10025647,0
2011-02-15,29.132,29.633,28.978,29.482,17689762,0
2011-02-16,29.446,29.606,28.97,29.241,18171905,0
2011-02-17,29.224,29.418,28.978,29.283,13538578,0
2011-02-18,29.357,29.588,29.256,29.552,8378895,0
2011-02-22,29.034,29.527,28.988,29.233,15118899,0
2011-02-23,29.081,29.328,28.693,28.817,14398283,0
2011-02-24,28.73,29.168,28.677,29.061,10576787,0
2011-02-25,29.061,29.544,28.961,29.446,8252372,0
2011-02-28,29.367,29.778,29.367,29.554,12123708,0
2011-03-01,29.69,30.048,29.5,29.589,14224771,0
2011-03-02,29.482,29.803,29.256,29.283,10521751,0
2011-03-03,29.519,30.181,29.454,29.922,12050053,0
2011-03-04,29.864,30.161,29.3,29.509,11018146,0
2011-03-07,29.642,29.785,29.274,29.347,7863737,0
2011-03-08,29.437,29.983,29.428,29.822,7821684,0
2011-03-09,29.839,30.618,29.822,30.458,14661558,0
2011-03-10,30.281,30.606,30.083,30.424,12259043,0
2011-03-11,30.206,30.482,30.063,30.391,9088317,0
2011-03-14,30.277,30.354,29.697,29.965,10774445,0
2011-03-15,29.561,29.75,29.319,29.614,13110931,0
2011-03-16,29.482,29.642,29.052,29.393,19437678,0
2011-03-17,29.742,29.922,29.339,29.482,9723493,0
2011-03-18,29.983,30.27,29.785,30.046,14046835,0
2011-03-21,30.27,30.448,30.087,30.354,4115243,0
2011-03-22,29.928,30.08,29.697,29.864,9614694,0
2011-03-23,29.928,30.113,29.803,30.08,8140851,0
2011-03-24,30.225,30.555,29.983,30.391,10478002,0
2011-03-25,30.47,30.496,30.229,30.3,6755816,0
2011-03-28,30.411,30.545,30.046,30.046,7901715,0
2011-03-29,30.003,30.234,29.839,30.215,7740543,0
2011-03-30,30.364,30.448,30.018,30.072,8415309,0
2011-03-31,29.997,30.68,29.979,30.68,12856554,0
2011-04-01,30.615,31.248,30.578,31.248,11108966,0
2011-04-04,31.127,31.275,30.868,31.081,8519291,0
2011-04-05,31.087,31.465,31.008,31.283,7827090,0
2011-04-06,31.636,32.306,31.537,31.968,20308736,0
2011-04-07,31.823,31.996,31.552,31.707,8096920,0
2011-04-08,32.324,32.999,32.199,32.388,15768587,0
2011-04-11,32.191,32.597,32.138,32.218,7952984,0
2011-04-12,32.102,32.299,31.856,32.28,12094674,0
2011-04-13,32.263,32.361,31.672,31.841,8532762,0
2011-04-14,31.797,32.236,31.699,31.833,10517269,0
2011-04-15,32.082,32.299,31.866,32.063,11987349,0
2011-04-18,31.814,31.988,31.58,31.797,7760193,0
2011-04-19,31.743,32.12,31.571,32.111,6426986,0
2011-04-20,32.388,32.559,32.273,32.514,7280421,0
2011-04-21,32.504,32.597,32.408,32.476,5142323,0
2011-04-25,32.333,32.485,32.228,32.308,4325876,0
2011-04-26,32.467,32.856,32.361,32.37,10200972,0
2011-04-27,32.435,32.72,32.333,32.621,8908433,0
2011-04-28,32.578,32.578,32.308,32.514,9046713,0
2011-04-29,32.476,32.622,32.332,32.486,5472015,0
2011-05-02,32.658,32.738,32.361,32.427,8995991,0
2011-05-03,32.299,32.962,32.29,32.748,10298720,0
2011-05-04,32.791,33.053,32.324,32.398,11302206,0
2011-05-05,32.417,33.009,32.045,32.999,13415244,0
2011-05-06,33.151,33.438,33.061,33.205,9512061,0
2011-05-09,33.248,33.761,33.177,33.618,8696895,0
2011-05-10,33.502,33.645,33.323,33.627,6109415,0
2011-05-11,33.51,33.839,33.455,33.636,7158414,0
2011-05-12,33.886,34.273,33.681,34.255,9592782,0
2011-05-13,34.211,34.304,33.942,34.201,7422168,0
2011-05-16,34.092,34.487,33.877,34.398,7504070,0
2011-05-17,34.229,34.723,34.211,34.637,9644333,0
2011-05-18,34.657,34.713,34.351,34.575,6780599,0
2011-05-19,34.594,34.61,34.304,34.47,5402092,0
2011-05-20,34.371,34.61,34.147,34.444,7515675,0
2011-05-23,34.147,34.351,33.915,34.055,7726874,0
2011-05-24,34.155,34.379,34.045,34.237,8466159,0
2011-05-25,33.95,34.361,33.95,34.237,10194220,0
2011-05-26,34.229,34.398,34.045,34.219,10381095,0
2011-05-27,34.837,35.429,34.741,34.801,26619076,0
2011-05-31,35.043,35.116,34.356,34.701,12137480,0
2011-06-01,34.657,34.972,34.304,34.425,10102019,0
2011-06-02,34.416,34.619,34.313,34.559,14208278,0
2011-06-03,34.219,34.452,33.969,34.055,10860683,0
2011-06-06,33.96,34.12,33.323,33.411,14395080,0
2011-06-07,33.535,33.788,33.464,33.518,9686796,0
2011-06-08,33.323,33.848,33.323,33.645,8151600,0
2011-06-09,33.732,34.055,33.599,33.857,5841109,0
2011-06-10,33.689,33.815,33.366,33.374,6597428,0
2011-06-13,33.455,33.726,33.295,33.464,5271095,0
2011-06-14,33.877,34.082,33.742,34.003,6259059,0
2011-06-15,33.751,33.96,33.177,33.332,11214660,0
2011-06-16,33.397,33.776,33.336,33.489,10304205,0
2011-06-17,33.716,33.761,33.349,33.483,9353588,0
2011-06-20,33.411,33.857,33.332,33.627,7019900,0
2011-06-21,34.111,34.193,33.815,33.933,11891028,0
2011-06-22,33.788,34.064,33.581,33.591,8307340,0
2011-06-23,33.304,33.304,32.711,33.027,14094809,0
2011-06-24,33.115,33.248,32.549,32.665,12723757,0
2011-06-27,32.711,32.933,32.388,32.756,8461780,0
2011-06-28,32.923,32.98,32.675,32.916,5414716,0
2011-06-29,32.882,33.248,32.875,33.088,5708843,0
2011-06-30,33.199,33.762,33.082,33.708,7165679,0
2011-07-01,33.767,34.109,33.47,34.053,7225755,0
2011-07-05,33.939,34.008,33.633,33.803,5266322,0
2011-07-06,33.939,34.08,33.758,33.864,6964928,0
2011-07-07,34.137,34.714,34.1,34.568,7787111,0
2011-07-08,34.09,34.218,33.864,34.172,6721749,0
2011-07-11,33.73,34.001,33.434,33.577,8407399,0
2011-07-12,33.47,34.017,33.416,33.515,7470212,0
2011-07-13,33.704,33.793,33.318,33.451,6382437,0
2011-07-14,33.451,33.597,33.083,33.164,6799232,0
2011-07-15,33.218,33.272,32.776,33.03,6460111,0
2011-07-18,32.927,32.965,32.607,32.956,6493643,0
2011-07-19,33.012,33.354,32.903,33.3,7345682,0
2011-07-20,33.173,33.387,33.038,33.253,5335304,0
2011-07-21,34.071,34.936,33.748,34.033,28755808,0
2011-07-22,34.1,34.2,33.569,33.615,10264521,0
2011-07-25,33.406,33.577,33.253,33.354,5651585,0
2011-07-26,33.533,33.54,33.119,33.173,7057153,0
2011-07-27,33.038,33.173,32.38,32.452,11536159,0
2011-07-28,32.409,33.156,32.409,32.776,9910115,0
2011-07-29,32.46,32.886,32.37,32.713,9791993,0
2011-08-01,33.1,33.443,32.607,33.012,12658508,0
2011-08-02,33.012,33.262,32.624,32.714,13563707,0
2011-08-03,32.704,32.785,31.996,32.59,13366868,0
2011-08-04,31.832,32.021,30.601,30.601,22462141,0
2011-08-05,30.915,31.049,29.924,30.734,18790075,0
2011-08-08,29.799,30.285,29.07,29.08,18612759,0
2011-08-09,29.447,29.932,28.168,29.904,23031210,0
2011-08-10,29.419,29.771,28.639,28.853,16243479,0
2011-08-11,28.612,30.25,28.612,29.932,14529011,0
2011-08-12,30.11,30.327,29.608,29.924,11501691,0
2011-08-15,30.275,30.601,29.885,30.601,8672305,0
2011-08-16,30.269,30.743,30.184,30.418,10707892,0
2011-08-17,30.518,31.281,30.482,30.938,9707625,0
2011-08-18,30.337,30.353,29.283,29.655,13561456,0
2011-08-19,29.25,29.843,29.113,29.131,11488958,0
2011-08-22,29.744,29.789,28.927,28.986,10943140,0
2011-08-23,29.032,30.059,28.959,30.051,11217930,0
2011-08-24,30.418,31.049,30.353,30.995,13190369,0
2011-08-25,31.245,31.408,30.5,30.573,10013593,0
2011-08-26,30.438,31.158,29.825,30.905,9485179,0
2011-08-29,31.271,32.021,31.149,31.996,7526458,0
2011-08-30,31.874,32.4,31.689,32.184,10000159,0
2011-08-31,32.289,32.686,32.089,32.314,8999380,0
2011-09-01,32.264,32.731,32.192,32.2,8902121,0
2011-09-02,32.027,32.467,31.838,31.88,10884075,0
2011-09-06,30.985,32.274,30.833,32.229,12559552,0
2011-09-07,32.55,33.329,32.541,33.329,11412677,0
2011-09-08,33.047,33.713,32.859,33.318,9552122,0
2011-09-09,33.021,33.119,32.452,32.849,15050886,0
2011-09-12,32.436,33.156,32.419,33.1,9878803,0
2011-09-13,32.869,33.038,32.704,32.903,13364768,0
2011-09-14,32.937,33.336,32.704,33.003,15260169,0
2011-09-15,33.003,33.46,32.75,33.208,15322537,0
2011-09-16,33.406,33.489,32.551,32.599,16436065,0
2011-09-19,32.174,32.39,31.903,32.12,11759904,0
2011-09-20,32.3,32.704,32.013,32.229,12429278,0
2011-09-21,32.164,32.551,31.769,31.797,9678657,0
2011-09-22,30.899,31.39,30.772,31.149,17130979,0
2011-09-23,30.862,31.059,30.5,30.716,15225168,0
2011-09-26,30.786,31.031,30.49,30.956,8338603,0
2011-09-27,31.417,31.884,30.879,31.221,18636318,0
2011-09-28,31.229,31.499,30.555,30.618,14731270,0
2011-09-29,31.049,31.059,30.091,30.669,11622851,0
2011-09-30,30.314,30.759,30.147,30.232,12999913,0
2011-10-03,30.158,30.482,29.655,29.673,19538749,0
2011-10-04,29.335,29.732,29.055,29.698,22536237,0
2011-10-05,29.824,30.085,29.435,29.94,15900998,0
2011-10-06,29.814,30.41,29.814,30.371,12361021,0
2011-10-07,30.526,30.661,30.258,30.4,9240333,0
2011-10-10,30.814,31.102,30.743,30.915,6994735,0
2011-10-11,30.835,31.025,30.643,30.931,22435360,0
2011-10-12,31.043,31.513,30.94,31.206,10040877,0
2011-10-13,30.997,31.313,30.958,31.232,8332580,0
2011-10-14,31.6,31.657,31.266,31.62,7615160,0
2011-10-17,31.412,31.685,31.187,31.313,7564009,0
2011-10-18,31.232,31.737,31.178,31.639,10203171,0
2011-10-19,31.486,31.802,31.274,31.361,10240128,0
2011-10-20,31.421,31.565,30.958,31.412,9214039,0
2011-10-21,31.737,32.109,31.657,32.109,10336076,0
2011-10-24,32.126,32.515,32.018,32.342,6899613,0
2011-10-25,32.051,32.606,32.051,32.244,8435866,0
2011-10-26,32.569,32.823,32.136,32.713,14271435,0
2011-10-27,33.254,33.868,33.092,33.67,15025183,0
2011-10-28,33.526,33.742,33.12,33.273,8532175,0
2011-10-31,33.272,33.272,32.747,32.81,8314639,0
2011-11-01,31.993,32.417,31.694,32.018,11175801,0
2011-11-02,32.467,32.598,32.126,32.307,9487868,0
2011-11-03,33.389,33.797,33.21,33.697,20288259,0
2011-11-04,33.698,34.415,33.444,34.34,17378011,0
2011-11-07,34.365,34.635,34.095,34.531,12868603,0
2011-11-08,34.547,35.296,34.365,35.26,19943162,0
2011-11-09,34.384,35.206,33.925,34.672,15315147,0
2011-11-10,34.907,35.179,34.317,34.773,11006981,0
2011-11-11,35.107,35.595,35.026,35.442,8790291,0
2011-11-14,35.241,35.458,34.844,35.017,8439711,0
2011-11-15,35.07,35.448,34.944,35.179,8326589,0
2011-11-16,34.835,35.251,34.72,34.756,10328796,0
2011-11-17,34.626,35.116,34.457,34.756,10489604,0
2011-11-18,34.807,34.879,34.277,34.466,12623131,0
2011-11-21,34.15,34.457,33.925,34.067,12235891,0
2011-11-22,33.952,34.384,33.897,33.962,8747455,0
2011-11-23,33.797,33.887,33.337,33.453,13032600,0
2011-11-25,33.347,33.626,33.283,33.283,4916768,0
2011-11-28,33.962,34.205,33.526,33.761,10258092,0
2011-11-29,33.97,34.177,33.788,34.029,6891186,0
2011-11-30,34.934,35.499,34.879,35.079,15288919,0
2011-12-01,34.916,35.333,34.672,34.756,10847357,0
2011-12-02,34.972,35.052,34.503,34.581,10744767,0
2011-12-05,34.982,35.001,34.493,34.616,9187509,0
2011-12-06,34.534,34.734,34.378,34.569,6777126,0
2011-12-07,34.603,34.77,34.216,34.611,9583439,0
2011-12-08,34.387,34.725,33.972,34.049,8867281,0
2011-12-09,34.232,34.782,34.223,34.654,6877883,0
2011-12-12,34.574,34.574,34.104,34.457,8116297,0
2011-12-13,34.511,34.773,33.925,34.038,10843941,0
2011-12-14,34.02,34.337,33.399,33.453,9705672,0
2011-12-15,33.797,33.97,33.626,33.689,9023104,0
2011-12-16,33.97,34.259,33.907,33.916,19704039,0
2011-12-19,33.988,34.292,32.911,33.022,13387657,0
2011-12-20,34.337,36.1,34.15,35.947,28101250,0
2011-12-21,35.702,36.658,35.621,36.545,21630029,0
2011-12-22,36.498,37.201,36.39,36.994,11350340,0
2011-12-23,37.242,37.242,36.717,37.026,7397423,0
2011-12-27,36.86,37.303,36.668,37.041,5806163,0
2011-12-28,36.93,37.329,36.93,37.066,5721179,0
2011-12-29,37.201,37.348,36.966,37.175,4064759,0
2011-12-30,37.159,37.255,36.832,36.832,6879180,0
2012-01-03,37.303,37.68,37.201,37.501,10396349,0
2012-01-04,37.294,37.799,37.041,37.754,10183164,0
2012-01-05,37.636,37.735,37.159,37.708,9347991,0
2012-01-06,37.714,37.714,37.315,37.443,6202898,0
2012-01-09,37.284,37.806,37.219,37.745,5719307,0
2012-01-10,37.943,38.104,37.742,37.887,9665919,0
2012-01-11,37.752,38.004,37.679,37.969,8274541,0
2012-01-12,37.933,38.294,37.859,38.067,7697453,0
2012-01-13,37.906,38.114,37.615,38.067,5754400,0
2012-01-17,38.223,38.556,38.178,38.423,7136425,0
2012-01-18,38.214,38.939,38.095,38.929,9600915,0
2012-01-19,39.057,39.137,38.601,38.873,11107188,0
2012-01-20,39.09,39.09,38.467,38.774,9236815,0
2012-01-23,38.82,39.119,38.713,39.004,7427247,0
2012-01-24,38.751,38.838,38.405,38.477,5960751,0
2012-01-25,38.312,38.467,38.014,38.24,11812078,0
2012-01-26,38.32,38.565,38.032,38.24,7647479,0
2012-01-27,38.041,38.423,37.85,38.312,5659697,0
2012-01-30,38.075,38.114,37.605,38.004,5515868,0
2012-01-31,38.046,38.063,37.692,37.846,7280696,0
2012-02-01,38.057,39.022,38.014,38.667,9079880,0
2012-02-02,38.565,38.948,38.495,38.676,5660242,0
2012-02-03,38.901,39.873,38.891,39.446,13860158,0
2012-02-06,39.219,39.762,39.082,39.228,9542840,0
2012-02-07,39.344,39.437,38.984,39.057,10540710,0
2012-02-08,39.39,39.97,38.694,39.501,11761156,0
2012-02-09,39.219,39.646,38.766,38.984,12476450,0
2012-02-10,38.91,39.145,38.713,39.145,7149578,0
2012-02-13,39.219,39.38,38.82,38.83,6684742,0
2012-02-14,38.467,39.328,38.467,39.328,6317483,0
2012-02-15,39.464,39.863,39.344,39.464,9029469,0
2012-02-16,39.511,40.397,39.492,40.389,11433508,0
2012-02-17,40.762,40.797,40.101,40.136,9377723,0
2012-02-21,40.316,40.343,39.792,39.9,6901998,0
2012-02-22,39.835,40.072,39.484,39.609,5201210,0
2012-02-23,39.573,39.997,39.554,39.928,7210702,0
2012-02-24,39.953,40.091,39.689,39.953,7966839,0
2012-02-27,39.638,40.588,39.638,40.371,7424815,0
2012-02-28,40.109,40.771,39.891,40.716,7879774,0
2012-02-29,40.595,41.121,40.586,40.885,11996129,0
2012-03-01,40.86,41.15,40.633,40.988,7715722,0
2012-03-02,40.93,41.094,40.796,40.821,5680974,0
2012-03-05,40.781,41.105,40.641,40.951,7952982,0
2012-03-06,40.759,40.967,40.568,40.603,6349668,0
2012-03-07,40.698,40.752,40.48,40.534,5415662,0
2012-03-08,40.858,41.121,40.685,40.987,5809948,0
2012-03-09,41.007,41.441,40.922,41.376,6467503,0
2012-03-12,41.495,41.495,40.942,41.122,4803657,0
2012-03-13,40.932,41.043,40.371,41.007,9807605,0
2012-03-14,40.896,41.007,40.781,40.886,7113325,0
2012-03-15,40.842,40.978,40.614,40.688,7285969,0
2012-03-16,40.797,41.242,40.762,41.053,13205104,0
2012-03-19,40.922,41.159,40.762,40.914,5071085,0
2012-03-20,40.641,40.771,40.499,40.507,7138698,0
2012-03-21,40.525,40.905,40.335,40.716,5701793,0
2012-03-22,40.588,40.708,40.335,40.571,4380798,0
2012-03-23,40.525,41.015,40.326,40.922,4971104,0
2012-03-26,41.114,41.449,41.096,41.386,5891169,0
2012-03-27,41.477,41.595,41.087,41.105,5456322,0
2012-03-28,40.978,41.186,40.352,40.435,10213940,0
2012-03-29,40.271,40.343,39.827,40.154,8285312,0
2012-03-30,40.429,40.796,40.302,40.612,8308977,0
2012-04-02,40.072,40.969,40.026,40.86,7522890,0
2012-04-03,40.731,40.921,40.349,40.714,8043804,0
2012-04-04,40.411,40.586,40.132,40.165,5803751,0
2012-04-05,40.011,40.541,39.956,40.504,4305843,0
2012-04-09,40.045,40.045,39.582,39.835,12449069,0
2012-04-10,39.699,39.97,39.446,39.464,8565947,0
2012-04-11,39.839,40.123,39.566,39.666,7957732,0
2012-04-12,39.675,39.821,39.372,39.42,8945652,0
2012-04-13,39.448,39.603,39.259,39.372,11311600,0
2012-04-16,39.382,39.641,39.212,39.539,8478006,0
2012-04-17,39.675,40.165,39.666,39.839,10295994,0
2012-04-18,39.738,40.011,39.521,39.53,8987453,0
2012-04-19,39.666,40.095,39.43,39.43,12552268,0
2012-04-20,39.539,40.486,39.539,40.339,11205588,0
2012-04-23,39.914,40.049,39.229,39.356,8386431,0
2012-04-24,39.303,39.621,39.202,39.513,6693934,0
2012-04-25,39.684,40.04,39.649,39.857,6398712,0
2012-04-26,39.877,40.731,39.857,40.568,7332621,0
2012-04-27,40.714,41.168,40.647,40.84,11845159,0
2012-04-30,40.858,41.076,40.496,40.603,8006074,0
2012-05-01,40.586,41.13,40.349,40.685,8528125,0
2012-05-02,41.306,41.968,40.912,41.787,15262224,0
2012-05-03,41.686,42.062,41.551,41.986,10020850,0
2012-05-04,41.86,41.977,41.168,41.331,7807954,0
2012-05-07,41.306,41.433,40.987,41.185,7784668,0
2012-05-08,40.95,41.323,40.666,41.195,9810341,0
2012-05-09,40.904,41.367,40.813,41.159,7990689,0
2012-05-10,41.395,41.86,41.306,41.832,8821304,0
2012-05-11,41.731,42.042,41.204,41.241,8549161,0
2012-05-14,41.052,41.175,40.867,41.06,8381535,0
2012-05-15,41.014,41.522,40.84,41.241,6652403,0
2012-05-16,41.296,41.631,41.086,41.094,7685940,0
2012-05-17,40.95,41.386,40.813,40.831,8504404,0
2012-05-18,40.831,41.139,40.385,40.431,15812626,0
2012-05-21,40.55,40.875,40.468,40.84,8898491,0
2012-05-22,40.85,41.339,40.705,40.894,5684954,0
2012-05-23,40.603,40.904,40.394,40.759,6546504,0
2012-05-24,40.821,41.442,40.796,41.104,10108796,0
2012-05-25,41.139,41.223,40.831,40.93,8345715,0
2012-05-29,41.104,41.596,41.104,41.532,8177944,0
2012-05-30,41.251,41.486,41.168,41.251,10772884,0
2012-05-31,41.332,41.397,40.723,40.895,11365002,0
2012-06-01,41.315,41.315,39.521,39.675,11183326,0
2012-06-04,39.684,40.174,39.402,40.14,9211004,0
2012-06-05,40.047,40.13,39.844,40.065,5153001,0
2012-06-06,40.165,40.804,40.165,40.804,8609623,0
2012-06-07,41.113,41.121,40.431,40.448,6519636,0
2012-06-08,40.411,40.85,40.331,40.85,4899796,0
2012-06-11,41.014,41.067,40.647,40.705,4856892,0
2012-06-12,40.741,41.386,40.394,41.306,7516469,0
2012-06-13,41.278,41.586,40.894,41.121,5433148,0
2012-06-14,41.296,41.923,41.296,41.686,6880670,0
2012-06-15,41.815,41.949,41.241,41.542,11760797,0
2012-06-18,41.442,41.76,41.241,41.56,7841060,0
2012-06-19,41.787,42.234,41.721,42.088,8360312,0
2012-06-20,42.132,42.242,41.714,41.851,5967086,0
2012-06-21,41.913,42.088,41.296,41.306,9303834,0
2012-06-22,41.586,41.878,41.505,41.77,14833919,0
2012-06-25,41.513,41.623,40.821,41.13,4399425,0
2012-06-26,41.348,41.423,40.867,41.348,5926547,0
2012-06-27,41.486,41.932,41.358,41.851,4965080,0
2012-06-28,41.568,41.86,41.414,41.851,6478909,0
2012-06-29,42.379,42.706,42.151,42.522,8363014,0
2012-07-02,42.672,43.508,42.522,43.508,8423353,0
2012-07-03,43.35,43.763,43.142,43.526,4515828,0
2012-07-05,43.471,43.963,43.35,43.782,6842952,0
2012-07-06,43.516,43.934,43.405,43.791,6293449,0
2012-07-09,43.653,43.68,42.682,43.034,11562465,0
2012-07-10,43.093,43.26,42.584,42.703,6725804,0
2012-07-11,42.877,43.039,42.483,42.679,7876228,0
2012-07-12,42.42,43.543,42.42,43.242,10756754,0
2012-07-13,43.322,43.863,43.179,43.725,5843805,0
2012-07-16,43.58,43.953,43.251,43.745,5548418,0
2012-07-17,43.963,44.2,43.663,44.083,5015501,0
2012-07-18,43.906,44.31,43.782,44.236,7669691,0
2012-07-19,41.98,43.033,41.252,41.479,39356834,0
2012-07-20,41.325,41.544,40.714,41.16,14160369,0
2012-07-23,40.968,41.224,40.585,40.912,8852188,0
2012-07-24,40.931,41.06,40.485,40.714,6292911,0
2012-07-25,40.769,41.15,40.549,40.665,8974302,0
2012-07-26,41.325,41.425,40.602,40.685,8527272,0
2012-07-27,40.931,41.28,40.685,41.033,10611180,0
2012-07-30,40.977,41.407,40.831,41.387,8037555,0
2012-07-31,41.341,41.652,41.262,41.316,6480263,0
2012-08-01,41.589,41.671,40.028,40.94,12635496,0
2012-08-02,40.647,41.023,40.466,41.007,7925253,0
2012-08-03,41.589,41.634,40.53,40.858,10086415,0
2012-08-06,41.095,41.252,40.769,40.997,8184394,0
2012-08-07,41.98,42,39.854,40.284,22873607,0
2012-08-08,40.495,41.616,40.42,41.599,11464506,0
2012-08-09,41.497,41.599,41.06,41.105,7623461,0
2012-08-10,40.94,41.105,40.675,41.043,8386215,0
2012-08-13,40.867,41.043,40.53,40.813,5634199,0
2012-08-14,40.931,40.95,40.13,40.284,9401678,0
2012-08-15,40.329,40.769,40.219,40.374,7784838,0
2012-08-16,40.392,40.95,40.265,40.858,7937704,0
2012-08-17,41.023,41.644,40.94,41.368,8024586,0
2012-08-20,41.579,41.872,41.435,41.826,7999918,0
2012-08-21,41.781,41.98,41.516,41.661,6741896,0
2012-08-22,41.571,41.953,41.554,41.725,4813966,0
2012-08-23,41.699,41.725,41.378,41.407,5650557,0
2012-08-24,41.35,41.661,41.316,41.599,5647266,0
2012-08-27,41.525,41.689,41.407,41.489,3854405,0
2012-08-28,41.435,41.725,41.15,41.415,5770806,0
2012-08-29,41.443,41.626,41.262,41.479,3897630,0
2012-08-30,41.435,41.68,41.252,41.271,3509876,0
2012-08-31,41.461,41.836,41.36,41.589,5095997,0
2012-09-04,41.544,42.028,41.479,41.935,5484361,0
2012-09-05,41.864,41.972,41.534,41.571,5088035,0
2012-09-06,42.028,42.747,42.028,42.456,7632762,0
2012-09-07,42.438,42.51,41.854,42.056,6087592,0
2012-09-10,42.037,42.384,41.872,42.173,4141950,0
2012-09-11,42.229,42.367,41.98,42.046,4852584,0
2012-09-12,42.091,42.51,42.091,42.43,5229089,0
2012-09-13,42.376,43.378,42.327,43.322,6562061,0
2012-09-14,43.48,43.48,42.739,42.887,7484938,0
2012-09-17,42.905,42.914,42.538,42.821,4955525,0
2012-09-18,42.747,43.341,42.576,43.278,6433792,0
2012-09-19,43.122,43.963,43.049,43.561,10926865,0
2012-09-20,43.369,43.809,43.36,43.653,6285420,0
2012-09-21,43.916,43.916,43.596,43.707,6399861,0
2012-09-24,43.596,44.018,43.463,43.888,5388596,0
2012-09-25,43.906,44.246,43.415,43.489,8428112,0
2012-09-26,43.434,43.991,43.305,43.67,5717548,0
2012-09-27,43.725,44.236,43.689,44.046,4566134,0
2012-09-28,43.934,44.236,43.735,44.209,7165119,0
2012-10-01,44.292,44.684,44.118,44.438,7619154,0
2012-10-02,44.429,44.656,44.09,44.274,5954835,0
2012-10-03,44.455,44.721,44.108,44.611,5529028,0
2012-10-04,44.758,44.885,44.492,44.63,5751928,0
2012-10-05,44.777,44.948,44.438,44.611,5861232,0
2012-10-08,44.603,44.684,44.4,44.4,4567880,0
2012-10-09,44.291,44.521,43.779,43.841,6595307,0
2012-10-10,44.018,44.274,43.782,43.88,5814640,0
2012-10-11,44.172,44.274,43.415,43.463,6699596,0
2012-10-12,43.36,43.36,42.687,42.986,8196290,0
2012-10-15,43.122,43.122,42.839,42.977,5382222,0
2012-10-16,43.313,43.341,42.73,42.821,7279562,0
2012-10-17,43.023,43.216,42.42,42.593,9230596,0
2012-10-18,42.732,42.881,42.512,42.689,5890484,0
2012-10-19,42.662,42.768,42.201,42.329,7675041,0
2012-10-22,42.265,42.549,42.11,42.386,7504546,0
2012-10-23,42.037,42.24,41.772,42.037,5730056,0
2012-10-24,42.084,42.368,42.057,42.101,5366155,0
2012-10-25,42.422,42.559,41.943,42.248,5092419,0
2012-10-26,42.201,42.377,41.99,42.201,5868631,0
2012-10-31,42.422,42.796,42.182,42.512,7724522,0
2012-11-01,42.577,42.777,42.439,42.595,6846972,0
2012-11-02,42.853,42.981,42.53,42.662,7014565,0
2012-11-05,42.386,42.843,42.386,42.724,8347680,0
2012-11-06,43.668,43.779,42.084,42.954,17260180,0
2012-11-07,42.927,42.998,42.377,42.777,8043575,0
2012-11-08,42.681,42.945,42.404,42.54,6693601,0
2012-11-09,42.386,42.652,42.294,42.477,7068142,0
2012-11-12,42.422,42.998,42.294,42.377,4878890,0
2012-11-13,42.294,42.559,42.164,42.358,9524211,0
2012-11-14,42.386,42.512,41.588,41.607,10256169,0
2012-11-15,41.469,41.715,40.827,40.956,8555209,0
2012-11-16,41.003,41.269,40.616,41.049,10122647,0
2012-11-19,41.305,41.45,41.203,41.305,8411603,0
2012-11-20,41.339,41.753,41.183,41.753,7143539,0
2012-11-21,41.689,41.99,41.553,41.909,4518882,0
2012-11-23,41.943,42.019,41.67,41.99,2835491,0
2012-11-26,41.753,41.872,41.469,41.505,6792438,0
2012-11-27,41.588,42.137,41.433,41.459,6457998,0
2012-11-28,41.376,42.037,41.295,42.037,6436156,0
2012-11-29,42.147,42.503,42.066,42.458,5524098,0
2012-11-30,42.329,42.742,42.285,42.614,12207737,0
2012-12-03,42.632,42.759,42.321,42.404,6227025,0
2012-12-04,42.432,42.495,42.057,42.092,6366959,0
2012-12-05,42.174,42.468,41.972,42.311,5647483,0
2012-12-06,42.404,42.833,42.294,42.796,6505660,0
2012-12-07,42.824,42.971,42.689,42.917,4599791,0
2012-12-10,42.917,43.567,42.917,43.283,5820417,0
2012-12-11,43.392,43.806,43.392,43.567,7444052,0
2012-12-12,43.677,43.806,43.373,43.557,6574575,0
2012-12-13,45.172,45.629,44.135,44.438,17837026,0
2012-12-14,44.895,45.555,44.758,45.114,13100315,0
2012-12-17,45.188,45.272,44.796,44.93,10381643,0
2012-12-18,44.895,45.18,44.721,45.078,8427318,0
2012-12-19,45.134,45.215,44.656,44.666,6146996,0
2012-12-20,44.796,45.087,44.721,45.015,6448016,0
2012-12-21,44.804,45.007,44.126,44.593,12034905,0
2012-12-24,44.419,44.647,44.319,44.557,1654883,0
2012-12-26,44.557,44.787,44.18,44.255,3218528,0
2012-12-27,44.273,44.429,43.941,44.347,4348344,0
2012-12-28,44.088,44.365,43.886,43.904,3732714,0
2012-12-31,43.694,44.39,43.659,44.3,5533030,0
2013-01-02,44.911,45.526,44.895,45.517,9741470,0
2013-01-03,45.399,45.629,45.291,45.609,6638531,0
2013-01-04,45.674,45.903,45.501,45.803,6131523,0
2013-01-07,45.472,45.848,45.298,45.839,5651558,0
2013-01-08,45.756,45.96,45.517,45.674,5140238,0
2013-01-09,45.822,46.068,45.813,46.068,6434158,0
2013-01-10,46.252,46.948,46.225,46.939,7541170,0
2013-01-11,46.663,47.086,46.663,47.003,7874369,0
2013-01-14,47.104,47.59,46.875,47.544,5699715,0
2013-01-15,47.304,47.459,47.123,47.449,5972998,0
2013-01-16,47.285,47.6,47.249,47.426,4573160,0
2013-01-17,47.515,48.03,47.35,47.801,6962442,0
2013-01-18,47.946,47.964,47.544,47.745,6171432,0
2013-01-22,47.594,48.21,47.528,47.951,6771572,0
2013-01-23,47.778,48.428,47.778,48.412,4967992,0
2013-01-24,48.404,48.523,47.886,47.905,6862193,0
2013-01-25,48.143,48.237,47.444,47.722,9548022,0
2013-01-28,47.124,47.518,46.838,47.242,7635960,0
2013-01-29,47.18,47.501,47.048,47.242,7093384,0
2013-01-30,47.206,47.702,47.162,47.528,4304889,0
2013-01-31,47.452,47.567,47.106,47.115,6374997,0
2013-02-01,47.508,47.64,47.42,47.462,6190068,0
2013-02-04,47.317,47.462,46.856,46.93,5589258,0
2013-02-05,47.252,47.648,47.106,47.594,7381018,0
2013-02-06,47.933,48.036,46.903,47.153,7965528,0
2013-02-07,47.224,47.224,46.903,47.106,9098091,0
2013-02-08,47.039,47.288,46.959,47.115,3973369,0
2013-02-11,47.162,47.298,47.088,47.153,4338475,0
2013-02-12,47.17,47.215,47.048,47.088,4677378,0
2013-02-13,47.048,47.106,46.756,46.986,5257512,0
2013-02-14,46.856,47.905,46.856,47.75,5632299,0
2013-02-15,47.942,47.942,46.83,47.039,9228693,0
2013-02-19,47.28,48.56,47.28,48.458,8508855,0
2013-02-20,48.311,48.458,47.712,47.712,6901135,0
2013-02-21,47.594,47.778,47.411,47.722,5911456,0
2013-02-22,47.75,47.798,47.153,47.252,4591373,0
2013-02-25,47.567,47.823,46.498,46.498,4867458,0
2013-02-26,46.663,46.92,46.204,46.599,4486430,0
2013-02-27,46.663,47.17,46.479,47.078,3777321,0
2013-02-28,47.124,47.508,46.977,47.039,6545127,0
2013-03-01,46.995,47.518,46.821,47.444,4960786,0
2013-03-04,47.298,47.731,47.162,47.731,3404419,0
2013-03-05,47.86,48.247,47.731,48.123,5823694,0
2013-03-06,48.385,48.485,47.979,48.054,5458521,0
2013-03-07,48.054,48.054,47.575,47.933,4008502,0
2013-03-08,48.123,48.265,47.702,48.108,4327946,0
2013-03-11,48.101,48.428,48.036,48.428,5022990,0
2013-03-12,48.007,48.311,47.64,47.925,6942731,0
2013-03-13,48.054,48.709,48.007,48.68,4913790,0
2013-03-14,48.835,49.046,48.725,49.01,6299000,0
2013-03-15,49.073,49.332,48.938,49.304,9707925,0
2013-03-18,48.956,49.719,48.799,49.508,7833968,0
2013-03-19,49.691,50.141,49.644,50.041,9763839,0
2013-03-20,50.408,50.934,50.336,50.749,9928544,0
2013-03-21,50.474,50.778,50.251,50.289,8167919,0
2013-03-22,50.355,50.842,50.345,50.797,5683422,0
2013-03-25,51.007,51.199,50.731,50.886,6929435,0
2013-03-26,51.1,51.597,50.851,50.877,8294122,0
2013-03-27,50.658,50.824,50.389,50.602,9269817,0
2013-03-28,50.565,50.667,50.418,50.602,10217467,0
2013-04-01,50.381,50.582,49.994,50.181,5923803,0
2013-04-02,50.181,50.886,50.181,50.833,8697493,0
2013-04-03,50.731,50.797,49.635,49.81,7334728,0
2013-04-04,49.994,50.97,49.967,50.934,6500665,0
2013-04-05,50.427,51.218,50.399,51.199,6220926,0
2013-04-08,51.209,51.936,50.797,51.936,5691886,0
2013-04-09,52.039,52.452,51.649,52.065,6195084,0
2013-04-10,52.084,52.535,52.02,52.414,6118224,0
2013-04-11,52.516,53.639,52.498,53.151,7108952,0
2013-04-12,53.059,53.364,52.609,52.932,5015009,0
2013-04-15,52.756,52.94,51.808,51.817,6652374,0
2013-04-16,52.03,53.097,51.927,53.031,5833394,0
2013-04-17,53.143,53.169,52.442,52.643,8461413,0
2013-04-18,52.681,52.7,52.065,52.333,5998039,0
2013-04-19,52.938,53.704,52.503,53.584,6580542,0
2013-04-22,53.612,53.768,52.982,53.687,3968964,0
2013-04-23,53.797,54.045,53.196,53.602,4624743,0
2013-04-24,53.556,53.879,53.15,53.196,3931730,0
2013-04-25,53.445,53.887,53.287,53.529,6843516,0
2013-04-26,53.445,53.768,53.25,53.335,4327716,0
2013-04-29,53.529,53.584,53.001,53.067,4390941,0
2013-04-30,53.167,53.834,53.077,53.749,7325675,0
2013-05-01,54.481,54.739,54.083,54.276,8781806,0
2013-05-02,54.147,54.553,53.482,54.462,7122571,0
2013-05-03,54.811,54.85,54.045,54.175,4512514,0
2013-05-06,53.971,54.045,53.196,53.529,5574356,0
2013-05-07,53.547,54.138,53.233,54.083,5190996,0
2013-05-08,54.222,54.369,53.697,53.853,5555482,0
2013-05-09,53.871,53.954,52.845,53.115,6166953,0
2013-05-10,53.067,53.648,52.875,53.612,5508767,0
2013-05-13,53.574,54.408,53.445,54.093,6555428,0
2013-05-14,54.045,55.562,54.037,55.497,9123656,0
2013-05-15,55.42,56.042,55.045,55.755,5811581,0
2013-05-16,55.497,55.554,54.591,54.85,5961630,0
2013-05-17,54.811,55.098,54.543,54.915,4471764,0
2013-05-20,54.86,54.915,54.266,54.489,4056657,0
2013-05-21,54.481,55.127,54.471,54.979,4430373,0
2013-05-22,54.915,55.375,54.037,54.232,6504169,0
2013-05-23,53.897,54.232,53.4,53.887,4491750,0
2013-05-24,53.853,54.831,53.547,54.694,4594748,0
2013-05-28,55.163,56.079,55.163,55.625,6783955,0
2013-05-29,55.276,55.322,54.563,54.729,4123122,0
2013-05-30,54.915,54.915,54.313,54.313,3540621,0
2013-05-31,54.405,54.644,53.199,53.199,7568225,0
2013-06-03,53.363,54.232,52.282,54.184,7558503,0
2013-06-04,54.102,54.331,52.686,53.115,5524806,0
2013-06-05,53.038,53.382,52.633,52.875,4517950,0
2013-06-06,52.865,53.482,52.329,53.482,5017579,0
2013-06-07,54.037,54.165,53.509,54.037,4236811,0
2013-06-10,54.083,54.774,54.045,54.138,5360544,0
2013-06-11,53.871,54.666,53.63,54.204,5688039,0
2013-06-12,54.572,55.247,53.897,53.936,3462228,0
2013-06-13,53.999,54.85,53.897,54.757,4372342,0
2013-06-14,54.713,55.384,54.417,54.533,4572272,0
2013-06-17,54.923,55.304,54.388,54.757,4140455,0
2013-06-18,54.888,55.42,54.694,55.349,2926989,0
2013-06-19,55.34,55.745,54.591,54.591,5136110,0
2013-06-20,54.083,54.102,52.494,52.649,7290152,0
2013-06-21,53.124,53.714,52.816,53.186,8083499,0
2013-06-24,52.753,53.067,51.986,52.512,5476408,0
2013-06-25,52.123,52.56,51.421,52.312,7413698,0
2013-06-26,52.845,53.186,52.724,52.992,4376575,0
2013-06-27,53.26,53.547,52.836,52.901,4417233,0
2013-06-28,52.901,53.287,52.312,52.826,9674801,0
2013-07-01,53.325,54.111,53.038,53.205,5138365,0
2013-07-02,53.177,54.121,52.954,54.037,5968932,0
2013-07-03,53.777,53.897,53.095,53.862,3436256,0
2013-07-05,54.138,54.285,53.529,54.175,2951773,0
2013-07-08,54.489,54.999,54.25,54.999,3801520,0
2013-07-09,55.238,55.775,55.118,55.57,4440723,0
2013-07-10,55.479,55.736,55.256,55.322,5297354,0
2013-07-11,55.949,56.41,55.562,56.357,4562907,0
2013-07-12,56.133,56.587,56.042,56.309,3890905,0
2013-07-15,56.43,56.642,56.023,56.032,3530509,0
2013-07-16,55.855,56.383,55.69,56.254,3749040,0
2013-07-17,56.392,56.448,56.06,56.309,2823060,0
2013-07-18,56.389,57.075,56.278,56.75,4536836,0
2013-07-19,56.777,57.214,56.574,57.15,3295297,0
2013-07-22,57.184,57.491,57.075,57.326,2670548,0
2013-07-23,57.564,57.825,57.019,57.39,3156599,0
2013-07-24,57.436,57.501,56.914,57.175,2546615,0
2013-07-25,57.027,57.536,56.786,57.428,3045495,0
2013-07-26,57.037,57.491,56.694,57.456,2931333,0
2013-07-29,57.158,57.316,56.871,57.141,2936871,0
2013-07-30,57.344,57.564,56.444,56.528,3766548,0
2013-07-31,56.584,57.371,56.342,57.019,5219886,0
2013-08-01,57.501,57.696,57.222,57.651,3631156,0
2013-08-02,57.39,57.661,57.113,57.344,4565071,0
2013-08-05,57.526,57.555,57.103,57.141,5024813,0
2013-08-06,56.962,56.992,55.163,55.537,9143590,0
2013-08-07,54.979,55.063,54.033,54.82,6791932,0
2013-08-08,55.053,55.173,54.32,55.026,5489101,0
2013-08-09,54.878,55.608,54.703,55.153,5488268,0
2013-08-12,54.738,55.637,54.57,55.528,5148140,0
2013-08-13,55.627,56.083,55.394,55.933,4736522,0
2013-08-14,55.878,55.878,55.267,55.286,4736043,0
2013-08-15,54.8,54.896,54.209,54.386,4679281,0
2013-08-16,54.2,54.703,54.107,54.311,5867191,0
2013-08-19,54.117,54.561,54.06,54.2,4028521,0
2013-08-20,54.282,55.35,54.209,54.969,4984808,0
2013-08-21,54.773,54.773,53.839,53.866,5324523,0
2013-08-22,54.05,54.395,53.968,54.135,4449091,0
2013-08-23,54.263,54.301,53.754,53.754,7313611,0
2013-08-26,53.736,54.514,53.736,54.005,4534382,0
2013-08-27,53.569,53.848,53.356,53.494,5926779,0
2013-08-28,53.394,53.8,53.049,53.117,6642793,0
2013-08-29,52.956,54.117,52.921,53.615,4364650,0
2013-08-30,53.754,54.05,53.431,53.829,4918537,0
2013-09-03,54.209,54.423,53.959,54.263,4691714,0
2013-09-04,54.263,54.523,54.005,54.357,4159192,0
2013-09-05,53.95,54.589,53.8,54.209,4400922,0
2013-09-06,54.329,54.738,53.736,54.367,5263136,0
2013-09-09,54.414,54.599,54.099,54.497,5232069,0
2013-09-10,54.81,55.08,54.58,54.914,5085690,0
2013-09-11,54.931,55.47,54.931,55.267,4616997,0
2013-09-12,55.376,55.637,55.144,55.181,5068834,0
2013-09-13,55.277,55.664,55.211,55.547,3774255,0
2013-09-16,56,56.72,56,56.519,5851814,0
2013-09-17,56.509,56.639,56.287,56.574,5160910,0
2013-09-18,56.528,56.871,55.201,56.156,11814576,0
2013-09-19,56.173,56.203,55.332,55.452,8100723,0
2013-09-20,55.35,55.376,54.05,54.272,10675408,0
2013-09-23,54.107,54.154,53.606,53.968,6996475,0
2013-09-24,54.014,54.107,53.643,53.708,5756391,0
2013-09-25,53.744,54.357,53.448,53.578,5429142,0
2013-09-26,53.691,54.423,53.662,53.94,5225938,0
2013-09-27,53.857,53.857,53.467,53.598,3754244,0
2013-09-30,53.29,53.457,52.56,52.625,8149335,0
2013-10-01,52.633,53.718,52.633,53.356,7791781,0
2013-10-02,53.003,53.04,52.484,52.947,7157286,0
2013-10-03,53.031,53.117,52.336,52.521,8176436,0
2013-10-04,52.409,52.931,52.224,52.744,5441000,0
2013-10-07,52.254,52.965,52.244,52.606,4673950,0
2013-10-08,52.876,53.773,52.866,52.902,9069849,0
2013-10-09,52.956,54.05,52.808,53.82,10350232,0
2013-10-10,54.301,54.627,54.042,54.45,6778503,0
2013-10-11,54.442,55.267,54.433,55.238,5261721,0
2013-10-14,54.85,55.442,54.712,55.35,3770734,0
2013-10-15,55.267,55.267,54.664,54.764,5620620,0
2013-10-16,55.108,55.108,54.664,54.86,8228090,0
2013-10-17,54.49,55.913,53.849,55.848,5950502,0
2013-10-18,56.232,56.995,56.045,56.789,9121018,0
2013-10-21,56.649,56.975,56.119,56.204,4860254,0
2013-10-22,56.39,58.559,56.204,57.136,11020072,0
2013-10-23,56.858,57.505,56.705,57.208,6752206,0
2013-10-24,57.179,57.917,57.051,57.777,6006939,0
2013-10-25,57.701,57.823,56.858,57.162,5855234,0
2013-10-28,57.414,58.101,57.198,57.47,6921922,0
2013-10-29,57.59,58.316,57.57,58.224,5959908,0
2013-10-30,58.224,58.325,57.62,57.917,4311103,0
2013-10-31,57.898,58.307,57.59,57.953,5544976,0
2013-11-01,58.101,58.551,58.101,58.261,5492262,0
2013-11-04,58.371,58.492,57.648,57.692,7279082,0
2013-11-05,59.089,59.982,58.279,58.848,11200512,0
2013-11-06,59.367,59.545,59.108,59.453,7335718,0
2013-11-07,59.425,59.573,58.911,59.145,6478006,0
2013-11-08,59.145,59.479,58.911,59.367,6683556,0
2013-11-11,59.453,59.722,59.33,59.506,3216647,0
2013-11-12,59.33,59.611,59.155,59.535,4706279,0
2013-11-13,59.982,60.03,59.274,59.928,4355931,0
2013-11-14,59.972,60.92,59.832,60.755,4975079,0
2013-11-15,60.605,61.156,60.542,61.082,4109026,0
2013-11-18,61.064,61.146,60.727,60.911,5034821,0
2013-11-19,61.008,61.2,60.651,60.709,4342620,0
2013-11-20,60.822,61.19,60.642,60.893,3912962,0
2013-11-21,60.902,61.604,60.875,61.518,4374695,0
2013-11-22,61.415,62.095,61.415,62.067,4825200,0
2013-11-25,62.095,62.358,61.955,62.163,3810185,0
2013-11-26,62.048,62.551,61.489,61.518,5971664,0
2013-11-27,61.787,62.328,61.64,62.144,5310945,0
2013-11-29,62.448,62.961,62.27,62.328,4232895,0
2013-12-02,62.458,62.833,61.659,62.038,5170713,0
2013-12-03,61.508,62.318,61.489,62.134,4848858,0
2013-12-04,61.884,62.048,60.92,61.546,5652531,0
2013-12-05,61.489,61.931,61.22,61.316,4392154,0
2013-12-06,61.731,62.338,61.685,62.134,4327989,0
2013-12-09,62.251,62.448,61.63,62.114,5397419,0
2013-12-10,62.077,63.854,61.649,63.289,10618951,0
2013-12-11,63.314,63.975,63.23,63.426,7746137,0
2013-12-12,63.558,63.576,62.813,62.894,5271993,0
2013-12-13,63.035,63.201,62.368,62.654,4171889,0
2013-12-16,62.866,63.63,62.775,63.101,5242208,0
2013-12-17,63.157,63.21,62.153,62.19,6391985,0
2013-12-18,62.477,64.868,62.477,64.868,11090105,0
2013-12-19,64.821,65.54,64.58,65.289,6392246,0
2013-12-20,65.112,65.964,64.946,65.214,16088405,0
2013-12-23,65.622,65.848,65.271,65.641,4133968,0
2013-12-24,65.679,66.36,65.679,66.072,1824398,0
2013-12-26,66.088,66.462,66.079,66.35,2547784,0
2013-12-27,66.414,67.011,66.377,66.609,2621780,0
2013-12-30,66.452,66.879,66.452,66.627,2700379,0
2013-12-31,66.833,67.001,66.368,66.617,2472664,0
2014-01-02,66.235,66.433,65.324,65.53,4823162,0
2014-01-03,65.67,65.886,65.401,65.67,4174594,0
2014-01-06,65.858,65.929,64.507,64.516,6825581,0
2014-01-07,64.749,64.927,64.43,64.849,4860429,0
2014-01-08,64.956,65.092,64.367,64.946,5444260,0
2014-01-09,65.578,65.706,64.534,65.082,5329750,0
2014-01-10,64.981,65.158,64.07,64.7,7371801,0
2014-01-13,64.534,64.858,63.696,63.807,3908618,0
2014-01-14,63.873,64.079,63.426,63.753,6274530,0
2014-01-15,63.883,64.227,63.183,63.567,6288210,0
2014-01-16,63.473,63.558,63.072,63.417,6301296,0
2014-01-17,63.492,63.538,63.129,63.27,4889526,0
2014-01-21,64.134,64.134,63.609,63.852,7007025,0
2014-01-22,64.161,65.105,64.114,64.647,6734927,0
2014-01-23,64.216,64.281,63.646,63.992,6027984,0
2014-01-24,63.901,63.954,63.205,63.205,6151872,0
2014-01-27,63.235,63.506,62.684,63.114,7799149,0
2014-01-28,63.235,64.281,63.235,64.039,5520112,0
2014-01-29,63.554,63.609,62.768,62.945,8922826,0
2014-01-30,63.356,63.778,62.926,63.225,5414683,0
2014-01-31,62.42,63.619,61.748,63.293,7905481,0
2014-02-03,63.104,63.245,61.385,61.486,7507389,0
2014-02-04,62.104,62.405,61.413,61.786,6567294,0
2014-02-05,60.721,61.684,60.704,61.161,10799737,0
2014-02-06,61.186,61.814,61.039,61.786,6345117,0
2014-02-07,61.693,62.6,61.647,62.095,6821723,0
2014-02-10,62.077,62.619,62.019,62.561,9185546,0
2014-02-11,65.153,65.153,63.75,64.271,14577839,0
2014-02-12,64.161,64.581,63.92,64.059,6363974,0
2014-02-13,63.74,65.019,63.637,64.938,6449655,0
2014-02-14,64.814,65.602,64.6,65.328,5494429,0
2014-02-18,65.873,65.935,65.459,65.721,7349148,0
2014-02-19,65.415,66.095,65.347,65.515,6041565,0
2014-02-20,65.617,66.713,65.487,66.646,6000569,0
2014-02-21,66.525,66.974,66.479,66.543,5251932,0
2014-02-24,66.796,67.403,66.686,66.703,5260378,0
2014-02-25,66.806,67.477,66.703,67.441,5208849,0
2014-02-26,67.422,67.881,67.293,67.477,5628230,0
2014-02-27,67.413,67.571,67.002,67.441,5349495,0
2014-02-28,67.608,68.806,67.422,68.357,8084971,0
2014-03-03,67.844,68.321,67.537,67.844,6171008,0
2014-03-04,68.478,68.591,68.115,68.321,6146944,0
2014-03-05,68.367,68.768,68.253,68.394,4933988,0
2014-03-06,68.349,69.058,68.208,68.433,3973844,0
2014-03-07,68.695,68.955,68.349,68.676,3987311,0
2014-03-10,68.62,68.881,68.349,68.758,4352896,0
2014-03-11,68.853,68.881,67.758,67.945,5054417,0
2014-03-12,67.608,68.115,67.338,68.115,4296661,0
2014-03-13,68.302,68.487,67.627,67.758,5477602,0
2014-03-14,67.571,68.703,67.571,67.993,5869907,0
2014-03-17,68.058,69.543,68.039,69.499,6747470,0
2014-03-18,69.553,69.581,68.62,68.871,5418336,0
2014-03-19,68.92,69.385,68.282,68.703,4634583,0
2014-03-20,68.601,69.274,68.468,69.152,3798965,0
2014-03-21,69.684,70.049,69.019,70.049,15450546,0
2014-03-24,69.638,69.787,68.91,69.489,9107127,0
2014-03-25,69.835,70.14,69.59,70.049,5582022,0
2014-03-26,70.823,71.365,70.206,70.375,8315592,0
2014-03-27,69.807,70.234,69.171,69.283,5687598,0
2014-03-28,69.442,69.629,69.019,69.405,5585444,0
2014-03-31,69.916,70.311,69.684,69.963,4659791,0
2014-04-01,69.684,70.178,69.274,69.433,5669289,0
2014-04-02,69.068,70.198,69.019,69.882,5558078,0
2014-04-03,69.862,70.414,69.777,70.32,4646239,0
2014-04-04,70.515,71.029,69.712,69.807,5493094,0
2014-04-07,69.908,69.908,68.992,69.001,5830552,0
2014-04-08,68.937,69.152,68.292,68.394,9236596,0
2014-04-09,68.441,69.609,68.384,69.581,6192139,0
2014-04-10,69.619,70.479,68.161,68.161,6552583,0
2014-04-11,67.805,68.433,67.637,67.834,6004485,0
2014-04-14,68.384,68.713,68.011,68.571,5402618,0
2014-04-15,68.777,69.076,67.647,68.638,5668596,0
2014-04-16,69.227,69.385,68.703,69.076,4986027,0
2014-04-17,68.809,69.513,68.781,69.176,5801154,0
2014-04-21,69.072,69.456,68.96,69.11,5593639,0
2014-04-22,69.27,69.286,68.688,68.707,5331738,0
2014-04-23,68.707,69.072,68.452,68.565,3730198,0
2014-04-24,68.732,69.08,68.452,68.545,5562220,0
2014-04-25,68.481,69.072,68.452,68.707,4687248,0
2014-04-28,69.147,69.953,68.716,69.053,8191442,0
2014-04-29,69.11,69.476,68.885,68.923,5358822,0
2014-04-30,68.594,68.65,67.965,68.217,9310532,0
2014-05-01,67.955,68.742,67.955,68.565,7482841,0
2014-05-02,68.443,69.362,67.945,69.286,7368181,0
2014-05-05,69.185,71.013,68.8,70.339,6621251,0
2014-05-06,70.264,70.349,69.71,69.834,4615498,0
2014-05-07,70.178,71.294,69.775,71.203,5841800,0
2014-05-08,71.041,71.512,70.704,71.164,6608456,0
2014-05-09,71.088,71.708,70.742,71.557,4490461,0
2014-05-12,71.765,72.355,71.688,72.067,4620091,0
2014-05-13,72.048,72.234,71.688,71.812,3706177,0
2014-05-14,71.446,71.747,71.203,71.294,2999738,0
2014-05-15,71.269,71.294,70.115,70.883,4050687,0
2014-05-16,70.833,71.933,70.798,71.829,5733407,0
2014-05-19,71.549,71.942,71.332,71.549,4599187,0
2014-05-20,71.549,71.794,71.117,71.231,3125159,0
2014-05-21,71.586,72.048,71.389,71.951,3592425,0
2014-05-22,71.894,72.581,71.794,72.429,3780396,0
2014-05-23,72.543,72.62,72.225,72.347,2664886,0
2014-05-27,72.515,72.552,72.234,72.392,2928589,0
2014-05-28,72.449,72.936,72.42,72.468,3991821,0
2014-05-29,72.711,73.04,72.299,72.854,3540584,0
2014-05-30,72.982,73.633,72.873,73.471,5634858,0
2014-06-02,73.508,73.735,73.227,73.452,2292995,0
2014-06-03,73.408,73.623,72.873,72.901,3140620,0
2014-06-04,72.973,73.39,72.581,73.322,3082722,0
2014-06-05,73.06,73.979,72.864,73.752,3528249,0
2014-06-06,73.96,74.514,73.789,74.036,3175242,0
2014-06-09,73.941,73.97,73.518,73.688,3080746,0
2014-06-10,73.488,73.603,72.982,73.19,2883245,0
2014-06-11,72.926,73.172,72.487,72.533,3331714,0
2014-06-12,72.365,72.468,71.126,71.278,4026993,0
2014-06-13,71.549,71.614,70.704,71.164,3312277,0
2014-06-16,71.06,71.633,70.901,71.427,4256243,0
2014-06-17,71.379,71.747,71.212,71.484,2963766,0
2014-06-18,72.109,72.6,71.409,72.571,3711366,0
2014-06-19,72.673,72.926,72.533,72.656,4834308,0
2014-06-20,72.919,73.06,71.97,72.038,6531551,0
2014-06-23,72.019,72.029,71.294,71.596,3808968,0
2014-06-24,71.022,71.521,70.02,70.807,6252391,0
2014-06-25,70.883,71.097,70.423,70.788,4520320,0
2014-06-26,70.798,71.35,70.46,70.863,4272940,0
2014-06-27,70.779,71.088,70.535,71.032,7754084,0
2014-06-30,71.051,71.427,70.553,70.704,4245461,0
2014-07-01,71.194,71.604,70.751,71.332,3583082,0
2014-07-02,71.287,71.98,71.06,71.53,2941278,0
2014-07-03,71.688,72.167,71.586,72.076,2175511,0
2014-07-07,71.867,72.225,71.747,71.923,2600546,0
2014-07-08,71.633,71.913,71.464,71.794,3537074,0
2014-07-09,72.093,72.196,71.53,72.084,3333672,0
2014-07-10,71.521,72.167,71.332,71.867,3103790,0
2014-07-11,71.821,72.263,71.576,72.137,2418749,0
2014-07-14,72.355,72.739,72.328,72.505,2422640,0
2014-07-15,72.429,72.845,72.157,72.62,3733402,0
2014-07-16,72.882,73.03,72.137,72.263,2980844,0
2014-07-17,72.132,72.501,71.636,71.654,2570403,0
2014-07-18,71.852,72.971,71.778,72.934,3449672,0
2014-07-21,72.483,72.764,72.061,72.53,3348189,0
2014-07-22,72.596,73.479,72.511,73.311,2864871,0
2014-07-23,73.262,73.613,73.028,73.557,2458471,0
2014-07-24,73.753,74.383,73.584,74.272,4034255,0
2014-07-25,74.139,74.574,74.01,74.488,3499853,0
2014-07-28,74.374,74.517,73.613,73.79,4544512,0
2014-07-29,73.894,74.037,73.254,73.254,3582433,0
2014-07-30,73.434,73.623,72.898,73.189,4264016,0
2014-07-31,72.784,73.189,71.888,71.888,4658581,0
2014-08-01,71.74,72.577,71.74,72.013,4761767,0
2014-08-04,72.042,72.943,72.023,72.842,4669903,0
2014-08-05,73.443,74.338,71.711,72.746,7220263,0
2014-08-06,70.328,72.898,70.319,72.521,12009386,0
2014-08-07,72.961,73.086,71.204,71.654,6017976,0
2014-08-08,71.787,73.359,71.721,73.254,4859037,0
2014-08-11,73.452,74.082,73.389,73.772,3450752,0
2014-08-12,73.633,74.224,73.547,74.063,2575834,0
2014-08-13,74.347,74.517,73.849,74.292,3662721,0
2014-08-14,74.431,74.695,74.272,74.656,2863944,0
2014-08-15,74.656,74.847,73.849,74.292,3514196,0
2014-08-18,74.526,74.781,74.282,74.517,2343078,0
2014-08-19,74.656,74.882,74.347,74.873,2391874,0
2014-08-20,74.79,75.09,74.536,74.95,2745215,0
2014-08-21,75.12,75.148,74.31,74.356,2758955,0
2014-08-22,74.292,74.94,74.292,74.601,3719995,0
2014-08-25,74.79,75.1,74.479,74.574,2656220,0
2014-08-26,74.536,74.978,74.282,74.703,2899182,0
2014-08-27,74.828,75.081,74.611,74.781,2223248,0
2014-08-28,74.666,74.94,74.347,74.781,1924030,0
2014-08-29,74.847,75.129,74.639,74.8,2566415,0
2014-09-02,74.819,75.12,74.582,75.062,2725588,0
2014-09-03,75.213,75.9,75.006,75.656,3730602,0
2014-09-04,75.721,76.409,75.335,75.609,5230337,0
2014-09-05,75.759,76.87,75.421,76.86,3789211,0
2014-09-08,76.936,77.313,76.399,76.634,3566386,0
2014-09-09,76.729,76.785,75.853,76.127,4088635,0
2014-09-10,76.052,76.438,75.871,76.173,2922212,0
2014-09-11,76.022,76.465,76.022,76.343,4170450,0
2014-09-12,76.389,76.598,75.627,75.853,3046121,0
2014-09-15,76.306,76.521,76.163,76.484,4641192,0
2014-09-16,76.409,77.737,76.399,77.406,4070402,0
2014-09-17,77.107,77.661,76.965,77.424,3792111,0
2014-09-18,77.143,77.322,76.306,76.428,5131419,0
2014-09-19,76.889,76.965,76.286,76.608,6241411,0
2014-09-22,76.475,76.521,75.759,75.881,3753999,0
2014-09-23,75.835,76.022,75.148,75.306,3913103,0
2014-09-24,75.646,76.156,75.448,76.087,4534128,0
2014-09-25,75.861,76.059,75.034,75.166,4141538,0
2014-09-26,74.958,75.731,74.95,75.59,4161113,0
2014-09-29,74.828,75.505,74.631,75.345,3215089,0
2014-09-30,75.315,75.609,74.8,74.931,4300794,0
2014-10-01,74.8,75.156,74.422,74.508,7406796,0
2014-10-02,74.592,75.56,74.393,75.374,6688542,0
2014-10-03,75.721,76.634,75.411,76.568,5980785,0
2014-10-06,76.785,77.126,76.334,76.578,3580046,0
2014-10-07,76.276,77.199,76.107,76.286,4967188,0
2014-10-08,76.53,77.727,76.306,77.687,5147913,0
2014-10-09,77.697,78.328,77.126,77.151,5391356,0
2014-10-10,77.38,78.565,76.899,77.651,7714706,0
2014-10-13,77.687,77.687,75.335,75.431,7984632,0
2014-10-14,75.938,76.521,75.684,75.957,8298707,0
2014-10-15,75.024,75.296,72.971,74.365,9587636,0
2014-10-16,73.152,74.987,72.87,74.198,7811592,0
2014-10-17,75.194,75.477,74.347,75.279,5914922,0
2014-10-20,75.374,77.17,75.175,76.973,6077158,0
2014-10-21,77.232,78.498,76.996,78.328,5468736,0
2014-10-22,78.481,79.151,78.255,78.641,5511339,0
2014-10-23,79.273,79.775,78.81,78.97,4202145,0
2014-10-24,79.047,79.681,78.801,79.622,2868015,0
2014-10-27,79.622,80.502,79.549,80.143,3813638,0
2014-10-28,80.482,80.54,80.011,80.482,3585812,0
2014-10-29,80.36,80.992,79.896,80.473,3577178,0
2014-10-30,80.153,81.19,80.084,80.814,3284452,0
2014-10-31,81.882,82.333,80.973,81.06,6575115,0
2014-11-03,81.268,81.882,81.152,81.352,5523813,0
2014-11-04,80.153,81.436,78.98,80.738,6669262,0
2014-11-05,81.55,83.014,80.935,82.655,5780743,0
2014-11-06,82.751,83.581,82.514,83.534,4229035,0
2014-11-07,83.326,83.515,82.881,83.487,3865229,0
2014-11-10,83.232,84.271,83.053,84.253,3693767,0
2014-11-11,84.385,85.186,84.365,84.791,3525482,0
2014-11-12,84.647,84.829,84.092,84.345,3176632,0
2014-11-13,84.506,85.148,84.45,85.139,3693477,0
2014-11-14,85.11,85.254,84.102,84.195,5599513,0
2014-11-17,84.195,85.139,84.195,85.13,4257133,0
2014-11-18,85.076,85.442,84.761,85.13,4169856,0
2014-11-19,85.076,85.366,84.395,84.63,4298499,0
2014-11-20,84.469,84.742,84.015,84.307,3719058,0
2014-11-21,84.657,84.989,84.289,84.385,4572555,0
2014-11-24,84.839,86.066,84.705,85.838,4439621,0
2014-11-25,86.038,86.038,85.139,85.291,4136783,0
2014-11-26,85.631,85.886,85.225,85.858,2236166,0
2014-11-28,86.141,86.906,86.094,86.301,2081461,0
2014-12-01,86.225,86.36,84.999,85.168,4010498,0
2014-12-02,85.12,85.452,84.92,85.102,3886615,0
2014-12-03,84.912,85.254,84.025,84.204,4690686,0
2014-12-04,84.564,84.989,84.109,84.867,4387395,0
2014-12-05,85.018,85.707,84.677,85.678,3254959,0
2014-12-08,85.405,86.171,85.32,85.735,2941857,0
2014-12-09,84.979,86.217,84.819,86.199,3562236,0
2014-12-10,86.094,86.273,85.084,85.12,4826598,0
2014-12-11,85.291,86.671,85.206,85.895,4306376,0
2014-12-12,85.375,86.764,84.94,84.959,4566488,0
2014-12-15,85.744,86.463,84.365,84.894,6769977,0
2014-12-16,86.171,89.363,85.989,87.2,10753662,0
2014-12-17,88.343,89.503,87.567,88.957,7317597,0
2014-12-18,89.749,90.24,88.928,90.23,6276936,0
2014-12-19,90.987,91.375,90.069,90.402,10374166,0
2014-12-22,90.504,91.733,90.459,91.733,4441628,0
2014-12-23,92.242,92.706,91.508,92.451,4676795,0
2014-12-24,92.479,93.028,92.322,92.47,2742236,0
2014-12-26,93.14,93.16,92.498,92.81,2412939,0
2014-12-29,92.404,93.037,91.829,92.15,3328074,0
2014-12-30,91.771,92.517,91.686,92.132,2794741,0
2014-12-31,92.451,92.451,90.874,90.977,3605780,0
2015-01-02,91.177,91.508,89.152,89.835,5425140,0
2015-01-05,89.353,89.635,88.672,88.947,6233848,0
2015-01-06,89.393,90.024,88.493,89.013,5863258,0
2015-01-07,89.655,90.666,89.383,90.619,6132221,0
2015-01-08,91.564,92.575,91.478,92.546,6913527,0
2015-01-09,92.282,92.885,91.555,92.498,4719129,0
2015-01-12,92.083,92.688,91.658,91.819,5403404,0
2015-01-13,92.698,93.593,91.206,91.858,4308091,0
2015-01-14,91.628,92.093,90.987,91.94,4980399,0
2015-01-15,92.312,92.622,91.638,91.791,4009461,0
2015-01-16,91.449,93.414,91.365,93.272,5027132,0
2015-01-20,93.937,94.241,92.327,93.254,4865275,0
2015-01-21,93.747,94.335,93.101,94.327,5368200,0
2015-01-22,94.739,95.426,94.279,95.057,5468701,0
2015-01-23,95.209,96.068,94.803,95.38,4851065,0
2015-01-26,95.104,95.808,94.862,95.749,3015626,0
2015-01-27,94.852,96.038,94.62,95.57,4131726,0
2015-01-28,96,96.309,94.289,94.42,4909992,0
2015-01-29,94.279,94.961,94.05,94.901,5169948,0
2015-01-30,94.021,94.671,92.942,93.055,6499397,0
2015-02-02,93.227,94.06,92.013,93.957,4658354,0
2015-02-03,94.391,94.961,93.708,94.92,4533046,0
2015-02-04,94.813,95.874,94.554,95.228,6027508,0
2015-02-05,95.312,95.701,94.661,95.514,3654172,0
2015-02-06,95.72,96.172,94.961,95.37,4868824,0
2015-02-09,95.37,95.514,93.898,94.381,5757559,0
2015-02-10,95.971,96.588,93.245,96.396,10313858,0
2015-02-11,96.29,97.917,96.272,97.269,7302137,0
2015-02-12,97.652,97.78,96.28,97.633,5566410,0
2015-02-13,97.504,97.76,96.926,97.309,4351562,0
2015-02-17,96.919,98.153,96.502,98.143,5620810,0
2015-02-18,97.966,98.754,97.652,98.685,4071934,0
2015-02-19,98.655,98.833,97.143,97.299,3774726,0
2015-02-20,97.056,97.387,96.579,97.378,4549986,0
2015-02-23,97.415,98.251,97.183,97.887,3818204,0
2015-02-24,98.094,98.143,97.387,97.976,3612193,0
2015-02-25,97.799,98.675,97.672,98.044,3856497,0
2015-02-26,98.103,99.048,98.074,98.754,3689446,0
2015-02-27,98.339,99.088,98.201,98.458,4017810,0
2015-03-02,98.685,99.406,98.596,98.773,3364155,0
2015-03-03,98.754,98.959,97.603,98.054,4266691,0
2015-03-04,97.692,98.044,97.435,97.71,3248331,0
2015-03-05,98.103,98.143,97.358,97.976,3817531,0
2015-03-06,97.123,97.368,96.272,96.607,4894226,0
2015-03-09,96.635,97.425,96.502,97.183,4448443,0
2015-03-10,96.309,97.037,96.222,96.252,4167955,0
2015-03-11,96.635,96.85,96.232,96.28,3502023,0
2015-03-12,96.685,97.799,96.579,97.603,3936521,0
2015-03-13,97.74,98.507,97.406,97.887,5121760,0
2015-03-16,98.251,99.088,98.113,98.969,5141274,0
2015-03-17,98.537,98.625,97.652,97.652,4867750,0
2015-03-18,97.435,98.438,96.473,98.094,7062594,0
2015-03-19,98.171,98.319,97.75,97.956,3569006,0
2015-03-20,98.517,99.257,98.094,98.448,9637608,0
2015-03-23,98.635,99.87,98.537,99.128,4396332,0
2015-03-24,99.197,99.98,98.949,99.058,3726497,0
2015-03-25,99.485,99.495,97.378,97.396,4296966,0
2015-03-26,97.153,97.534,96.492,96.695,4499287,0
2015-03-27,96.675,97.593,96.617,97.183,4790745,0
2015-03-30,97.085,98.685,96.665,98.418,4196859,0
2015-03-31,98.408,98.879,97.77,97.839,3986705,0
2015-04-01,97.339,97.396,96.028,96.955,4845281,0
2015-04-02,96.454,97.897,96.435,97.378,3208244,0
2015-04-06,96.8,98.537,96.734,98.034,3387150,0
2015-04-07,98.005,99.018,97.73,97.76,3083527,0
2015-04-08,97.877,98.467,97.415,97.571,3488521,0
2015-04-09,97.633,97.917,96.549,97.066,5917220,0
2015-04-10,97.241,97.455,96.725,97.222,3804978,0
2015-04-13,97.163,97.79,96.705,96.84,6790017,0
2015-04-14,96.926,97.425,96.107,96.81,4988741,0
2015-04-15,96.945,97.192,96.29,96.444,4602966,0
2015-04-16,96.492,96.626,95.759,95.903,4301431,0
2015-04-17,95.351,95.474,94.089,95.162,6940017,0
2015-04-20,95.56,96.182,95.283,96.009,4809346,0
2015-04-21,96.222,96.626,95.856,96.135,5278969,0
2015-04-22,96.464,96.725,95.399,96.3,5847595,0
2015-04-23,95.98,96.3,95.39,95.961,4331754,0
2015-04-24,96.019,96.899,95.847,96.635,5696338,0
2015-04-27,97.046,97.534,96.262,96.29,5703381,0
2015-04-28,96.272,97.153,95.827,97.017,4297021,0
2015-04-29,96.725,96.995,95.302,95.759,6454895,0
2015-04-30,95.523,96.126,94.185,94.454,8399334,0
2015-05-01,96.009,96.252,93.1,95.56,7042107,0
2015-05-04,95.685,96.386,95.134,95.273,3488781,0
2015-05-05,95.228,95.38,93.405,93.929,4789768,0
2015-05-06,94.005,94.32,93.444,94.052,3835315,0
2015-05-07,94.149,94.69,93.7,94.519,4018694,0
2015-05-08,94.987,96.172,94.987,95.749,4573532,0
2015-05-11,95.61,96.376,95.445,95.59,3289259,0
2015-05-12,95.143,95.847,94.911,95.351,4225386,0
2015-05-13,95.56,95.827,94.624,94.948,4113359,0
2015-05-14,95.504,97.046,95.426,97.007,4509302,0
2015-05-15,97.103,97.173,96.454,97.113,3982891,0
2015-05-18,96.83,97.799,96.753,97.455,2732879,0
2015-05-19,97.643,97.867,96.995,97.348,3122222,0
2015-05-20,97.348,97.348,96.309,96.336,3995013,0
2015-05-21,96.336,99.81,96.172,98.635,8085544,0
2015-05-22,98.843,99.346,98.319,98.889,3859334,0
2015-05-26,98.909,99.247,97.534,97.839,3881632,0
2015-05-27,98.074,98.803,98.014,98.428,3718998,0
2015-05-28,98.527,98.665,97.415,98.143,2732968,0
2015-05-29,98.113,98.161,96.87,97.396,5215511,0
2015-06-01,97.887,98.024,97.133,97.514,3460602,0
2015-06-02,97.093,97.279,96.272,96.88,3156142,0
2015-06-03,97.415,97.603,96.84,96.955,2922699,0
2015-06-04,96.762,97.007,95.39,95.951,4095648,0
2015-06-05,95.711,95.847,94.948,95.076,3717421,0
2015-06-08,94.961,95.114,94.338,94.565,3323320,0
2015-06-09,94.565,95.551,94.311,95.104,3468514,0
2015-06-10,95.57,97.396,95.504,97.173,4109376,0
2015-06-11,97.603,98.319,97.378,97.623,3533442,0
2015-06-12,97.455,97.809,96.734,97.249,3080699,0
2015-06-15,97.848,98.29,96.909,97.581,5783169,0
2015-06-16,97.613,98.231,97.309,98.133,4215486,0
2015-06-17,98.566,99.088,98.143,98.764,3260666,0
2015-06-18,98.999,100.84,98.979,99.94,5074226,0
2015-06-19,100.32,100.92,99.67,100.32,5954516,0
2015-06-22,100.77,101.32,100.56,100.98,3695764,0
2015-06-23,101.26,101.49,100.65,101.29,3981275,0
2015-06-24,101.04,101.67,99.86,100.18,4893522,0
2015-06-25,100.36,100.95,99.297,99.89,5571873,0
2015-06-26,100.21,100.72,99.71,100.68,16346434,0
2015-06-29,99.86,100.66,99.65,99.7,4911183,0
2015-06-30,100.29,100.54,99.62,99.76,4468992,0
2015-07-01,100.59,100.72,99.75,100.55,4109630,0
2015-07-02,100.67,101.06,100.21,100.4,2638135,0
2015-07-06,98.823,100.61,98.576,99.7,4247971,0
2015-07-07,99.98,101.25,98.999,101.2,5027131,0
2015-07-08,100.22,100.77,99.108,99.118,5072965,0
2015-07-09,100.85,101.21,100.44,100.54,5849395,0
2015-07-10,101.64,102.5,101.45,102.2,4716288,0
2015-07-13,103.21,103.85,102.57,103.85,3910633,0
2015-07-14,103.88,104.6,103.51,104.47,3949202,0
2015-07-15,104.19,104.88,103.89,104.55,4506604,0
2015-07-16,105.05,105.31,104.66,105.15,3087741,0
2015-07-17,105.15,105.15,104.15,104.76,3158278,0
2015-07-20,104.76,105.74,104.29,105.58,2711300,0
2015-07-21,105.64,105.87,104.57,105.03,2683992,0
2015-07-22,105.08,106,104.98,105.91,3280248,0
2015-07-23,106.17,106.54,104.96,105.15,3099276,0
2015-07-24,105.46,106.18,104.87,105.45,3411447,0
2015-07-27,104.66,105.01,103.79,104.74,4169812,0
2015-07-28,105.28,106.78,105.03,106.54,4281101,0
2015-07-29,106.56,108.46,106.54,108.26,4909926,0
2015-07-30,107.54,107.98,107.12,107.78,4108406,0
2015-07-31,108.17,108.31,107.31,107.33,4956577,0
2015-08-03,108,108.39,106.92,107.67,5001613,0
2015-08-04,105.68,106.21,101.69,104.93,9999399,0
2015-08-05,105.46,106.46,105.23,106.12,4513734,0
2015-08-06,106.31,106.64,103.14,103.17,7108110,0
2015-08-07,103.17,103.33,102.24,102.82,4765756,0
2015-08-10,103.69,104.35,103.33,103.65,3495382,0
2015-08-11,103.12,104.19,102.52,103.13,3044502,0
2015-08-12,102.67,103.54,101.87,103.37,4169392,0
2015-08-13,103.81,103.89,102.42,102.75,3735878,0
2015-08-14,102.85,103.16,102.41,102.75,2187181,0
2015-08-17,102.17,103.85,102.09,103.77,3568527,0
2015-08-18,103.39,103.88,102.98,103.51,3178079,0
2015-08-19,103.12,103.3,101.73,101.87,4910156,0
2015-08-20,101.55,102.63,101.18,101.18,4982567,0
2015-08-21,100.17,100.41,96.435,97.534,8591856,0
2015-08-24,91.889,99.466,77.649,95.628,14261875,0
2015-08-25,99.396,99.63,95.361,95.426,8926136,0
2015-08-26,97.652,98.813,96.232,98.153,9386795,0
2015-08-27,99.65,100.71,98.329,100.38,6513970,0
2015-08-28,100.56,100.64,98.655,99.436,5326067,0
2015-08-31,99.57,99.59,97.378,97.71,5250094,0
2015-09-01,96.038,96.762,95.238,95.685,7112428,0
2015-09-02,96.85,97.396,95.293,96.492,6087789,0
2015-09-03,97.173,98.123,96.569,96.955,4153150,0
2015-09-04,95.656,96.252,95.076,95.543,4570635,0
2015-09-08,97.319,97.514,96.068,97.465,4864047,0
2015-09-09,98.418,98.86,95.435,95.648,4072776,0
2015-09-10,95.408,97.066,95.027,96.192,4349452,0
2015-09-11,95.971,96.909,95.628,96.889,3542854,0
2015-09-14,96.909,97.056,95.445,95.58,3787223,0
2015-09-15,96.192,97.425,95.533,96.965,3715756,0
2015-09-16,96.935,97.339,96.144,96.909,3637898,0
2015-09-17,96.945,97.937,95.779,96.715,4650047,0
2015-09-18,95.464,96.309,94.304,94.502,9343830,0
2015-09-21,95.209,96.473,94.952,96.3,4075292,0
2015-09-22,95.134,95.666,94.637,95.455,3716596,0
2015-09-23,95.551,96.272,94.915,96.028,4226825,0
2015-09-24,94.952,95.893,94.094,94.637,5129269,0
2015-09-25,95.228,95.293,93.739,94.104,5174960,0
2015-09-28,93.807,93.95,91.63,91.945,6178953,0
2015-09-29,91.945,92.87,90.218,90.772,7276738,0
2015-09-30,91.925,92.461,91.211,92.069,6187130,0
2015-10-01,92.079,92.66,90.686,92.48,6691067,0
2015-10-02,91.211,94.475,91.153,94.437,5814705,0
2015-10-05,95.293,97.571,95.2,97.319,7274905,0
2015-10-06,97.435,97.475,95.085,95.255,5224318,0
2015-10-07,95.971,96.743,95.408,96.396,4575718,0
2015-10-08,96.396,97.809,95.903,97.495,5386114,0
2015-10-09,97.358,97.829,96.889,97.348,4621460,0
2015-10-12,97.524,98.793,97.368,98.349,3608202,0
2015-10-13,98.113,99.038,97.163,97.387,4321235,0
2015-10-14,97.524,98.014,95.435,95.856,4386560,0
2015-10-15,96.376,97.799,95.666,97.72,3908046,0
2015-10-16,98.28,99.078,97.613,98.655,4028347,0
2015-10-19,98.161,98.86,97.809,98.783,3279834,0
2015-10-20,98.949,99.96,98.783,99.207,3911559,0
2015-10-21,99.56,100.12,98.517,98.909,3846374,0
2015-10-22,99.59,100.07,98.909,99.85,6445994,0
2015-10-23,100.51,100.51,98.211,99.55,6097804,0
2015-10-26,99.58,99.9,98.655,99.078,5207592,0
2015-10-27,98.843,101.51,98.675,100.82,7199497,0
2015-10-28,100.65,101.02,98.153,99.416,6752618,0
2015-10-29,99.88,100.28,99.167,99.406,7100702,0
2015-10-30,95.361,95.98,92.307,94.584,24782432,0
2015-11-02,95.225,96.116,94.028,96.116,7613834,0
2015-11-03,95.416,96.097,95.004,95.648,4494359,0
2015-11-04,96.154,96.79,94.181,95.342,7921226,0
2015-11-05,95.56,96.078,94.69,95.312,4286989,0
2015-11-06,94.949,95.361,94.107,94.507,4351426,0
2015-11-09,94.097,94.171,92.869,93.829,4191686,0
2015-11-10,93.751,94.116,93.435,93.685,4595283,0
2015-11-11,93.839,93.943,90.62,90.82,8351426,0
2015-11-12,90.209,90.583,88.821,89.164,8471319,0
2015-11-13,88.62,88.926,87.585,87.912,7841675,0
2015-11-16,87.967,89.662,87.92,89.642,5593169,0
2015-11-17,89.768,90.918,89.261,89.806,4914857,0
2015-11-18,89.864,91.309,89.826,91.146,5150779,0
2015-11-19,91.156,91.339,88.217,88.561,6682827,0
2015-11-20,89.164,89.233,87.892,88.025,7232082,0
2015-11-23,88.035,88.197,86.273,87.672,6232629,0
2015-11-24,87.315,88.647,86.973,88.332,4672776,0
2015-11-25,88.591,90.438,88.552,89.911,5236311,0
2015-11-27,90.19,91.012,90.019,90.611,2807134,0
2015-11-30,90.543,91.885,90.009,90.093,5975927,0
2015-12-01,90.649,91.511,90.132,91.398,6992578,0
2015-12-02,90.918,91.491,90.39,90.487,5749596,0
2015-12-03,90.601,91.146,88.704,88.906,6280469,0
2015-12-04,89.317,91.596,89.233,91.406,5400067,0
2015-12-07,91.731,92.39,91.433,92.247,5566747,0
2015-12-08,91.788,92.307,90.879,91.596,4851022,0
2015-12-09,90.946,92.353,90.112,90.946,5639540,0
2015-12-10,90.879,91.491,90.41,90.716,3669250,0
2015-12-11,90.257,90.41,88.61,89.28,6366306,0
2015-12-14,89.451,90.227,88.447,90.112,6085677,0
2015-12-15,90.937,91.398,88.561,88.656,9014802,0
2015-12-16,90.151,93.657,89.489,93.416,10834180,0
2015-12-17,93.089,93.243,90.687,90.687,7287119,0
2015-12-18,90.103,91.442,89.559,90.829,9533431,0
2015-12-21,91.224,92.237,91.012,91.875,3853372,0
2015-12-22,92.717,94.372,92.227,94.097,6509046,0
2015-12-23,94.422,94.882,93.904,94.327,3964910,0
2015-12-24,94.269,95.044,94.135,94.66,1872523,0
2015-12-28,94.23,94.775,93.963,94.24,2831085,0
2015-12-29,94.7,95.293,94.327,95.14,2944712,0
2015-12-30,95.14,95.37,94.517,94.547,2611601,0
2015-12-31,94.432,94.527,93.597,93.617,3595090,0
2016-01-04,92.085,92.469,91.314,92.363,6172961,0
2016-01-05,92.297,93.024,91.827,92.63,5654967,0
2016-01-06,91.471,92.363,91.031,91.501,6163153,0
2016-01-07,90.487,91.62,89.925,90.18,6588000,0
2016-01-08,90.573,91.916,89.317,89.587,5884279,0
2016-01-11,89.844,91.251,89.615,90.889,6520912,0
2016-01-12,91.577,92.105,90.668,91.625,5570113,0
2016-01-13,91.769,92.521,89.959,90.112,6549056,0
2016-01-14,90.112,92.247,90.112,91.452,5207252,0
2016-01-15,89.539,91.071,89.001,89.911,7879319,0
2016-01-19,90.839,91.501,90.333,91.022,6536120,0
2016-01-20,89.795,91.375,88.825,90.526,7388429,0
2016-01-21,90.941,91.672,89.94,90.873,5038105,0
2016-01-22,92.143,92.421,90.778,91.99,4550570,0
2016-01-25,91.91,92.143,90.402,90.48,5962471,0
2016-01-26,90.536,90.903,89.854,90.45,4708612,0
2016-01-27,90.536,91.672,89.911,90.739,4059513,0
2016-01-28,91.633,91.633,89.527,89.921,4235778,0
2016-01-29,90.614,92.903,89.651,92.903,6492300,0
2016-02-01,92.228,94.154,91.91,93.604,4070639,0
2016-02-02,92.48,92.732,91.113,91.315,4613694,0
2016-02-03,91.92,92.364,90.276,91.729,5271134,0
2016-02-04,91.421,91.901,90.326,91.017,4872784,0
2016-02-05,90.941,91.172,89.027,89.547,6604994,0
2016-02-08,88.698,88.852,85.833,86.228,10045768,0
2016-02-09,83.699,88.449,83.198,87.055,12347460,0
2016-02-10,87.718,90.749,87.584,89.557,7766832,0
2016-02-11,88.326,90.787,87.988,90.286,9186277,0
2016-02-12,91.056,92.308,90.44,92.199,4888290,0
2016-02-16,93.24,93.902,92.661,93.24,6179103,0
2016-02-17,93.682,94.498,93.268,93.962,5849969,0
2016-02-18,93.777,94,92.701,93.192,4255751,0
2016-02-19,92.72,93.932,92.391,93.864,4522370,0
2016-02-22,94.299,95.018,93.297,93.739,4367114,0
2016-02-23,93.654,93.777,92.223,93.057,4664996,0
2016-02-24,92.614,93.393,91.305,93.182,6634108,0
2016-02-25,93.644,94.672,93.393,94.644,4802989,0
2016-02-26,94.815,95.008,92.71,93.932,6373564,0
2016-02-29,93.614,94.586,93.431,93.46,5030326,0
2016-03-01,94.413,94.682,93.855,94.547,3621411,0
2016-03-02,94.443,95.115,94.154,94.865,3505906,0
2016-03-03,94.644,95.682,94.354,95.586,3801089,0
2016-03-04,95.566,95.942,94.895,95.49,3856660,0
2016-03-07,94.777,95.385,94.373,94.662,4710905,0
2016-03-08,94.259,95.942,94.259,95.258,4527820,0
2016-03-09,95.625,96.762,95.327,96.685,5358088,0
2016-03-10,96.975,97.056,94.845,95.547,5070164,0
2016-03-11,96.182,96.635,95.798,96.53,3727504,0
2016-03-14,96.502,97.378,96.019,97.173,3175650,0
2016-03-15,96.406,97.71,96.327,97.319,3253916,0
2016-03-16,97.319,97.485,96.473,97.133,3999424,0
2016-03-17,97.222,97.623,96.222,97.249,4695076,0
2016-03-18,97.396,98.754,97.113,97.7,7502269,0
2016-03-21,97.299,98.527,97.289,97.857,3714652,0
2016-03-22,97.309,98.803,97.103,98.044,4213717,0
2016-03-23,97.79,98.191,96.715,96.899,4396034,0
2016-03-24,96.85,97.603,96.182,97.562,3156267,0
2016-03-28,97.455,98.319,97.279,97.956,3722779,0
2016-03-29,97.857,98.919,97.163,98.557,3951966,0
2016-03-30,99.058,100.41,98.833,100.07,4665869,0
2016-03-31,100.03,100.41,99.64,99.76,4112792,0
2016-04-01,99.426,101,98.989,100.82,6518022,0
2016-04-04,99.92,100.56,99.73,100.49,4150243,0
2016-04-05,100.06,100.22,99.018,99.247,4540814,0
2016-04-06,99.207,99.94,98.823,99.456,3901912,0
2016-04-07,99.207,99.307,96.607,97.093,5153737,0
2016-04-08,97.857,98.074,97.289,97.603,3040848,0
2016-04-11,97.79,97.867,96.889,96.926,3570898,0
2016-04-12,97.358,97.581,96.579,97.368,2905246,0
2016-04-13,97.72,98.044,97.133,97.269,3530435,0
2016-04-14,97.552,97.74,97.017,97.249,3519201,0
2016-04-15,97.103,98.467,96.753,98.329,3403862,0
2016-04-18,98.29,99.287,98.074,98.586,3304091,0
2016-04-19,98.606,99.64,98.596,99.52,3031906,0
2016-04-20,99.66,99.72,98.85,98.999,3113611,0
2016-04-21,98.999,99.356,97.581,97.76,4160628,0
2016-04-22,97.867,98.143,96.965,97.966,2746366,0
2016-04-25,97.552,98.497,97.339,98.458,2405045,0
2016-04-26,98.458,99.376,98.171,99.336,2933196,0
2016-04-27,99.466,99.88,98.418,99.187,3261495,0
2016-04-28,98.497,98.909,97.552,97.75,4226547,0
2016-04-29,97.552,97.877,96.454,97.066,4731590,0
2016-05-02,97.066,98.438,96.83,97.976,5678026,0
2016-05-03,98.329,100.87,97.085,100.36,6570135,0
2016-05-04,99.416,100.85,99.416,100.34,4780575,0
2016-05-05,100.34,102,100.21,101.56,5466398,0
2016-05-06,101.06,101.89,100.78,101.27,4413864,0
2016-05-09,101.35,103.02,101.22,102.12,4729190,0
2016-05-10,102.37,102.71,101.98,102.47,3246155,0
2016-05-11,102.26,102.26,100.57,100.59,4262087,0
2016-05-12,100.83,101.84,100.65,101.27,3951840,0
2016-05-13,100.81,101.27,99.93,100.12,3534523,0
2016-05-16,100.12,101.18,99.74,100.98,2918453,0
2016-05-17,100.65,100.97,98.241,98.616,5176336,0
2016-05-18,97.857,98.899,96.242,98.044,5840557,0
2016-05-19,98.103,98.616,97.076,97.504,3740891,0
2016-05-20,97.897,97.897,95.691,96.058,10830054,0
2016-05-23,96.172,96.3,94.59,94.716,6435843,0
2016-05-24,95.217,95.459,93.808,94.048,9658097,0
2016-05-25,94.272,94.87,94.019,94.212,7373631,0
2016-05-26,94.137,94.647,93.355,93.634,6942955,0
2016-05-27,93.798,93.943,93.392,93.624,4599443,0
2016-05-31,93.682,93.856,92.91,93.151,7018618,0
2016-06-01,93.161,93.401,92.533,93.275,5319306,0
2016-06-02,93.209,93.479,92.87,93.102,5169971,0
2016-06-03,92.967,93.228,92.62,92.948,4004592,0
2016-06-06,93.219,93.392,92.702,93.015,4461135,0
2016-06-07,93.285,94.183,93.034,93.315,5627347,0
2016-06-08,93.345,95.044,93.315,94.948,5895026,0
2016-06-09,94.647,95.295,93.44,93.673,6324680,0
2016-06-10,92.967,94.347,92.776,93.364,7120902,0
2016-06-13,93.199,93.421,92.33,92.504,6314575,0
2016-06-14,92.436,93.403,92.169,93.092,4717048,0
2016-06-15,93.092,93.668,92.667,92.736,4889098,0
2016-06-16,92.137,92.523,91.335,92.262,7535144,0
2016-06-17,92.378,92.406,91.24,91.595,9449351,0
2016-06-20,91.664,91.848,89.993,90.041,9449280,0
2016-06-21,90.272,90.737,89.664,90.022,6888742,0
2016-06-22,90.302,90.831,90.041,90.523,4705926,0
2016-06-23,91.21,91.257,90.243,90.805,3996049,0
2016-06-24,88.96,91.285,88.612,90.341,8951154,0
2016-06-27,90.069,90.398,89.529,90.05,7225071,0
2016-06-28,90.949,91.171,89.634,90.495,4644839,0
2016-06-29,91.055,91.412,90.795,91.181,4862209,0
2016-06-30,91.558,92.466,91.131,92.466,5090413,0
2016-07-01,92.6,92.756,91.479,91.749,3917436,0
2016-07-05,91.257,92.262,91.191,91.731,4419799,0
2016-07-06,91.604,92.851,91.479,92.776,5835759,0
2016-07-07,92.996,93.127,91.953,92.232,4347502,0
2016-07-08,93.044,93.509,92.322,93.43,3854363,0
2016-07-11,93.383,93.884,93.199,93.528,3688498,0
2016-07-12,93.518,93.682,92.62,93.161,4114909,0
2016-07-13,93.43,94.347,93.228,94.292,4427704,0
2016-07-14,94.85,94.88,93.943,94.127,4986047,0
2016-07-15,94.6,94.6,93.594,93.769,3459498,0
2016-07-18,94.107,94.347,93.453,93.556,3693080,0
2016-07-19,93.561,94.016,93.424,93.999,3196838,0
2016-07-20,94.346,94.455,93.755,94.095,3593082,0
2016-07-21,94.095,94.21,93.659,94.045,3150586,0
2016-07-22,94.171,94.23,93.319,93.659,3046975,0
2016-07-25,92.882,93.339,90.923,91.224,7629797,0
2016-07-26,91.38,91.62,90.594,91.039,5052424,0
2016-07-27,91.069,91.185,89.923,89.952,4772395,0
2016-07-28,89.895,90.914,89.401,90.594,3976363,0
2016-07-29,90.651,90.749,89.594,89.943,6304471,0
2016-08-01,89.807,91.234,89.506,90.689,6800653,0
2016-08-02,92.882,95.701,92.757,95.123,12932692,0
2016-08-03,94.774,95.056,94.055,94.511,6429454,0
2016-08-04,94.346,94.996,93.387,94.065,4252231,0
2016-08-05,94.464,94.976,94.016,94.455,3914920,0
2016-08-08,94.455,94.696,93.95,94.27,3714660,0
2016-08-09,94.541,94.871,94.045,94.531,2538022,0
2016-08-10,94.59,95.016,94.045,94.2,3895028,0
2016-08-11,94.464,94.746,93.9,94.095,3990376,0
2016-08-12,94.405,94.531,93.989,94.511,2435610,0
2016-08-15,94.483,94.746,94.215,94.656,2471199,0
2016-08-16,94.171,94.92,94.075,94.638,3431028,0
2016-08-17,94.483,94.794,94.25,94.628,3202577,0
2016-08-18,94.6,94.716,93.94,94.27,3290503,0
2016-08-19,94.105,94.2,93.484,94.095,2804499,0
2016-08-22,94.085,95.166,93.424,95.065,4486203,0
2016-08-23,95.327,95.492,94.19,94.356,3097197,0
2016-08-24,94.145,95.151,94.055,94.26,3693758,0
2016-08-25,94.016,94.065,90.603,90.971,9682985,0
2016-08-26,91.195,91.475,89.952,90.467,6564967,0
2016-08-29,90.622,90.749,89.671,90.292,6280971,0
2016-08-30,90.223,90.428,89.486,90.012,5124586,0
2016-08-31,90.078,90.729,89.546,90.603,5387592,0
2016-09-01,90.759,90.942,90.282,90.574,3375494,0
2016-09-02,91.019,91.38,90.719,91.029,3230038,0
2016-09-06,91.155,91.263,90.117,90.564,3860798,0
2016-09-07,90.389,91,90.075,90.807,3453832,0
2016-09-08,90.759,91.049,89.516,90.322,7604870,0
2016-09-09,89.962,90.012,88.78,88.78,6333759,0
2016-09-12,88.662,89.496,88.309,89.284,5392688,0
2016-09-13,88.837,89.07,88.003,88.207,4205139,0
2016-09-14,88.032,88.4,86.655,86.761,8170217,0
2016-09-15,86.471,87.517,85.462,87.451,7705195,0
2016-09-16,87.305,87.644,86.689,87.421,6603684,0
2016-09-19,87.431,87.527,86.335,86.499,7710150,0
2016-09-20,86.82,87.586,86.82,87.295,5632774,0
2016-09-21,87.382,87.692,86.529,87.557,5952559,0
2016-09-22,87.984,88.089,87.31,87.857,8532551,0
2016-09-23,87.547,88.129,87.498,87.886,3980598,0
2016-09-26,87.382,87.673,86.81,87.227,4867856,0
2016-09-27,87.468,88.109,87.362,87.848,4309727,0
2016-09-28,87.606,87.848,87.052,87.478,4600610,0
2016-09-29,87.323,87.829,86.82,86.867,5371958,0
2016-09-30,86.8,87.285,85.81,86.325,9425996,0
2016-10-03,86.13,86.218,84.355,84.482,7742597,0
2016-10-04,84.578,84.792,83.444,83.638,7025943,0
2016-10-05,83.609,83.939,83.318,83.619,8194086,0
2016-10-06,83.967,84.51,83.686,83.9,5426624,0
2016-10-07,83.967,84.141,83.589,83.812,4480451,0
2016-10-10,84.25,84.472,83.821,84.23,5507326,0
2016-10-11,83.957,84.2,82.852,83.812,6071193,0
2016-10-12,84.026,85.281,83.9,84.851,7212456,0
2016-10-13,84.597,85.731,84.472,85.364,6497682,0
2016-10-14,85.665,86.256,85.325,86.14,6908276,0
2016-10-17,86.054,86.18,84.045,84.065,7594432,0
2016-10-18,84.696,84.889,83.986,84.578,5142639,0
2016-10-19,84.782,84.888,83.57,83.812,6698212,0
2016-10-20,84.158,85.289,84.081,85.104,7767809,0
2016-10-21,84.753,85.367,84.705,85.211,4718195,0
2016-10-24,85.435,86.352,85.435,85.786,4658182,0
2016-10-25,85.591,85.991,85.094,85.211,3898505,0
2016-10-26,85.279,85.445,84.821,85.367,3393867,0
2016-10-27,85.513,85.719,84.724,84.997,3659771,0
2016-10-28,83.203,83.339,80.473,81.263,17623059,0
2016-10-31,81.282,82.389,81.01,81.985,7616913,0
2016-11-01,82.218,82.56,81.126,81.351,6371629,0
2016-11-02,81.468,82.121,80.756,81.838,6280041,0
2016-11-03,82.218,82.754,79.207,79.519,12914205,0
2016-11-04,79.704,80.785,79.538,80.239,8439741,0
2016-11-07,81.272,81.731,80.59,81.292,8665601,0
2016-11-08,67.946,73.103,67.557,71.68,51527235,0
2016-11-09,72.363,75.18,72.334,74.634,20810790,0
2016-11-10,75.092,75.745,74.634,75.336,12980948,0
2016-11-11,75.16,75.258,72.83,73.201,9807110,0
2016-11-14,72.577,74.615,72.577,74.088,10787964,0
2016-11-15,73.747,73.845,72.402,73.152,10735257,0
2016-11-16,73.221,73.503,72.626,72.684,7740818,0
2016-11-17,72.48,72.85,72.256,72.402,8519732,0
2016-11-18,72.168,72.684,71.816,72.178,7691981,0
2016-11-21,71.749,72.606,71.534,72.334,8232635,0
2016-11-22,71.096,72.236,70.997,71.739,12744884,0
2016-11-23,71.534,72.163,71.027,71.816,6767290,0
2016-11-25,72.148,72.421,71.7,72.197,3620262,0
2016-11-28,71.876,73.113,71.807,72.899,8843972,0
2016-11-29,73.981,74.157,73.113,73.971,8872569,0
2016-11-30,74.273,75.424,74.011,74.956,13110900,0
2016-12-01,74.693,75.185,74.366,74.829,7504507,0
2016-12-02,75.189,76.34,74.429,75.668,12211951,0
2016-12-05,75.618,76.311,74.946,76.028,9410119,0
2016-12-06,76.623,77.773,76.292,77.423,10053333,0
2016-12-07,77.247,78.583,76.515,78.504,10804142,0
2016-12-08,78.504,78.533,75.443,76.146,16525117,0
2016-12-09,76.896,78.513,76.76,78.114,6898338,0
2016-12-12,77.46,78.504,77.267,77.725,6785654,0
2016-12-13,77.705,78.29,76.75,78.134,8281602,0
2016-12-14,78.28,79.089,76.544,76.973,7463860,0
2016-12-15,76.038,77.247,74.196,76.321,10891418,0
2016-12-16,76.671,77.695,76.633,77.559,11844766,0
2016-12-19,77.285,78.201,77.277,77.919,7115024,0
2016-12-20,77.968,79.197,77.666,77.832,6266774,0
2016-12-21,77.53,78.177,77.052,77.841,5952642,0
2016-12-22,77.539,77.743,76.524,76.809,6001359,0
2016-12-23,76.809,77.304,76.71,77.148,2825836,0
2016-12-27,76.965,77.715,76.916,77.294,3023749,0
2016-12-28,77.304,77.374,76.662,77.052,3435411,0
2016-12-29,76.906,77.469,76.822,77.012,3671999,0
2016-12-30,76.973,77.314,76.486,76.925,4438352,0
2017-01-03,77.579,78.427,76.982,78.329,6074851,0
2017-01-04,78.319,78.397,77.441,77.743,7283237,0
2017-01-05,77.841,79.469,76.818,79.372,9031845,0
2017-01-06,79.363,80.385,78.905,80.132,7269436,0
2017-01-09,80.132,80.308,79.118,79.645,7024376,0
2017-01-10,79.665,80.805,79.459,80.59,7235250,0
2017-01-11,80.152,81.02,79.674,80.688,6567571,0
2017-01-12,80.834,81.117,80.308,80.522,5923696,0
2017-01-13,80.62,80.824,79.694,79.917,4699733,0
2017-01-17,79.897,81.867,79.85,81.81,7480655,0
2017-01-18,82.364,82.589,81.107,81.438,5398692,0
2017-01-19,81.078,81.75,80.249,81.107,5355213,0
2017-01-20,81.686,81.823,79.743,79.989,8026710,0
2017-01-23,79.93,80.351,79.459,79.685,6421590,0
2017-01-24,79.783,80.568,79.558,80.204,4831786,0
2017-01-25,80.342,80.617,77.89,77.959,10856138,0
2017-01-26,77.557,78.871,76.929,77.802,7776729,0
2017-01-27,78.293,78.351,75.547,76.252,11138138,0
2017-01-30,75.968,77.498,75.831,77.164,7635593,0
2017-01-31,77.037,77.772,76.998,77.291,6554494,0
2017-02-01,77.134,77.577,76.194,76.468,6584997,0
2017-02-02,74.879,74.879,72.624,73.359,19207346,0
2017-02-03,73.889,74.943,73.83,74.007,12171453,0
2017-02-06,74.144,75.34,74.075,74.605,9745082,0
2017-02-07,74.654,75.252,74.046,74.889,5852364,0
2017-02-08,74.742,75.659,74.664,75.547,6920730,0
2017-02-09,76.302,76.302,73.761,75.821,14216937,0
2017-02-10,75.948,77.595,75.467,77.017,9514500,0
2017-02-13,77.458,77.704,76.84,77.184,5748557,0
2017-02-14,77.243,77.43,76.556,77.154,5595397,0
2017-02-15,77.361,77.989,77.311,77.881,5730104,0
2017-02-16,77.969,78.655,77.734,77.919,5054858,0
2017-02-17,77.919,78.45,77.792,78.155,6337245,0
2017-02-21,78.076,78.841,77.605,78.223,6385483,0
2017-02-22,78.213,78.92,77.919,78.616,5087874,0
2017-02-23,78.674,79.862,78.472,79.302,6523303,0
2017-02-24,79.273,80.175,79.087,79.91,5291081,0
2017-02-27,79.979,80.283,79.743,79.842,4784459,0
2017-02-28,79.244,79.566,78.636,79.028,7417615,0
2017-03-01,79.538,79.813,79.087,79.145,5075157,0
2017-03-02,78.95,79.989,78.861,79.783,5894795,0
2017-03-03,79.95,80.117,78.988,79.459,5805242,0
2017-03-06,79.292,79.724,79.057,79.292,4550991,0
2017-03-07,78.94,79.439,78.831,79.254,6438142,0
2017-03-08,79.185,79.95,78.978,79.479,5924497,0
2017-03-09,79.499,79.842,78.881,79.145,5500219,0
2017-03-10,79.439,79.509,78.684,78.851,5767033,0
2017-03-13,78.851,79.038,78.43,78.891,6368535,0
2017-03-14,78.891,79.038,77.89,78.351,5655153,0
2017-03-15,78.233,78.674,77.164,78.194,8081181,0
2017-03-16,78.116,78.44,77.704,78.028,6363676,0
2017-03-17,78.096,78.116,77.067,77.361,20122286,0
2017-03-20,77.351,77.583,77.037,77.301,5175538,0
2017-03-21,77.371,77.488,76.772,77.096,6323668,0
2017-03-22,77.233,77.351,76.414,76.949,5751484,0
2017-03-23,76.949,77.214,76.473,76.792,9503946,0
2017-03-24,76.743,77.144,76.508,76.978,3954719,0
2017-03-27,76.625,77.43,76.517,76.997,5081395,0
2017-03-28,76.88,77.43,76.768,77.096,5577478,0
2017-03-29,76.987,77.341,76.85,77.243,3199803,0
2017-03-30,77.134,77.586,76.929,77.331,3909901,0
2017-03-31,76.105,77.096,76.075,76.987,8153121,0
2017-04-03,76.87,77.037,76.222,76.546,7518943,0
2017-04-04,76.508,76.713,76.135,76.37,5751809,0
2017-04-05,76.321,76.37,75.272,75.547,13613838,0
2017-04-06,75.694,75.738,75.125,75.527,6455161,0
2017-04-07,75.566,75.733,75.081,75.595,5310313,0
2017-04-10,75.595,76.351,75.477,76.311,4918680,0
2017-04-11,76.222,76.683,76.047,76.665,4962261,0
2017-04-12,76.341,76.645,76.242,76.459,4843131,0
2017-04-13,76.488,76.85,76.302,76.459,3577204,0
2017-04-17,76.526,77.224,76.508,77.214,4523178,0
2017-04-18,76.135,76.987,76.007,76.743,7162557,0
2017-04-19,77.049,77.078,76.585,76.822,4635581,0
2017-04-20,76.841,78.509,76.782,78.401,6799423,0
2017-04-21,78.213,78.47,77.937,78.253,6812425,0
2017-04-24,78.944,79.151,78.628,79.013,6476275,0
2017-04-25,80.345,81.338,79.635,81.105,8545775,0
2017-04-26,80.741,81.115,80.267,80.937,6071860,0
2017-04-27,81.619,81.821,80.967,81.717,6377965,0
2017-04-28,81.717,81.792,81.105,81.372,6704754,0
2017-05-01,81.372,81.727,80.799,80.898,7615663,0
2017-05-02,81.105,82.221,77.917,77.977,15858880,0
2017-05-03,78.085,79.191,78.036,78.667,6926190,0
2017-05-04,78.628,80.099,78.421,80.079,6156249,0
2017-05-05,80.345,80.454,79.556,80.01,3747745,0
2017-05-08,79.832,80.263,79.763,80,2876677,0
2017-05-09,79.951,80.425,79.871,80.049,3317305,0
2017-05-10,80.019,80.503,79.763,79.891,3050898,0
2017-05-11,79.793,81.391,79.585,81.214,6581238,0
2017-05-12,81.037,81.333,79.141,79.171,9165296,0
2017-05-15,79.211,79.896,79.171,79.427,3839512,0
2017-05-16,79.507,79.635,77.927,78.095,5320644,0
2017-05-17,76.022,76.624,75.223,75.341,13406981,0
2017-05-18,75.42,76.462,75.302,75.627,7629326,0
2017-05-19,75.765,75.998,75.223,75.331,5741374,0
2017-05-22,75.509,75.637,75.203,75.351,7863392,0
2017-05-23,75.667,76.822,75.361,76.269,7910566,0
2017-05-24,76.309,76.535,75.331,75.43,5602302,0
2017-05-25,75.627,75.701,74.704,74.966,5611602,0
2017-05-26,75.015,75.657,74.951,75.647,3660414,0
2017-05-30,75.42,75.983,75.41,75.775,5183763,0
2017-05-31,75.785,75.973,75.262,75.835,6952387,0
2017-06-01,75.845,77.276,75.701,77.276,4880353,0
2017-06-02,77.493,78.055,77.335,78.026,6527112,0
2017-06-05,77.977,77.977,77.227,77.769,6319782,0
2017-06-06,77.463,77.503,76.634,76.891,4944825,0
2017-06-07,77.039,77.355,76.377,77.147,5175593,0
2017-06-08,77.187,77.542,76.921,77.414,4127662,0
2017-06-09,77.591,78.707,77.16,78.677,5726759,0
2017-06-12,78.825,79.862,77.878,78.648,6417105,0
2017-06-13,78.608,78.954,77.967,78.815,5110555,0
2017-06-14,78.983,79.813,78.628,79.753,5141566,0
2017-06-15,79.635,79.852,78.618,79.053,4716863,0
2017-06-16,78.194,78.431,74.482,76.062,15710524,0
2017-06-19,76.299,77.088,75.539,77.088,6027637,0
2017-06-20,77.177,77.552,76.683,76.772,5804265,0
2017-06-21,76.989,78.045,76.743,77.147,4840080,0
2017-06-22,76.93,77.227,76.21,76.219,5440134,0
2017-06-23,76.358,76.93,75.933,76.407,22099545,0
2017-06-26,76.871,79.541,76.871,79.082,8768993,0
2017-06-27,79.191,80.099,78.914,79.447,9091463,0
2017-06-28,79.556,80.937,79.497,80.197,6778006,0
2017-06-29,80.592,81.085,78.509,79.23,6461581,0
2017-06-30,79.477,79.665,78.747,79.417,4476992,0
2017-07-03,79.723,80.286,79.417,79.575,2411050,0
2017-07-05,79.359,79.585,78.618,78.628,4753295,0
2017-07-06,78.776,78.895,77.641,77.69,4483612,0
2017-07-07,77.779,78.105,77.039,77.621,3395857,0
2017-07-10,77.621,77.839,76.763,77.128,4916369,0
2017-07-11,77.167,77.217,76.358,76.634,4717164,0
2017-07-12,76.881,77.414,76.348,76.447,4733077,0
2017-07-13,76.664,77.227,76.605,76.911,4949903,0
2017-07-14,76.93,77.265,76.654,76.921,4184521,0
2017-07-17,77.177,77.434,76.891,77.285,4703701,0
2017-07-18,77.236,77.365,76.486,76.989,4870973,0
2017-07-19,77.108,77.72,76.338,76.387,7019877,0
2017-07-20,76.616,77.093,75.98,76.656,6128029,0
2017-07-21,76.586,76.864,76.109,76.526,3447004,0
2017-07-24,76.427,76.844,76.169,76.596,2986510,0
2017-07-25,76.974,78.454,76.745,78.394,4714528,0
2017-07-26,78.454,78.454,76.526,77.778,6642221,0
2017-07-27,77.669,78.404,77.123,78.404,3770538,0
2017-07-28,78.394,79.427,78.325,79.229,3912864,0
2017-07-31,79.477,80.088,79.1,79.408,5091617,0
2017-08-01,79.378,79.775,78.931,79.179,4174443,0
2017-08-02,79.09,79.755,78.98,79.229,4563805,0
2017-08-03,78.861,79.288,78.017,78.086,5088479,0
2017-08-04,78.503,78.732,77.411,77.46,6099235,0
2017-08-07,77.49,78.762,77.48,78.603,4632394,0
2017-08-08,78.126,78.484,76.218,78.056,8694007,0
2017-08-09,77.917,78.97,77.55,78.911,4933406,0
2017-08-10,78.593,79.775,78.374,78.623,4635575,0
2017-08-11,78.434,79.288,78.434,78.891,3005014,0
2017-08-14,79.02,79.616,78.655,78.782,3825577,0
2017-08-15,78.941,79.149,78.394,78.593,3124310,0
2017-08-16,78.921,79.606,78.484,78.732,3597366,0
2017-08-17,78.553,79.258,78.354,78.374,4426045,0
2017-08-18,77.937,78.235,77.043,77.152,5038295,0
2017-08-21,77.182,77.411,77.013,77.132,3660791,0
2017-08-22,77.341,77.878,77.142,77.252,5423815,0
2017-08-23,76.993,77.371,76.596,77.103,3348693,0
2017-08-24,76.685,77.132,74.102,74.897,9557244,0
2017-08-25,75.076,75.781,74.838,74.857,6452240,0
2017-08-28,75.006,75.463,74.679,74.967,5101559,0
2017-08-29,74.937,75.821,74.51,75.593,4545287,0
2017-08-30,75.593,76.159,75.483,75.881,3630772,0
2017-08-31,76,77.272,75.99,76.834,5555019,0
2017-09-01,77.033,77.932,76.795,77.411,4684270,0
2017-09-05,77.103,78.434,77.023,78.176,4575314,0
2017-09-06,78.315,79.477,78.315,79.358,5139781,0
2017-09-07,79.457,80.083,79.03,79.884,5592668,0
2017-09-08,79.487,80.023,78.96,79.199,4280885,0
2017-09-11,79.477,79.477,78.811,79.199,3809124,0
2017-09-12,79.477,82.249,79.308,81.891,8085580,0
2017-09-13,81.762,83.143,81.593,82.537,6851682,0
2017-09-14,82.338,82.517,81.833,82.1,4584064,0
2017-09-15,81.673,82.815,80.947,82.626,7528891,0
2017-09-18,82.646,82.984,82.318,82.765,4261899,0
2017-09-19,83.203,83.451,82.358,82.557,4605726,0
2017-09-20,82.656,83.212,79.636,80.172,10009570,0
2017-09-21,80.123,80.192,78.663,79.04,5190711,0
2017-09-22,78.682,79.378,78.106,79.109,6567276,0
2017-09-25,79.298,81.086,79.109,80.838,5098622,0
2017-09-26,80.898,81.355,80.62,81.116,2804084,0
2017-09-27,81.186,81.464,80.272,80.937,3330173,0
2017-09-28,80.729,80.947,80.202,80.729,3464881,0
2017-09-29,80.858,81.146,80.282,80.788,4136248,0
2017-10-02,80.818,81.077,80.073,80.242,4715351,0
2017-10-03,79.994,80.778,79.994,80.381,6776735,0
2017-10-04,80.371,80.431,79.408,79.547,4383419,0
2017-10-05,79.576,80.416,79.527,80.371,6130855,0
2017-10-06,79.865,79.944,76.035,76.417,11872494,0
2017-10-09,76.546,76.715,73.278,73.814,13449957,0
2017-10-10,73.804,74.937,72.821,74.222,10780846,0
2017-10-11,74.222,74.222,73.298,73.417,7126837,0
2017-10-12,73.417,74.083,73.029,73.298,6261942,0
2017-10-13,73.626,73.715,72.046,72.125,6760446,0
2017-10-16,72.026,72.92,71.649,71.966,5950970,0
2017-10-17,71.937,72.428,71.649,72.155,6102826,0
2017-10-18,72.404,74.073,71.808,73.616,10548505,0
2017-10-19,73.775,74.708,73.715,74.142,8109196,0
2017-10-20,74.49,76,74.033,75.99,9187966,0
2017-10-23,76.03,76.48,75.79,75.91,7486969,0
2017-10-24,76.17,76.43,75.4,76.01,5920585,0
2017-10-25,76.48,76.62,74.48,75.53,6648677,0
2017-10-26,75.79,76.47,70.78,73.31,21967719,0
2017-10-27,73.89,74.99,68.16,68.99,32603957,0
2017-10-30,68.77,69.66,68.01,68.45,10400541,0
2017-10-31,68.36,69.343,68.36,68.53,7199289,0
2017-11-01,68.82,69.525,68.19,69,8433578,0
2017-11-02,69.14,69.92,69.11,69.38,5378527,0
2017-11-03,69.3,69.67,68.12,69.25,9900017,0
2017-11-06,68.23,69.82,66.45,66.8,14180253,0
2017-11-07,66.86,69.42,66.68,68.95,12134256,0
2017-11-08,68.91,69.08,68.4001,68.99,8661688,0
2017-11-09,69.2,69.43,68.46,69.02,6990395,0
2017-11-10,69.63,71.51,69.19,70.99,10299127,0
