Date,Open,High,Low,Close,Volume,OpenInt
1989-10-04,2.1693,2.2408,2.1451,2.2026,10798050,0
1989-10-05,2.212,2.3077,2.2026,2.2694,3376926,0
1989-10-06,2.2837,2.3077,2.2408,2.2408,1441691,0
1989-10-09,2.2408,2.2408,2.2026,2.2408,567215,0
1989-10-10,2.2552,2.2552,2.2026,2.2313,781545,0
1989-10-11,2.2026,2.212,2.1693,2.212,659311,0
1989-10-12,2.212,2.2408,2.212,2.2313,315214,0
1989-10-13,2.2313,2.2313,2.1693,2.1881,2077561,0
1989-10-16,2.0925,2.1693,2.0925,2.1693,2053698,0
1989-10-17,2.1451,2.2026,2.1451,2.2026,964477,0
1989-10-18,2.2026,2.2552,2.1881,2.2408,590241,0
1989-10-19,2.2313,2.2408,2.2313,2.2408,544190,0
1989-10-20,2.2313,2.2313,2.212,2.2313,124326,0
1989-10-23,2.2408,2.2552,2.2408,2.2408,45624,0
1989-10-24,2.2408,2.2552,2.2313,2.2552,360842,0
1989-10-25,2.2408,2.2694,2.212,2.2408,318141,0
1989-10-26,2.2408,2.2552,2.2408,2.2408,119724,0
1989-10-27,2.2408,2.2408,2.2026,2.212,238606,0
1989-10-30,2.212,2.212,2.2026,2.2026,131024,0
1989-10-31,2.2026,2.212,2.2026,2.2026,222283,0
1989-11-01,2.212,2.2552,2.212,2.2552,374233,0
1989-11-02,2.2837,2.3266,2.2837,2.3266,68233,0
1989-11-03,2.3077,2.4223,2.3077,2.408,585214,0
1989-11-06,2.3937,2.3937,2.2694,2.2694,138558,0
1989-11-07,2.2408,2.3649,2.2026,2.3649,380517,0
1989-11-08,2.3649,2.3937,2.3508,2.3937,123913,0
1989-11-09,2.3937,2.3937,2.3649,2.3649,31816,0
1989-11-10,2.3649,2.3649,2.2408,2.2552,110092,0
1989-11-13,2.2552,2.2552,2.212,2.2408,48560,0
1989-11-14,2.2694,2.2694,2.1881,2.2313,223961,0
1989-11-15,2.2408,2.2694,2.2313,2.2552,92096,0
1989-11-16,2.2408,2.2837,2.2408,2.2837,157816,0
1989-11-17,2.2837,2.3266,2.2837,2.3266,130610,0
1989-11-20,2.3363,2.3363,2.2934,2.2934,22603,0
1989-11-21,2.2837,2.3508,2.2837,2.3508,56930,0
1989-11-22,2.3649,2.4223,2.3649,2.4223,133539,0
1989-11-24,2.4462,2.5991,2.4462,2.5705,299308,0
1989-11-27,2.561,2.5845,2.5133,2.5274,132703,0
1989-11-28,2.5274,2.5274,2.4892,2.4892,293026,0
1989-11-29,2.4748,2.4748,2.4462,2.4608,31816,0
1989-11-30,2.4748,2.561,2.4748,2.5465,372978,0
1989-12-01,2.5465,2.5991,2.5465,2.561,186697,0
1989-12-04,2.5845,2.6277,2.5274,2.6277,90002,0
1989-12-05,2.5991,2.6277,2.561,2.561,48979,0
1989-12-06,2.561,2.6422,2.561,2.6277,349955,0
1989-12-07,2.6277,2.6277,2.5705,2.5991,112608,0
1989-12-08,2.5705,2.5991,2.5705,2.5991,64047,0
1989-12-11,2.6134,2.6659,2.5845,2.6422,160329,0
1989-12-12,2.6516,2.6659,2.6277,2.6516,585636,0
1989-12-13,2.6422,2.7806,2.6277,2.7806,209306,0
1989-12-14,2.7473,2.7662,2.7328,2.7473,204703,0
1989-12-15,2.7662,2.7662,2.7232,2.7328,81214,0
1989-12-18,2.7089,2.7473,2.6659,2.6659,117209,0
1989-12-19,2.6659,2.6947,2.6659,2.6947,112608,0
1989-12-20,2.6947,2.7328,2.6803,2.7089,87070,0
1989-12-21,2.7328,2.7473,2.6947,2.7328,91258,0
1989-12-22,2.7473,2.7473,2.7328,2.7473,90838,0
1989-12-26,2.7328,2.7328,2.7089,2.7089,51074,0
1989-12-27,2.6947,2.6947,2.6659,2.6659,75351,0
1989-12-28,2.6803,2.6803,2.6659,2.6659,5858,0
1989-12-29,2.6659,2.7806,2.6516,2.7806,114700,0
1990-01-02,2.7473,2.7473,2.6659,2.6803,101723,0
1990-01-03,2.6947,2.6947,2.6659,2.6659,189214,0
1990-01-04,2.6659,2.6947,2.5991,2.5991,87070,0
1990-01-05,2.5845,2.5845,2.5133,2.561,52749,0
1990-01-08,2.5274,2.5465,2.5034,2.5133,460889,0
1990-01-09,2.4892,2.5034,2.4748,2.4748,147771,0
1990-01-10,2.4413,2.4413,2.3697,2.3842,410238,0
1990-01-11,2.3985,2.4413,2.3842,2.4269,181674,0
1990-01-12,2.3985,2.4128,2.3697,2.3985,83303,0
1990-01-15,2.4128,2.4128,2.3985,2.3985,13394,0
1990-01-16,2.3697,2.3842,2.3122,2.3842,90417,0
1990-01-17,2.3985,2.4795,2.3985,2.3985,113024,0
1990-01-18,2.3697,2.3985,2.3697,2.3842,82465,0
1990-01-19,2.4128,2.4269,2.4128,2.4269,4602,0
1990-01-22,2.4128,2.4269,2.3985,2.4128,29721,0
1990-01-23,2.4413,2.4413,2.4128,2.4269,53164,0
1990-01-24,2.4128,2.4128,2.3697,2.3697,13814,0
1990-01-25,2.3697,2.3985,2.3555,2.3985,130610,0
1990-01-26,2.3842,2.3985,2.3555,2.3555,23865,0
1990-01-29,2.3697,2.3697,2.3122,2.3316,232331,0
1990-01-30,2.3122,2.3459,2.2741,2.3459,286744,0
1990-01-31,2.3697,2.5226,2.3697,2.5226,396420,0
1990-02-01,2.5367,2.5367,2.5083,2.5226,78278,0
1990-02-02,2.5367,2.5659,2.5367,2.5367,376755,0
1990-02-05,2.5659,2.5659,2.5367,2.5367,85400,0
1990-02-06,2.5367,2.5659,2.5083,2.5465,51904,0
1990-02-07,2.5659,2.5894,2.5659,2.5894,17161,0
1990-02-08,2.6183,2.7566,2.6183,2.6849,181258,0
1990-02-09,2.7138,2.7566,2.6183,2.6468,93772,0
1990-02-12,2.6468,2.6468,2.5659,2.5659,14647,0
1990-02-13,2.5894,2.604,2.5894,2.604,13814,0
1990-02-14,2.604,2.6183,2.5894,2.5894,17161,0
1990-02-15,2.604,2.6183,2.604,2.604,79535,0
1990-02-16,2.6183,2.6183,2.6183,2.6183,16744,0
1990-02-20,2.6325,2.6325,2.604,2.604,12143,0
1990-02-21,2.604,2.604,2.5659,2.5659,289676,0
1990-02-22,2.5659,2.5659,2.5083,2.5083,77448,0
1990-02-23,2.4512,2.4512,2.3697,2.3985,300978,0
1990-02-26,2.4128,2.4269,2.4128,2.4269,249910,0
1990-02-27,2.4413,2.5083,2.4413,2.5083,187122,0
1990-02-28,2.4795,2.4939,2.4699,2.4699,76187,0
1990-03-01,2.4699,2.4699,2.4269,2.4269,118047,0
1990-03-02,2.4269,2.4512,2.3697,2.3842,487261,0
1990-03-05,2.3555,2.3842,2.3459,2.3555,76608,0
1990-03-06,2.3555,2.4128,2.3122,2.4128,135212,0
1990-03-07,2.4128,2.4269,2.3842,2.4269,91258,0
1990-03-08,2.4269,2.4699,2.4128,2.4512,76608,0
1990-03-09,2.4269,2.4512,2.4128,2.4128,101723,0
1990-03-12,2.3842,2.3985,2.3122,2.3697,561357,0
1990-03-13,2.3555,2.3697,2.3555,2.3697,346611,0
1990-03-14,2.3555,2.4413,2.3555,2.4413,156142,0
1990-03-15,2.4512,2.4699,2.3985,2.3985,100466,0
1990-03-16,2.4269,2.4512,2.4128,2.4512,141909,0
1990-03-19,2.4269,2.4413,2.4269,2.4413,249073,0
1990-03-20,2.4269,2.5659,2.4269,2.4699,470100,0
1990-03-21,2.4699,2.4795,2.4699,2.4699,53584,0
1990-03-22,2.4269,2.4413,2.4269,2.4413,92929,0
1990-03-23,2.4699,2.4699,2.4699,2.4699,167446,0
1990-03-26,2.4512,2.4512,2.4269,2.4269,19677,0
1990-03-27,2.4128,2.4269,2.4128,2.4269,12557,0
1990-03-28,2.5083,2.5894,2.5083,2.5751,369632,0
1990-03-29,2.5751,2.5894,2.5465,2.5659,189214,0
1990-03-30,2.5751,2.5751,2.5751,2.5751,84559,0
1990-04-02,2.5751,2.5751,2.5083,2.5367,96702,0
1990-04-03,2.5367,2.6707,2.5367,2.6325,187537,0
1990-04-04,2.6325,2.6325,2.5659,2.5659,190885,0
1990-04-05,2.5894,2.604,2.5659,2.5659,195495,0
1990-04-06,2.5751,2.5751,2.4512,2.4512,424050,0
1990-04-09,2.4176,2.4462,2.4176,2.4176,176235,0
1990-04-10,2.4316,2.4892,2.4033,2.4462,223115,0
1990-04-11,2.4561,2.4892,2.4033,2.4176,122652,0
1990-04-12,2.4033,2.4176,2.2934,2.3217,238606,0
1990-04-16,2.3316,2.4176,2.3316,2.3889,143161,0
1990-04-17,2.4033,2.4033,2.3889,2.4033,8791,0
1990-04-18,2.3744,2.4316,2.3744,2.4033,174561,0
1990-04-19,2.4033,2.4033,2.3649,2.3744,108423,0
1990-04-20,2.3649,2.3744,2.3508,2.3649,88327,0
1990-04-23,2.3508,2.3508,2.3217,2.3217,90838,0
1990-04-24,2.3217,2.3649,2.3217,2.3217,239863,0
1990-04-25,2.3508,2.3649,2.3316,2.3508,54416,0
1990-04-26,2.3217,2.3744,2.3217,2.3744,241536,0
1990-04-27,2.3744,2.3889,2.3744,2.3889,69907,0
1990-04-30,2.3889,2.4033,2.3744,2.4033,35999,0
1990-05-01,2.4033,2.5034,2.3744,2.4892,383448,0
1990-05-02,2.4561,2.5034,2.4462,2.4892,300978,0
1990-05-03,2.5133,2.5274,2.5034,2.5034,55258,0
1990-05-04,2.5133,2.5133,2.4561,2.4561,146094,0
1990-05-07,2.4561,2.5133,2.4561,2.5133,17161,0
1990-05-08,2.5133,2.5133,2.5034,2.5034,25535,0
1990-05-09,2.5133,2.5274,2.4699,2.4699,645076,0
1990-05-10,2.4892,2.5133,2.4699,2.4699,223961,0
1990-05-11,2.5034,2.5416,2.5034,2.5416,90002,0
1990-05-14,2.5562,2.5562,2.4316,2.4316,1265459,0
1990-05-15,2.4561,2.5034,2.4316,2.4892,3037434,0
1990-05-16,2.4892,2.6277,2.4892,2.5705,192141,0
1990-05-17,2.5845,2.6086,2.5845,2.6086,102560,0
1990-05-18,2.6277,2.6516,2.6277,2.6516,95028,0
1990-05-21,2.6277,2.6277,2.5845,2.6086,38929,0
1990-05-22,2.6375,2.6375,2.6277,2.6277,21349,0
1990-05-23,2.6277,2.6277,2.5705,2.5705,15907,0
1990-05-24,2.5845,2.5845,2.4316,2.4892,252841,0
1990-05-25,2.4892,2.5416,2.4316,2.5416,427816,0
1990-05-29,2.5562,2.5705,2.5562,2.5705,31816,0
1990-05-30,2.5941,2.6375,2.5845,2.6277,67817,0
1990-05-31,2.5941,2.6375,2.5705,2.6277,74934,0
1990-06-01,2.6277,2.6375,2.6086,2.6277,24696,0
1990-06-04,2.5941,2.6375,2.5705,2.6375,35582,0
1990-06-05,2.6375,2.6516,2.4699,2.5562,588986,0
1990-06-06,2.5562,2.5705,2.5416,2.5416,23021,0
1990-06-07,2.5562,2.5562,2.5274,2.5274,111350,0
1990-06-08,2.5416,2.5416,2.4892,2.5133,212233,0
1990-06-11,2.5274,2.5562,2.5133,2.5416,25535,0
1990-06-12,2.5705,2.6516,2.5274,2.6375,102560,0
1990-06-13,2.6277,2.7328,2.6277,2.6277,108835,0
1990-06-14,2.6086,2.6375,2.5941,2.6375,10881,0
1990-06-15,2.6375,2.6375,2.5845,2.6277,82888,0
1990-06-18,2.6277,2.6277,2.6277,2.6277,843,0
1990-06-19,2.5941,2.5941,2.5416,2.5845,91258,0
1990-06-20,2.6086,2.6086,2.5705,2.5941,66560,0
1990-06-21,2.5845,2.5941,2.5845,2.5941,3349,0
1990-06-22,2.5941,2.6086,2.5845,2.6086,186697,0
1990-06-25,2.5845,2.5941,2.5705,2.5845,12978,0
1990-06-26,2.5705,2.5845,2.5274,2.5845,108423,0
1990-06-27,2.5845,2.5941,2.5845,2.5845,7117,0
1990-06-28,2.5941,2.6277,2.5941,2.6277,82465,0
1990-06-29,2.6375,2.6375,2.6086,2.6277,171212,0
1990-07-02,2.6086,2.6086,2.5416,2.5705,168698,0
1990-07-03,2.5941,2.5941,2.5416,2.5416,161584,0
1990-07-05,2.5133,2.5133,2.4892,2.5034,312280,0
1990-07-06,2.4561,2.4699,2.4561,2.4699,43113,0
1990-07-09,2.4699,2.4892,2.4316,2.4561,379263,0
1990-07-10,2.4653,2.4653,2.4512,2.4653,561775,0
1990-07-11,2.4653,2.4892,2.4653,2.4748,406051,0
1990-07-12,2.4748,2.5751,2.4748,2.5465,632517,0
1990-07-13,2.5751,2.6611,2.5751,2.6277,297214,0
1990-07-16,2.6468,2.6611,2.6277,2.6277,356235,0
1990-07-17,2.6277,2.6277,2.5894,2.5894,53584,0
1990-07-18,2.5894,2.5894,2.5226,2.5226,182099,0
1990-07-19,2.4892,2.5465,2.4748,2.5465,243638,0
1990-07-20,2.561,2.5751,2.561,2.561,26787,0
1990-07-23,2.5465,2.604,2.5322,2.604,182935,0
1990-07-24,2.5751,2.6707,2.5751,2.6468,185026,0
1990-07-25,2.6707,2.6849,2.6611,2.6849,27213,0
1990-07-26,2.7138,2.7138,2.6849,2.7138,41863,0
1990-07-27,2.6849,2.7138,2.6468,2.6468,39349,0
1990-07-30,2.6611,2.6611,2.6468,2.6611,84145,0
1990-07-31,2.6134,2.6707,2.6134,2.6611,91677,0
1990-08-01,2.6849,2.7138,2.6611,2.6707,70324,0
1990-08-02,2.7662,2.8092,2.6849,2.8092,552983,0
1990-08-03,2.7997,2.8907,2.7521,2.8381,665588,0
1990-08-06,2.881,2.8907,2.7662,2.7662,129350,0
1990-08-07,2.7662,2.7854,2.7662,2.7854,77860,0
1990-08-08,2.7662,2.7854,2.7423,2.7423,89163,0
1990-08-09,2.7423,2.7423,2.7138,2.7423,154888,0
1990-08-10,2.7423,2.7521,2.7423,2.7423,156560,0
1990-08-13,2.7521,2.7662,2.728,2.728,29721,0
1990-08-14,2.7521,2.7521,2.7138,2.7138,25952,0
1990-08-15,2.7138,2.7997,2.7138,2.7662,102560,0
1990-08-16,2.7521,2.7662,2.728,2.7521,73257,0
1990-08-17,2.7854,2.8237,2.7662,2.7854,105493,0
1990-08-20,2.7997,2.7997,2.6994,2.6994,125170,0
1990-08-21,2.7138,2.7423,2.7138,2.728,236514,0
1990-08-22,2.7138,2.7423,2.6707,2.6707,174561,0
1990-08-23,2.6611,2.6611,2.604,2.6277,190469,0
1990-08-24,2.5894,2.6611,2.5894,2.6611,170789,0
1990-08-27,2.6611,2.6611,2.6134,2.6134,46048,0
1990-08-28,2.6134,2.6468,2.6134,2.6468,4184,0
1990-08-29,2.6707,2.6707,2.604,2.604,73678,0
1990-08-30,2.6134,2.6468,2.5751,2.6468,34327,0
1990-08-31,2.6134,2.6468,2.561,2.5894,134377,0
1990-09-04,2.604,2.6134,2.604,2.6134,10462,0
1990-09-05,2.6134,2.8237,2.6134,2.8092,116793,0
1990-09-06,2.8381,2.9241,2.8237,2.9241,166189,0
1990-09-07,2.9241,2.9767,2.9241,2.9767,84145,0
1990-09-10,2.9479,3.0052,2.9479,2.9767,737175,0
1990-09-11,2.991,2.991,2.8237,2.9335,504008,0
1990-09-12,2.962,2.962,2.8907,2.9335,175815,0
1990-09-13,2.9335,2.9479,2.881,2.881,212233,0
1990-09-14,2.881,3.0052,2.881,3.0052,109673,0
1990-09-17,3.0052,3.0722,2.991,3.0722,583961,0
1990-09-18,3.0722,3.3397,3.0722,3.2537,406469,0
1990-09-19,3.2678,3.2678,3.2393,3.2393,850198,0
1990-09-20,3.2393,3.2393,3.1294,3.1294,226050,0
1990-09-21,3.0864,3.1582,3.0722,3.1582,272933,0
1990-09-24,3.1582,3.1582,3.0864,3.115,59025,0
1990-09-25,3.1008,3.115,3.1008,3.115,115952,0
1990-09-26,3.115,3.115,3.0625,3.0722,28884,0
1990-09-27,3.0483,3.0625,2.991,2.991,38091,0
1990-09-28,2.991,2.991,2.9046,2.962,85400,0
1990-10-01,2.9479,3.0052,2.9241,2.962,238190,0
1990-10-02,2.9767,2.9767,2.9479,2.9767,37676,0
1990-10-03,2.962,2.962,2.9335,2.962,13814,0
1990-10-04,2.962,2.962,2.881,2.881,164095,0
1990-10-05,2.8665,2.9241,2.8237,2.8237,288005,0
1990-10-08,2.8381,2.8665,2.8237,2.8237,215164,0
1990-10-09,2.8426,2.9956,2.8426,2.9669,156142,0
1990-10-10,2.9669,2.9669,2.8569,2.8713,104650,0
1990-10-11,2.8858,2.8858,2.8426,2.8569,18000,0
1990-10-12,2.8284,2.8426,2.8141,2.8426,46878,0
1990-10-15,2.8426,2.8426,2.8044,2.8044,19255,0
1990-10-16,2.7854,2.8044,2.7616,2.7616,80370,0
1990-10-17,2.7616,2.771,2.7473,2.771,5858,0
1990-10-18,2.7616,2.771,2.7616,2.7616,59441,0
1990-10-19,2.7616,2.7616,2.7328,2.7473,19255,0
1990-10-22,2.7616,2.7616,2.7186,2.7186,35582,0
1990-10-23,2.7186,2.7616,2.7186,2.7616,9211,0
1990-10-24,2.771,2.8044,2.771,2.8044,62790,0
1990-10-25,2.8284,2.9527,2.8284,2.9527,59025,0
1990-10-26,2.9432,2.9812,2.9432,2.9812,11721,0
1990-10-29,2.9956,2.9956,2.9812,2.9812,8372,0
1990-10-30,2.9669,2.9812,2.9095,2.9241,15490,0
1990-10-31,2.9432,3.0674,2.9432,2.9956,191727,0
1990-11-01,2.9956,2.9956,2.9812,2.9956,85400,0
1990-11-02,2.9956,3.1341,2.9956,3.1055,245722,0
1990-11-05,3.1341,3.1485,3.0817,3.0817,223115,0
1990-11-06,3.0913,3.0913,3.0386,3.0386,4602,0
1990-11-07,3.0386,3.0386,2.9956,2.9956,77448,0
1990-11-08,2.9669,3.0101,2.9669,3.0101,19677,0
1990-11-09,2.9956,3.0483,2.9956,3.0386,208045,0
1990-11-12,3.0101,3.0101,2.9527,2.9527,40184,0
1990-11-13,2.8044,2.8044,2.7616,2.7616,108835,0
1990-11-14,2.771,2.8284,2.7616,2.8284,39349,0
1990-11-15,2.8044,2.8141,2.771,2.7854,23865,0
1990-11-16,2.7854,2.8044,2.7473,2.8044,157395,0
1990-11-19,2.8044,2.8044,2.6468,2.6468,239026,0
1990-11-20,2.6325,2.6325,2.5274,2.5941,172467,0
1990-11-21,2.5799,2.6325,2.5659,2.6325,17161,0
1990-11-23,2.6325,2.6468,2.6325,2.6325,9629,0
1990-11-26,2.6468,2.6659,2.6325,2.6325,20932,0
1990-11-27,2.6468,2.6468,2.6086,2.6231,20510,0
1990-11-28,2.6231,2.6231,2.5799,2.5941,76187,0
1990-11-29,2.5799,2.5799,2.5799,2.5799,19255,0
1990-11-30,2.5513,2.5659,2.4561,2.4939,123490,0
1990-12-03,2.4845,2.4845,2.3171,2.4413,191727,0
1990-12-04,2.4269,2.4269,2.3697,2.4128,120557,0
1990-12-05,2.4128,2.4845,2.4128,2.4699,226050,0
1990-12-06,2.4699,2.4939,2.4269,2.4413,130187,0
1990-12-07,2.4128,2.4128,2.3316,2.4128,134794,0
1990-12-10,2.4269,2.4269,2.4033,2.4128,93772,0
1990-12-11,2.4033,2.4699,2.4033,2.4269,513635,0
1990-12-12,2.4413,2.4699,2.4269,2.4699,258280,0
1990-12-13,2.4413,2.4413,2.4128,2.4128,475124,0
1990-12-14,2.4128,2.4699,2.3555,2.4699,108423,0
1990-12-17,2.4845,2.5083,2.4269,2.4269,46878,0
1990-12-18,2.4561,2.4845,2.4033,2.4033,80370,0
1990-12-19,2.4033,2.4269,2.3459,2.3459,145262,0
1990-12-20,2.3171,2.3171,2.2599,2.2741,527025,0
1990-12-21,2.2073,2.2313,2.2073,2.2167,512796,0
1990-12-24,2.2167,2.2599,2.2167,2.2599,116376,0
1990-12-26,2.2741,2.4413,2.2741,2.4413,48979,0
1990-12-27,2.4413,2.4413,2.4128,2.4269,26787,0
1990-12-28,2.4128,2.4128,2.3555,2.3555,25952,0
1990-12-31,2.3555,2.3555,2.2504,2.3555,190885,0
1991-01-02,2.3316,2.3316,2.3029,2.3029,18835,0
1991-01-03,2.3029,2.3029,2.2073,2.2073,216419,0
1991-01-04,2.1644,2.1644,2.0691,2.0691,113444,0
1991-01-07,2.0398,2.0496,1.9682,2.0116,313541,0
1991-01-08,1.9971,2.0116,1.9107,1.9107,355400,0
1991-01-09,1.9302,1.9493,1.9062,1.9062,299308,0
1991-01-10,1.8921,1.9062,1.8633,1.9062,154888,0
1991-01-11,1.8777,1.9731,1.8777,1.9731,145675,0
1991-01-14,1.9923,2.0164,1.9731,2.0068,90417,0
1991-01-15,2.0068,2.0068,1.9302,1.9923,48560,0
1991-01-16,1.9923,2.0068,1.9302,1.9637,26371,0
1991-01-17,1.9493,2.0068,1.8107,1.9637,702008,0
1991-01-18,1.9637,1.9731,1.9207,1.9493,144005,0
1991-01-21,1.9207,1.9207,1.8395,1.8921,288005,0
1991-01-22,1.9207,1.9302,1.8921,1.8921,91258,0
1991-01-23,1.9062,2.0164,1.9062,2.0068,438287,0
1991-01-24,2.0593,2.0876,2.0164,2.0303,259122,0
1991-01-25,2.0593,2.1118,1.9731,2.0068,427816,0
1991-01-28,2.0303,2.0447,1.9637,1.9923,355400,0
1991-01-29,2.0068,2.0164,2.0068,2.0068,51904,0
1991-01-30,1.9731,2.0068,1.9637,1.9923,69073,0
1991-01-31,1.9731,1.9731,1.9207,1.9302,201350,0
1991-02-01,1.9207,1.9731,1.9207,1.9731,455027,0
1991-02-04,1.9731,2.0303,1.9637,2.0068,503166,0
1991-02-05,2.0068,2.1118,2.0068,2.0303,637130,0
1991-02-06,2.0303,2.2265,2.0303,2.212,620796,0
1991-02-07,2.2694,2.4748,2.2694,2.3937,640473,0
1991-02-08,2.3649,2.3937,2.3508,2.3792,49398,0
1991-02-11,2.3937,2.4462,2.3508,2.408,160748,0
1991-02-12,2.4316,2.4316,2.3077,2.3077,113024,0
1991-02-13,2.3363,2.408,2.3363,2.408,23865,0
1991-02-14,2.3937,2.3937,2.2408,2.2408,77860,0
1991-02-15,2.212,2.3266,2.212,2.3266,186697,0
1991-02-19,2.3077,2.3077,2.2408,2.2694,84145,0
1991-02-20,2.2694,2.3363,2.2408,2.3363,114700,0
1991-02-21,2.3266,2.3363,2.3077,2.3077,98371,0
1991-02-22,2.3077,2.3077,2.1835,2.1835,213489,0
1991-02-25,2.1835,2.1835,2.0738,2.0738,46468,0
1991-02-26,2.0593,2.0738,2.0164,2.0593,406469,0
1991-02-27,2.0876,2.1835,2.0876,2.1693,807918,0
1991-02-28,2.1978,2.3077,2.1835,2.3077,302657,0
1991-03-01,2.3077,2.3077,2.2504,2.2694,362515,0
1991-03-04,2.2694,2.3266,2.2694,2.3077,290517,0
1991-03-05,2.2837,2.2934,2.2837,2.2934,218930,0
1991-03-06,2.2694,2.3077,2.2694,2.2837,94602,0
1991-03-07,2.2837,2.3363,2.2837,2.3363,146930,0
1991-03-08,2.3363,2.4748,2.3077,2.3792,231492,0
1991-03-11,2.3937,2.4462,2.3937,2.4223,60700,0
1991-03-12,2.4462,2.4462,2.3937,2.3937,85400,0
1991-03-13,2.3792,2.3792,2.3077,2.3077,77022,0
1991-03-14,2.2934,2.3077,2.2694,2.2837,96281,0
1991-03-15,2.2694,2.3649,2.2694,2.3363,151539,0
1991-03-18,2.3508,2.3937,2.3363,2.3937,71163,0
1991-03-19,2.3649,2.3649,2.3266,2.3363,90002,0
1991-03-20,2.3363,2.3649,2.3363,2.3649,37258,0
1991-03-21,2.3792,2.4316,2.3649,2.4316,171212,0
1991-03-22,2.4316,2.4316,2.408,2.408,48979,0
1991-03-25,2.4223,2.4223,2.3508,2.408,60282,0
1991-03-26,2.3792,2.3937,2.3363,2.3649,234004,0
1991-03-27,2.3508,2.3508,2.2934,2.2934,45211,0
1991-03-28,2.2934,2.3077,2.2408,2.2408,36837,0
1991-04-01,2.2504,2.2504,2.1835,2.1835,66977,0
1991-04-02,2.1978,2.1978,2.0973,2.1118,192141,0
1991-04-03,2.0973,2.1693,2.0593,2.0593,710803,0
1991-04-04,2.0876,2.1451,2.0876,2.1451,549216,0
1991-04-05,2.1547,2.212,2.1547,2.212,38512,0
1991-04-08,2.1978,2.1978,2.1693,2.1693,12557,0
1991-04-09,2.1451,2.1693,2.1118,2.1693,103816,0
1991-04-10,2.1644,2.1644,2.0925,2.1308,103816,0
1991-04-11,2.1498,2.1738,2.1072,2.1498,133539,0
1991-04-12,2.1498,2.2026,2.1308,2.2026,208471,0
1991-04-15,2.2313,2.2886,2.2313,2.2741,135212,0
1991-04-16,2.2599,2.3555,2.2599,2.3459,244891,0
1991-04-17,2.3555,2.3555,2.3029,2.3029,346611,0
1991-04-18,2.3316,2.3555,2.3316,2.3459,35999,0
1991-04-19,2.3316,2.3459,2.2886,2.3029,10462,0
1991-04-22,2.3029,2.3029,2.2167,2.2313,137728,0
1991-04-23,2.2167,2.2313,2.1881,2.2313,36421,0
1991-04-24,2.2313,2.2313,2.2026,2.2313,23442,0
1991-04-25,2.2167,2.2167,2.2026,2.2026,36837,0
1991-04-26,2.1881,2.1881,2.1644,2.1738,12557,0
1991-04-29,2.1644,2.1644,2.0925,2.0925,195495,0
1991-04-30,2.1167,2.1167,2.0782,2.1167,536242,0
1991-05-01,2.1167,2.1644,2.0925,2.1644,210976,0
1991-05-02,2.1498,2.1498,2.1167,2.1167,373819,0
1991-05-03,2.1498,2.1738,2.1072,2.1308,242791,0
1991-05-06,2.1167,2.1167,2.1072,2.1072,5858,0
1991-05-07,2.1167,2.1167,2.0351,2.0925,188795,0
1991-05-08,2.0925,2.1881,2.0782,2.1738,296793,0
1991-05-09,2.1881,2.2026,2.1498,2.2026,78700,0
1991-05-10,2.1881,2.1881,2.1167,2.1167,46468,0
1991-05-13,2.1072,2.1072,2.0351,2.0351,456287,0
1991-05-14,2.0351,2.1167,2.0351,2.0642,191727,0
1991-05-15,2.0642,2.1498,2.0642,2.1308,144420,0
1991-05-16,2.1881,2.2026,2.1644,2.1644,211400,0
1991-05-17,2.1644,2.1644,2.1308,2.1498,13394,0
1991-05-20,2.1498,2.1738,2.1308,2.1498,63626,0
1991-05-21,2.1738,2.1738,2.0925,2.1167,251586,0
1991-05-22,2.1167,2.1308,2.1167,2.1308,16326,0
1991-05-23,2.1498,2.1644,2.1167,2.1498,126001,0
1991-05-24,2.1644,2.1881,2.1167,2.1308,84145,0
1991-05-28,2.1167,2.1881,2.1167,2.1738,31396,0
1991-05-29,2.1738,2.1738,2.1644,2.1738,174982,0
1991-05-30,2.1738,2.2313,2.1644,2.2313,272933,0
1991-05-31,2.2599,2.3459,2.2599,2.3459,843495,0
1991-06-03,2.3697,2.3985,2.3316,2.3459,133952,0
1991-06-04,2.3697,2.3842,2.3459,2.3459,666008,0
1991-06-05,2.3459,2.3459,2.3029,2.3029,74094,0
1991-06-06,2.2886,2.3316,2.2886,2.3122,105493,0
1991-06-07,2.3122,2.3122,2.2599,2.2599,247819,0
1991-06-10,2.2741,2.2886,2.2599,2.2599,87909,0
1991-06-11,2.2599,2.2599,2.1738,2.2313,81214,0
1991-06-12,2.2313,2.2313,2.2167,2.2313,26787,0
1991-06-13,2.2313,2.2313,2.2167,2.2167,843,0
1991-06-14,2.2026,2.2026,2.2026,2.2026,43538,0
1991-06-17,2.2026,2.2026,2.1881,2.1881,11304,0
1991-06-18,2.2026,2.2026,2.1738,2.2026,178749,0
1991-06-19,2.2026,2.2313,2.2026,2.2313,89163,0
1991-06-20,2.1738,2.1738,2.1167,2.1167,15907,0
1991-06-21,2.0925,2.1167,2.0642,2.0925,131442,0
1991-06-24,2.1072,2.1167,2.0642,2.1167,65304,0
1991-06-25,2.1167,2.1167,2.1072,2.1072,20510,0
1991-06-26,2.0782,2.1072,2.0496,2.0642,98371,0
1991-06-27,2.0642,2.0925,2.0351,2.0642,136473,0
1991-06-28,2.0642,2.0642,2.0116,2.0116,218930,0
1991-07-01,2.0116,2.0116,1.9682,1.9682,98794,0
1991-07-02,1.9777,2.0116,1.9777,1.9923,66560,0
1991-07-03,1.9682,2.0351,1.9682,2.0116,139816,0
1991-07-05,2.0116,2.0116,2.0116,2.0116,1673,0
1991-07-08,2.0116,2.0496,2.0116,2.0496,100885,0
1991-07-09,2.0447,2.0691,1.9971,2.0303,187956,0
1991-07-10,2.0116,2.0116,1.9971,1.9971,29305,0
1991-07-11,2.0116,2.083,2.0116,2.0691,79955,0
1991-07-12,2.0973,2.1118,2.0447,2.0543,536656,0
1991-07-15,2.083,2.1262,2.083,2.1262,414001,0
1991-07-16,2.1118,2.1693,2.0973,2.1693,630423,0
1991-07-17,2.1931,2.3217,2.1835,2.3217,550474,0
1991-07-18,2.3508,2.3889,2.3508,2.3889,159487,0
1991-07-19,2.3889,2.3889,2.3363,2.3508,38512,0
1991-07-22,2.3508,2.3508,2.2934,2.3217,37676,0
1991-07-23,2.3363,2.3508,2.3077,2.3077,64885,0
1991-07-24,2.3077,2.3217,2.3077,2.3077,20510,0
1991-07-25,2.2934,2.3077,2.2934,2.2934,121812,0
1991-07-26,2.2934,2.3217,2.2934,2.3217,118465,0
1991-07-29,2.3363,2.3363,2.3217,2.3363,3349,0
1991-07-30,2.3217,2.3744,2.3217,2.3508,304747,0
1991-07-31,2.2934,2.3077,2.2646,2.2646,365447,0
1991-08-01,2.2646,2.3077,2.2646,2.2934,130187,0
1991-08-02,2.2788,2.2788,2.2788,2.2788,37258,0
1991-08-05,2.2934,2.3077,2.2788,2.2934,50650,0
1991-08-06,2.2934,2.3508,2.2934,2.3217,239446,0
1991-08-07,2.3217,2.3508,2.3217,2.3508,383862,0
1991-08-08,2.3649,2.408,2.3508,2.3649,216419,0
1991-08-09,2.3508,2.3744,2.3508,2.3744,58181,0
1991-08-12,2.408,2.4223,2.3649,2.3744,116793,0
1991-08-13,2.3649,2.408,2.3649,2.408,61953,0
1991-08-14,2.3889,2.4608,2.3889,2.4608,194650,0
1991-08-15,2.4608,2.4608,2.4316,2.4608,193401,0
1991-08-16,2.4462,2.4462,2.4223,2.4223,256605,0
1991-08-19,2.3889,2.3889,2.3363,2.3363,47721,0
1991-08-20,2.3363,2.3508,2.3363,2.3508,11721,0
1991-08-21,2.3508,2.3508,2.3363,2.3508,41026,0
1991-08-22,2.3649,2.3649,2.2934,2.3217,153210,0
1991-08-23,2.3217,2.4608,2.3217,2.4608,588986,0
1991-08-26,2.4608,2.4892,2.4462,2.4608,95856,0
1991-08-27,2.4608,2.5465,2.4608,2.518,189628,0
1991-08-28,2.5465,2.6422,2.5322,2.6277,106327,0
1991-08-29,2.6134,2.6849,2.6134,2.6422,218097,0
1991-08-30,2.6564,2.6564,2.604,2.6134,123913,0
1991-09-03,2.5894,2.5894,2.4892,2.4892,120557,0
1991-09-04,2.4748,2.518,2.4608,2.4748,91677,0
1991-09-05,2.5034,2.5322,2.5034,2.518,162006,0
1991-09-06,2.518,2.5322,2.4892,2.5322,28884,0
1991-09-09,2.518,2.5465,2.518,2.5465,4184,0
1991-09-10,2.5322,2.5465,2.518,2.5465,236935,0
1991-09-11,2.5322,2.5465,2.518,2.5465,76187,0
1991-09-12,2.561,2.561,2.5465,2.5465,25122,0
1991-09-13,2.5705,2.5705,2.5322,2.5465,191727,0
1991-09-16,2.561,2.561,2.5322,2.5465,226884,0
1991-09-17,2.5465,2.5894,2.5465,2.5894,339494,0
1991-09-18,2.604,2.6277,2.604,2.6277,71583,0
1991-09-19,2.6422,2.7138,2.6134,2.7138,80370,0
1991-09-20,2.7521,2.7521,2.6849,2.7138,163258,0
1991-09-23,2.7423,2.7423,2.6564,2.6564,59441,0
1991-09-24,2.6564,2.6564,2.5705,2.5705,40604,0
1991-09-25,2.5894,2.5894,2.5705,2.5705,3768,0
1991-09-26,2.604,2.6422,2.5705,2.6422,154888,0
1991-09-27,2.6564,2.6849,2.6422,2.6564,36837,0
1991-09-30,2.6422,2.6707,2.6422,2.6707,120141,0
1991-10-01,2.6707,2.6849,2.561,2.561,689450,0
1991-10-02,2.5465,2.6277,2.5465,2.604,387637,0
1991-10-03,2.604,2.604,2.5894,2.5894,55675,0
1991-10-04,2.5705,2.5894,2.561,2.5894,313541,0
1991-10-07,2.5705,2.6277,2.561,2.6277,509449,0
1991-10-08,2.6325,2.6468,2.6086,2.6325,384706,0
1991-10-09,2.6325,2.6325,2.6086,2.6086,22603,0
1991-10-10,2.6086,2.6231,2.5751,2.6086,75351,0
1991-10-11,2.6231,2.6231,2.6086,2.6231,12143,0
1991-10-14,2.6325,2.6803,2.6325,2.6659,16744,0
1991-10-15,2.6803,2.7044,2.6803,2.7044,95028,0
1991-10-16,2.7328,2.7616,2.6899,2.6899,54416,0
1991-10-17,2.6899,2.7186,2.6803,2.7186,46878,0
1991-10-18,2.7328,2.7328,2.6899,2.6899,45624,0
1991-10-21,2.6803,2.6803,2.6803,2.6803,1673,0
1991-10-22,2.6468,2.6468,2.5751,2.5751,259122,0
1991-10-23,2.6468,2.6468,2.5894,2.5894,49813,0
1991-10-24,2.5751,2.5751,2.5513,2.5513,18420,0
1991-10-25,2.5226,2.5226,2.4699,2.4795,145262,0
1991-10-28,2.4699,2.5513,2.4699,2.5513,95028,0
1991-10-29,2.5659,2.5659,2.4699,2.4795,211815,0
1991-10-30,2.4939,2.5083,2.4939,2.5083,6697,0
1991-10-31,2.5226,2.5513,2.5083,2.5513,19677,0
1991-11-01,2.5659,2.6325,2.5513,2.6325,32651,0
1991-11-04,2.6231,2.7616,2.6231,2.7186,326938,0
1991-11-05,2.7328,2.8141,2.7328,2.7854,220608,0
1991-11-06,2.8141,2.8141,2.7186,2.7186,119309,0
1991-11-07,2.7328,2.7328,2.6899,2.7186,108005,0
1991-11-08,2.7044,2.7473,2.7044,2.7473,50650,0
1991-11-11,2.7473,2.7473,2.7186,2.7186,10462,0
1991-11-12,2.6899,2.7328,2.6899,2.7186,37258,0
1991-11-13,2.7186,2.8141,2.7186,2.8044,66560,0
1991-11-14,2.8044,2.8044,2.7044,2.7186,53584,0
1991-11-15,2.7044,2.7044,2.5894,2.6325,74094,0
1991-11-18,2.6325,2.6325,2.5751,2.5751,123913,0
1991-11-19,2.5894,2.5894,2.5226,2.5226,74934,0
1991-11-20,2.5083,2.5083,2.4939,2.4939,75351,0
1991-11-21,2.4939,2.5513,2.4939,2.5083,105907,0
1991-11-22,2.4939,2.4939,2.4699,2.4699,51074,0
1991-11-25,2.4699,2.4795,2.4699,2.4795,8791,0
1991-11-26,2.4699,2.4699,2.3411,2.3555,181258,0
1991-11-27,2.3697,2.3842,2.3555,2.3555,40184,0
1991-11-29,2.3697,2.3842,2.3697,2.3842,15071,0
1991-12-02,2.3842,2.3937,2.3266,2.3266,156560,0
1991-12-03,2.3266,2.3842,2.3266,2.3842,51074,0
1991-12-04,2.3842,2.3842,2.3555,2.3555,10881,0
1991-12-05,2.3555,2.408,2.3555,2.3697,50650,0
1991-12-06,2.3697,2.3842,2.3697,2.3697,449164,0
1991-12-09,2.3555,2.3555,2.3266,2.3266,30136,0
1991-12-10,2.2982,2.2982,2.2313,2.2455,89581,0
1991-12-11,2.2552,2.2982,2.2026,2.2837,217258,0
1991-12-12,2.2552,2.2694,2.2552,2.2694,64885,0
1991-12-13,2.2694,2.2694,2.2455,2.2455,167028,0
1991-12-16,2.2455,2.2552,2.2313,2.2552,195072,0
1991-12-17,2.2552,2.2694,2.2552,2.2694,357491,0
1991-12-18,2.2837,2.3122,2.2837,2.3122,59025,0
1991-12-19,2.2982,2.2982,2.2694,2.2837,205535,0
1991-12-20,2.2694,2.2694,2.2455,2.2552,86234,0
1991-12-23,2.2455,2.2455,2.1693,2.1693,583544,0
1991-12-24,2.1693,2.2552,2.1547,2.2552,56089,0
1991-12-26,2.2455,2.2552,2.2455,2.2455,7954,0
1991-12-27,2.2455,2.2455,2.212,2.212,25122,0
1991-12-30,2.212,2.212,2.1693,2.1881,481820,0
1991-12-31,2.1881,2.2313,2.1693,2.1881,60700,0
1992-01-02,2.1693,2.1693,2.1451,2.1451,383031,0
1992-01-03,2.1451,2.1451,2.1308,2.1308,145262,0
1992-01-06,2.1451,2.1451,2.0738,2.0876,276283,0
1992-01-07,2.0738,2.0738,1.9207,1.9207,305585,0
1992-01-08,1.9062,1.9731,1.8921,1.9062,362515,0
1992-01-09,1.9062,1.9493,1.8921,1.9493,182099,0
1992-01-10,1.9352,2.0068,1.9207,2.0068,439957,0
1992-01-13,2.0068,2.0876,2.0068,2.0593,238606,0
1992-01-14,2.0593,2.0738,1.9923,1.9923,147349,0
1992-01-15,2.0068,2.0593,2.0068,2.0496,197580,0
1992-01-16,2.0496,2.0876,2.0496,2.0876,42283,0
1992-01-17,2.1167,2.1693,2.1167,2.1693,24696,0
1992-01-20,2.1693,2.2694,2.1693,2.2552,47721,0
1992-01-21,2.2694,2.2837,2.2552,2.2552,302657,0
1992-01-22,2.2552,2.2552,2.2313,2.2313,156980,0
1992-01-23,2.212,2.2455,2.2026,2.2026,164095,0
1992-01-24,2.2026,2.2026,2.0738,2.0738,578105,0
1992-01-27,2.0593,2.0593,2.0164,2.0303,153210,0
1992-01-28,2.0303,2.0303,1.9637,1.9637,1432068,0
1992-01-29,1.9731,2.0164,1.9352,1.9731,242374,0
1992-01-30,1.9207,1.9923,1.9207,1.9637,212233,0
1992-01-31,1.9731,2.0593,1.9637,2.0164,373819,0
1992-02-03,2.0303,2.0303,1.9923,2.0068,50650,0
1992-02-04,1.9923,2.0068,1.9637,1.9731,185861,0
1992-02-05,1.9731,1.9731,1.9352,1.9493,316052,0
1992-02-06,1.9637,1.9637,1.8777,1.8777,257862,0
1992-02-07,1.8633,1.9923,1.8633,1.9923,368375,0
1992-02-10,2.0068,2.1023,2.0068,2.0876,409395,0
1992-02-11,2.0876,2.1023,2.0738,2.0738,126422,0
1992-02-12,2.0738,2.0876,2.0496,2.0738,233583,0
1992-02-13,2.0738,2.0738,2.0593,2.0593,84559,0
1992-02-14,2.0593,2.0876,2.0496,2.0876,99630,0
1992-02-18,2.0738,2.0738,2.0496,2.0593,264142,0
1992-02-19,2.0496,2.0496,2.0303,2.0303,10881,0
1992-02-20,2.0303,2.0593,2.0303,2.0593,136473,0
1992-02-21,2.0593,2.0876,2.0593,2.0738,162839,0
1992-02-24,2.0876,2.1023,2.0738,2.0738,130610,0
1992-02-25,2.0738,2.0738,2.0496,2.0496,75351,0
1992-02-26,2.0303,2.0303,2.0164,2.0303,437029,0
1992-02-27,2.0164,2.0593,2.0164,2.0303,35165,0
1992-02-28,2.0068,2.0303,2.0068,2.0068,168282,0
1992-03-02,2.0164,2.0593,2.0164,2.0164,308098,0
1992-03-03,2.0303,2.0496,2.0164,2.0164,318558,0
1992-03-04,2.0068,2.0164,2.0068,2.0164,255348,0
1992-03-05,2.0303,2.0496,2.0303,2.0496,317727,0
1992-03-06,2.0496,2.0593,2.0496,2.0496,211815,0
1992-03-09,2.0496,2.0876,2.0496,2.0876,182099,0
1992-03-10,2.0876,2.1547,2.0876,2.1451,182099,0
1992-03-11,2.1547,2.1547,2.1451,2.1547,196749,0
1992-03-12,2.1881,2.1881,2.1547,2.1547,181674,0
1992-03-13,2.1881,2.212,2.1693,2.212,72420,0
1992-03-16,2.2455,2.2455,2.1547,2.1547,64047,0
1992-03-17,2.1881,2.1881,2.1693,2.1881,298048,0
1992-03-18,2.1693,2.1693,2.1547,2.1547,24277,0
1992-03-19,2.1881,2.1881,2.1308,2.1547,206376,0
1992-03-20,2.212,2.2313,2.2026,2.212,121399,0
1992-03-23,2.2455,2.2837,2.2455,2.2455,285487,0
1992-03-24,2.2455,2.3122,2.2455,2.2982,323585,0
1992-03-25,2.3122,2.3122,2.2982,2.3122,61116,0
1992-03-26,2.3411,2.4512,2.3411,2.408,501914,0
1992-03-27,2.3555,2.3842,2.3411,2.3555,123913,0
1992-03-30,2.3555,2.3555,2.3411,2.3555,169955,0
1992-03-31,2.3697,2.3842,2.3697,2.3842,160748,0
1992-04-01,2.3842,2.3842,2.3411,2.3411,90417,0
1992-04-02,2.3411,2.3411,2.3122,2.3266,459631,0
1992-04-03,2.2982,2.2982,2.2837,2.2982,57350,0
1992-04-06,2.3122,2.4512,2.3122,2.4512,175815,0
1992-04-07,2.4512,2.4512,2.408,2.408,320234,0
1992-04-08,2.3937,2.3937,2.3555,2.3555,403540,0
1992-04-09,2.3459,2.4699,2.3459,2.4699,89163,0
1992-04-10,2.4561,2.4699,2.4561,2.4561,111765,0
1992-04-13,2.4892,2.5034,2.4699,2.4892,74094,0
1992-04-14,2.5034,2.5274,2.5034,2.5274,119309,0
1992-04-15,2.5274,2.5416,2.5274,2.5416,163258,0
1992-04-16,2.5274,2.5416,2.5274,2.5274,20510,0
1992-04-20,2.5274,2.5991,2.5274,2.5991,128518,0
1992-04-21,2.6277,2.6277,2.5845,2.6134,176657,0
1992-04-22,2.5991,2.5991,2.5845,2.5845,4602,0
1992-04-23,2.5845,2.6849,2.5562,2.5845,714987,0
1992-04-24,2.728,2.8524,2.6947,2.6947,359586,0
1992-04-27,2.7521,2.7806,2.728,2.7423,267495,0
1992-04-28,2.7423,2.7423,2.7089,2.728,122652,0
1992-04-29,2.7423,2.7423,2.728,2.728,124326,0
1992-04-30,2.7423,2.7521,2.728,2.7423,527870,0
1992-05-01,2.728,2.7423,2.728,2.7423,76608,0
1992-05-04,2.7521,2.7662,2.7521,2.7521,131442,0
1992-05-05,2.7423,2.7662,2.7423,2.7662,278376,0
1992-05-06,2.7662,2.7662,2.7089,2.7089,414843,0
1992-05-07,2.7089,2.7089,2.6659,2.6659,32233,0
1992-05-08,2.6947,2.6947,2.6422,2.6516,22188,0
1992-05-11,2.6516,2.6516,2.6134,2.6134,47721,0
1992-05-12,2.6277,2.6277,2.4699,2.5133,623314,0
1992-05-13,2.5133,2.5133,2.4892,2.4892,136882,0
1992-05-14,2.4892,2.5562,2.4128,2.5562,647176,0
1992-05-15,2.5416,2.6134,2.5274,2.5991,266654,0
1992-05-18,2.6134,2.7089,2.6134,2.6947,225628,0
1992-05-19,2.6947,2.7423,2.6516,2.7423,299308,0
1992-05-20,2.7521,2.7806,2.7521,2.7806,105071,0
1992-05-21,2.7662,2.8381,2.7662,2.7806,495213,0
1992-05-22,2.7806,2.8381,2.7662,2.8237,120557,0
1992-05-26,2.8237,2.8665,2.8092,2.8665,680656,0
1992-05-27,2.881,2.9241,2.8092,2.8092,587309,0
1992-05-28,2.8237,2.8237,2.7662,2.8092,328192,0
1992-05-29,2.8092,2.8092,2.7662,2.7806,192979,0
1992-06-01,2.7662,2.8524,2.7662,2.8524,182512,0
1992-06-02,2.8237,2.8381,2.8092,2.8237,56516,0
1992-06-03,2.8381,2.8665,2.8092,2.8381,668943,0
1992-06-04,2.8092,2.8237,2.8092,2.8237,612013,0
1992-06-05,2.8381,2.8665,2.8237,2.8665,427403,0
1992-06-08,2.8907,3.0338,2.8907,2.9812,953592,0
1992-06-09,2.9812,3.0052,2.9479,2.9812,1087131,0
1992-06-10,2.9812,2.9812,2.8907,2.9479,407310,0
1992-06-11,2.9479,3.0625,2.9479,3.0625,229396,0
1992-06-12,3.0338,3.0338,3.0052,3.0052,1068706,0
1992-06-15,2.991,2.991,2.9669,2.9812,1275921,0
1992-06-16,2.991,2.991,2.9669,2.9669,345769,0
1992-06-17,2.9812,2.9812,2.8907,2.9046,352472,0
1992-06-18,2.8907,2.9335,2.8907,2.9046,496472,0
1992-06-19,2.9241,2.9335,2.9046,2.9046,218510,0
1992-06-22,2.881,2.8907,2.881,2.881,297214,0
1992-06-23,2.881,2.8907,2.881,2.881,271258,0
1992-06-24,2.8907,2.8907,2.8524,2.8907,117209,0
1992-06-25,2.8907,2.8907,2.8092,2.8092,160748,0
1992-06-26,2.8092,2.8237,2.7949,2.8237,329445,0
1992-06-29,2.8092,2.8665,2.8092,2.8524,612013,0
1992-06-30,2.8665,2.8665,2.8381,2.8665,605311,0
1992-07-01,2.8907,2.9241,2.881,2.9241,363356,0
1992-07-02,2.9479,2.9669,2.9241,2.9479,1050286,0
1992-07-06,2.9812,2.991,2.9669,2.9812,403540,0
1992-07-07,2.9812,3.0193,2.9812,2.991,342840,0
1992-07-08,2.991,3.0052,2.9812,2.991,251586,0
1992-07-09,3.0101,3.0433,3.0004,3.0242,221862,0
1992-07-10,3.0526,3.0526,3.0004,3.0004,297632,0
1992-07-13,3.0004,3.0242,3.0004,3.0242,326938,0
1992-07-14,3.0526,3.2633,3.0526,3.2249,328192,0
1992-07-15,3.2393,3.2488,3.1676,3.182,243638,0
1992-07-16,3.1532,3.1532,3.0526,3.0817,74934,0
1992-07-17,3.0959,3.1102,3.0817,3.0959,23865,0
1992-07-20,3.0959,3.1102,3.0526,3.0526,337816,0
1992-07-21,3.0526,3.0817,3.0526,3.0674,117209,0
1992-07-22,3.0674,3.1389,3.0674,3.1389,123071,0
1992-07-23,3.1532,3.1676,3.1248,3.1532,58606,0
1992-07-24,3.1532,3.2488,3.1532,3.2488,172467,0
1992-07-27,3.2488,3.2488,3.2057,3.2393,34744,0
1992-07-28,3.2393,3.2393,3.182,3.2057,47721,0
1992-07-29,3.2057,3.2249,3.1916,3.2249,44372,0
1992-07-30,3.2057,3.2822,3.2057,3.2822,295957,0
1992-07-31,3.2822,3.2919,3.2633,3.2822,262052,0
1992-08-03,3.2633,3.3348,3.2633,3.3348,257444,0
1992-08-04,3.3203,3.3491,3.3203,3.3491,208471,0
1992-08-05,3.2393,3.2393,3.0433,3.0674,140654,0
1992-08-06,2.9287,2.9432,2.8569,2.9287,610333,0
1992-08-07,2.9287,3.1676,2.9287,3.1676,521171,0
1992-08-10,3.1676,3.2057,3.1532,3.1916,46048,0
1992-08-11,3.1916,3.2057,3.1916,3.1916,1364671,0
1992-08-12,3.2057,3.2393,3.2057,3.2393,48560,0
1992-08-13,3.2633,3.3635,3.2488,3.3635,358331,0
1992-08-14,3.4065,3.4638,3.3635,3.3778,703262,0
1992-08-17,3.3491,3.3491,3.3063,3.3203,784061,0
1992-08-18,3.3063,3.3203,3.2249,3.2393,430748,0
1992-08-19,3.1532,3.3203,3.1532,3.2057,442054,0
1992-08-20,3.2633,3.2822,3.2057,3.2393,3982655,0
1992-08-21,3.2488,3.2822,3.2393,3.2393,853545,0
1992-08-24,3.2249,3.2488,3.2249,3.2249,738849,0
1992-08-25,3.2249,3.3491,3.2249,3.3063,524521,0
1992-08-26,3.3203,3.3778,3.3203,3.3778,1040247,0
1992-08-27,3.3635,3.4209,3.3491,3.4065,456702,0
1992-08-28,3.4352,3.5452,3.4352,3.5452,906707,0
1992-08-31,3.5212,3.588,3.4638,3.4879,728801,0
1992-09-01,3.4879,3.5452,3.4782,3.5212,387218,0
1992-09-02,3.5452,3.5643,3.4879,3.502,239863,0
1992-09-03,3.5212,3.5308,3.502,3.5308,323166,0
1992-09-04,3.5308,3.5783,3.5308,3.5643,99630,0
1992-09-08,3.5643,3.6883,3.5643,3.6741,601963,0
1992-09-09,3.6741,3.6883,3.6595,3.6883,345357,0
1992-09-10,3.6883,3.7026,3.6595,3.6741,423631,0
1992-09-11,3.6741,3.7026,3.6595,3.7026,287589,0
1992-09-14,3.7267,3.7601,3.7026,3.7171,357915,0
1992-09-15,3.7171,3.7267,3.7026,3.7026,291772,0
1992-09-16,3.7026,3.7601,3.6883,3.7171,378424,0
1992-09-17,3.7171,3.8556,3.7171,3.8028,295957,0
1992-09-18,3.7697,3.8844,3.7697,3.8844,349542,0
1992-09-21,3.8985,3.9129,3.8985,3.9129,422795,0
1992-09-22,3.8844,3.9418,3.8699,3.9273,346611,0
1992-09-23,3.9418,4.0276,3.9273,3.9418,470100,0
1992-09-24,3.9557,4.042,3.9557,4.0276,657639,0
1992-09-25,3.9847,3.999,3.7839,3.8316,961548,0
1992-09-28,3.8316,3.8316,3.7026,3.7171,915502,0
1992-09-29,3.7839,3.8175,3.7601,3.8175,144839,0
1992-09-30,3.8028,3.8175,3.7409,3.7409,172890,0
1992-10-01,3.7267,3.7267,3.6311,3.6311,198006,0
1992-10-02,3.6454,3.6741,3.6169,3.6454,404378,0
1992-10-05,3.6454,3.6454,3.5643,3.5783,163258,0
1992-10-06,3.5783,3.5783,3.5212,3.5452,463402,0
1992-10-07,3.5643,3.6169,3.5643,3.588,339913,0
1992-10-08,3.5832,3.6645,3.5832,3.607,139397,0
1992-10-09,3.5832,3.636,3.5262,3.5497,58606,0
1992-10-12,3.5497,3.5643,3.5497,3.5643,183766,0
1992-10-13,3.5497,3.5643,3.5067,3.5497,215583,0
1992-10-14,3.5497,3.5643,3.5404,3.5497,178749,0
1992-10-15,3.5497,3.5497,3.5262,3.5262,107581,0
1992-10-16,3.5404,3.6788,3.5404,3.6645,602382,0
1992-10-19,3.6645,3.889,3.6645,3.8651,395585,0
1992-10-20,3.846,3.846,3.7889,3.8028,109673,0
1992-10-21,3.7889,3.7889,3.7361,3.7504,54838,0
1992-10-22,3.7361,3.7361,3.5643,3.5643,191303,0
1992-10-23,3.5832,3.5832,3.5497,3.5643,53164,0
1992-10-26,3.5643,3.6217,3.5643,3.607,207631,0
1992-10-27,3.5976,3.5976,3.4402,3.4829,166608,0
1992-10-28,3.4829,3.4829,3.3539,3.4542,481820,0
1992-10-29,3.4542,3.5262,3.4542,3.4687,182099,0
1992-10-30,3.4971,3.4971,3.4402,3.4402,74934,0
1992-11-02,3.4542,3.4971,3.4542,3.4971,82046,0
1992-11-03,3.4971,3.4971,3.3827,3.3827,155304,0
1992-11-04,3.3968,3.4113,3.3013,3.3013,242791,0
1992-11-05,3.2678,3.2678,3.1294,3.1437,651777,0
1992-11-06,3.1868,3.3109,3.1868,3.3013,954015,0
1992-11-09,3.2678,3.3013,3.1582,3.201,691964,0
1992-11-10,3.2106,3.2678,3.2106,3.2678,873638,0
1992-11-11,3.2678,3.2678,3.2106,3.2106,288419,0
1992-11-12,3.2678,3.2872,3.2106,3.2249,691125,0
1992-11-13,3.2586,3.2872,3.2441,3.2678,169537,0
1992-11-16,3.2586,3.3013,3.2586,3.3013,134794,0
1992-11-17,3.2678,3.2872,3.2678,3.2678,159072,0
1992-11-18,3.2678,3.2872,3.2678,3.2872,362933,0
1992-11-19,3.2586,3.2872,3.1294,3.1582,429912,0
1992-11-20,3.1868,3.2441,3.1868,3.2441,280887,0
1992-11-23,3.2106,3.3109,3.2106,3.2678,345357,0
1992-11-24,3.2586,3.2586,3.2249,3.2441,263305,0
1992-11-25,3.2249,3.2586,3.2249,3.2441,50232,0
1992-11-27,3.2441,3.2678,3.2249,3.2678,120557,0
1992-11-30,3.2678,3.2678,3.1868,3.201,282141,0
1992-12-01,3.201,3.201,3.1868,3.1868,584382,0
1992-12-02,3.1868,3.2249,3.1868,3.2249,377582,0
1992-12-03,3.2106,3.2106,3.0864,3.1008,623314,0
1992-12-04,3.1008,3.1582,3.0864,3.1582,653868,0
1992-12-07,3.1437,3.201,3.1437,3.1582,87490,0
1992-12-08,3.1582,3.1725,3.115,3.1437,303490,0
1992-12-09,3.1582,3.201,3.1437,3.1868,195910,0
1992-12-10,3.201,3.2586,3.1437,3.2586,838059,0
1992-12-11,3.3013,3.3443,3.3013,3.3109,79116,0
1992-12-14,3.3109,3.3109,3.2586,3.3013,481400,0
1992-12-15,3.2872,3.2872,3.2586,3.2678,212657,0
1992-12-16,3.2586,3.2678,3.2441,3.2441,210560,0
1992-12-17,3.2586,3.2586,3.2106,3.2106,27628,0
1992-12-18,3.2441,3.2441,3.2249,3.2441,154469,0
1992-12-21,3.2249,3.2249,3.201,3.201,255348,0
1992-12-22,3.2106,3.2106,3.1868,3.201,502749,0
1992-12-23,3.201,3.201,3.1725,3.1725,527449,0
1992-12-24,3.201,3.2441,3.1868,3.2441,342840,0
1992-12-28,3.2249,3.2249,3.1868,3.201,51074,0
1992-12-29,3.201,3.2441,3.1868,3.2106,311868,0
1992-12-30,3.2249,3.2249,3.201,3.201,334464,0
1992-12-31,3.2106,3.3253,3.2106,3.3109,196749,0
1993-01-04,3.3253,3.3539,3.2586,3.2586,312701,0
1993-01-05,3.2586,3.3253,3.2249,3.3253,374233,0
1993-01-06,3.3253,3.3253,3.2441,3.2586,486008,0
1993-01-07,3.2586,3.2586,3.2106,3.2249,174561,0
1993-01-08,3.2249,3.2249,3.1294,3.1294,846427,0
1993-01-11,3.1485,3.1485,3.0483,3.0674,214749,0
1993-01-12,3.0674,3.0817,3.0386,3.0817,141071,0
1993-01-13,3.0817,3.1485,3.0386,3.1389,432425,0
1993-01-14,3.1055,3.1248,3.0242,3.0242,324010,0
1993-01-15,3.0483,3.0913,3.0386,3.0674,645076,0
1993-01-18,3.0674,3.0674,3.0386,3.0483,240704,0
1993-01-19,3.0386,3.1485,3.0386,3.1248,605733,0
1993-01-20,3.1248,3.1485,3.1055,3.1389,69492,0
1993-01-21,3.1055,3.1629,3.1055,3.1629,142746,0
1993-01-22,3.182,3.2488,3.1629,3.2488,282980,0
1993-01-25,3.2347,3.3491,3.2347,3.3348,507355,0
1993-01-26,3.4449,3.502,3.4209,3.4209,640473,0
1993-01-27,3.3778,3.4017,3.3491,3.3874,332796,0
1993-01-28,3.4017,3.5308,3.3874,3.5308,404798,0
1993-01-29,3.5308,3.6169,3.5212,3.588,257862,0
1993-02-01,3.6169,3.6883,3.6169,3.6741,982055,0
1993-02-02,3.6595,3.7026,3.6595,3.7026,546288,0
1993-02-03,3.7026,3.9418,3.7026,3.8844,757685,0
1993-02-04,3.9129,4.013,3.9129,4.013,696148,0
1993-02-05,4.013,4.0801,4.013,4.0705,840572,0
1993-02-08,4.0705,4.0705,4.042,4.0705,1033545,0
1993-02-09,4.0705,4.0705,3.9847,3.999,395585,0
1993-02-10,3.999,4.0276,3.9418,3.9557,418607,0
1993-02-11,3.9418,4.0705,3.9418,4.0516,508191,0
1993-02-12,4.0516,4.0516,4.042,4.0516,487681,0
1993-02-16,4.042,4.042,3.9273,3.9273,153210,0
1993-02-17,3.9418,3.9847,3.9273,3.9701,331119,0
1993-02-18,3.999,4.0516,3.999,4.013,316468,0
1993-02-19,4.013,4.0801,3.999,4.0705,1783696,0
1993-02-22,4.0705,4.1663,4.0705,4.1233,596523,0
1993-02-23,4.1567,4.1567,4.0705,4.1138,347445,0
1993-02-24,4.0801,4.0801,4.042,4.0516,261208,0
1993-02-25,4.0516,4.0516,3.9418,3.9418,135626,0
1993-02-26,3.9701,3.999,3.9418,3.9847,66977,0
1993-03-01,4.013,4.0944,3.999,4.013,730475,0
1993-03-02,4.042,4.0516,4.013,4.0276,174144,0
1993-03-03,4.042,4.3764,4.042,4.3238,2139518,0
1993-03-04,4.2952,4.3238,4.1947,4.2808,478057,0
1993-03-05,4.2667,4.2808,4.2378,4.2378,175399,0
1993-03-08,4.2522,4.3383,4.2522,4.3238,246980,0
1993-03-09,4.3383,4.3383,4.2952,4.3238,169537,0
1993-03-10,4.3238,4.3524,4.2808,4.3524,104235,0
1993-03-11,4.3524,4.4483,4.3383,4.424,111765,0
1993-03-12,4.4483,4.4483,4.3383,4.3764,367542,0
1993-03-15,4.3764,4.4051,4.3764,4.4051,109673,0
1993-03-16,4.3955,4.4051,4.3764,4.3955,165769,0
1993-03-17,4.4051,4.5102,4.3955,4.5102,71583,0
1993-03-18,4.4909,4.5196,4.4483,4.5196,232331,0
1993-03-19,4.5102,4.5196,4.4909,4.4909,157395,0
1993-03-22,4.5102,4.5196,4.4909,4.5102,335305,0
1993-03-23,4.534,4.534,4.4909,4.4909,52749,0
1993-03-24,4.4909,4.5914,4.4909,4.4909,300560,0
1993-03-25,4.4386,4.4483,4.3764,4.3764,533731,0
1993-03-26,4.3764,4.4483,4.3524,4.4386,394327,0
1993-03-29,4.4483,4.5102,4.4483,4.5102,308516,0
1993-03-30,4.5196,4.5484,4.5196,4.5484,347027,0
1993-03-31,4.5484,4.5484,4.4909,4.534,292190,0
1993-04-01,4.5484,4.5484,4.5102,4.5196,281305,0
1993-04-02,4.4814,4.4814,4.3955,4.424,126001,0
1993-04-05,4.4386,4.4386,4.4051,4.4386,153210,0
1993-04-06,4.4386,4.4386,4.4051,4.4051,316468,0
1993-04-07,4.3764,4.4051,4.3524,4.4051,450006,0
1993-04-08,4.4003,4.4147,4.4003,4.4147,12557,0
1993-04-12,4.4003,4.5006,4.4003,4.5006,170375,0
1993-04-13,4.5006,4.558,4.3858,4.4147,563452,0
1993-04-14,4.4288,4.4288,4.3858,4.3858,234004,0
1993-04-15,4.4147,4.4574,4.3573,4.3573,120978,0
1993-04-16,4.3717,4.3858,4.3429,4.3858,186697,0
1993-04-19,4.3717,4.4288,4.3717,4.4147,90838,0
1993-04-20,4.4434,4.5867,4.4434,4.5149,593171,0
1993-04-21,4.5437,4.5437,4.4147,4.4147,97116,0
1993-04-22,4.3858,4.3858,4.2331,4.2331,175399,0
1993-04-23,4.2331,4.2331,4.0468,4.0753,411498,0
1993-04-26,4.104,4.1993,4.0897,4.19,192141,0
1993-04-27,4.2141,4.2141,4.19,4.1993,56516,0
1993-04-28,4.19,4.1993,4.19,4.1993,99210,0
1993-04-29,4.2141,4.3047,4.19,4.3047,200513,0
1993-04-30,4.3047,4.5006,4.3047,4.4574,407723,0
1993-05-03,4.4863,4.5149,4.4863,4.4863,130610,0
1993-05-04,4.4574,4.4863,4.4434,4.4574,697405,0
1993-05-05,4.4574,4.472,4.4574,4.4574,34327,0
1993-05-06,4.4574,4.5245,4.4574,4.472,347867,0
1993-05-07,4.4574,4.5006,4.4434,4.4574,97537,0
1993-05-10,4.472,4.472,4.3573,4.3573,433259,0
1993-05-11,4.3284,4.4863,4.3284,4.472,586473,0
1993-05-12,4.472,4.5149,4.4434,4.4863,445819,0
1993-05-13,4.4434,4.6106,4.4434,4.5867,367542,0
1993-05-14,4.5867,4.768,4.5867,4.6819,487261,0
1993-05-17,4.6819,4.7107,4.6728,4.7107,204281,0
1993-05-18,4.7107,4.8254,4.7107,4.7968,178327,0
1993-05-19,4.8114,4.8114,4.6966,4.7392,216005,0
1993-05-20,4.7253,4.7539,4.7253,4.7392,113024,0
1993-05-21,4.7392,4.7392,4.7107,4.7253,209306,0
1993-05-24,4.7539,4.7539,4.7253,4.7392,259534,0
1993-05-25,4.6966,4.7539,4.6819,4.6966,209722,0
1993-05-26,4.6966,4.7107,4.6728,4.7107,98371,0
1993-05-27,4.7107,4.8114,4.7107,4.8114,267495,0
1993-05-28,4.7968,4.8114,4.7827,4.8114,247819,0
1993-06-01,4.8395,4.9207,4.8254,4.8926,324010,0
1993-06-02,4.8926,5.0931,4.8926,5.0356,273352,0
1993-06-03,5.0356,5.0356,4.964,4.9979,210976,0
1993-06-04,4.9831,4.9979,4.964,4.9831,465492,0
1993-06-07,4.9831,4.9979,4.964,4.9831,252426,0
1993-06-08,4.964,4.964,4.9114,4.9207,145262,0
1993-06-09,4.8926,4.9831,4.8926,4.9831,137302,0
1993-06-10,4.964,4.964,4.9207,4.9207,407723,0
1993-06-11,4.8926,4.8926,4.7392,4.7392,317308,0
1993-06-14,4.7253,4.7253,4.6393,4.6393,399358,0
1993-06-15,4.6393,4.6728,4.6393,4.6393,151117,0
1993-06-16,4.6531,4.7107,4.6531,4.7107,114700,0
1993-06-17,4.7253,4.8254,4.7253,4.7539,101310,0
1993-06-18,4.7827,4.7968,4.768,4.768,117630,0
1993-06-21,4.7827,4.8542,4.7827,4.8395,153210,0
1993-06-22,4.8395,4.8395,4.768,4.768,581867,0
1993-06-23,4.768,4.7968,4.768,4.7968,1290577,0
1993-06-24,4.7968,4.7968,4.5867,4.6393,333632,0
1993-06-25,4.6393,4.6393,4.6295,4.6393,18835,0
1993-06-28,4.6393,4.6531,4.6393,4.6531,107165,0
1993-06-29,4.6295,4.6393,4.5149,4.5673,339076,0
1993-06-30,4.5867,4.6106,4.558,4.6106,288840,0
1993-07-01,4.596,4.596,4.5437,4.5673,197167,0
1993-07-02,4.5867,4.5867,4.5437,4.5673,52330,0
1993-07-06,4.5673,4.6106,4.5245,4.5245,228979,0
1993-07-07,4.5006,4.596,4.5006,4.596,716663,0
1993-07-08,4.596,4.6966,4.596,4.6966,499820,0
1993-07-09,4.6868,4.7588,4.6868,4.7588,707452,0
1993-07-12,4.7919,4.8444,4.7919,4.8206,470936,0
1993-07-13,4.8206,4.8206,4.7919,4.7919,52330,0
1993-07-14,4.7919,4.8206,4.7919,4.7919,281722,0
1993-07-15,4.8206,4.8206,4.7301,4.7588,177072,0
1993-07-16,4.7588,4.7729,4.7492,4.7588,77022,0
1993-07-19,4.8017,4.8017,4.7588,4.7919,218510,0
1993-07-20,4.7588,4.8206,4.7588,4.8206,373400,0
1993-07-21,4.8206,4.8444,4.8206,4.8206,206793,0
1993-07-22,4.8206,4.8206,4.7919,4.8017,164513,0
1993-07-23,4.8017,4.8206,4.7588,4.8206,178749,0
1993-07-26,4.8444,4.8444,4.8017,4.8017,102560,0
1993-07-27,4.7729,4.7919,4.7301,4.7588,100049,0
1993-07-28,4.7588,4.8017,4.7492,4.7729,186697,0
1993-07-29,4.7729,4.8206,4.7588,4.8017,51486,0
1993-07-30,4.8206,4.8351,4.8206,4.8351,30136,0
1993-08-02,4.8351,4.9591,4.8206,4.9591,538754,0
1993-08-03,4.9738,5.0595,4.9738,5.0454,186283,0
1993-08-04,5.0311,5.1265,5.0311,5.1027,209306,0
1993-08-05,5.0833,5.1169,5.0833,5.1027,29305,0
1993-08-06,5.1027,5.1027,5.0595,5.074,182512,0
1993-08-09,5.0833,5.1553,5.0833,5.1553,180422,0
1993-08-10,5.1553,5.2127,5.1553,5.2127,331119,0
1993-08-11,5.2413,5.4419,5.2413,5.4419,410655,0
1993-08-12,5.4419,5.6378,5.4277,5.4563,577264,0
1993-08-13,5.4705,5.4705,5.3843,5.3843,118465,0
1993-08-16,5.3843,5.4277,5.3843,5.4277,234418,0
1993-08-17,5.4992,5.671,5.4992,5.671,334890,0
1993-08-18,5.6567,5.8814,5.6567,5.8241,421536,0
1993-08-19,5.8381,5.867,5.724,5.724,221862,0
1993-08-20,5.724,5.8529,5.724,5.8529,478471,0
1993-08-23,5.867,6.0771,5.8529,6.0771,504845,0
1993-08-24,6.0771,6.0771,5.9194,5.953,368375,0
1993-08-25,5.953,5.9627,5.8381,5.8529,394327,0
1993-08-26,5.8529,5.8529,5.671,5.7093,427816,0
1993-08-27,5.6952,5.6952,5.4705,5.5517,328192,0
1993-08-30,5.5517,5.671,5.542,5.6378,277117,0
1993-08-31,5.6567,5.7378,5.5945,5.6952,464660,0
1993-09-01,5.6952,5.7954,5.6952,5.7813,203443,0
1993-09-02,5.7813,5.7813,5.6952,5.6952,149860,0
1993-09-03,5.6952,5.7378,5.6952,5.7093,70745,0
1993-09-07,5.7093,5.7378,5.5517,5.5517,123913,0
1993-09-08,5.5517,5.5517,5.3989,5.3989,203443,0
1993-09-09,5.3989,5.4277,5.3702,5.4132,279213,0
1993-09-10,5.4132,5.4277,5.3989,5.4277,63626,0
1993-09-13,5.4277,5.4705,5.3702,5.3702,247399,0
1993-09-14,5.3989,5.4132,5.3558,5.3843,331537,0
1993-09-15,5.3843,5.4846,5.3702,5.4419,520332,0
1993-09-16,5.4419,5.4705,5.4419,5.4419,79955,0
1993-09-17,5.4132,5.4132,5.3415,5.3843,66560,0
1993-09-20,5.3843,5.4132,5.3843,5.4132,129769,0
1993-09-21,5.4132,5.4705,5.4132,5.4563,114277,0
1993-09-22,5.4419,5.4705,5.4132,5.4132,51904,0
1993-09-23,5.4277,5.4277,5.3989,5.4277,121812,0
1993-09-24,5.4132,5.4419,5.3989,5.4132,187122,0
1993-09-27,5.3989,5.4419,5.3989,5.4277,231071,0
1993-09-28,5.4277,5.4277,5.3702,5.3843,170789,0
1993-09-29,5.3843,5.8529,5.3843,5.8529,628331,0
1993-09-30,5.8529,6.0056,5.8529,6.0056,395170,0
1993-10-01,5.9816,6.0966,5.9816,6.0966,313541,0
1993-10-04,6.0966,6.1204,6.0246,6.0246,129769,0
1993-10-05,6.0341,6.0341,5.9627,5.9627,64047,0
1993-10-06,5.9627,5.9627,5.8956,5.9194,59861,0
1993-10-07,5.8956,5.8956,5.8381,5.8814,117209,0
1993-10-08,5.8862,5.8862,5.8192,5.8336,128518,0
1993-10-11,5.8336,5.8336,5.6758,5.6758,150700,0
1993-10-12,5.6758,5.6758,5.5615,5.5615,142746,0
1993-10-13,5.5181,5.5469,5.4179,5.4321,432425,0
1993-10-14,5.5326,5.5615,5.4466,5.4753,203025,0
1993-10-15,5.4466,5.4466,5.2889,5.3319,370049,0
1993-10-18,5.3319,5.3319,5.1931,5.222,376333,0
1993-10-19,5.222,5.3319,4.9782,5.2889,767734,0
1993-10-20,5.2652,5.2652,4.8254,4.8254,851035,0
1993-10-21,4.9403,5.1646,4.9403,4.9929,1682811,0
1993-10-22,4.9929,4.9929,4.878,4.878,486008,0
1993-10-25,4.878,4.9207,4.7968,4.7968,471771,0
1993-10-26,4.7968,4.8254,4.5388,4.5673,804153,0
1993-10-27,4.596,4.7107,4.596,4.7107,740941,0
1993-10-28,4.7107,4.9542,4.7107,4.9542,635871,0
1993-10-29,4.9207,4.964,4.8351,4.8494,216005,0
1993-11-01,4.8682,4.9782,4.8494,4.9542,198422,0
1993-11-02,4.9542,5.0643,4.9542,5.0502,289676,0
1993-11-03,5.0931,5.1504,5.0643,5.1075,282980,0
1993-11-04,5.1361,5.2028,5.1075,5.1075,180842,0
1993-11-05,5.1075,5.1075,5.0213,5.0502,59025,0
1993-11-08,5.0502,5.0502,4.964,4.964,108423,0
1993-11-09,4.964,4.964,4.7107,4.7344,283817,0
1993-11-10,4.7631,4.7968,4.7344,4.7827,100049,0
1993-11-11,4.7968,4.9114,4.7204,4.7344,295537,0
1993-11-12,4.7204,4.7204,4.596,4.7204,629170,0
1993-11-15,4.7204,4.7539,4.6678,4.6678,353305,0
1993-11-16,4.5102,4.5245,4.4288,4.4814,432843,0
1993-11-17,4.5388,4.7204,4.4814,4.7204,846427,0
1993-11-18,4.7204,4.8682,4.6819,4.8065,242374,0
1993-11-19,4.7631,4.7827,4.7344,4.7827,44793,0
1993-11-22,4.7631,4.7631,4.6106,4.6106,90838,0
1993-11-23,4.6393,4.7344,4.6106,4.6251,365029,0
1993-11-24,4.6393,4.6819,4.6393,4.6819,291354,0
1993-11-26,4.6531,4.6531,4.5673,4.5673,49398,0
1993-11-29,4.5102,4.5102,4.3858,4.3858,664754,0
1993-11-30,4.4003,4.4099,4.3429,4.3858,239446,0
1993-12-01,4.4099,4.472,4.3858,4.4099,165351,0
1993-12-02,4.4003,4.4529,4.4003,4.4099,224795,0
1993-12-03,4.4288,4.4529,4.4288,4.4288,74511,0
1993-12-06,4.4288,4.4529,4.4003,4.4386,161584,0
1993-12-07,4.4288,4.4958,4.4099,4.4529,276701,0
1993-12-08,4.4386,4.4386,4.4003,4.4099,46878,0
1993-12-09,4.4099,4.4099,4.2808,4.3429,36421,0
1993-12-10,4.3573,4.4003,4.3573,4.3858,141909,0
1993-12-13,4.4099,4.4099,4.2808,4.3238,53584,0
1993-12-14,4.3573,4.3668,4.2952,4.3668,324839,0
1993-12-15,4.3238,4.3238,4.2808,4.2952,66977,0
1993-12-16,4.3144,4.4003,4.3144,4.3429,295957,0
1993-12-17,4.3573,4.3668,4.2952,4.3144,105071,0
1993-12-20,4.2808,4.2808,4.0039,4.0992,485165,0
1993-12-21,4.1277,4.1277,3.8749,4.0322,460471,0
1993-12-22,4.042,4.3144,4.0039,4.2952,353725,0
1993-12-23,4.2714,4.3573,4.2714,4.3144,92096,0
1993-12-27,4.257,4.4386,4.257,4.4099,554658,0
1993-12-28,4.4386,4.472,4.3668,4.3668,329445,0
1993-12-29,4.3858,4.4386,4.3858,4.4099,339076,0
1993-12-30,4.4003,4.4099,4.3858,4.4099,141493,0
1993-12-31,4.4099,4.4288,4.3858,4.4288,59025,0
1994-01-03,4.4288,4.4288,4.3858,4.4288,173725,0
1994-01-04,4.4003,4.4386,4.4003,4.4386,105907,0
1994-01-05,4.5102,4.7631,4.5102,4.7204,418607,0
1994-01-06,4.7539,4.9782,4.7539,4.9542,522843,0
1994-01-07,4.964,4.964,4.9114,4.9403,368794,0
1994-01-10,4.9257,5.1265,4.9257,5.1265,300144,0
1994-01-11,5.0833,5.0833,4.9591,4.9979,538332,0
1994-01-12,4.9979,5.0311,4.9019,4.9162,154888,0
1994-01-13,4.9162,4.9257,4.8301,4.8301,5640353,0
1994-01-14,4.8017,4.8444,4.6868,4.6868,677729,0
1994-01-17,4.7729,4.8301,4.7442,4.8159,574753,0
1994-01-18,4.8301,4.9453,4.8301,4.9453,445398,0
1994-01-19,4.9688,5.1027,4.9688,5.0117,653868,0
1994-01-20,5.0117,5.0595,4.8732,4.8732,254936,0
1994-01-21,4.9019,4.9257,4.859,4.8876,185441,0
1994-01-24,4.9019,4.9162,4.8301,4.8301,213913,0
1994-01-25,4.8301,4.8444,4.8159,4.8301,148603,0
1994-01-26,4.8301,4.9162,4.7872,4.8876,457120,0
1994-01-27,4.8876,5.0595,4.8876,5.0405,691964,0
1994-01-28,4.9979,5.0117,4.9879,4.9979,158653,0
1994-01-31,5.0311,5.1553,5.0117,5.0117,411914,0
1994-02-01,5.0405,5.1169,5.0405,5.1027,366702,0
1994-02-02,5.074,5.3989,5.074,5.2413,522843,0
1994-02-03,5.2841,5.2841,5.2127,5.227,81214,0
1994-02-04,5.2555,5.2987,5.1887,5.1979,612847,0
1994-02-07,5.1553,5.1553,5.1027,5.1169,190049,0
1994-02-08,5.1169,5.227,5.0833,5.2127,185861,0
1994-02-09,5.2127,5.2127,5.0833,5.1455,142746,0
1994-02-10,5.1455,5.1455,4.9979,4.9979,494374,0
1994-02-11,5.0311,5.1979,4.9979,5.1695,111350,0
1994-02-14,5.1695,5.1695,4.9162,4.9979,175399,0
1994-02-15,4.9688,5.0311,4.9688,4.9979,71999,0
1994-02-16,4.9688,4.9879,4.8876,4.8876,283399,0
1994-02-17,4.9019,4.9688,4.859,4.859,281722,0
1994-02-18,4.8876,4.9019,4.8444,4.859,228979,0
1994-02-22,4.8876,4.9162,4.8732,4.8876,43538,0
1994-02-23,4.859,4.9453,4.859,4.9257,79535,0
1994-02-24,4.9257,4.9453,4.8876,4.9453,56930,0
1994-02-25,4.9979,5.0595,4.9688,4.9688,444141,0
1994-02-28,4.9688,4.9688,4.8876,4.8876,30136,0
1994-03-01,4.9162,4.9162,4.859,4.8876,94185,0
1994-03-02,4.859,4.859,4.8017,4.8301,162421,0
1994-03-03,4.8444,4.859,4.8159,4.8301,48560,0
1994-03-04,4.8159,4.9162,4.8159,4.9019,102983,0
1994-03-07,4.9162,4.9162,4.859,4.859,140654,0
1994-03-08,4.8301,4.8444,4.7588,4.7588,270425,0
1994-03-09,4.7301,4.7301,4.5196,4.5721,318985,0
1994-03-10,4.558,4.5914,4.4767,4.4863,468005,0
1994-03-11,4.5054,4.5721,4.4767,4.558,214749,0
1994-03-14,4.558,4.7156,4.558,4.7015,161584,0
1994-03-15,4.7442,4.8444,4.7442,4.8017,233583,0
1994-03-16,4.7872,4.8159,4.7729,4.8017,239863,0
1994-03-17,4.7872,5.0117,4.7872,4.9879,221443,0
1994-03-18,5.0311,5.1695,4.9979,5.1695,460054,0
1994-03-21,5.1979,5.2127,5.1553,5.1979,425729,0
1994-03-22,5.1695,5.2841,5.1695,5.2702,564289,0
1994-03-23,5.1695,5.1695,5.1169,5.1553,378007,0
1994-03-24,5.0833,5.1455,5.0595,5.1169,352890,0
1994-03-25,5.1027,5.1553,5.1027,5.1169,267067,0
1994-03-28,5.1027,5.1027,4.9453,4.9453,832194,0
1994-03-29,4.9257,4.9257,4.7729,4.7729,323166,0
1994-03-30,4.7588,4.8444,4.644,4.8301,296793,0
1994-03-31,4.8301,4.859,4.7872,4.859,77860,0
1994-04-04,4.8301,4.8301,4.7729,4.7872,233165,0
1994-04-05,4.8017,4.8444,4.7588,4.7729,491866,0
1994-04-06,4.8301,4.8876,4.7442,4.8876,125583,0
1994-04-07,4.8876,4.9453,4.859,4.859,300560,0
1994-04-08,4.8444,4.859,4.8301,4.859,88747,0
1994-04-11,4.8351,4.8351,4.7968,4.8254,365447,0
1994-04-12,4.8351,4.9207,4.8351,4.8926,576425,0
1994-04-13,4.8926,4.9496,4.878,4.9496,316052,0
1994-04-14,4.9067,5.0356,4.878,5.0356,670193,0
1994-04-15,5.0356,5.3508,4.9782,5.3508,432425,0
1994-04-18,5.2889,5.2889,5.1792,5.2744,696567,0
1994-04-19,5.2652,5.2889,5.222,5.222,368375,0
1994-04-20,5.2077,5.2077,5.1931,5.2077,380517,0
1994-04-21,5.1931,5.2463,5.1931,5.2364,251166,0
1994-04-22,5.222,5.2744,5.2077,5.2463,173725,0
1994-04-25,5.2463,5.4034,5.222,5.4034,260795,0
1994-04-26,5.4034,5.437,5.4034,5.437,573499,0
1994-04-28,5.4227,5.4753,5.4034,5.4227,448334,0
1994-04-29,5.4034,5.4034,5.3606,5.4034,280051,0
1994-05-02,5.3796,5.4227,5.3606,5.4227,341168,0
1994-05-03,5.4034,5.4034,5.3319,5.3508,293450,0
1994-05-04,5.3508,5.4034,5.3508,5.4034,187537,0
1994-05-05,5.437,5.437,5.394,5.394,34744,0
1994-05-06,5.394,5.5755,5.394,5.5469,179583,0
1994-05-09,5.5615,5.5615,5.4895,5.5326,237349,0
1994-05-10,5.5896,5.5896,5.5469,5.5469,331119,0
1994-05-11,5.5469,5.5615,5.4895,5.4895,97954,0
1994-05-12,5.5087,5.6042,5.4895,5.5896,421959,0
1994-05-13,5.5615,5.5755,5.5615,5.5755,134794,0
1994-05-16,5.5896,5.5896,5.5615,5.5615,153630,0
1994-05-17,5.5469,5.5469,5.3606,5.4227,546288,0
1994-05-18,5.437,5.4466,5.3796,5.437,741778,0
1994-05-19,5.4466,5.4466,5.3606,5.3606,107581,0
1994-05-20,5.3796,5.3796,5.2889,5.3079,162006,0
1994-05-23,5.2744,5.2889,5.2463,5.2463,109258,0
1994-05-24,5.2364,5.2364,5.1931,5.1931,150283,0
1994-05-25,5.2077,5.2077,5.1504,5.1504,93772,0
1994-05-26,5.0931,5.1218,5.0213,5.0502,439957,0
1994-05-27,5.0643,5.0931,5.0356,5.0788,36837,0
1994-05-31,5.0502,5.0788,5.0069,5.0069,393910,0
1994-06-01,5.0069,5.0502,5.0069,5.0213,251586,0
1994-06-02,5.0069,5.0356,4.9782,4.9782,313954,0
1994-06-03,4.964,4.964,4.8682,4.9355,71583,0
1994-06-06,5.0069,5.0069,4.964,4.9782,69492,0
1994-06-07,4.9782,5.0788,4.9782,5.0643,451680,0
1994-06-08,5.0643,5.0643,4.9496,4.9782,144839,0
1994-06-09,4.9496,4.9496,4.8926,4.8926,159487,0
1994-06-10,4.8926,5.0788,4.8926,5.0788,86650,0
1994-06-13,5.0788,5.1931,5.0788,5.1792,385538,0
1994-06-14,5.1931,5.2364,5.1931,5.2364,249073,0
1994-06-15,5.2364,5.2652,5.2077,5.222,152794,0
1994-06-16,5.2077,5.2652,5.2077,5.2652,138142,0
1994-06-17,5.2364,5.3796,5.2364,5.3796,401865,0
1994-06-20,5.4034,5.4034,5.2364,5.3178,182935,0
1994-06-21,5.2652,5.3796,5.2652,5.3796,174144,0
1994-06-22,5.437,5.437,5.3508,5.3796,55258,0
1994-06-23,5.437,5.437,5.2364,5.2364,206376,0
1994-06-24,5.2364,5.2364,5.0931,5.2077,149860,0
1994-06-27,5.1792,5.2364,5.1218,5.2077,143161,0
1994-06-28,5.1504,5.2077,5.0931,5.2077,199680,0
1994-06-29,5.2077,5.2364,5.1504,5.2364,99210,0
1994-06-30,5.1792,5.2364,5.0931,5.2364,460889,0
1994-07-01,5.2364,5.2364,5.1218,5.1504,157395,0
1994-07-05,5.1792,5.1792,5.0069,5.0069,75769,0
1994-07-06,5.0069,5.1792,4.9782,5.1792,191303,0
1994-07-07,5.2077,5.2077,5.0931,5.0931,37676,0
1994-07-08,5.0643,5.0931,5.0069,5.0069,25122,0
1994-07-11,5.0405,5.074,5.0117,5.074,53999,0
1994-07-12,5.074,5.1027,5.0117,5.074,103394,0
1994-07-13,5.1027,5.1553,4.9257,5.0117,290092,0
1994-07-14,5.0405,5.0405,4.9591,4.9591,76187,0
1994-07-15,4.9257,4.9257,4.8732,4.9019,71999,0
1994-07-18,4.9591,4.9879,4.8395,4.9879,273773,0
1994-07-19,4.9591,4.9591,4.9019,4.9019,149860,0
1994-07-20,4.9257,4.9257,4.8395,4.8395,33073,0
1994-07-21,4.7301,4.8732,4.7301,4.8732,241536,0
1994-07-22,4.8395,4.8395,4.7301,4.7588,39349,0
1994-07-25,4.7872,4.7872,4.5867,4.5867,195910,0
1994-07-26,4.6154,4.6154,4.5006,4.5293,240704,0
1994-07-27,4.558,4.5867,4.472,4.5006,576844,0
1994-07-28,4.5006,4.558,4.5006,4.558,358748,0
1994-07-29,4.558,4.558,4.5293,4.5293,219353,0
1994-08-01,4.5006,4.558,4.5006,4.558,648846,0
1994-08-02,4.5293,4.558,4.5006,4.558,226467,0
1994-08-03,4.5293,4.5867,4.472,4.558,450846,0
1994-08-04,4.5293,4.6154,4.5006,4.558,163677,0
1994-08-05,4.5293,4.558,4.3573,4.3573,244047,0
1994-08-08,4.4147,4.472,4.3907,4.4147,765640,0
1994-08-09,4.3907,4.558,4.3573,4.558,1548020,0
1994-08-10,4.6154,4.6728,4.5867,4.6154,627915,0
1994-08-11,4.5867,4.644,4.5293,4.5293,342003,0
1994-08-12,4.5293,4.5867,4.5006,4.558,584382,0
1994-08-15,4.558,4.6154,4.5293,4.5293,74934,0
1994-08-16,4.558,4.558,4.5006,4.5006,314797,0
1994-08-17,4.5006,4.558,4.472,4.5293,155722,0
1994-08-18,4.5293,4.5293,4.472,4.5006,239026,0
1994-08-19,4.5006,4.5149,4.472,4.472,345769,0
1994-08-22,4.5006,4.5006,4.3907,4.3907,143580,0
1994-08-23,4.4434,4.472,4.3573,4.4147,480563,0
1994-08-24,4.4434,4.5867,4.4434,4.5006,1000477,0
1994-08-25,4.5293,4.5293,4.3284,4.3573,809174,0
1994-08-26,4.3907,4.4434,4.2427,4.3907,1121455,0
1994-08-29,4.4434,4.4434,4.2141,4.3047,1755648,0
1994-08-30,4.3047,4.3907,4.276,4.3907,1022244,0
1994-08-31,4.3907,4.472,4.3284,4.3907,1154943,0
1994-09-01,4.3573,4.4434,4.3573,4.4147,1012620,0
1994-09-02,4.472,4.5006,4.4147,4.5006,262052,0
1994-09-06,4.472,4.5867,4.4434,4.5867,415679,0
1994-09-07,4.6154,4.7872,4.6154,4.7301,1410298,0
1994-09-08,4.6728,4.9591,4.6728,4.9591,2014770,0
1994-09-09,4.9019,4.9019,4.6728,4.6728,1449228,0
1994-09-12,4.7301,4.7588,4.6728,4.6728,599451,0
1994-09-13,4.7015,4.7301,4.6728,4.7015,142746,0
1994-09-14,4.6728,4.7872,4.6728,4.7872,396420,0
1994-09-15,4.7872,4.8395,4.7588,4.7872,1089224,0
1994-09-16,4.8159,4.9019,4.7872,4.9019,449590,0
1994-09-19,4.9019,4.9019,4.7872,4.7872,391821,0
1994-09-20,4.7301,4.7301,4.558,4.6728,259957,0
1994-09-21,4.6728,4.6728,4.5006,4.558,317308,0
1994-09-22,4.6154,4.6154,4.558,4.558,71163,0
1994-09-23,4.6154,4.7588,4.6154,4.7301,477216,0
1994-09-26,4.7015,4.7872,4.7015,4.7872,176657,0
1994-09-27,4.7588,4.7588,4.7015,4.7301,283817,0
1994-09-28,4.7301,4.7588,4.7015,4.7015,47721,0
1994-09-29,4.7301,4.7301,4.6728,4.7015,141493,0
1994-09-30,4.7301,4.7301,4.6154,4.644,66560,0
1994-10-03,4.644,4.6728,4.6154,4.6154,104650,0
1994-10-04,4.644,4.644,4.5293,4.5293,268743,0
1994-10-05,4.5293,4.5867,4.5293,4.5867,105071,0
1994-10-06,4.6154,4.6728,4.5867,4.6154,195910,0
1994-10-07,4.6487,4.8494,4.6487,4.8254,230237,0
1994-10-10,4.8254,4.9067,4.8254,4.8494,360004,0
1994-10-11,4.8494,4.9067,4.8494,4.8494,344098,0
1994-10-12,4.7968,4.7968,4.7107,4.7107,162839,0
1994-10-13,4.7631,4.8254,4.7344,4.7968,298888,0
1994-10-14,4.7968,4.7968,4.7344,4.7968,158238,0
1994-10-17,4.8494,4.8494,4.7968,4.7968,92096,0
1994-10-18,4.7968,4.9067,4.7968,4.9067,160329,0
1994-10-19,4.878,4.964,4.878,4.878,246980,0
1994-10-20,4.8494,4.878,4.7631,4.7968,182099,0
1994-10-21,4.7344,4.7968,4.7344,4.7631,69907,0
1994-10-24,4.7968,4.878,4.7344,4.8494,76187,0
1994-10-25,4.8494,4.878,4.7344,4.7968,254513,0
1994-10-26,4.7968,4.9355,4.7631,4.9355,536656,0
1994-10-27,4.9067,5.1361,4.9067,5.0502,1620859,0
1994-10-28,5.0213,5.1931,4.9929,5.1646,667681,0
1994-10-31,5.1361,5.1361,5.0213,5.0502,106747,0
1994-11-01,5.0502,5.0788,4.9929,5.0788,74511,0
1994-11-02,5.0502,5.0502,4.964,4.9929,365866,0
1994-11-03,5.0213,5.0788,4.9929,5.0502,56516,0
1994-11-04,4.9929,5.0502,4.9929,4.9929,248653,0
1994-11-07,5.0213,5.0213,4.964,4.964,152375,0
1994-11-08,4.9355,4.964,4.9067,4.9355,132703,0
1994-11-09,4.964,4.9929,4.964,4.964,343680,0
1994-11-10,4.964,4.9929,4.964,4.964,63626,0
1994-11-11,4.964,4.9929,4.878,4.878,84559,0
1994-11-14,4.8494,4.8494,4.7631,4.7968,131442,0
1994-11-15,4.7968,4.8254,4.7631,4.8254,174144,0
1994-11-16,4.7631,4.7968,4.7107,4.7107,162006,0
1994-11-17,4.6487,4.6487,4.4814,4.534,1036483,0
1994-11-18,4.4814,4.4814,4.2235,4.362,1637604,0
1994-11-21,4.3955,4.424,4.3094,4.3334,826336,0
1994-11-22,4.2808,4.3094,4.2235,4.2808,585636,0
1994-11-23,4.3094,4.3094,4.1089,4.1947,996714,0
1994-11-25,4.1663,4.1947,4.1372,4.1372,47721,0
1994-11-28,4.1947,4.1947,4.0801,4.1372,1355878,0
1994-11-29,4.1372,4.2235,4.0801,4.1947,1336621,0
1994-11-30,4.2235,4.2235,4.1372,4.1372,429493,0
1994-12-01,4.1372,4.2522,4.1089,4.2235,531215,0
1994-12-02,4.2235,4.2808,4.2235,4.2235,615358,0
1994-12-05,4.1947,4.2522,3.9945,3.9945,1060759,0
1994-12-06,3.9945,4.0516,3.9945,3.9945,695311,0
1994-12-07,3.9945,4.1663,3.9654,4.1663,228563,0
1994-12-08,4.1372,4.3955,4.1372,4.2808,578517,0
1994-12-09,4.2235,4.2235,4.1663,4.1947,615772,0
1994-12-12,4.2235,4.2808,4.2235,4.2522,543357,0
1994-12-13,4.2522,4.362,4.2522,4.3334,426986,0
1994-12-14,4.362,4.534,4.362,4.5102,553823,0
1994-12-15,4.534,4.534,4.3955,4.424,121399,0
1994-12-16,4.424,4.4483,4.3955,4.424,327350,0
1994-12-19,4.424,4.424,4.3334,4.3955,446657,0
1994-12-20,4.3334,4.3955,4.2235,4.2522,319401,0
1994-12-21,4.2808,4.2808,4.1947,4.2235,663915,0
1994-12-22,4.2522,4.2522,4.1372,4.1372,297214,0
1994-12-23,4.1663,4.1947,4.1372,4.1663,30976,0
1994-12-27,4.1947,4.1947,4.0516,4.1089,219353,0
1994-12-28,4.1089,4.1947,4.1089,4.1947,239446,0
1994-12-29,4.2522,4.3955,4.2522,4.3094,231492,0
1994-12-30,4.3094,4.362,4.2808,4.2808,157395,0
1995-01-03,4.3334,4.362,4.2522,4.3334,135626,0
1995-01-04,4.3334,4.3955,4.2808,4.3094,71583,0
1995-01-05,4.2522,4.2808,4.1947,4.2522,272098,0
1995-01-06,4.2808,4.2808,4.1089,4.1663,423631,0
1995-01-09,4.147,4.171,4.0851,4.0851,642148,0
1995-01-10,4.0564,4.0564,3.9466,3.9466,303075,0
1995-01-11,3.9466,4.0322,3.9466,4.0322,130610,0
1995-01-12,4.0039,4.0564,3.9466,3.9466,391821,0
1995-01-13,3.9466,4.0322,3.9176,4.0039,69907,0
1995-01-16,3.9466,3.9606,3.9176,3.9466,503166,0
1995-01-17,3.9466,4.0564,3.9466,4.0322,457961,0
1995-01-18,4.0322,4.1993,4.0322,4.171,634191,0
1995-01-19,4.171,4.171,4.1185,4.1185,259534,0
1995-01-20,4.147,4.147,4.1185,4.147,79955,0
1995-01-23,4.0851,4.1185,4.0039,4.0039,134794,0
1995-01-24,4.0039,4.171,4.0039,4.147,361676,0
1995-01-25,4.147,4.147,4.0851,4.1185,135626,0
1995-01-26,4.1185,4.2331,4.1185,4.2331,151955,0
1995-01-27,4.171,4.1993,4.1185,4.147,535827,0
1995-01-30,4.147,4.147,4.0564,4.0851,202188,0
1995-01-31,4.0564,4.147,4.0564,4.0564,195072,0
1995-02-01,4.0564,4.1185,4.0564,4.0851,48139,0
1995-02-02,4.0851,4.1185,4.0564,4.0851,43538,0
1995-02-03,4.1185,4.147,4.0564,4.1185,254936,0
1995-02-06,4.2331,4.4003,4.171,4.3429,681497,0
1995-02-07,4.4003,4.4003,4.2856,4.2856,457542,0
1995-02-08,4.3192,4.4003,4.3192,4.3429,575174,0
1995-02-09,4.3717,4.3717,4.2856,4.2856,291772,0
1995-02-10,4.3192,4.3717,4.2856,4.3717,254936,0
1995-02-13,4.4003,4.4863,4.4003,4.4288,277117,0
1995-02-14,4.4288,4.4288,4.3429,4.4288,144005,0
1995-02-15,4.4288,4.5437,4.4003,4.5149,290092,0
1995-02-16,4.5149,4.6009,4.5149,4.5721,499820,0
1995-02-17,4.5721,4.6868,4.5721,4.6868,273352,0
1995-02-21,4.6868,4.6868,4.658,4.6868,96702,0
1995-02-22,4.658,4.6868,4.6295,4.658,224373,0
1995-02-23,4.6868,4.7156,4.6295,4.7156,365029,0
1995-02-24,4.7156,4.7156,4.658,4.6868,294276,0
1995-02-27,4.6868,4.7156,4.658,4.7156,399358,0
1995-02-28,4.7442,4.7729,4.7156,4.7729,337401,0
1995-03-01,4.7442,4.7442,4.7156,4.7156,74094,0
1995-03-02,4.7156,4.8017,4.7156,4.8017,228979,0
1995-03-03,4.8017,4.8301,4.7729,4.8017,271678,0
1995-03-06,4.8017,4.8017,4.7156,4.7729,247399,0
1995-03-07,4.8017,4.8017,4.6868,4.6868,424050,0
1995-03-08,4.7156,4.8301,4.6868,4.7729,463402,0
1995-03-09,4.8017,4.8301,4.7442,4.8301,187956,0
1995-03-10,4.8017,4.8017,4.7156,4.7156,178327,0
1995-03-13,4.7442,4.7729,4.7156,4.7442,105493,0
1995-03-14,4.7442,4.8017,4.7442,4.8017,106327,0
1995-03-15,4.8017,4.8876,4.8017,4.859,331958,0
1995-03-16,4.8301,5.0311,4.8301,4.9738,665165,0
1995-03-17,4.9453,5.0311,4.859,4.9738,515725,0
1995-03-20,4.9453,5.0311,4.8301,4.8876,446657,0
1995-03-21,4.859,4.859,4.8017,4.8017,167028,0
1995-03-22,4.859,4.9162,4.8301,4.859,365447,0
1995-03-23,4.8876,4.9738,4.859,4.9453,292607,0
1995-03-24,4.9453,4.9453,4.8301,4.859,728379,0
1995-03-27,4.8876,5.0311,4.859,5.0311,329025,0
1995-03-28,5.0311,5.0881,5.0311,5.0881,281305,0
1995-03-29,5.0881,5.1979,5.0881,5.1455,479310,0
1995-03-30,5.1695,5.3702,5.1695,5.3702,433681,0
1995-03-31,5.3989,5.6855,5.3989,5.633,1398997,0
1995-04-03,5.633,5.633,5.4606,5.4606,1311923,0
1995-04-04,5.4606,5.4606,5.3463,5.3702,696984,0
1995-04-05,5.3702,5.4606,5.3463,5.3989,1093412,0
1995-04-06,5.3702,5.3702,5.2316,5.2316,736752,0
1995-04-07,5.2077,5.2652,5.1504,5.1504,238190,0
1995-04-10,5.1218,5.2652,5.1218,5.2652,550059,0
1995-04-11,5.2939,5.2939,5.2077,5.2652,699497,0
1995-04-12,5.2652,5.2939,5.2364,5.2939,115538,0
1995-04-13,5.3226,5.3796,5.2652,5.2652,200513,0
1995-04-17,5.2939,5.3226,5.2652,5.2652,139397,0
1995-04-18,5.2652,5.2652,5.0931,5.0931,842664,0
1995-04-19,5.1218,5.1504,5.0643,5.1504,190885,0
1995-04-20,5.1504,5.2939,5.1504,5.2939,372565,0
1995-04-21,5.3226,5.6665,5.3226,5.5804,1982115,0
1995-04-24,5.6091,5.6665,5.437,5.437,984566,0
1995-04-25,5.3796,5.4083,5.3508,5.3508,108005,0
1995-04-26,5.3796,5.3796,5.2364,5.2939,150700,0
1995-04-27,5.2939,5.2939,5.1792,5.1792,408981,0
1995-04-28,5.2364,5.2364,5.2077,5.2364,278795,0
1995-05-01,5.2652,5.2939,5.2364,5.2652,553823,0
1995-05-02,5.2652,5.2652,5.2077,5.2652,425304,0
1995-05-03,5.2652,5.3226,5.2652,5.2652,208885,0
1995-05-04,5.2652,5.2652,5.2077,5.2364,225216,0
1995-05-05,5.2077,5.2652,5.1792,5.1792,302657,0
1995-05-08,5.1792,5.2077,5.1504,5.1792,234418,0
1995-05-09,5.1792,5.3226,5.1504,5.3226,532888,0
1995-05-10,5.2939,5.437,5.2939,5.437,739266,0
1995-05-11,5.4083,5.4083,5.2939,5.3226,232331,0
1995-05-12,5.3226,5.3226,5.2652,5.2939,40604,0
1995-05-15,5.3226,5.3796,5.2939,5.3796,292607,0
1995-05-16,5.4083,5.437,5.3508,5.3508,45211,0
1995-05-17,5.3508,5.3508,5.2939,5.3226,309354,0
1995-05-18,5.3226,5.3226,5.1792,5.2364,112608,0
1995-05-19,5.2364,5.2652,5.2364,5.2652,136882,0
1995-05-22,5.2652,5.2652,5.2077,5.2077,66977,0
1995-05-23,5.2364,5.4083,5.2364,5.3796,356656,0
1995-05-24,5.3796,5.5804,5.3508,5.5804,470100,0
1995-05-25,5.5231,5.6091,5.4942,5.5517,835548,0
1995-05-26,5.5517,5.5517,5.437,5.4655,185861,0
1995-05-30,5.437,5.5231,5.437,5.5231,317727,0
1995-05-31,5.5517,5.5517,5.4942,5.5517,266654,0
1995-06-01,5.5517,5.5804,5.5231,5.5231,27213,0
1995-06-02,5.5517,5.5804,5.437,5.4655,210976,0
1995-06-05,5.4942,5.4942,5.4655,5.4942,144005,0
1995-06-06,5.4942,5.4942,5.3796,5.4083,55675,0
1995-06-07,5.437,5.437,5.3226,5.3226,321909,0
1995-06-08,5.3226,5.3226,5.2652,5.2939,253254,0
1995-06-09,5.2939,5.3226,5.2652,5.2939,682334,0
1995-06-12,5.2939,5.2939,5.2364,5.2652,196749,0
1995-06-13,5.2077,5.2364,5.2077,5.2364,124738,0
1995-06-14,5.2939,5.2939,5.2364,5.2939,314372,0
1995-06-15,5.2652,5.3226,5.2364,5.3226,195495,0
1995-06-16,5.3226,5.3226,5.2077,5.2077,198839,0
1995-06-19,5.1792,5.2364,5.1218,5.2077,418191,0
1995-06-20,5.2364,5.2364,4.8926,4.8926,824660,0
1995-06-21,4.8926,4.8926,4.7539,4.7827,517404,0
1995-06-22,4.7827,4.7827,4.6393,4.7204,798291,0
1995-06-23,4.7539,4.8926,4.7539,4.8639,2677431,0
1995-06-26,4.8351,4.9207,4.8065,4.8926,368794,0
1995-06-27,4.8639,4.9782,4.8639,4.9496,519913,0
1995-06-28,4.9207,4.9207,4.7827,4.8065,1058247,0
1995-06-29,4.8065,4.8065,4.7539,4.7539,262052,0
1995-06-30,4.7827,4.9782,4.7827,4.9782,684007,0
1995-07-03,4.9496,5.0069,4.8926,5.0069,332378,0
1995-07-05,4.9782,4.9782,4.8351,4.8351,129769,0
1995-07-06,4.8065,4.8351,4.7827,4.8065,712471,0
1995-07-07,4.8065,4.8065,4.7827,4.8065,285074,0
1995-07-10,4.8351,4.8639,4.6917,4.6917,668096,0
1995-07-11,4.6917,4.8351,4.5818,4.7204,609076,0
1995-07-12,4.7588,4.8395,4.7588,4.8114,351212,0
1995-07-13,4.9257,4.9879,4.7872,4.7872,855638,0
1995-07-14,4.8114,4.8395,4.7253,4.7588,299308,0
1995-07-17,4.7588,4.8114,4.7253,4.7872,481820,0
1995-07-18,4.7872,4.8395,4.7872,4.8395,81214,0
1995-07-19,4.8114,4.8395,4.7588,4.8114,138142,0
1995-07-20,4.8114,4.9257,4.8114,4.8395,396847,0
1995-07-21,4.8395,4.9257,4.7872,4.9019,259534,0
1995-07-24,4.8732,4.9591,4.8732,4.9257,184607,0
1995-07-25,4.9591,5.0117,4.9591,4.9879,360004,0
1995-07-26,4.9591,4.9591,4.9019,4.9019,255348,0
1995-07-27,4.8395,4.9257,4.7872,4.8395,793266,0
1995-07-28,4.8732,4.9257,4.8114,4.9257,116793,0
1995-07-31,4.9019,4.9879,4.9019,4.9591,227306,0
1995-08-01,4.9257,4.9257,4.7588,4.7872,557586,0
1995-08-02,4.7872,4.8114,4.7588,4.7872,316052,0
1995-08-03,4.7588,4.9019,4.7015,4.9019,578105,0
1995-08-04,4.9019,4.9019,4.8395,4.9019,584796,0
1995-08-07,4.9257,4.9591,4.9019,4.9257,106327,0
1995-08-08,4.9591,4.9879,4.9019,4.9019,319401,0
1995-08-09,4.9591,4.9591,4.8732,4.8732,735917,0
1995-08-10,4.8732,4.9019,4.7588,4.7588,173725,0
1995-08-11,4.7253,4.8732,4.7253,4.8732,365866,0
1995-08-14,4.9019,4.9019,4.8114,4.8114,140654,0
1995-08-15,4.8732,4.9019,4.8114,4.8114,113865,0
1995-08-16,4.7872,4.7872,4.7015,4.7872,253254,0
1995-08-17,4.7588,4.8732,4.7588,4.8395,388891,0
1995-08-18,4.8395,5.0405,4.8395,4.9591,567638,0
1995-08-21,5.0117,5.0405,4.9591,4.9591,602382,0
1995-08-22,4.9879,5.074,4.9879,5.074,379263,0
1995-08-23,5.1027,5.2413,5.1027,5.1553,332378,0
1995-08-24,5.1265,5.1553,5.0117,5.0405,2100588,0
1995-08-25,5.0405,5.074,5.0405,5.0405,167446,0
1995-08-28,5.0405,5.1027,5.0117,5.074,293026,0
1995-08-29,5.074,5.1027,5.0405,5.074,59025,0
1995-08-30,5.1553,5.1887,5.1553,5.1887,303913,0
1995-08-31,5.2127,5.3558,5.2127,5.3276,122235,0
1995-09-01,5.3558,5.4753,5.3558,5.4753,451264,0
1995-09-05,5.4753,5.5281,5.4179,5.5281,570568,0
1995-09-06,5.4753,5.5041,5.4179,5.5041,434936,0
1995-09-07,5.5041,5.5281,5.3032,5.5281,297214,0
1995-09-08,5.5281,5.5896,5.4419,5.4419,259534,0
1995-09-11,5.4753,5.5281,5.4419,5.5281,241536,0
1995-09-12,5.5041,5.6425,5.4179,5.6425,326938,0
1995-09-13,5.6183,5.6183,5.5281,5.5567,573073,0
1995-09-14,5.5281,5.5896,5.4419,5.5896,364189,0
1995-09-15,5.5567,5.6758,5.5567,5.6758,231492,0
1995-09-18,5.6425,5.8192,5.6183,5.7046,512796,0
1995-09-19,5.6425,5.6758,5.5041,5.6425,528285,0
1995-09-20,5.6183,5.6183,5.5041,5.5041,298048,0
1995-09-21,5.5567,5.5567,5.4419,5.5281,472196,0
1995-09-22,5.5281,5.5281,5.3032,5.3891,150283,0
1995-09-25,5.3558,5.3558,5.2744,5.3032,191727,0
1995-09-26,5.3032,5.3032,5.1887,5.1887,242791,0
1995-09-27,5.2127,5.2744,5.1553,5.2744,239863,0
1995-09-28,5.3276,5.4753,5.1553,5.1553,275864,0
1995-09-29,5.1265,5.1265,4.9879,4.9879,665165,0
1995-10-02,5.0117,5.2127,4.9879,5.1265,573915,0
1995-10-03,5.1027,5.2127,5.1027,5.1887,318558,0
1995-10-04,5.1553,5.1887,5.1027,5.1887,241536,0
1995-10-05,5.1553,5.1553,5.0405,5.074,80370,0
1995-10-06,5.0405,5.1027,5.0405,5.1027,271258,0
1995-10-09,5.1265,5.1265,5.0405,5.0405,50232,0
1995-10-10,5.0117,5.0117,4.9257,4.9257,114700,0
1995-10-11,4.9257,4.9591,4.9019,4.9019,173725,0
1995-10-12,4.9355,5.1075,4.9067,5.0502,648846,0
1995-10-13,5.0502,5.1361,5.0502,5.0788,237774,0
1995-10-16,5.0788,5.0788,4.964,5.0213,197580,0
1995-10-17,4.9929,5.0502,4.964,5.0502,416935,0
1995-10-18,4.9929,5.0213,4.8206,4.8206,2057884,0
1995-10-19,4.7919,4.878,4.7919,4.7919,1573558,0
1995-10-20,4.8206,4.8206,4.7063,4.7063,349122,0
1995-10-23,4.7344,4.7344,4.5914,4.5914,636286,0
1995-10-24,4.5914,4.5914,4.5054,4.534,1242014,0
1995-10-25,4.534,4.534,4.3334,4.3334,689033,0
1995-10-26,4.362,4.4193,4.3047,4.3334,460054,0
1995-10-27,4.3334,4.4767,4.3334,4.4767,368375,0
1995-10-30,4.534,4.5914,4.534,4.5629,676890,0
1995-10-31,4.5914,4.6201,4.5629,4.5914,329445,0
1995-11-01,4.5914,4.6201,4.5914,4.5914,408981,0
1995-11-02,4.5629,4.5914,4.534,4.534,44793,0
1995-11-03,4.4767,4.5629,4.4767,4.5629,173301,0
1995-11-06,4.5629,4.5629,4.5054,4.5054,66560,0
1995-11-07,4.534,4.6201,4.534,4.6201,498565,0
1995-11-08,4.5629,4.5914,4.4767,4.5914,949407,0
1995-11-09,4.6777,4.7344,4.6201,4.6201,1231129,0
1995-11-10,4.6201,4.6201,4.5054,4.5054,575590,0
1995-11-13,4.5629,4.6777,4.534,4.6777,467589,0
1995-11-14,4.6201,4.6487,4.534,4.5629,1094245,0
1995-11-15,4.5629,4.6201,4.5629,4.5914,238606,0
1995-11-16,4.6201,4.9929,4.6201,4.9355,1095085,0
1995-11-17,4.964,4.964,4.9355,4.964,948992,0
1995-11-20,4.964,4.964,4.7631,4.7631,612847,0
1995-11-21,4.7919,4.9355,4.7631,4.9067,380099,0
1995-11-22,4.9355,4.964,4.9067,4.964,452933,0
1995-11-24,4.964,4.964,4.878,4.878,239863,0
1995-11-27,4.7919,4.7919,4.7063,4.7631,890800,0
1995-11-28,4.7631,4.8494,4.7631,4.8206,329861,0
1995-11-29,4.8494,4.8494,4.7919,4.7919,30136,0
1995-11-30,4.8494,4.8494,4.7631,4.8206,325678,0
1995-12-01,4.8206,4.9067,4.8206,4.8494,322747,0
1995-12-04,4.878,4.878,4.7063,4.878,1105131,0
1995-12-05,4.878,4.9355,4.878,4.9355,482658,0
1995-12-06,4.964,4.9929,4.964,4.9929,717082,0
1995-12-07,4.9929,5.0502,4.9929,5.0502,753915,0
1995-12-08,5.0213,5.1931,4.9929,5.1931,19715278,0
1995-12-11,5.3415,5.394,5.2506,5.394,5893191,0
1995-12-12,5.394,5.4277,5.3415,5.394,3007711,0
1995-12-13,5.394,5.5945,5.3653,5.5132,3324604,0
1995-12-14,5.542,5.5945,5.4277,5.4277,2386082,0
1995-12-15,5.6806,5.7142,5.394,5.5132,1801280,0
1995-12-18,5.4516,5.4802,5.3415,5.4802,1019312,0
1995-12-19,5.4802,5.5657,5.394,5.5657,916760,0
1995-12-20,5.5657,5.7142,5.542,5.542,2094307,0
1995-12-21,5.542,5.6283,5.5132,5.542,1985051,0
1995-12-22,5.5945,5.6567,5.4516,5.542,1167503,0
1995-12-26,5.5945,5.5945,5.542,5.542,513635,0
1995-12-27,5.542,5.542,5.4516,5.4516,609076,0
1995-12-28,5.4277,5.6567,5.4277,5.6567,1204339,0
1995-12-29,5.6806,5.6806,5.4516,5.5132,708711,0
1996-01-02,5.5657,5.6283,5.542,5.5945,606563,0
1996-01-03,5.6283,5.6283,5.394,5.4802,1201413,0
1996-01-04,5.4802,5.5657,5.4516,5.4802,1720491,0
1996-01-05,5.4516,5.5945,5.4516,5.5657,712471,0
1996-01-08,5.5657,5.6283,5.5657,5.6283,815454,0
1996-01-09,5.6567,5.6567,5.4516,5.5132,992524,0
1996-01-10,5.5132,5.542,5.3653,5.4802,540425,0
1996-01-11,5.3463,5.3463,5.2316,5.3129,1693691,0
1996-01-12,5.2841,5.3463,5.2841,5.3463,581029,0
1996-01-15,5.3989,5.3989,5.2841,5.2841,1213129,0
1996-01-16,5.2841,5.3463,5.2603,5.2841,1761513,0
1996-01-17,5.2841,5.3129,5.1455,5.2841,2387750,0
1996-01-18,5.2841,5.3129,5.2603,5.3129,527449,0
1996-01-19,5.3463,5.3702,5.2841,5.2841,840572,0
1996-01-22,5.3129,5.3989,5.3129,5.3989,570988,0
1996-01-23,5.3702,5.4321,5.3129,5.3129,446241,0
1996-01-24,5.3463,5.4846,5.3129,5.3989,564704,0
1996-01-25,5.3989,5.4846,5.3989,5.4606,725869,0
1996-01-26,5.4321,5.4321,5.3989,5.3989,1967464,0
1996-01-29,5.4321,5.5181,5.3989,5.5181,1712958,0
1996-01-30,5.5181,5.5469,5.4846,5.5469,1015969,0
1996-01-31,5.5469,5.633,5.4846,5.6042,680242,0
1996-02-01,5.633,5.8053,5.633,5.719,2283939,0
1996-02-02,5.6616,5.7478,5.633,5.6616,1260016,0
1996-02-05,5.6042,5.6616,5.5755,5.6042,966157,0
1996-02-06,5.6042,5.633,5.5469,5.5469,982055,0
1996-02-07,5.6042,5.6616,5.5755,5.633,877825,0
1996-02-08,5.633,5.7478,5.633,5.6903,738429,0
1996-02-09,5.6903,5.7766,5.633,5.7478,1852770,0
1996-02-12,5.7478,6.1204,5.6616,6.0056,5152254,0
1996-02-13,6.063,6.063,5.7478,5.8336,3602975,0
1996-02-14,5.8627,6.0916,5.8627,6.0341,1643045,0
1996-02-15,6.0056,6.3781,6.0056,6.3495,1713786,0
1996-02-16,6.5506,6.5506,6.1204,6.2065,2283516,0
1996-02-20,6.0916,6.1777,6.0341,6.0916,440794,0
1996-02-21,6.0341,6.1777,6.0056,6.1777,1625882,0
1996-02-22,6.1491,6.2065,6.063,6.1491,1361321,0
1996-02-23,6.1204,6.2065,6.0341,6.1777,690706,0
1996-02-26,6.0916,6.1204,6.0341,6.063,582290,0
1996-02-27,6.0056,6.0916,5.9769,6.063,557586,0
1996-02-28,6.063,6.1777,5.8907,5.8907,2329148,0
1996-02-29,5.9194,5.9194,5.6903,5.7478,1000477,0
1996-03-01,5.7478,5.8336,5.7478,5.7478,421536,0
1996-03-04,5.7478,5.8336,5.6903,5.8053,846854,0
1996-03-05,5.7478,5.7478,5.6616,5.7478,600709,0
1996-03-06,5.719,5.8907,5.6903,5.8907,868617,0
1996-03-07,5.8627,5.8907,5.8053,5.8627,1184669,0
1996-03-08,5.6903,5.7766,5.6903,5.719,291354,0
1996-03-11,5.6903,5.6903,5.6042,5.6616,1429974,0
1996-03-12,5.633,5.6616,5.6042,5.633,1159968,0
1996-03-13,5.633,5.6903,5.633,5.6903,1087131,0
1996-03-14,5.7478,5.8907,5.7478,5.8053,2851573,0
1996-03-15,5.7478,5.7478,5.5181,5.5755,1100522,0
1996-03-18,5.6042,5.8627,5.5755,5.8627,4758760,0
1996-03-19,5.8627,5.9194,5.8336,5.8336,495633,0
1996-03-20,5.8627,5.8627,5.6903,5.6903,234004,0
1996-03-21,5.6903,5.7766,5.633,5.633,980384,0
1996-03-22,5.6616,5.6903,5.6042,5.6042,1067035,0
1996-03-25,5.5755,5.7766,5.5755,5.7766,949407,0
1996-03-26,5.7766,5.8053,5.7478,5.8053,226884,0
1996-03-27,5.9769,6.063,5.8907,6.0056,1927698,0
1996-03-28,6.0056,6.1204,6.0056,6.1204,1329087,0
1996-03-29,6.063,6.0916,6.0341,6.063,1406112,0
1996-04-01,6.063,6.1491,6.0341,6.1491,787825,0
1996-04-02,6.1777,6.3209,6.1204,6.292,1168341,0
1996-04-03,6.2351,6.4071,6.1777,6.3781,1590298,0
1996-04-04,6.3781,6.3781,6.2065,6.3209,833868,0
1996-04-08,6.292,6.292,6.0916,6.2634,1321552,0
1996-04-09,6.2634,6.3495,6.2634,6.3209,966157,0
1996-04-10,6.2634,6.4071,6.2351,6.3781,1421186,0
1996-04-11,6.3258,6.3878,6.3018,6.3258,975361,0
1996-04-12,6.3258,6.3258,6.0727,6.1253,1172107,0
1996-04-15,6.0727,6.2394,6.0391,6.2157,992105,0
1996-04-16,6.2394,6.2394,6.1536,6.2157,885359,0
1996-04-17,6.2157,6.2157,6.1253,6.1536,1564346,0
1996-04-18,6.1536,6.1536,5.9865,6.0151,1164993,0
1996-04-19,5.9865,6.1536,5.9865,6.1253,925547,0
1996-04-22,6.1253,6.3544,6.1253,6.2683,2571943,0
1996-04-23,6.3878,6.4404,6.2394,6.3544,1102202,0
1996-04-24,6.3544,6.5882,6.3544,6.469,1118945,0
1996-04-25,6.4166,6.4404,6.3878,6.3878,561775,0
1996-04-26,6.3258,6.3878,6.2394,6.2394,509031,0
1996-04-29,6.1868,6.3258,6.1868,6.2394,738007,0
1996-04-30,6.2683,6.3258,6.0727,6.1014,815872,0
1996-05-01,6.1014,6.2157,5.9865,5.9865,846011,0
1996-05-02,6.0391,6.0727,5.953,6.0391,390983,0
1996-05-03,6.1014,6.1014,6.0151,6.1014,711638,0
1996-05-06,6.0727,6.1253,6.0391,6.0391,527870,0
1996-05-07,6.1014,6.1253,5.6378,5.724,1460534,0
1996-05-08,5.7522,5.8381,5.6952,5.7522,649259,0
1996-05-09,5.7522,5.8719,5.7522,5.8719,347445,0
1996-05-10,5.8719,5.9004,5.7522,5.8097,856473,0
1996-05-13,5.7522,5.8097,5.724,5.7522,833035,0
1996-05-14,5.7522,5.7813,5.6665,5.6665,1265044,0
1996-05-15,5.6952,5.8097,5.6091,5.8097,2482774,0
1996-05-16,5.8381,5.8381,5.7522,5.7813,397260,0
1996-05-17,5.7522,5.7813,5.6952,5.7522,1064948,0
1996-05-20,5.7522,5.8719,5.7522,5.8381,445398,0
1996-05-21,5.8097,5.953,5.8097,5.9244,2784177,0
1996-05-22,5.9244,5.9865,5.9244,5.9865,577682,0
1996-05-23,6.0391,6.2157,6.0151,6.0391,1208524,0
1996-05-24,5.9865,6.0151,5.9244,5.9865,1780347,0
1996-05-28,6.0151,6.0151,5.8529,5.9244,579777,0
1996-05-29,5.9004,5.9004,5.8097,5.8719,642148,0
1996-05-30,5.8719,5.8719,5.7522,5.8097,632103,0
1996-05-31,5.8381,5.8719,5.7522,5.8097,516151,0
1996-06-03,5.8097,5.8097,5.7813,5.8097,221027,0
1996-06-04,5.9004,5.953,5.8719,5.8719,685265,0
1996-06-05,5.9244,5.953,5.9004,5.9244,711214,0
1996-06-06,5.9244,5.9244,5.7522,5.7813,291772,0
1996-06-07,5.724,5.8381,5.6665,5.8381,735498,0
1996-06-10,5.8381,5.8381,5.8097,5.8097,252426,0
1996-06-11,5.8097,5.8719,5.7813,5.8097,797030,0
1996-06-12,5.8097,5.8097,5.7522,5.7813,1449645,0
1996-06-13,5.7813,5.7813,5.6091,5.6952,1031458,0
1996-06-14,5.6952,5.724,5.6665,5.6665,1144063,0
1996-06-17,5.6091,5.6378,5.5804,5.5804,613685,0
1996-06-18,5.5231,5.6378,5.4942,5.4942,1517463,0
1996-06-19,5.5517,5.6665,5.5517,5.5804,1482716,0
1996-06-20,5.6091,5.6378,5.5804,5.6091,1316948,0
1996-06-21,5.6091,5.6091,5.5231,5.5231,681079,0
1996-06-24,5.5517,5.5804,5.4942,5.5231,992105,0
1996-06-25,5.5517,5.7522,5.4942,5.6665,2882130,0
1996-06-26,5.724,6.1014,5.724,6.1014,5500956,0
1996-06-27,6.0727,6.2157,6.0151,6.2157,5111228,0
1996-06-28,6.2683,6.4166,6.2394,6.4166,5660864,0
1996-07-01,6.4166,6.7032,6.3544,6.7032,3954608,0
1996-07-02,6.5882,6.6743,6.5597,6.6456,2450962,0
1996-07-03,6.5597,6.6456,6.5597,6.6456,1456766,0
1996-07-05,6.6456,6.7316,6.5597,6.7032,788665,0
1996-07-08,6.6743,6.7316,6.6169,6.6743,967829,0
1996-07-09,6.6743,6.9615,6.6743,6.904,2554356,0
1996-07-10,6.904,7.0471,6.8752,6.9615,3375672,0
1996-07-11,6.8794,6.9946,6.5643,6.6219,4138379,0
1996-07-12,6.5932,6.6505,6.5643,6.5932,1246620,0
1996-07-15,6.5643,6.7653,6.5357,6.5643,1798349,0
1996-07-16,6.5071,6.5357,6.044,6.1342,1940678,0
1996-07-17,6.1633,6.4213,6.1633,6.1633,2375614,0
1996-07-18,6.2207,6.2779,6.1342,6.1916,1036483,0
1996-07-19,6.1633,6.1916,6.1342,6.1633,1384345,0
1996-07-22,6.1633,6.1633,6.044,6.0727,1152853,0
1996-07-23,6.1058,6.2779,6.0196,6.2779,2410358,0
1996-07-24,6.2207,6.2207,6.1058,6.1058,342840,0
1996-07-25,6.1058,6.2493,5.8719,5.8719,798291,0
1996-07-26,5.9053,6.044,5.9053,6.0196,484332,0
1996-07-29,5.9915,6.0196,5.9292,5.9915,708283,0
1996-07-30,5.9579,6.0196,5.7571,5.8192,2081330,0
1996-07-31,5.8192,5.8192,5.6425,5.7571,1814260,0
1996-08-01,5.7571,5.8719,5.7571,5.8192,1488996,0
1996-08-02,5.8192,5.9579,5.8192,5.9579,1091311,0
1996-08-05,5.9579,6.0727,5.8429,6.0727,526614,0
1996-08-06,6.0727,6.1342,5.9915,6.1342,518240,0
1996-08-07,6.2207,6.3067,6.2207,6.3067,1614576,0
1996-08-08,6.3067,6.3353,6.2207,6.3067,803312,0
1996-08-09,6.3353,6.3353,6.1916,6.1916,663915,0
1996-08-12,6.2207,6.2207,6.1058,6.1058,175399,0
1996-08-13,6.1342,6.1633,6.1058,6.1058,407723,0
1996-08-14,6.1058,6.1342,6.1058,6.1342,348695,0
1996-08-15,6.1058,6.2207,6.1058,6.2207,347027,0
1996-08-16,6.1633,6.1916,6.1058,6.1916,344935,0
1996-08-19,6.1342,6.2493,6.1058,6.2493,354982,0
1996-08-20,6.2779,6.2779,6.1633,6.2207,972013,0
1996-08-21,6.1916,6.1916,6.0727,6.1342,876568,0
1996-08-22,6.1342,6.1633,6.0727,6.1342,453356,0
1996-08-23,6.0727,6.1342,6.044,6.1058,239446,0
1996-08-26,6.1058,6.1342,6.044,6.1342,510704,0
1996-08-27,6.1058,6.1058,5.9915,5.9915,700752,0
1996-08-28,5.9915,5.9915,5.9579,5.9579,411074,0
1996-08-29,5.9579,5.9915,5.9292,5.9579,522429,0
1996-08-30,5.9292,5.9579,5.8719,5.9579,168282,0
1996-09-03,5.9915,6.0727,5.9915,6.044,1359226,0
1996-09-04,6.0196,6.0196,5.9053,5.9579,372978,0
1996-09-05,5.9292,5.9915,5.8719,5.9292,400614,0
1996-09-06,5.9292,6.0727,5.8192,5.9579,2544729,0
1996-09-09,5.9579,6.0196,5.9053,5.9915,524521,0
1996-09-10,5.9915,6.0196,5.9579,5.9579,511119,0
1996-09-11,5.9579,6.1342,5.9579,6.044,1366342,0
1996-09-12,6.0196,6.0196,5.7904,5.8192,1298527,0
1996-09-13,5.8192,5.8192,5.6425,5.6425,1308575,0
1996-09-16,5.6425,5.6425,5.5567,5.5853,1925185,0
1996-09-17,5.4132,5.4705,5.2702,5.4132,3668697,0
1996-09-18,5.4419,5.6141,5.4132,5.5281,2393197,0
1996-09-19,5.4992,5.6141,5.4992,5.5567,2261332,0
1996-09-20,5.5567,5.6141,5.5567,5.5567,629170,0
1996-09-23,5.5853,5.5853,5.5281,5.5567,1069128,0
1996-09-24,5.5281,5.5853,5.3843,5.4419,1624206,0
1996-09-25,5.4419,5.5281,5.3276,5.5281,1769881,0
1996-09-26,5.5567,5.6758,5.5567,5.6425,896245,0
1996-09-27,5.5853,5.6141,5.5281,5.5567,1084205,0
1996-09-30,5.5281,5.7283,5.5281,5.7283,1187179,0
1996-10-01,5.7571,5.8192,5.7571,5.8192,1000896,0
1996-10-02,5.8192,5.9053,5.7904,5.8719,810852,0
1996-10-03,5.8719,5.8719,5.7904,5.7904,723778,0
1996-10-04,5.8429,5.9053,5.7904,5.7904,619542,0
1996-10-07,5.7904,5.9292,5.7571,5.9053,1624206,0
1996-10-08,5.9053,5.9579,5.8429,5.8719,1276763,0
1996-10-09,5.8719,5.8719,5.7571,5.8192,808755,0
1996-10-10,5.7378,5.7378,5.4753,5.5376,2359705,0
1996-10-11,5.5376,5.5945,5.4753,5.4753,1317368,0
1996-10-14,5.4753,5.5087,5.3606,5.394,2413290,0
1996-10-15,5.4227,5.5376,5.394,5.5376,1491091,0
1996-10-16,5.5376,5.6233,5.5087,5.6233,1967464,0
1996-10-17,5.6758,5.7666,5.6469,5.7666,1712531,0
1996-10-18,5.7666,5.9102,5.7378,5.8814,1110158,0
1996-10-21,5.8529,5.8814,5.7666,5.7666,755593,0
1996-10-22,5.7666,5.8241,5.6758,5.7093,1563923,0
1996-10-23,5.6758,5.6758,5.5087,5.5376,2975063,0
1996-10-24,5.5615,5.6233,5.5376,5.5945,1667328,0
1996-10-25,5.6233,5.7378,5.6233,5.7378,1067453,0
1996-10-28,5.6758,5.7093,5.6233,5.6233,1041920,0
1996-10-29,5.6233,5.6758,5.5615,5.6758,1604946,0
1996-10-30,5.6758,5.8814,5.6758,5.8814,3453951,0
1996-10-31,5.8814,6.0246,5.8814,5.9389,1792910,0
1996-11-01,5.9389,5.9676,5.7666,5.7954,1283882,0
1996-11-04,5.7666,5.7954,5.7093,5.7093,1188016,0
1996-11-05,5.7666,5.7666,5.7093,5.7378,764800,0
1996-11-06,5.7378,5.7378,5.6469,5.6469,414001,0
1996-11-07,5.5376,5.5945,5.5376,5.5376,1723836,0
1996-11-08,5.5945,5.6758,5.5376,5.6758,1268804,0
1996-11-11,5.7093,5.7954,5.6758,5.7666,1125640,0
1996-11-12,5.8241,5.8814,5.7666,5.7666,1241602,0
1996-11-13,5.7954,5.7954,5.7666,5.7954,1451739,0
1996-11-14,5.7954,5.8241,5.7954,5.8241,2330822,0
1996-11-15,5.7954,5.8529,5.7378,5.7666,1383084,0
1996-11-18,5.7666,5.7666,5.7093,5.7666,713725,0
1996-11-19,5.7666,5.9102,5.7378,5.9102,2387750,0
1996-11-20,6.2303,6.2591,6.0534,6.2591,3982242,0
1996-11-21,6.2591,6.2591,6.0818,6.1107,2047002,0
1996-11-22,6.1392,6.4595,6.1107,6.4306,2874596,0
1996-11-25,6.4832,6.5456,6.3445,6.4832,1471414,0
1996-11-26,6.4306,6.4595,6.3116,6.3445,865263,0
1996-11-27,6.2826,6.3445,6.1682,6.1682,761453,0
1996-11-29,6.1682,6.1965,6.1392,6.1392,360004,0
1996-12-02,6.1682,6.1965,6.0246,6.0534,951084,0
1996-12-03,6.0818,6.2303,6.0534,6.2303,1054059,0
1996-12-04,6.1682,6.1682,5.8529,5.9959,1289738,0
1996-12-05,6.0534,6.1107,6.0534,6.1107,956944,0
1996-12-06,6.0534,6.0534,5.9676,5.9676,250747,0
1996-12-09,5.9102,5.9676,5.7666,5.9102,2962922,0
1996-12-10,6.0534,6.0818,5.9389,5.9959,1988403,0
1996-12-11,5.9959,5.9959,5.7666,5.8241,576008,0
1996-12-12,5.8814,5.9102,5.7666,5.7666,988760,0
1996-12-13,5.7666,5.8241,5.6758,5.7666,1205594,0
1996-12-16,5.8241,5.9389,5.8241,5.8529,1072483,0
1996-12-17,5.8814,5.9959,5.8241,5.9676,940197,0
1996-12-18,5.9959,6.0534,5.9102,5.9389,1206015,0
1996-12-19,5.9389,5.9959,5.8814,5.9389,2480265,0
1996-12-20,5.8814,6.0246,5.8814,5.9389,435777,0
1996-12-23,6.0818,6.1682,5.9676,5.9676,692379,0
1996-12-24,6.0246,6.0246,5.9389,5.9676,229396,0
1996-12-26,5.9959,6.0246,5.9676,5.9676,385121,0
1996-12-27,5.9676,6.1965,5.9676,6.1107,645076,0
1996-12-30,6.1107,6.1392,5.9959,6.0534,1182576,0
1996-12-31,6.0534,6.0534,5.7093,5.8241,1502397,0
1997-01-02,5.7666,5.7666,5.6758,5.6758,1345408,0
1997-01-03,5.7093,5.7954,5.7093,5.7666,900011,0
1997-01-06,5.7954,5.8529,5.7378,5.8241,1491091,0
1997-01-07,5.8241,5.9102,5.7666,5.8814,1306482,0
1997-01-08,5.8529,5.9389,5.7954,5.8529,1727183,0
1997-01-09,5.8529,5.9959,5.8241,5.9389,2361798,0
1997-01-10,5.8814,6.1392,5.8529,6.1392,2873760,0
1997-01-13,6.1156,6.2351,6.0866,6.1156,1525415,0
1997-01-14,6.1156,6.1156,6.0291,6.063,855223,0
1997-01-15,6.063,6.1156,6.0008,6.0866,1542161,0
1997-01-16,6.0866,6.1777,6.0866,6.1156,1573970,0
1997-01-17,6.1491,6.2065,6.063,6.063,1389787,0
1997-01-20,6.0866,6.0866,5.7142,5.7428,3354326,0
1997-01-21,5.7142,5.7142,5.5705,5.6567,6092448,0
1997-01-22,5.6567,5.7716,5.5705,5.5705,5066863,0
1997-01-23,5.5994,5.6567,5.4516,5.4846,4755410,0
1997-01-24,5.4846,5.542,5.4277,5.4516,1475603,0
1997-01-27,5.4846,5.5132,5.394,5.4277,1667744,0
1997-01-28,5.4846,5.542,5.394,5.4277,2260495,0
1997-01-29,5.4516,5.4516,5.1979,5.3129,796196,0
1997-01-30,5.3129,5.394,5.3129,5.394,4023263,0
1997-01-31,5.3653,5.394,5.3129,5.3653,2465617,0
1997-02-03,5.4277,5.4277,5.2506,5.2792,1061596,0
1997-02-04,5.2792,5.2792,5.0788,5.0788,3051666,0
1997-02-05,5.1405,5.3129,5.1405,5.227,2462267,0
1997-02-06,5.1979,5.2792,5.1405,5.1405,1653094,0
1997-02-07,5.1979,5.227,4.878,4.9067,2540541,0
1997-02-10,4.9067,4.964,4.6154,4.644,6304269,0
1997-02-11,4.6777,4.8206,4.6777,4.7919,2992645,0
1997-02-12,4.8206,4.9929,4.7919,4.878,2272219,0
1997-02-13,5.0213,5.0213,4.8494,4.878,1681975,0
1997-02-14,4.964,5.0213,4.8206,4.8494,2522543,0
1997-02-18,4.9355,5.0213,4.878,4.878,1928954,0
1997-02-19,4.878,4.9067,4.7919,4.878,2342965,0
1997-02-20,4.7919,4.8494,4.7301,4.7588,1641366,0
1997-02-21,4.7588,4.878,4.7301,4.8494,1368012,0
1997-02-24,4.8494,4.8494,4.7588,4.7919,1521644,0
1997-02-25,4.8206,4.878,4.644,4.7063,1657276,0
1997-02-26,4.7588,4.8494,4.6154,4.6777,10432600,0
1997-02-27,4.6777,4.7301,4.5914,4.644,1878720,0
1997-02-28,4.7063,4.7063,4.5914,4.6777,1201413,0
1997-03-03,4.6154,4.7063,4.6154,4.644,1408622,0
1997-03-04,4.644,4.7919,4.644,4.7919,1835606,0
1997-03-05,4.7919,4.9067,4.7919,4.8206,1260853,0
1997-03-06,4.8206,4.964,4.7301,4.9355,1892957,0
1997-03-07,4.9067,4.964,4.8206,4.878,1339133,0
1997-03-10,4.9355,4.9929,4.878,4.9929,1422854,0
1997-03-11,4.9929,4.9929,4.8206,4.8494,843495,0
1997-03-12,4.8206,4.8206,4.7063,4.7588,655125,0
1997-03-13,4.7588,4.878,4.7588,4.8206,975779,0
1997-03-14,4.8494,4.878,4.8206,4.8494,659732,0
1997-03-17,4.8206,4.878,4.8206,4.8206,727550,0
1997-03-18,4.8494,4.9067,4.7919,4.8494,1438342,0
1997-03-19,4.8494,4.9067,4.8494,4.878,909638,0
1997-03-20,4.878,4.9067,4.8494,4.9067,873219,0
1997-03-21,4.9355,4.9355,4.8494,4.878,704940,0
1997-03-24,4.878,4.9067,4.8494,4.8494,534568,0
1997-03-25,4.878,4.878,4.7919,4.7919,908808,0
1997-03-26,4.8206,4.878,4.8206,4.878,871127,0
1997-03-27,4.9067,4.9355,4.8206,4.8206,855638,0
1997-03-31,4.8206,4.9067,4.7919,4.7919,576008,0
1997-04-01,4.7919,4.964,4.7919,4.8494,2048679,0
1997-04-02,4.8494,4.8494,4.5293,4.5293,1956585,0
1997-04-03,4.558,4.6154,4.5054,4.5293,1653928,0
1997-04-04,4.5293,4.5293,4.4147,4.4434,1508257,0
1997-04-07,4.4767,4.4767,4.3,4.3,796196,0
1997-04-08,4.3,4.3,4.1567,4.2427,2158359,0
1997-04-09,4.3573,4.4147,4.3,4.3573,1809230,0
1997-04-10,4.3284,4.3284,4.1567,4.1852,1079174,0
1997-04-11,4.1947,4.2235,4.0468,4.0468,1422439,0
1997-04-14,4.104,4.2473,4.104,4.1947,915917,0
1997-04-15,4.1947,4.2473,4.1615,4.2235,1666489,0
1997-04-16,4.2235,4.362,4.2235,4.3094,1660208,0
1997-04-17,4.3334,4.362,4.2808,4.2808,1481459,0
1997-04-18,4.2235,4.2473,4.1615,4.2473,1452577,0
1997-04-21,4.3094,4.362,4.2808,4.3094,1177973,0
1997-04-22,4.3334,4.424,4.2473,4.424,951919,0
1997-04-23,4.424,4.424,4.2808,4.362,923876,0
1997-04-24,4.3955,4.424,4.3094,4.3334,1259180,0
1997-04-25,4.3955,4.3955,4.2808,4.2808,567638,0
1997-04-28,4.3094,4.3094,4.1326,4.1615,950665,0
1997-04-29,4.1947,4.424,4.1947,4.3955,818386,0
1997-04-30,4.3955,4.3955,4.2808,4.3094,434519,0
1997-05-01,4.3334,4.362,4.3094,4.3334,781545,0
1997-05-02,4.362,4.4529,4.3094,4.4529,1422854,0
1997-05-05,4.5102,4.5388,4.3955,4.5388,2765754,0
1997-05-06,4.5102,4.5388,4.4814,4.4814,1334107,0
1997-05-07,4.5102,4.6819,4.5102,4.6531,2236213,0
1997-05-08,4.6819,4.8829,4.6819,4.7968,1673603,0
1997-05-09,4.8542,4.9453,4.768,4.768,1764023,0
1997-05-12,4.8542,5.0311,4.8301,5.0028,1049461,0
1997-05-13,4.9688,5.0311,4.8301,4.8301,562193,0
1997-05-14,4.8301,4.9162,4.7968,4.8542,851875,0
1997-05-15,4.8542,4.8829,4.7968,4.7968,732565,0
1997-05-16,4.768,4.8301,4.768,4.768,348695,0
1997-05-19,4.768,4.8301,4.7442,4.7968,578105,0
1997-05-20,4.7968,4.8301,4.6819,4.7968,1200989,0
1997-05-21,4.768,4.7968,4.7156,4.7968,751407,0
1997-05-22,4.8542,4.9688,4.8542,4.9162,1310670,0
1997-05-23,4.9453,4.9453,4.8542,4.8829,410655,0
1997-05-27,4.9453,4.9453,4.7442,4.768,699497,0
1997-05-28,4.9453,5.0028,4.8829,4.9453,1076664,0
1997-05-29,4.9453,4.9688,4.8542,4.9162,412328,0
1997-05-30,4.8829,4.9453,4.8542,4.9453,333213,0
1997-06-02,4.9453,4.9453,4.8542,4.8542,372978,0
1997-06-03,4.8542,4.8542,4.7442,4.8301,1158294,0
1997-06-04,4.8301,4.8301,4.768,4.768,576425,0
1997-06-05,4.7968,4.8301,4.768,4.7968,228142,0
1997-06-06,4.8301,4.8301,4.6531,4.7156,1192620,0
1997-06-09,4.6531,4.6819,4.5102,4.5102,1012620,0
1997-06-10,4.5388,4.5388,4.2473,4.3955,2582404,0
1997-06-11,4.3955,4.3955,4.3334,4.3334,1717135,0
1997-06-12,4.3334,4.4529,4.3334,4.362,1095503,0
1997-06-13,4.424,4.4814,4.362,4.3955,1303132,0
1997-06-16,4.4529,4.4814,4.362,4.3955,1252060,0
1997-06-17,4.362,4.6251,4.362,4.5102,1220248,0
1997-06-18,4.4814,4.5673,4.362,4.362,1618342,0
1997-06-19,4.3955,4.424,4.362,4.362,851450,0
1997-06-20,4.3955,4.3955,4.3334,4.362,839730,0
1997-06-23,4.3955,4.4529,4.2473,4.2473,1721322,0
1997-06-24,4.2808,4.3094,4.1615,4.1615,1686580,0
1997-06-25,4.1947,4.2808,4.1615,4.1615,1690768,0
1997-06-26,4.1326,4.2473,4.1326,4.1947,3002269,0
1997-06-27,4.2235,4.2808,4.1947,4.2473,928059,0
1997-06-30,4.2473,4.2473,4.104,4.1947,2812223,0
1997-07-01,4.1947,4.3192,4.1615,4.3192,1690768,0
1997-07-02,4.3192,4.3764,4.2473,4.2903,3646093,0
1997-07-03,4.2473,4.3094,4.1518,4.2042,875737,0
1997-07-07,4.2235,4.2235,4.1518,4.2042,1002995,0
1997-07-08,4.1615,4.2235,4.1326,4.1947,1586531,0
1997-07-09,4.1615,4.2667,4.1326,4.1615,1641788,0
1997-07-10,4.1615,4.1947,4.0897,4.1947,2720548,0
1997-07-11,4.171,4.2856,4.171,4.2427,2977575,0
1997-07-14,4.3858,4.5484,4.3,4.3144,4936252,0
1997-07-15,4.4003,4.4624,4.3573,4.4624,5513934,0
1997-07-16,4.4624,4.4624,4.3858,4.4003,2438824,0
1997-07-17,4.4863,4.6154,4.4767,4.6009,2215706,0
1997-07-18,4.5914,4.6009,4.5293,4.558,1556809,0
1997-07-21,4.5293,4.5484,4.5054,4.5196,699917,0
1997-07-22,4.5196,4.5293,4.4434,4.4863,3326274,0
1997-07-23,4.4767,4.5054,4.3858,4.3858,1267131,0
1997-07-24,4.4147,4.5721,4.4147,4.5054,1451739,0
1997-07-25,4.4863,4.6917,4.4624,4.6009,1638019,0
1997-07-28,4.5721,4.6917,4.5721,4.5914,1155782,0
1997-07-29,4.6154,4.6344,4.5196,4.558,765640,0
1997-07-30,4.5721,4.7063,4.5484,4.6917,1162479,0
1997-07-31,4.6777,4.7778,4.6629,4.7204,1416579,0
1997-08-01,4.7492,4.7631,4.6344,4.7204,1096340,0
1997-08-04,4.7204,4.8351,4.6777,4.8206,1327832,0
1997-08-05,4.8494,5.3129,4.8494,5.2702,4173960,0
1997-08-06,5.2841,5.3891,5.2127,5.3558,3263907,0
1997-08-07,5.3891,5.6183,5.3891,5.5567,4758341,0
1997-08-08,5.5041,5.5041,5.3129,5.3276,2935712,0
1997-08-11,5.3276,5.4419,5.1979,5.2987,2672827,0
1997-08-12,5.3276,5.3276,5.1265,5.1265,1175874,0
1997-08-13,5.1979,5.2127,4.964,5.112,2353426,0
1997-08-14,5.3415,5.3415,5.2413,5.2702,1839790,0
1997-08-15,5.2841,5.3702,5.1695,5.1695,1073318,0
1997-08-18,5.1695,5.184,5.112,5.1553,1314856,0
1997-08-19,5.1695,5.2555,5.1405,5.2413,1247883,0
1997-08-20,5.2987,5.3415,5.2555,5.3276,1441691,0
1997-08-21,5.2702,5.3129,5.2127,5.2127,766892,0
1997-08-22,5.1553,5.2555,5.0788,5.2413,881596,0
1997-08-25,5.2702,5.3129,5.2127,5.2702,891221,0
1997-08-26,5.2413,5.3276,5.2127,5.3129,678982,0
1997-08-27,5.3276,5.3702,5.2413,5.3276,658474,0
1997-08-28,5.3276,5.3891,5.1695,5.3891,1702904,0
1997-08-29,5.4321,5.5896,5.4321,5.5896,1597835,0
1997-09-02,5.5567,5.6183,5.4846,5.6183,2214450,0
1997-09-03,5.6183,5.7904,5.5705,5.7478,1610392,0
1997-09-04,5.7618,5.8053,5.6183,5.6758,2147890,0
1997-09-05,5.6469,5.6758,5.5041,5.5705,1868679,0
1997-09-08,5.5281,5.5896,5.4179,5.4753,1626306,0
1997-09-09,5.3989,5.5132,5.3891,5.5132,737175,0
1997-09-10,5.5041,5.6183,5.4753,5.5469,823822,0
1997-09-11,5.5041,5.5041,5.2413,5.3276,1508257,0
1997-09-12,5.2841,5.4419,5.2555,5.3891,1078757,0
1997-09-15,5.3891,5.3891,5.3129,5.3558,1222761,0
1997-09-16,5.3989,5.4606,5.3276,5.3989,1229874,0
1997-09-17,5.4179,5.4179,5.2702,5.2987,770660,0
1997-09-18,5.2987,5.3276,5.1979,5.3276,1053642,0
1997-09-19,5.3276,5.3276,5.1553,5.227,1284713,0
1997-09-22,5.227,5.2841,5.2127,5.2841,922616,0
1997-09-23,5.2413,5.2702,5.1553,5.2702,1465970,0
1997-09-24,5.2127,5.4606,5.1553,5.3891,1267131,0
1997-09-25,5.3129,5.3702,5.2555,5.3276,1177129,0
1997-09-26,5.2702,5.3989,5.2127,5.3415,3440139,0
1997-09-29,5.2841,5.3129,5.2127,5.2702,869035,0
1997-09-30,5.2127,5.2702,5.1553,5.1553,1361738,0
1997-10-01,5.2127,5.227,5.0931,5.1553,2666548,0
1997-10-02,5.1405,5.2127,5.0931,5.1695,2049095,0
1997-10-03,5.1553,5.2555,5.112,5.2413,1102202,0
1997-10-06,5.2127,5.3891,5.2127,5.3558,1497366,0
1997-10-07,5.3276,5.5281,5.2987,5.3415,3159252,0
1997-10-08,5.3702,5.4179,5.2413,5.2987,846854,0
1997-10-09,5.2413,5.2841,5.227,5.2413,992943,0
1997-10-10,5.2463,5.3653,5.2028,5.222,2514591,0
1997-10-13,5.2744,5.3178,5.1455,5.1931,1024754,0
1997-10-14,5.2463,5.3079,5.1314,5.1314,2765754,0
1997-10-15,5.1169,5.1601,5.1027,5.1027,1126063,0
1997-10-16,5.1601,5.2028,5.0881,5.0881,1686580,0
1997-10-17,5.074,5.0881,4.9738,5.0164,931826,0
1997-10-20,4.9879,5.2364,4.9591,5.2028,2648125,0
1997-10-21,5.1792,5.2463,5.1169,5.2463,1503230,0
1997-10-22,5.2463,5.3079,5.2028,5.3079,1472671,0
1997-10-23,5.2028,5.222,5.1314,5.1601,855223,0
1997-10-24,5.1931,5.3319,5.1792,5.3079,1473511,0
1997-10-27,5.2652,5.2652,4.9162,4.9162,1378065,0
1997-10-28,4.6393,4.9257,4.6393,4.7968,3455628,0
1997-10-29,4.8114,5.0164,4.8114,4.9019,1861560,0
1997-10-30,4.5818,4.9738,4.5818,4.7442,3045811,0
1997-10-31,4.7968,4.9257,4.7968,4.8829,1097180,0
1997-11-03,4.9019,4.9879,4.9019,4.9453,1453413,0
1997-11-04,4.9257,4.9257,4.8732,4.9019,1388109,0
1997-11-05,4.9019,4.9019,4.8395,4.9019,1679882,0
1997-11-06,4.8732,4.9257,4.7588,4.8114,1702069,0
1997-11-07,4.7107,4.7968,4.6819,4.7107,624568,0
1997-11-10,4.8732,4.9019,4.8114,4.8301,1017645,0
1997-11-11,4.8301,4.8301,4.6393,4.6819,1283458,0
1997-11-12,4.6678,4.7588,4.596,4.596,2260077,0
1997-11-13,4.6106,4.6393,4.5102,4.5102,2776640,0
1997-11-14,4.5102,4.5818,4.424,4.5532,2520868,0
1997-11-17,4.5818,4.6678,4.5245,4.6678,2329566,0
1997-11-18,4.6678,4.6678,4.5102,4.5388,1339553,0
1997-11-19,4.5388,4.5673,4.3764,4.5245,1848160,0
1997-11-20,4.5245,4.6966,4.5102,4.6531,2483614,0
1997-11-21,4.6531,4.6966,4.6393,4.6393,1504899,0
1997-11-24,4.6106,4.6531,4.596,4.596,2445104,0
1997-11-25,4.6393,4.6393,4.4386,4.4386,3188975,0
1997-11-26,4.424,4.4386,4.3764,4.3764,1797929,0
1997-11-28,4.3955,4.5245,4.3955,4.424,1267549,0
1997-12-01,4.4814,4.5388,4.2903,4.3192,2273473,0
1997-12-02,4.4051,4.4386,4.362,4.3955,2839016,0
1997-12-03,4.3955,4.4483,4.3047,4.3047,3011483,0
1997-12-04,4.3334,4.4386,4.2903,4.4051,4461549,0
1997-12-05,4.4051,4.4909,4.3764,4.4483,5757563,0
1997-12-08,4.4483,4.4909,4.4386,4.4814,1088389,0
1997-12-09,4.4671,4.5102,4.424,4.424,2104775,0
1997-12-10,4.3955,4.4814,4.3955,4.4386,2394868,0
1997-12-11,4.424,4.4671,4.3764,4.3764,2489476,0
1997-12-12,4.4051,4.424,4.3764,4.4051,1159551,0
1997-12-15,4.4386,4.4909,4.3955,4.424,2943668,0
1997-12-16,4.424,4.5245,4.424,4.4814,1301876,0
1997-12-17,4.4814,4.5673,4.4814,4.5673,2426264,0
1997-12-18,4.596,4.6678,4.4814,4.4814,2536776,0
1997-12-19,4.4671,4.5532,4.4051,4.5102,1458019,0
1997-12-22,4.5532,4.6819,4.5388,4.6678,2669482,0
1997-12-23,4.6678,4.6819,4.6251,4.6531,1402347,0
1997-12-24,4.6393,4.7253,4.6393,4.7253,498565,0
1997-12-26,4.6966,4.7253,4.5484,4.6966,488100,0
1997-12-29,4.7588,4.7968,4.7253,4.7442,1267131,0
1997-12-30,4.7253,4.7588,4.6966,4.7253,1113927,0
1997-12-31,4.7588,4.9879,4.7442,4.9162,1028526,0
1998-01-02,4.8829,4.9257,4.7872,4.7872,1223175,0
1998-01-05,4.7872,4.7968,4.6251,4.6393,811680,0
1998-01-06,4.5245,4.6393,4.4671,4.5532,2717614,0
1998-01-07,4.5532,4.6678,4.5532,4.596,1770303,0
1998-01-08,4.5818,4.6678,4.5532,4.6393,904197,0
1998-01-09,4.6393,4.6393,4.4051,4.424,1426622,0
1998-01-12,4.3764,4.5532,4.3047,4.4814,885359,0
1998-01-13,4.472,4.6344,4.472,4.5914,2107703,0
1998-01-14,4.6009,4.6009,4.5006,4.6009,656793,0
1998-01-15,4.644,4.7063,4.6154,4.644,400614,0
1998-01-16,4.5914,4.7919,4.5914,4.7063,984566,0
1998-01-20,4.7492,4.8926,4.7344,4.8351,3598793,0
1998-01-21,4.8351,4.9403,4.8351,4.9403,2152912,0
1998-01-22,4.8065,4.8206,4.7063,4.7204,1622949,0
1998-01-23,4.7204,4.7344,4.6344,4.6344,929311,0
1998-01-26,4.5914,4.6777,4.5721,4.6154,900428,0
1998-01-27,4.5721,4.6777,4.558,4.6777,563031,0
1998-01-28,4.6629,4.7204,4.5914,4.6629,452097,0
1998-01-29,4.6868,4.8351,4.6868,4.7063,1924769,0
1998-01-30,4.7204,4.7204,4.6154,4.644,1276763,0
1998-02-02,4.6777,4.6777,4.472,4.5006,3203207,0
1998-02-03,4.5006,4.6154,4.5006,4.558,1825138,0
1998-02-04,4.558,4.7344,4.558,4.7063,2350914,0
1998-02-05,4.7631,4.7919,4.7344,4.7631,2379797,0
1998-02-06,4.8065,4.878,4.6629,4.878,4499222,0
1998-02-09,4.878,4.878,4.7778,4.8351,2417470,0
1998-02-10,4.8206,4.8351,4.7344,4.8351,1057408,0
1998-02-11,4.8639,4.8639,4.7631,4.7778,615772,0
1998-02-12,4.8065,4.8065,4.7063,4.7778,791590,0
1998-02-13,4.7631,4.8206,4.7063,4.7778,1162900,0
1998-02-17,4.8206,4.8206,4.6344,4.6344,1483134,0
1998-02-18,4.644,4.7919,4.6154,4.7344,1767792,0
1998-02-19,4.7492,4.7631,4.644,4.6777,2029003,0
1998-02-20,4.6868,4.7631,4.6777,4.7063,1503230,0
1998-02-23,4.6777,4.6868,4.558,4.6344,1946121,0
1998-02-24,4.644,4.7344,4.6154,4.7063,1427463,0
1998-02-25,4.7344,4.7492,4.644,4.7063,616198,0
1998-02-26,4.7631,4.9979,4.7344,4.9207,2041141,0
1998-02-27,4.878,4.9979,4.8351,4.964,1210619,0
1998-03-02,4.9979,5.0979,4.964,5.0788,1442112,0
1998-03-03,5.0788,5.184,5.0263,5.1405,895826,0
1998-03-04,5.1695,5.184,5.0979,5.112,1102618,0
1998-03-05,5.0788,5.0979,4.9831,5.0692,791174,0
1998-03-06,5.0692,5.1265,4.9403,4.9403,1471414,0
1998-03-09,4.9831,4.9831,4.7919,4.8206,1031039,0
1998-03-10,4.8065,4.9542,4.8065,4.9542,1274245,0
1998-03-11,4.9067,5.0692,4.878,5.0356,1134436,0
1998-03-12,5.0356,5.1265,5.0263,5.1265,2057469,0
1998-03-13,5.1405,5.227,5.1405,5.1979,1782026,0
1998-03-16,5.1405,5.1553,4.9207,4.9403,906707,0
1998-03-17,4.878,4.9067,4.8206,4.8926,1161225,0
1998-03-18,4.7919,5.0979,4.7919,5.0502,1026857,0
1998-03-19,5.0263,5.1265,4.9542,5.1265,1221921,0
1998-03-20,5.0692,5.227,5.0692,5.184,1266294,0
1998-03-23,5.5755,5.6042,5.3989,5.5181,3641492,0
1998-03-24,5.4895,5.4895,5.3032,5.3129,1275087,0
1998-03-25,5.3129,5.3989,5.2841,5.3463,947318,0
1998-03-26,5.3891,5.3891,5.2555,5.3463,522843,0
1998-03-27,5.3463,5.3463,5.227,5.2841,974944,0
1998-03-30,5.3129,5.3463,5.2413,5.3129,859828,0
1998-03-31,5.3702,5.3702,5.2127,5.3276,1966633,0
1998-04-01,5.2841,5.4895,5.2841,5.4753,2211937,0
1998-04-02,5.3989,5.4895,5.3558,5.4321,2385658,0
1998-04-03,5.3702,5.4419,5.3129,5.4321,726290,0
1998-04-06,5.4753,5.5041,5.3463,5.3558,969500,0
1998-04-07,5.3558,5.4606,5.3463,5.4606,1307735,0
1998-04-08,5.4321,5.4895,5.3463,5.3558,907549,0
1998-04-09,5.3463,5.6042,5.3463,5.5326,8148666,0
1998-04-13,5.6997,5.6997,5.394,5.394,4207034,0
1998-04-14,5.4516,5.4802,5.3508,5.437,2008491,0
1998-04-15,5.437,5.5853,5.4227,5.5517,1754816,0
1998-04-16,5.4516,5.4655,5.3653,5.3653,719175,0
1998-04-17,5.4227,5.4802,5.3796,5.4655,3243808,0
1998-04-20,5.4655,5.4655,5.3653,5.4655,2630546,0
1998-04-21,5.4655,5.5231,5.437,5.4655,1220248,0
1998-04-22,5.4655,5.4655,5.3796,5.3796,1450902,0
1998-04-23,5.437,5.437,5.1169,5.2364,1891282,0
1998-04-24,5.2364,5.2889,5.2028,5.2364,1099267,0
1998-04-27,5.222,5.222,5.1027,5.222,1872861,0
1998-04-28,5.2463,5.3178,5.2028,5.3079,1056150,0
1998-04-29,5.3653,5.5231,5.3366,5.3508,2095147,0
1998-04-30,5.394,5.4516,5.3079,5.437,1633001,0
1998-05-01,5.4083,5.437,5.2889,5.4083,1435833,0
1998-05-04,5.4083,5.4516,5.3653,5.3796,830947,0
1998-05-05,5.3796,5.394,5.2652,5.3508,1083358,0
1998-05-06,5.3366,5.4227,5.1792,5.1931,1375552,0
1998-05-07,5.1601,5.2744,5.1169,5.1792,1981700,0
1998-05-08,5.222,5.2652,5.1931,5.2364,931826,0
1998-05-11,5.2744,5.2744,5.1792,5.1931,785731,0
1998-05-12,5.2028,5.2028,5.0311,5.1169,728379,0
1998-05-13,5.1792,5.1931,4.9879,5.0454,1953237,0
1998-05-14,5.0311,5.0311,4.7968,4.8542,7580612,0
1998-05-15,4.9162,4.9879,4.8732,4.8829,4168938,0
1998-05-18,4.8829,4.9453,4.8732,4.9162,1692022,0
1998-05-19,4.9453,4.9591,4.7968,4.8395,804571,0
1998-05-20,4.8301,4.9257,4.7968,4.8829,838059,0
1998-05-21,4.8829,4.9162,4.7968,4.8114,1568953,0
1998-05-22,4.8542,4.8732,4.8114,4.8114,442054,0
1998-05-26,4.8732,4.8829,4.6531,4.6531,845594,0
1998-05-27,4.6678,4.7392,4.534,4.5818,2767848,0
1998-05-28,4.5629,4.6531,4.5532,4.6531,874060,0
1998-05-29,4.7107,4.7392,4.6531,4.7253,1685742,0
1998-06-01,4.6819,4.6819,4.5629,4.6056,556753,0
1998-06-02,4.6393,4.6819,4.534,4.6393,1077920,0
1998-06-03,4.6393,4.6531,4.5629,4.6251,757685,0
1998-06-04,4.6531,4.7107,4.6056,4.6251,1322810,0
1998-06-05,4.6531,4.6819,4.5629,4.6251,1095919,0
1998-06-08,4.6251,4.6251,4.4814,4.5196,1087967,0
1998-06-09,4.5196,4.5196,4.4193,4.4483,2507472,0
1998-06-10,4.4193,4.4624,4.3334,4.3334,1230298,0
1998-06-11,4.362,4.4336,4.2856,4.2856,2629712,0
1998-06-12,4.2856,4.4909,4.276,4.4193,2626362,0
1998-06-15,4.3477,4.3907,4.2427,4.2427,882850,0
1998-06-16,4.3192,4.3334,4.2141,4.2427,2679527,0
1998-06-17,4.2856,4.4336,4.276,4.3477,1550114,0
1998-06-18,4.4051,4.4051,4.2141,4.2856,1236993,0
1998-06-19,4.2856,4.3192,4.2427,4.276,586053,0
1998-06-22,4.3047,4.4909,4.257,4.4814,2140769,0
1998-06-23,4.4909,4.7253,4.4814,4.6393,3142506,0
1998-06-24,4.6678,4.7392,4.6251,4.6966,2574035,0
1998-06-25,4.6819,4.7253,4.6251,4.7253,1955744,0
1998-06-26,4.7539,4.7968,4.6819,4.7107,797030,0
1998-06-29,4.7107,4.7107,4.6056,4.6531,1010945,0
1998-06-30,4.6531,4.7253,4.6251,4.7107,1624626,0
1998-07-01,4.768,4.8114,4.6531,4.6819,811680,0
1998-07-02,4.6819,4.7392,4.6531,4.6966,648428,0
1998-07-06,4.6966,4.6966,4.6251,4.6393,770242,0
1998-07-07,4.6393,4.6393,4.534,4.534,613266,0
1998-07-08,4.5532,4.6251,4.534,4.596,311027,0
1998-07-09,4.5818,4.6393,4.5196,4.534,631685,0
1998-07-10,4.5532,4.5532,4.3764,4.3907,962383,0
1998-07-13,4.3668,4.4288,4.1759,4.1759,1201830,0
1998-07-14,4.1759,4.3094,4.1615,4.2667,4061775,0
1998-07-15,4.2522,4.2522,4.1518,4.1759,2063326,0
1998-07-16,4.1615,4.1947,4.1326,4.1759,4348104,0
1998-07-17,4.1759,4.1947,4.1615,4.1759,1193035,0
1998-07-20,4.1759,4.1947,4.0039,4.0801,3695910,0
1998-07-21,4.0897,4.1089,3.9606,3.9752,1182157,0
1998-07-22,3.9606,3.9752,3.8316,3.9321,6610273,0
1998-07-23,3.9032,3.9606,3.889,3.9321,3876749,0
1998-07-24,3.9606,3.9606,3.8413,3.8556,1798769,0
1998-07-27,3.8028,3.8556,3.7267,3.8316,1794159,0
1998-07-28,3.8316,3.8413,3.7409,3.7409,2799665,0
1998-07-29,3.7267,3.8413,3.7267,3.7601,3573676,0
1998-07-30,3.7267,3.889,3.7267,3.7697,2260495,0
1998-07-31,3.7839,3.7839,3.6836,3.6979,2409518,0
1998-08-03,3.7601,3.8316,3.6979,3.7267,1462210,0
1998-08-04,3.7267,3.7697,3.5262,3.6406,2297753,0
1998-08-05,3.6406,3.7601,3.5497,3.5832,1245782,0
1998-08-06,3.5832,3.5976,3.4971,3.5832,1090482,0
1998-08-07,3.6119,3.6836,3.5262,3.6549,2200211,0
1998-08-10,3.6264,3.6264,3.4971,3.4971,1251226,0
1998-08-11,3.3778,3.4402,3.2633,3.4209,2643524,0
1998-08-12,3.3922,3.4971,3.3922,3.4971,1058669,0
1998-08-13,3.4971,3.5262,3.4065,3.4065,1609976,0
1998-08-14,3.4065,3.4971,3.4065,3.4971,1307735,0
1998-08-17,3.4971,3.4971,3.4402,3.4402,1366342,0
1998-08-18,3.4065,3.5497,3.4065,3.5262,1072896,0
1998-08-19,3.5404,3.6836,3.5262,3.6406,1576070,0
1998-08-20,3.6836,3.6979,3.6264,3.6979,1206854,0
1998-08-21,3.7409,3.7601,3.5976,3.6549,1193459,0
1998-08-24,3.6549,3.6693,3.5497,3.5643,932666,0
1998-08-25,3.6119,3.6119,3.3778,3.4971,2782499,0
1998-08-26,3.4402,3.4638,3.3203,3.3778,2571103,0
1998-08-27,3.4065,3.4065,3.1437,3.2774,2157935,0
1998-08-28,3.2633,3.3063,3.115,3.1294,1832257,0
1998-08-31,3.1294,3.1725,3.0004,3.0291,1434577,0
1998-09-01,3.0291,3.1725,2.7377,3.1437,2098492,0
1998-09-02,3.1725,3.2441,3.0864,3.0864,2219888,0
1998-09-03,3.0576,3.115,2.9527,3.0864,2414958,0
1998-09-04,3.115,3.3063,3.0864,3.2633,2747756,0
1998-09-08,3.3203,3.3778,3.2633,3.3063,1465970,0
1998-09-09,3.3063,3.3491,3.2774,3.3348,1146989,0
1998-09-10,3.2919,3.3922,3.2297,3.3491,3397444,0
1998-09-11,3.3778,3.6549,3.3778,3.5832,2667384,0
1998-09-14,3.7601,3.7601,3.6264,3.6549,1617931,0
1998-09-15,3.5976,3.8175,3.5976,3.7697,2555617,0
1998-09-16,3.7409,3.9032,3.7267,3.8413,2561060,0
1998-09-17,3.7839,3.8413,3.7601,3.8316,821731,0
1998-09-18,3.8175,3.8413,3.7601,3.8413,1403177,0
1998-09-21,3.8413,3.9032,3.7839,3.9032,1012199,0
1998-09-22,3.9032,3.9752,3.8175,3.8316,2759057,0
1998-09-23,3.889,4.3429,3.889,4.2091,4248473,0
1998-09-24,4.1759,4.2091,4.0468,4.0801,1452161,0
1998-09-25,4.1326,4.3668,4.1089,4.3668,2642267,0
1998-09-28,4.3668,4.3668,4.1759,4.1759,2155842,0
1998-09-29,4.1947,4.1947,4.1518,4.1759,938103,0
1998-09-30,4.1759,4.1759,3.9321,4.0801,956523,0
1998-10-01,4.0801,4.0801,3.8175,3.8556,1402762,0
1998-10-02,3.7839,3.9752,3.7839,3.9176,1025595,0
1998-10-05,3.9466,3.9606,3.8175,3.8413,1768626,0
1998-10-06,3.8413,3.9032,3.7839,3.8316,990848,0
1998-10-07,3.8175,3.8413,3.7125,3.7409,915917,0
1998-10-08,3.7267,3.8028,3.5404,3.6119,2558543,0
1998-10-09,3.6693,3.7125,3.4829,3.7125,1699144,0
1998-10-12,3.7839,3.7839,3.6836,3.6836,2153748,0
1998-10-13,3.636,3.8363,3.6217,3.8363,1639278,0
1998-10-14,3.8506,4.0276,3.8078,3.9557,5159790,0
1998-10-15,3.9847,4.013,3.8797,3.8939,1817190,0
1998-10-16,3.8797,3.9654,3.8506,3.937,1355456,0
1998-10-19,3.9557,3.9557,3.6883,3.8224,1061174,0
1998-10-20,3.8797,3.937,3.8363,3.8506,2982176,0
1998-10-21,3.8363,4.0276,3.8224,3.9225,3171810,0
1998-10-22,3.937,4.0851,3.9129,4.0705,2247518,0
1998-10-23,4.0851,4.1138,3.999,4.0705,1759838,0
1998-10-26,4.1138,4.171,4.0564,4.0851,1857374,0
1998-10-27,4.0992,4.2141,4.0276,4.0705,1617931,0
1998-10-28,4.0851,4.0851,3.937,4.013,830103,0
1998-10-29,4.013,4.1615,3.9654,3.999,1227364,0
1998-10-30,3.9654,3.9654,3.8506,3.8939,710380,0
1998-11-02,3.8651,4.1615,3.8363,4.0705,1359647,0
1998-11-03,4.0992,4.0992,3.9225,4.0705,1490250,0
1998-11-04,4.0705,4.1138,3.999,4.0705,959455,0
1998-11-05,4.0705,4.1615,4.0564,4.1138,1810486,0
1998-11-06,4.1422,4.257,4.1422,4.2331,2393612,0
1998-11-09,4.257,4.3192,4.1993,4.2141,1997189,0
1998-11-10,4.1138,4.1993,3.999,4.0564,1228621,0
1998-11-11,4.0705,4.0851,4.0276,4.0276,752242,0
1998-11-12,4.0276,4.1993,4.0276,4.1615,1150756,0
1998-11-13,4.19,4.2141,4.1138,4.171,1333270,0
1998-11-16,4.19,4.19,3.9654,4.1422,1238666,0
1998-11-17,4.1422,4.1422,4.0276,4.0564,936846,0
1998-11-18,4.0564,4.0851,4.013,4.0564,841405,0
1998-11-19,4.0564,4.0705,3.937,3.937,715820,0
1998-11-20,3.937,4.0276,3.8939,3.937,1841465,0
1998-11-23,3.9654,3.9847,3.8224,3.8651,1972911,0
1998-11-24,3.8224,3.8651,3.7361,3.7935,2885061,0
1998-11-25,3.8506,3.9225,3.7649,3.7649,1498623,0
1998-11-27,3.7649,3.8506,3.7649,3.8078,233165,0
1998-11-30,3.8224,3.8224,3.459,3.502,2307789,0
1998-12-01,3.4879,3.4879,3.2678,3.3443,3117807,0
1998-12-02,3.2822,3.3109,3.1389,3.2822,3154646,0
1998-12-03,3.2393,3.2678,3.0338,3.1485,2536357,0
1998-12-04,3.1485,3.3253,3.1389,3.3109,1897980,0
1998-12-07,3.3109,3.4879,3.3109,3.4449,3672885,0
1998-12-08,3.4255,3.5308,3.2822,3.2822,2361798,0
1998-12-09,3.2822,3.3827,3.2393,3.3253,2409518,0
1998-12-10,3.2966,3.3684,3.2537,3.2678,3012322,0
1998-12-11,3.2202,3.3491,3.1582,3.1868,2029422,0
1998-12-14,3.1868,3.1868,2.9669,3.0101,3548562,0
1998-12-15,3.1294,3.6264,3.0004,3.6264,10887210,0
1998-12-16,3.8604,3.8749,3.6406,3.8604,13951022,0
1998-12-17,3.7697,3.9512,3.7409,3.8316,4180661,0
1998-12-18,3.8316,4.066,3.8316,3.9321,3845770,0
1998-12-21,3.8604,3.8604,3.8028,3.8604,2945336,0
1998-12-22,3.8316,3.889,3.8175,3.8749,3680838,0
1998-12-23,3.8604,3.889,3.8316,3.8749,4035402,0
1998-12-24,3.889,3.9945,3.8749,3.9512,633777,0
1998-12-28,3.9176,3.9752,3.8749,3.9176,2622592,0
1998-12-29,3.9176,4.0801,3.9032,4.0039,2730593,0
1998-12-30,4.0039,4.0371,3.9606,4.0039,2665289,0
1998-12-31,3.9945,4.1233,3.9321,4.0371,2164215,0
1999-01-04,3.9945,4.1233,3.9321,4.0944,1841465,0
1999-01-05,4.0944,4.1518,4.066,4.0944,1037317,0
1999-01-06,4.0801,4.1805,4.0371,4.1663,1419089,0
1999-01-07,4.1089,4.1233,3.8604,4.0039,2780412,0
1999-01-08,4.0039,4.2808,3.9945,4.2091,3318740,0
1999-01-11,4.2952,4.3144,3.9512,4.0371,3160926,0
1999-01-12,4.0179,4.2522,3.9945,4.0468,3564467,0
1999-01-13,3.9225,4.042,3.8797,3.999,3865028,0
1999-01-14,3.999,4.0851,3.9557,3.9701,750153,0
1999-01-15,3.9557,4.042,3.8939,3.937,869035,0
1999-01-19,4.042,4.19,4.013,4.104,1855285,0
1999-01-20,4.1615,4.276,4.104,4.104,1587374,0
1999-01-21,4.1277,4.2189,4.1185,4.147,1618342,0
1999-01-22,4.0851,4.2189,4.0705,4.2189,2339608,0
1999-01-25,4.2189,4.2331,4.104,4.147,1157454,0
1999-01-26,4.1277,4.1277,4.0276,4.042,3695910,0
1999-01-27,4.0851,4.104,3.8939,3.9225,2918134,0
1999-01-28,3.9225,3.9701,3.8506,3.9225,3425489,0
1999-01-29,3.9225,4.147,3.8797,4.042,2958739,0
1999-02-01,4.013,4.013,3.9129,3.9225,4178983,0
1999-02-02,3.8939,3.9225,3.6883,3.6883,3062971,0
1999-02-03,3.7504,3.8939,3.7219,3.8506,4181498,0
1999-02-04,3.8506,3.9557,3.8078,3.8699,3846610,0
1999-02-05,3.8699,3.9847,3.8699,3.9701,1555553,0
1999-02-08,3.9847,4.0705,3.9847,3.9847,1005920,0
1999-02-09,3.999,4.013,3.8363,3.999,748897,0
1999-02-10,3.9847,3.999,3.8797,3.9129,591912,0
1999-02-11,3.9225,4.042,3.8506,3.8939,3382373,0
1999-02-12,3.8506,3.999,3.8506,3.9847,1640118,0
1999-02-16,3.9225,3.9701,3.7504,3.8699,1393972,0
1999-02-17,3.8078,3.8797,3.7504,3.8506,1192201,0
1999-02-18,3.8506,3.8699,3.7649,3.8224,837641,0
1999-02-19,3.8699,3.8797,3.8078,3.8363,2572360,0
1999-02-22,3.8699,3.9847,3.7935,3.8506,815872,0
1999-02-23,3.8506,3.8506,3.7935,3.8078,1328672,0
1999-02-24,3.8078,3.8939,3.8078,3.8224,1248710,0
1999-02-25,3.8699,3.9557,3.8363,3.9129,1715464,0
1999-02-26,3.9225,3.9225,3.8224,3.8699,1243273,0
1999-03-01,3.9225,3.9225,3.7361,3.7504,2966273,0
1999-03-02,3.7935,3.9225,3.7792,3.7935,1694537,0
1999-03-03,3.8224,3.8224,3.7219,3.7504,3073019,0
1999-03-04,3.7504,3.8797,3.7026,3.8797,2645200,0
1999-03-05,3.8939,3.9225,3.8506,3.9225,795359,0
1999-03-08,3.9701,4.0705,3.8699,3.999,1512022,0
1999-03-09,3.9847,4.013,3.6788,3.8224,2413710,0
1999-03-10,3.8699,4.0705,3.8224,4.0705,6237292,0
1999-03-11,4.2189,4.2903,4.0564,4.0705,5847147,0
1999-03-12,4.0705,4.1615,4.013,4.042,1105971,0
1999-03-15,4.0564,4.0564,3.9701,4.013,1231554,0
1999-03-16,4.0705,4.104,4.0276,4.0705,889545,0
1999-03-17,4.0705,4.2189,4.0705,4.2042,1057408,0
1999-03-18,4.2189,4.2331,4.013,4.0564,1441691,0
1999-03-19,4.0705,4.171,4.042,4.1185,1624626,0
1999-03-22,4.104,4.1185,4.013,4.042,826758,0
1999-03-23,3.9847,4.042,3.9701,4.0276,904197,0
1999-03-24,4.042,4.0851,3.9129,3.9701,1951984,0
1999-03-25,3.9847,3.9847,3.8078,3.8699,3890980,0
1999-03-26,3.9225,4.0276,3.8224,3.937,5587187,0
1999-03-29,3.999,4.0851,3.999,4.042,1858213,0
1999-03-30,4.0276,4.0276,3.8699,3.8797,3471952,0
1999-03-31,3.9225,3.9557,3.8797,3.8939,1220668,0
1999-04-01,3.8797,3.9557,3.8506,3.9225,1380156,0
1999-04-05,3.9847,3.9847,3.7649,3.937,3319157,0
1999-04-06,3.9129,3.9847,3.8797,3.8939,2301518,0
1999-04-07,3.8699,3.8939,3.7649,3.8363,1780766,0
1999-04-08,3.8363,3.9225,3.7792,3.8078,1193035,0
1999-04-09,3.7504,3.9129,3.7504,3.8363,1331179,0
1999-04-12,3.8224,3.999,3.8078,3.9701,1737648,0
1999-04-13,3.9606,4.0944,3.9321,4.0801,4673781,0
1999-04-14,4.0179,4.0801,3.9752,4.0039,1510764,0
1999-04-15,3.9945,4.2282,3.9945,4.1805,2234545,0
1999-04-16,4.1993,4.5484,4.1993,4.4434,5675933,0
1999-04-19,4.4336,4.5914,4.3858,4.4624,2810550,0
1999-04-20,4.4767,4.4767,4.2427,4.2808,3653210,0
1999-04-21,4.3144,4.4003,4.2808,4.4003,1699559,0
1999-04-22,4.4003,4.4434,4.3,4.3717,970756,0
1999-04-23,4.3429,4.3573,4.2427,4.2522,1040665,0
1999-04-26,4.2714,4.2714,4.0944,4.1089,1094663,0
1999-04-27,4.0944,4.3284,4.0468,4.3284,1537973,0
1999-04-28,4.3284,4.4767,4.3284,4.4624,1533788,0
1999-04-29,4.4624,4.6056,4.4147,4.4863,3518840,0
1999-04-30,4.5196,4.6056,4.4624,4.4624,1830162,0
1999-05-03,4.4767,4.4863,4.4147,4.4624,1437507,0
1999-05-04,4.4863,4.5196,4.4624,4.5196,2027746,0
1999-05-05,4.4863,4.4863,4.3573,4.4147,680656,0
1999-05-06,4.4003,4.4434,4.2808,4.3144,690285,0
1999-05-07,4.2282,4.5196,4.1805,4.4003,12245185,0
1999-05-10,4.4147,4.5629,4.3717,4.534,2072542,0
1999-05-11,4.4863,4.577,4.4767,4.5484,6139753,0
1999-05-12,4.4863,4.5914,4.4767,4.5484,1543420,0
1999-05-13,4.5484,4.6056,4.5196,4.5914,2684967,0
1999-05-14,4.577,4.6393,4.4767,4.5054,3013572,0
1999-05-17,4.4767,4.5196,4.3858,4.4863,2774131,0
1999-05-18,4.5054,4.5054,4.4003,4.4434,699079,0
1999-05-19,4.4624,4.6056,4.4434,4.5484,2322869,0
1999-05-20,4.5484,4.5629,4.4624,4.4767,852705,0
1999-05-21,4.4767,4.577,4.4434,4.534,1306482,0
1999-05-24,4.534,4.5484,4.4003,4.4003,2471895,0
1999-05-25,4.4003,4.4434,4.3284,4.3858,923034,0
1999-05-26,4.4147,4.4434,4.3573,4.4434,434519,0
1999-05-27,4.4336,4.4434,4.4003,4.4336,858572,0
1999-05-28,4.4147,4.4863,4.3858,4.4767,1121033,0
1999-06-01,4.4624,4.4624,4.3144,4.4147,1505742,0
1999-06-02,4.4147,4.577,4.4003,4.577,1394813,0
1999-06-03,4.6487,4.9019,4.577,4.577,2825620,0
1999-06-04,4.6393,4.768,4.6056,4.7107,1442112,0
1999-06-07,4.7107,4.8301,4.6917,4.8114,1110571,0
1999-06-08,4.7253,4.9305,4.7253,4.9162,2804267,0
1999-06-09,4.9162,4.9162,4.8542,4.8829,1486485,0
1999-06-10,4.8732,4.8829,4.8395,4.8829,1278021,0
1999-06-11,4.8301,4.9453,4.8114,4.9162,1075408,0
1999-06-14,4.9162,4.9453,4.8829,4.9019,772754,0
1999-06-15,4.9019,4.9738,4.9019,4.9162,1755233,0
1999-06-16,4.9453,4.9453,4.7253,4.8395,1038991,0
1999-06-17,4.9019,5.0454,4.8301,5.0213,2125704,0
1999-06-18,5.0356,5.0454,4.9305,5.0028,761453,0
1999-06-21,5.0356,5.0356,4.9305,4.9591,1056572,0
1999-06-22,4.9305,5.0028,4.9162,4.9453,1128577,0
1999-06-23,4.8829,4.9738,4.8114,4.8732,996714,0
1999-06-24,4.9162,4.9162,4.7392,4.7968,511962,0
1999-06-25,4.8114,4.8114,4.768,4.7827,642988,0
1999-06-28,4.7827,4.7827,4.4624,4.6917,1407790,0
1999-06-29,4.6777,4.7539,4.6678,4.7392,2660688,0
1999-06-30,4.7392,4.9305,4.7253,4.7539,2532173,0
1999-07-01,4.6917,4.7827,4.6917,4.768,1009268,0
1999-07-02,4.7827,4.9162,4.768,4.8395,670612,0
1999-07-06,4.7827,4.8395,4.6777,4.768,1591555,0
1999-07-07,4.9019,4.9019,4.6917,4.7827,796618,0
1999-07-08,4.8395,4.9019,4.7539,4.7968,772335,0
1999-07-09,4.7968,4.8542,4.6777,4.6917,1226947,0
1999-07-12,4.7539,4.7827,4.6251,4.6487,1153696,0
1999-07-13,4.6106,4.658,4.5673,4.6295,980384,0
1999-07-14,4.6868,4.7015,4.5245,4.6295,2186823,0
1999-07-15,4.5867,4.6728,4.5867,4.6106,1376392,0
1999-07-16,4.6106,4.7015,4.596,4.658,793679,0
1999-07-19,4.658,4.6728,4.558,4.644,578105,0
1999-07-20,4.8206,5.0405,4.7919,4.8017,4649504,0
1999-07-21,4.8017,4.8017,4.6295,4.7015,1398997,0
1999-07-22,4.7204,4.7729,4.644,4.7588,1352947,0
1999-07-23,4.8206,5.0833,4.8206,5.0263,1870349,0
1999-07-26,4.9979,5.0263,4.7919,4.7919,727550,0
1999-07-27,4.8017,4.8639,4.6728,4.7015,2183052,0
1999-07-28,4.7015,4.8017,4.6868,4.7301,1416162,0
1999-07-29,4.7492,5.0979,4.7204,5.0692,2884219,0
1999-07-30,5.0263,5.1265,4.9403,5.0263,1986305,0
1999-08-02,5.0263,5.0833,4.9114,5.0692,866940,0
1999-08-03,5.0979,5.1553,4.9403,4.964,775267,0
1999-08-04,4.9831,5.1695,4.964,5.1695,1146159,0
1999-08-05,5.1695,5.5517,5.1695,5.4227,6612782,0
1999-08-06,5.4802,5.8767,5.4655,5.8627,11362755,0
1999-08-09,5.8767,5.9194,5.7766,5.8192,5810728,0
1999-08-10,5.7904,5.7904,5.2463,5.2603,12553698,0
1999-08-11,5.2889,5.6141,5.2889,5.4516,51835242,0
1999-08-12,5.5657,5.5853,5.4655,5.5231,12158532,0
1999-08-13,5.5657,5.5657,5.4516,5.5132,4097775,0
1999-08-16,5.4992,5.5231,5.437,5.4516,5067693,0
1999-08-17,5.5657,5.5657,5.437,5.4655,3458139,0
1999-08-18,5.5132,5.5231,5.437,5.437,2355935,0
1999-08-19,5.4516,5.6425,5.4516,5.5517,4002748,0
1999-08-20,5.6283,5.6283,5.542,5.5657,2432128,0
1999-08-23,5.6141,5.6141,5.5132,5.5517,3135810,0
1999-08-24,5.542,5.6283,5.5231,5.542,1374718,0
1999-08-25,5.542,5.5657,5.5231,5.542,3661582,0
1999-08-26,5.5231,5.5517,5.4516,5.4516,4632756,0
1999-08-27,5.5132,5.5132,5.437,5.4516,2490308,0
1999-08-30,5.437,5.5132,5.437,5.4802,1202249,0
1999-08-31,5.4802,5.6855,5.4802,5.6141,2983858,0
1999-09-01,5.6425,5.6855,5.6283,5.6567,2390682,0
1999-09-02,5.5994,5.5994,5.4516,5.4992,2708825,0
1999-09-03,5.5231,5.542,5.4655,5.5132,1990072,0
1999-09-07,5.4802,5.7478,5.4802,5.6283,2857017,0
1999-09-08,5.5853,5.8767,5.5657,5.6425,4308755,0
1999-09-09,5.7571,5.9389,5.7478,5.9389,3786747,0
1999-09-10,5.9627,5.9627,5.6855,5.8192,2782917,0
1999-09-13,5.8192,5.8192,5.671,5.7283,1734716,0
1999-09-14,5.7478,5.7571,5.5231,5.542,2177607,0
1999-09-15,5.542,5.5657,5.3796,5.394,2821430,0
1999-09-16,5.4083,5.4655,5.3796,5.4655,1311923,0
1999-09-17,5.4083,5.5657,5.394,5.4802,1584018,0
1999-09-20,5.5231,5.8192,5.4992,5.6855,5308814,0
1999-09-21,5.6425,5.6567,5.3796,5.3796,3881356,0
1999-09-22,5.4227,5.4992,5.2889,5.3796,4629412,0
1999-09-23,5.437,5.4516,5.2175,5.2463,1715464,0
1999-09-24,5.2463,5.2463,4.7729,4.9207,4257265,0
1999-09-27,5.0979,5.1265,5.0117,5.1169,3175160,0
1999-09-28,5.1695,5.1887,4.7301,4.7919,4321733,0
1999-09-29,4.8351,4.9979,4.8351,4.9542,5645798,0
1999-09-30,4.964,5.1455,4.964,4.9979,2458916,0
1999-10-01,4.964,5.0692,4.9542,4.9979,1524161,0
1999-10-04,4.9403,5.0405,4.878,5.0263,1881652,0
1999-10-05,4.9831,4.9979,4.7588,4.9403,3188975,0
1999-10-06,4.9207,4.9207,4.8351,4.8639,1712958,0
1999-10-07,4.9114,5.0692,4.8206,5.0405,1833513,0
1999-10-08,4.9403,5.0405,4.7919,4.8017,3818981,0
1999-10-11,4.8206,4.964,4.7492,4.9403,1333270,0
1999-10-12,4.9979,5.1887,4.9979,5.1169,2278497,0
1999-10-13,5.0643,5.1792,4.8829,4.9305,2332499,0
1999-10-14,4.9453,5.0643,4.8114,4.9738,1553041,0
1999-10-15,4.9879,4.9879,4.6344,4.7107,3482417,0
1999-10-18,4.6777,4.7968,4.6678,4.7344,2229935,0
1999-10-19,4.8114,5.1218,4.7968,4.9738,2073795,0
1999-10-20,5.0356,5.2364,5.0356,5.227,2859107,0
1999-10-21,5.1931,5.2364,4.9591,5.0356,931410,0
1999-10-22,5.0028,5.4179,5.0028,5.2506,1782859,0
1999-10-25,5.2702,5.2702,4.9453,5.074,846427,0
1999-10-26,5.1504,5.1646,4.9738,4.9738,1793328,0
1999-10-27,4.9879,5.1075,4.9453,4.9738,1523744,0
1999-10-28,4.9738,5.1218,4.7107,4.8395,2137846,0
1999-10-29,4.8395,4.9019,4.6917,4.9019,1645553,0
1999-11-01,4.8829,4.9591,4.8395,4.9453,874892,0
1999-11-02,4.9453,4.9453,4.4147,4.5293,3961729,0
1999-11-03,4.5196,4.6777,4.4863,4.6344,5973151,0
1999-11-04,4.6344,4.6777,4.3573,4.4574,1701230,0
1999-11-05,4.4767,4.5054,4.0897,4.3144,10351809,0
1999-11-08,4.3144,4.4434,4.3144,4.4147,3635211,0
1999-11-09,4.4288,4.577,4.4003,4.5629,4244291,0
1999-11-10,4.577,4.768,4.5484,4.6487,2261332,0
1999-11-11,4.6777,4.6777,4.5054,4.5629,1921842,0
1999-11-12,4.5293,4.7204,4.5054,4.6201,2492407,0
1999-11-15,4.6201,4.768,4.6201,4.7344,1330763,0
1999-11-17,4.6201,5.1361,4.6056,4.9162,3244648,0
1999-11-18,4.768,4.8542,4.6344,4.7968,2887572,0
1999-11-19,4.6777,4.7204,4.577,4.6201,4784291,0
1999-11-22,4.5914,4.6917,4.4767,4.577,2658589,0
1999-11-23,4.5629,4.5914,4.3238,4.5293,9147468,0
1999-11-24,4.5629,4.6917,4.5629,4.6487,6265754,0
1999-11-26,4.6487,4.6777,4.6344,4.6487,1209369,0
1999-11-29,4.5914,4.6056,4.4147,4.4147,4556154,0
1999-11-30,4.4147,4.4767,4.2808,4.3573,3955867,0
1999-12-01,4.4147,4.4767,4.3144,4.4003,3116135,0
1999-12-02,4.3573,4.3573,4.1947,4.2091,2879621,0
1999-12-03,4.2667,4.2808,4.0039,4.0897,2076724,0
1999-12-06,4.0039,4.0753,3.8844,3.8844,2080072,0
1999-12-07,3.6501,3.7219,3.4113,3.5643,20051427,0
1999-12-08,3.5643,3.7649,3.3827,3.6788,9582822,0
1999-12-09,3.7839,3.8272,3.5308,3.7219,4415080,0
1999-12-10,3.7552,3.7552,3.5452,3.6788,3916097,0
1999-12-13,3.7409,4.0039,3.7075,3.7649,4960952,0
1999-12-14,3.8078,3.8556,3.7075,3.7409,2831479,0
1999-12-15,3.7409,3.8985,3.7409,3.7981,6432788,0
1999-12-16,3.8272,3.9895,3.8272,3.9895,6513575,0
1999-12-17,4.0468,4.0468,3.9701,4.0468,4452758,0
1999-12-20,4.0468,4.0611,3.9129,4.0179,4126657,0
1999-12-21,4.0179,4.0468,3.9273,4.0039,2307374,0
1999-12-22,3.9701,4.0039,3.8844,3.9606,2513754,0
1999-12-23,3.8985,4.1185,3.8844,4.0179,4427639,0
1999-12-27,3.9895,4.0468,3.8078,3.8844,2357609,0
1999-12-28,4.0039,4.0322,3.7839,4.0039,3674560,0
1999-12-29,4.0611,4.1615,4.0039,4.0753,1409880,0
1999-12-30,4.1615,4.1615,3.8844,4.0179,1977512,0
1999-12-31,3.9701,4.1326,3.8985,4.1326,967410,0
2000-01-03,4.0468,4.0897,3.5308,3.6501,4155963,0
2000-01-04,3.5308,3.6788,3.4736,3.6501,5654165,0
2000-01-05,3.588,3.6501,3.502,3.5452,3765398,0
2000-01-06,3.5452,3.8844,3.5163,3.8413,4140057,0
2000-01-07,3.8844,3.9466,3.7552,3.7981,2884640,0
2000-01-10,3.7409,3.8272,3.6788,3.8272,2091795,0
2000-01-11,3.7649,3.9129,3.7649,3.8556,2918134,0
2000-01-12,3.846,3.908,3.7889,3.8651,2175933,0
2000-01-13,3.889,3.9945,3.8797,3.937,4496293,0
2000-01-14,3.9945,4.042,3.908,4.0087,5336440,0
2000-01-18,4.0705,4.2331,3.937,4.0276,3879263,0
2000-01-19,4.0801,4.1993,4.042,4.042,1739742,0
2000-01-20,4.0276,4.042,3.7744,3.9512,4438102,0
2000-01-21,3.9945,4.0801,3.8028,3.8316,8121036,0
2000-01-24,3.7744,3.8175,3.6406,3.7409,5712355,0
2000-01-25,3.7409,3.8175,3.6693,3.6836,5580072,0
2000-01-26,3.7026,3.8316,3.7026,3.7267,4778856,0
2000-01-27,3.7409,3.8028,3.5976,3.6406,2726410,0
2000-01-28,3.6406,3.7026,3.5832,3.5976,2404920,0
2000-01-31,3.6549,3.7601,3.5497,3.7409,3226223,0
2000-02-01,3.7171,3.8175,3.6836,3.7744,2892592,0
2000-02-02,3.8316,3.937,3.8316,3.889,4292012,0
2000-02-03,3.9225,3.9654,3.8028,3.8028,3578282,0
2000-02-04,3.7889,3.908,3.5976,3.7026,2709665,0
2000-02-07,3.7601,3.8028,3.6406,3.6693,3265993,0
2000-02-08,3.7026,3.7409,3.6119,3.6549,2471472,0
2000-02-09,3.6836,3.7409,3.5067,3.5497,3962565,0
2000-02-10,3.5497,3.7409,3.5497,3.7409,3806003,0
2000-02-11,3.7601,3.7601,3.5976,3.6836,3185203,0
2000-02-14,3.6836,3.7409,3.6119,3.7171,2163377,0
2000-02-15,3.7171,3.889,3.7026,3.8316,2804267,0
2000-02-16,3.8651,3.908,3.7601,3.7601,2582404,0
2000-02-17,3.7889,3.8175,3.7409,3.8175,4804384,0
2000-02-18,3.8175,3.8316,3.7026,3.7026,2925245,0
2000-02-22,3.6836,3.7267,3.5832,3.6549,1417411,0
2000-02-23,3.6264,3.7171,3.4638,3.4782,2961249,0
2000-02-24,3.5262,3.5262,3.2441,3.3013,5281601,0
2000-02-25,3.3158,3.3635,3.2249,3.2727,5678862,0
2000-02-28,3.3158,3.4209,3.2586,3.3443,3287342,0
2000-02-29,3.3443,3.5976,3.33,3.5976,9039466,0
2000-03-01,3.6549,3.7171,3.5976,3.6836,6503527,0
2000-03-02,3.7744,4.2141,3.7744,4.19,9113982,0
2000-03-03,4.19,4.276,3.9225,4.0801,6441576,0
2000-03-06,4.042,4.2141,4.0087,4.0992,2001379,0
2000-03-07,4.276,4.4671,4.1567,4.4051,4214986,0
2000-03-08,4.3955,4.5867,4.276,4.4529,7303076,0
2000-03-09,4.4814,4.5102,4.3334,4.424,2824364,0
2000-03-10,4.3477,4.5102,4.2427,4.3764,5039646,0
2000-03-13,4.3192,4.4671,4.2903,4.3047,1643045,0
2000-03-14,4.3192,4.4386,4.276,4.362,2799665,0
2000-03-15,4.424,4.4529,4.2141,4.3192,2593707,0
2000-03-16,4.3192,4.5673,4.3047,4.424,3741118,0
2000-03-17,4.424,4.4814,4.3192,4.362,1505742,0
2000-03-20,4.3192,4.3477,4.19,4.3334,2555200,0
2000-03-21,4.3334,4.4529,4.2903,4.4051,3472786,0
2000-03-22,4.5102,4.644,4.3334,4.4671,8202247,0
2000-03-23,4.4814,4.4958,4.424,4.4814,2936548,0
2000-03-24,4.4671,4.5102,4.3334,4.3477,3872140,0
2000-03-27,4.3334,4.4529,4.3047,4.3477,3255528,0
2000-03-28,4.4051,4.6868,4.4051,4.558,3907308,0
2000-03-29,4.5673,5.1169,4.5673,4.9738,6105011,0
2000-03-30,5.1169,5.6758,5.074,5.4277,11821552,0
2000-03-31,5.4083,5.5994,4.9979,4.9979,6430692,0
2000-04-03,5.1887,5.5132,5.1314,5.4846,4627318,0
2000-04-04,5.633,5.6758,5.1455,5.3508,9228678,0
2000-04-05,5.4516,5.542,5.1601,5.2652,4432246,0
2000-04-06,5.3226,5.5132,5.2889,5.4846,2282265,0
2000-04-07,5.4705,5.6183,5.4277,5.5705,2394452,0
2000-04-10,5.5567,5.5705,5.2028,5.3079,3623072,0
2000-04-11,5.3226,5.633,5.3226,5.5281,3407068,0
2000-04-12,5.6378,5.8862,5.6233,5.7428,7037257,0
2000-04-13,5.671,5.8336,5.6567,5.7855,4034564,0
2000-04-14,5.8003,5.8003,5.3989,5.4895,4265640,0
2000-04-17,5.5376,5.5376,5.3129,5.4179,2761572,0
2000-04-18,5.3558,5.6378,5.3129,5.6091,2843205,0
2000-04-19,5.5804,5.7855,5.3989,5.4753,4586290,0
2000-04-20,5.7855,5.8003,5.4606,5.6233,6169893,0
2000-04-24,5.5615,5.5804,5.4466,5.4895,4218336,0
2000-04-25,5.5517,5.6567,5.5517,5.5804,3529305,0
2000-04-26,5.6091,5.6567,5.5517,5.5804,3128275,0
2000-04-27,5.5517,5.7142,5.5087,5.671,4376151,0
2000-04-28,5.6567,5.8719,5.6567,5.8719,4785549,0
2000-05-01,5.9053,6.1682,5.8719,6.1107,9345052,0
2000-05-02,6.1392,6.4643,6.1253,6.3495,7818802,0
2000-05-03,6.3353,6.4213,6.1682,6.1965,7707446,0
2000-05-04,6.1965,6.6407,6.1682,6.5406,8504905,0
2000-05-05,6.4783,6.7606,6.4643,6.713,5499699,0
2000-05-08,6.6407,6.9516,6.6123,6.8511,7084140,0
2000-05-09,6.8318,6.9369,6.5506,6.7465,6977395,0
2000-05-10,6.713,6.8035,6.5691,6.7891,3060876,0
2000-05-11,6.8511,6.9658,6.8035,6.9516,5129232,0
2000-05-12,6.9658,7.028,6.8227,7.0133,4007779,0
2000-05-15,6.9852,7.0707,6.9658,6.9658,6937206,0
2000-05-16,6.9658,6.9658,6.5691,6.6123,5756304,0
2000-05-17,6.6407,7.2001,6.6123,7.0568,8023080,0
2000-05-18,7.028,7.2766,6.9084,7.2001,7714155,0
2000-05-19,7.262,7.439,7.0997,7.3384,9888408,0
2000-05-22,7.3479,7.5442,7.2766,7.3622,5215881,0
2000-05-23,7.4532,7.5294,7.3384,7.3479,8725929,0
2000-05-24,7.3622,7.5442,7.2479,7.2766,4836201,0
2000-05-25,7.439,7.439,7.0133,7.1474,7516143,0
2000-05-26,7.2001,7.3053,7.028,7.0854,6170311,0
2000-05-30,7.0854,7.3815,7.0373,7.3479,5803191,0
2000-05-31,7.3815,7.7018,7.3622,7.6779,7962384,0
2000-06-01,7.7641,7.7641,7.4104,7.5727,5002801,0
2000-06-02,7.6158,7.6635,7.1759,7.2001,8105968,0
2000-06-05,7.2001,7.2001,6.9946,7.1281,3739028,0
2000-06-06,7.0707,7.4244,7.0707,7.4104,5296671,0
2000-06-07,7.4104,7.6442,7.1474,7.3815,4738664,0
2000-06-08,7.439,7.7921,7.4244,7.6017,4154710,0
2000-06-09,7.6017,7.6017,7.4532,7.4819,2805102,0
2000-06-12,7.5442,7.7782,7.5294,7.6872,3115721,0
2000-06-13,7.7493,7.8971,7.7207,7.8497,3064228,0
2000-06-14,7.8644,8.0121,7.8402,7.912,2463942,0
2000-06-15,7.883,7.9547,7.6872,7.8497,5256903,0
2000-06-16,7.883,8.2368,7.883,8.1746,6236872,0
2000-06-19,8.146,8.2224,7.912,8.0694,4627318,0
2000-06-20,7.912,7.9405,7.7641,7.9262,4508016,0
2000-06-21,7.9262,8.0029,7.7207,7.9405,6986185,0
2000-06-22,8.1032,8.1032,7.5008,7.6302,3641072,0
2000-06-23,7.6872,7.9262,7.6779,7.8068,1360901,0
2000-06-26,7.8497,7.9695,7.5584,7.6779,1350018,0
2000-06-27,7.6158,7.7921,7.5108,7.7782,3291534,0
2000-06-28,7.7641,7.912,7.6635,7.8971,2098077,0
2000-06-29,7.912,8.1032,7.8068,7.9695,2660688,0
2000-06-30,7.9695,8.1172,7.7353,7.8928,3514230,0
2000-07-03,7.9262,7.9833,7.7353,7.7782,999642,0
2000-07-05,7.7641,7.7641,6.9084,6.9852,9006816,0
2000-07-06,7.2001,7.2906,6.4501,6.7891,13910841,0
2000-07-07,6.7316,7.1141,6.6605,7.0854,7686519,0
2000-07-10,7.5442,7.5584,7.1474,7.1759,5825377,0
2000-07-11,7.2001,7.6779,7.2001,7.6442,10708881,0
2000-07-12,7.912,7.9262,7.4104,7.4244,6883209,0
2000-07-13,7.4195,7.6536,7.138,7.5492,6816225,0
2000-07-14,7.5492,7.6108,7.3293,7.4483,2911016,0
2000-07-17,7.4483,7.6682,7.1094,7.1806,5471235,0
2000-07-18,7.1231,7.4483,7.1231,7.4483,5388350,0
2000-07-19,7.4294,7.4483,7.2669,7.3146,2095147,0
2000-07-20,7.3146,7.3146,6.7508,6.8561,5184492,0
2000-07-21,6.9133,6.9133,6.369,6.6315,5730353,0
2000-07-24,6.6505,6.7415,6.3828,6.4595,4359405,0
2000-07-25,6.5882,6.7415,6.3116,6.3828,4861735,0
2000-07-26,6.3976,6.6651,6.3828,6.579,5447372,0
2000-07-27,6.6315,7.0521,6.6315,6.9755,7020508,0
2000-07-28,6.9755,7.2576,6.9755,7.0948,3294466,0
2000-07-31,7.3293,7.3293,6.8705,6.9901,2592449,0
2000-08-01,6.9755,7.4195,6.9615,7.3004,3206979,0
2000-08-02,7.2864,7.5819,7.2864,7.5678,4357315,0
2000-08-03,7.6872,8.0359,7.4483,7.4483,5186584,0
2000-08-04,7.5968,7.8497,7.4629,7.7303,4198662,0
2000-08-07,7.7734,7.9217,7.7111,7.7878,2608780,0
2000-08-08,7.7878,7.9786,7.7303,7.7592,3653628,0
2000-08-09,8.0267,8.0267,7.8306,7.8306,2578635,0
2000-08-10,7.9786,8.1891,7.9217,8.084,5322211,0
2000-08-11,8.1268,8.1411,7.9931,8.0983,2931945,0
2000-08-14,8.1123,8.4995,8.1123,8.218,9608362,0
2000-08-15,8.2746,8.5143,8.2746,8.3945,3992703,0
2000-08-16,8.4087,8.5143,8.2894,8.3371,4750808,0
2000-08-17,8.4519,8.9249,8.4519,8.571,8340393,0
2000-08-18,8.6333,8.6858,8.3609,8.5423,3249671,0
2000-08-21,8.7005,8.7621,8.466,8.5998,3217441,0
2000-08-22,8.7192,8.8672,8.6333,8.6766,3378184,0
2000-08-23,8.7482,9.0106,8.7005,8.9249,4430992,0
2000-08-24,8.9249,9.001,8.7482,8.982,5358210,0
2000-08-25,8.9581,9.001,8.7957,8.9681,2375614,0
2000-08-28,8.9681,9.0872,8.9249,8.9681,2293565,0
2000-08-29,9.0106,9.3405,8.9249,9.2068,4519735,0
2000-08-30,9.2068,9.2501,8.8196,8.9581,5838777,0
2000-08-31,9.0444,9.1632,9.001,9.0444,2258822,0
2000-09-01,9.102,9.2637,9.0872,9.102,3817720,0
2000-09-05,9.0444,9.1299,8.982,9.102,2535102,0
2000-09-06,9.073,9.2834,9.0444,9.2834,5591794,0
2000-09-07,9.2834,9.2934,9.1299,9.2934,2861199,0
2000-09-08,9.1448,9.2068,8.9391,9.1632,3632278,0
2000-09-11,9.1632,9.4278,9.102,9.384,3299481,0
2000-09-12,9.4278,9.576,9.3068,9.517,4885179,0
2000-09-13,9.576,9.576,9.1632,9.2834,4327168,0
2000-09-14,9.2834,9.3987,9.0582,9.369,1963281,0
2000-09-15,9.3551,9.546,9.2501,9.3405,5101183,0
2000-09-18,9.3405,9.503,9.3068,9.4453,4466991,0
2000-09-19,9.4453,9.517,9.1205,9.1732,5135507,0
2000-09-20,9.2355,9.576,9.1732,9.384,6914180,0
2000-09-21,9.3405,9.3405,9.0106,9.0444,6267005,0
2000-09-22,8.982,9.2934,8.9249,8.982,5474584,0
2000-09-25,8.9105,8.9105,8.4806,8.7957,5212120,0
2000-09-26,8.8484,9.3405,8.8484,9.2068,3140410,0
2000-09-27,9.2637,9.4123,9.2068,9.3405,3857076,0
2000-09-28,9.4278,9.4883,9.2208,9.2208,3692981,0
2000-09-29,9.2834,9.666,9.1299,9.1922,4418010,0
2000-10-02,9.3263,9.4603,9.2934,9.384,2884640,0
2000-10-03,9.384,9.3987,9.2834,9.3405,2266350,0
2000-10-04,9.2934,9.3068,8.8817,8.8958,5561234,0
2000-10-05,8.9391,8.982,8.6858,8.7334,3401207,0
2000-10-06,8.7482,9.001,8.7482,8.9681,4945039,0
2000-10-09,9.0106,9.1299,8.8672,8.9581,1157040,0
2000-10-10,9.0106,9.666,8.982,9.59,8474341,0
2000-10-11,9.785,10.136,9.708,9.99,11558664,0
2000-10-12,9.932,10.183,9.839,9.956,6729157,0
2000-10-13,9.937,9.937,9.698,9.835,4878904,0
2000-10-16,9.937,9.937,9.643,9.675,3516745,0
2000-10-17,9.698,10.102,9.675,10.058,6020875,0
2000-10-18,10.058,10.236,9.98,9.999,8406948,0
2000-10-19,10.023,10.178,9.98,9.98,6061473,0
2000-10-20,10.023,10.295,10.008,10.28,4351455,0
2000-10-23,10.295,10.38,9.908,10.166,3331711,0
2000-10-24,10.122,10.178,9.2599,9.4643,4479128,0
2000-10-25,9.3166,9.3357,8.3561,8.7096,10145437,0
2000-10-26,8.7096,8.9918,8.7096,8.9631,5582167,0
2000-10-27,8.9631,9.2306,8.5191,9.054,6963162,0
2000-10-30,8.9631,9.1545,8.786,9.1398,3360179,0
2000-10-31,9.1108,9.3494,8.9058,9.3166,3911491,0
2000-11-01,10.166,10.28,9.718,9.966,88969308,0
2000-11-02,9.937,9.937,9.684,9.718,11970577,0
2000-11-03,9.718,9.859,9.586,9.586,3613023,0
2000-11-06,9.599,9.599,9.3166,9.4353,3703022,0
2000-11-07,9.522,9.614,9.3357,9.4353,2592033,0
2000-11-08,9.4983,9.746,9.4794,9.675,4545684,0
2000-11-09,9.675,9.698,9.3357,9.3938,2286033,0
2000-11-10,9.4504,9.4983,9.3938,9.4353,1904675,0
2000-11-13,9.4643,9.513,9.1878,9.216,3010226,0
2000-11-14,9.2306,9.586,9.2306,9.522,4049633,0
2000-11-15,9.643,10.394,9.643,10.352,6495574,0
2000-11-16,10.352,10.65,10.178,10.515,7011723,0
2000-11-17,10.458,10.515,10.208,10.323,3434281,0
2000-11-20,10.38,10.38,9.937,9.999,3179346,0
2000-11-21,9.893,10.409,9.879,10.394,6400131,0
2000-11-22,10.394,10.468,10.146,10.409,3391580,0
2000-11-24,10.631,10.793,10.586,10.769,2527148,0
2000-11-27,10.784,10.887,10.557,10.826,3335064,0
2000-11-28,10.826,10.974,10.693,10.709,4104049,0
2000-11-29,10.65,10.665,9.845,10.131,5735378,0
2000-11-30,10.131,10.515,9.789,10.043,8819697,0
2000-12-01,10.102,10.515,10.058,10.515,5284538,0
2000-12-04,10.577,11.047,10.577,10.887,4988575,0
2000-12-05,10.887,11.284,10.784,10.901,7888704,0
2000-12-06,11.181,11.341,11.033,11.27,5594303,0
2000-12-07,11.356,11.562,10.365,10.751,11280287,0
2000-12-08,10.855,10.887,10.515,10.793,7325673,0
2000-12-11,10.855,11.284,10.826,11.237,3290275,0
2000-12-12,11.237,11.446,10.945,11.432,3947915,0
2000-12-13,11.432,11.715,11.37,11.582,7158650,0
2000-12-14,11.298,11.508,11.11,11.166,7170373,0
2000-12-15,11.123,11.341,11.076,11.27,5128386,0
2000-12-18,11.298,11.936,11.284,11.715,6829204,0
2000-12-19,11.728,12.292,11.728,11.936,8390625,0
2000-12-20,11.921,12.245,11.743,11.859,6526971,0
2000-12-21,11.949,12.422,11.949,12.216,7252416,0
2000-12-22,12.23,12.321,12.069,12.302,2271381,0
2000-12-26,12.302,13.226,12.302,13.149,7447493,0
2000-12-27,13.134,13.268,12.9,13.268,5888172,0
2000-12-28,13.226,13.411,13.105,13.354,5252718,0
2000-12-29,13.354,13.401,12.761,12.924,5087369,0
2001-01-02,12.88,13.134,12.455,12.675,8637181,0
2001-01-03,12.542,12.748,11.49,11.597,11115357,0
2001-01-04,11.597,11.695,10.769,10.974,15586948,0
2001-01-05,11.209,11.462,10.974,11.313,6537855,0
2001-01-08,11.356,11.936,11.356,11.626,7375073,0
2001-01-09,11.771,11.786,11.253,11.446,7984992,0
2001-01-10,11.475,11.921,11.446,11.518,5071043,0
2001-01-11,11.653,11.815,11.209,11.27,4882670,0
2001-01-12,11.253,11.253,10.979,11.086,7168282,0
2001-01-16,10.835,11.442,10.774,11.35,5009928,0
2001-01-17,11.294,11.294,10.492,10.582,8069548,0
2001-01-18,10.357,10.357,9.723,10.3,15421181,0
2001-01-19,10.188,10.596,9.99,10.478,9701711,0
2001-01-22,10.478,10.774,10.478,10.656,3840750,0
2001-01-23,10.732,10.998,10.718,10.892,5896546,0
2001-01-24,10.907,11.119,10.774,10.892,7231071,0
2001-01-25,10.892,11.261,10.845,11.204,3838238,0
2001-01-26,11.142,11.322,11.027,11.1,4982714,0
2001-01-29,11.1,11.253,10.745,10.745,4026611,0
2001-01-30,10.751,10.793,10.352,10.534,5005740,0
2001-01-31,10.534,10.718,10.3,10.357,6570086,0
2001-02-01,10.458,10.534,9.99,10.241,4526852,0
2001-02-02,10.3,10.774,10.3,10.76,7426142,0
2001-02-05,10.488,10.93,10.488,10.718,3446418,0
2001-02-06,10.835,11.07,10.656,10.92,3219951,0
2001-02-07,11.11,11.317,10.718,11.219,4477033,0
2001-02-08,11.132,11.304,10.892,10.916,2987203,0
2001-02-09,10.92,11.356,10.892,11.243,4164337,0
2001-02-12,11.499,11.543,10.94,11.027,4164337,0
2001-02-13,10.859,11.209,10.774,11.171,3591263,0
2001-02-14,11.175,11.442,11.132,11.147,3787584,0
2001-02-15,11.142,11.142,10.656,10.728,5139693,0
2001-02-16,10.964,11.175,10.826,10.901,4734901,0
2001-02-20,10.901,11.07,10.835,10.855,3538511,0
2001-02-21,10.964,11.191,10.586,10.586,7168282,0
2001-02-22,10.646,10.728,10.418,10.444,3286507,0
2001-02-23,10.444,10.631,10.208,10.323,3324185,0
2001-02-26,10.38,10.534,10.313,10.488,4841230,0
2001-02-27,10.478,10.646,10.458,10.505,2704640,0
2001-02-28,10.505,10.505,10.188,10.323,3484929,0
2001-03-01,10.241,10.409,10.188,10.333,5076906,0
2001-03-02,10.488,10.713,10.394,10.684,9770360,0
2001-03-05,10.797,11.013,10.774,10.826,3067575,0
2001-03-06,10.988,11.11,10.964,10.979,4708939,0
2001-03-07,11.261,11.653,11.204,11.552,8768626,0
2001-03-08,11.771,11.911,11.317,11.901,5914125,0
2001-03-09,11.84,12.006,11.705,11.936,6989952,0
2001-03-12,11.815,11.84,11.228,11.253,5107882,0
2001-03-13,11.247,11.27,10.887,11.11,6858092,0
2001-03-14,10.845,11.023,10.709,10.784,4249309,0
2001-03-15,10.988,11.013,10.534,10.606,3282323,0
2001-03-16,10.534,10.751,10.478,10.606,4916160,0
2001-03-19,10.562,10.892,10.562,10.816,3038689,0
2001-03-20,10.875,11.247,10.764,11.057,5239743,0
2001-03-21,11.086,11.114,10.394,10.444,5939660,0
2001-03-22,10.444,10.458,9.849,10.146,5073139,0
2001-03-23,10.174,10.478,10.068,10.295,3648603,0
2001-03-26,10.295,10.478,10.232,10.28,4433081,0
2001-03-27,10.3,10.374,9.956,10.023,12365324,0
2001-03-28,10.068,10.174,9.849,9.932,2780828,0
2001-03-29,9.77,9.77,9.3068,9.4933,6894506,0
2001-03-30,9.4933,9.817,9.4933,9.76,5493421,0
2001-04-02,9.821,9.849,9.3405,9.3938,8498619,0
2001-04-03,9.3889,9.4023,8.9155,8.9724,5985709,0
2001-04-04,9.1156,9.369,8.9772,9.2699,7464237,0
2001-04-05,9.2834,9.576,9.2116,9.551,8596996,0
2001-04-06,9.566,9.59,9.2738,9.556,3515490,0
2001-04-09,9.733,9.946,9.733,9.946,2525891,0
2001-04-10,10.087,10.218,9.946,10.178,4512197,0
2001-04-11,10.357,10.357,10.087,10.112,4121216,0
2001-04-12,10.17,10.31,10.112,10.277,3854981,0
2001-04-16,10.262,10.631,10.262,10.572,3556929,0
2001-04-17,10.567,10.76,10.428,10.741,5315929,0
2001-04-18,10.741,10.859,10.52,10.543,8602019,0
2001-04-19,10.488,10.5,9.893,10.254,8618348,0
2001-04-20,10.232,10.453,10.136,10.357,3865445,0
2001-04-23,10.428,11.129,10.404,11.119,9602080,0
2001-04-24,10.964,11.28,10.964,11.057,6871905,0
2001-04-25,11.261,11.375,11.11,11.304,5475423,0
2001-04-26,11.518,11.622,11.337,11.337,4456107,0
2001-04-27,11.337,11.375,11.086,11.209,4412152,0
2001-04-30,11.185,11.38,10.76,10.998,6129290,0
2001-05-01,10.96,10.96,10.665,10.774,7639633,0
2001-05-02,10.665,10.67,10.052,10.058,9686642,0
2001-05-03,10.077,10.241,9.751,9.98,6564225,0
2001-05-04,10.014,10.428,10.014,10.338,6827952,0
2001-05-07,10.52,10.567,10.323,10.348,6002035,0
2001-05-08,10.365,10.478,10.222,10.428,3137480,0
2001-05-09,10.428,10.718,10.428,10.718,3558186,0
2001-05-10,10.693,10.76,10.52,10.562,4811920,0
2001-05-11,10.567,10.567,10.458,10.525,4718992,0
2001-05-14,10.684,10.774,10.582,10.774,3150043,0
2001-05-15,10.774,11.247,10.774,11.175,6107103,0
2001-05-16,11.237,11.49,11.185,11.204,8104708,0
2001-05-17,11.023,11.47,10.935,11.4,5972729,0
2001-05-18,11.4,11.728,11.39,11.666,3774189,0
2001-05-21,11.69,11.815,11.672,11.801,3577862,0
2001-05-22,11.791,11.791,11.543,11.705,4317966,0
2001-05-23,11.495,11.568,11.07,11.086,9495753,0
2001-05-24,10.849,10.974,10.665,10.901,9758225,0
2001-05-25,10.784,10.926,10.693,10.784,5338952,0
2001-05-29,10.892,11.023,10.582,10.699,3528882,0
2001-05-30,10.699,10.699,10.31,10.665,6979488,0
2001-05-31,10.606,10.732,10.458,10.64,4966811,0
2001-06-01,10.679,10.774,10.38,10.665,3217017,0
2001-06-04,10.845,10.92,10.774,10.816,2330402,0
2001-06-05,10.606,10.764,10.586,10.679,5277835,0
2001-06-06,10.543,10.548,9.835,9.893,11621874,0
2001-06-07,9.893,9.893,9.684,9.756,12592215,0
2001-06-08,9.869,9.918,9.4603,9.795,7712055,0
2001-06-11,9.883,9.99,9.718,9.923,6588086,0
2001-06-12,10.146,10.249,10.008,10.136,6431105,0
2001-06-13,10.218,10.365,9.835,9.855,4579175,0
2001-06-14,9.859,9.859,9.657,9.675,3392835,0
2001-06-15,9.532,9.825,9.532,9.652,2624689,0
2001-06-18,9.647,9.647,9.3494,9.3591,7066141,0
2001-06-19,9.4794,9.4794,9.2983,9.4504,7280051,0
2001-06-20,9.4794,9.595,9.2404,9.2738,4932901,0
2001-06-21,9.3263,9.3405,8.5329,8.7579,8226111,0
2001-06-22,8.7957,9.0298,8.6191,9.0106,7390143,0
2001-06-25,8.8629,9.0779,8.8629,8.8958,6374175,0
2001-06-26,8.891,9.0298,8.772,8.9961,4539826,0
2001-06-27,8.8817,8.8817,8.6284,8.7005,5210439,0
2001-06-28,8.7242,8.7242,8.2746,8.3279,7396845,0
2001-06-29,8.5094,8.5757,8.3417,8.428,7213488,0
2001-07-02,8.5473,8.5571,8.1746,8.2655,4738248,0
2001-07-03,8.2655,8.4371,8.251,8.3846,3344695,0
2001-07-05,8.3895,8.7192,8.3895,8.5473,3149208,0
2001-07-06,8.6528,8.767,8.4232,8.7192,3130789,0
2001-07-09,8.6766,8.6766,8.3706,8.3895,7067392,0
2001-07-10,8.4611,8.5329,8.2368,8.2844,10912329,0
2001-07-11,8.1172,8.1172,7.7303,8.0029,6685201,0
2001-07-12,8.0267,8.1746,7.7543,7.883,5720729,0
2001-07-13,7.8547,8.213,7.7971,8.0694,3674978,0
2001-07-16,7.9503,8.1411,7.6779,7.7397,3724373,0
2001-07-17,7.472,7.6872,7.472,7.5492,9053283,0
2001-07-18,7.5536,7.5678,7.3102,7.4342,5550354,0
2001-07-19,7.4532,7.5819,7.3578,7.4678,3721444,0
2001-07-20,7.5058,7.6779,7.4868,7.6253,5480861,0
2001-07-23,7.7111,7.8209,7.5918,7.6203,4575411,0
2001-07-24,7.6253,7.6253,7.3102,7.3293,3622653,0
2001-07-25,7.4582,8.0409,7.3004,8.0359,7528707,0
2001-07-26,8.0694,8.2466,8.0121,8.1891,5905334,0
2001-07-27,8.3084,8.6619,8.0555,8.6333,6884464,0
2001-07-30,8.4946,8.7529,8.3995,8.4044,6182873,0
2001-07-31,8.6619,8.6619,8.1891,8.3895,5192023,0
2001-08-01,8.4708,8.6095,8.1653,8.2082,6313062,0
2001-08-02,8.2466,8.3803,8.0934,8.3516,4338057,0
2001-08-03,8.3084,8.3279,8.0934,8.1557,2232026,0
2001-08-06,8.1316,8.2655,7.9833,8.0506,2834409,0
2001-08-07,8.0694,8.1793,7.9786,7.9786,2377702,0
2001-08-08,8.0121,8.0792,7.6203,7.6346,3020279,0
2001-08-09,7.6346,7.7397,7.5393,7.6302,3784236,0
2001-08-10,7.6536,7.8165,7.6062,7.7159,1944027,0
2001-08-13,7.5918,7.9021,7.5918,7.7641,6101241,0
2001-08-14,7.9503,7.9503,7.8596,7.9503,3650702,0
2001-08-15,7.9021,8.5905,7.9021,8.5905,8959511,0
2001-08-16,8.5757,8.5805,8.3279,8.5618,7351634,0
2001-08-17,8.5618,8.5618,8.1891,8.3706,2759057,0
2001-08-20,8.3658,8.3706,8.0934,8.1032,2818501,0
2001-08-21,8.1891,8.2082,8.0359,8.0934,1805885,0
2001-08-22,8.1746,8.4708,7.9503,8.0029,5111652,0
2001-08-23,8.0457,8.0457,7.8644,7.8928,6248593,0
2001-08-24,7.8353,7.8784,7.6872,7.7685,3635630,0
2001-08-27,7.7734,7.8068,7.6302,7.7207,4263127,0
2001-08-28,7.6586,7.7303,7.6203,7.6253,3158414,0
2001-08-29,7.7111,7.7782,7.472,7.6392,4506337,0
2001-08-30,7.6872,7.697,7.3578,7.4964,6332733,0
2001-08-31,7.4964,7.5819,7.4153,7.5058,3946238,0
2001-09-04,7.7111,7.7254,7.5918,7.7111,3795534,0
2001-09-05,7.6536,7.6536,7.4195,7.5343,6541623,0
2001-09-06,7.5442,7.8068,7.4868,7.7303,3241720,0
2001-09-07,7.6682,7.8547,7.6203,7.7543,3218694,0
2001-09-10,7.6682,7.8497,7.6442,7.7641,4371126,0
2001-09-17,7.783,7.8739,7.2864,7.3053,5199975,0
2001-09-18,7.1094,7.2716,6.794,6.8794,6565486,0
2001-09-19,6.8794,6.9327,6.4119,6.6651,7617869,0
2001-09-20,6.6315,6.8752,6.5506,6.6219,5167323,0
2001-09-21,6.3495,6.7842,6.3209,6.7366,4970576,0
2001-09-24,7.0948,7.0948,6.4306,6.4404,9428358,0
2001-09-25,6.4071,6.4783,6.2394,6.3258,5404259,0
2001-09-26,6.4021,6.4071,6.2157,6.3209,5438581,0
2001-09-27,6.1204,6.5741,6.1204,6.4783,6352830,0
2001-09-28,6.6792,6.9804,6.6315,6.8657,4862994,0
2001-10-01,6.7891,6.8227,6.5597,6.7032,5913283,0
2001-10-02,6.6219,6.8794,6.6219,6.861,2697105,0
2001-10-03,6.6939,7.0707,6.6456,7.0133,4455684,0
2001-10-04,7.0663,7.5008,7.0663,7.3865,5098674,0
2001-10-05,7.472,7.5294,7.2864,7.4678,5731610,0
2001-10-08,7.4582,7.7353,7.3815,7.5968,4124146,0
2001-10-09,7.5968,7.7207,7.4294,7.6302,3705120,0
2001-10-10,7.6392,8.0694,7.6392,8.0694,5249368,0
2001-10-11,8.0694,8.2224,7.9262,8.0646,4022006,0
2001-10-12,8.0694,8.1891,7.8547,8.0694,4482057,0
2001-10-15,8.0792,8.0792,7.6635,7.8165,3816468,0
2001-10-16,7.8402,8.194,7.8402,8.0983,3790517,0
2001-10-17,8.218,8.3609,8.0555,8.0792,6902043,0
2001-10-18,7.8879,7.9503,7.7543,7.883,4444381,0
2001-10-19,7.7207,8.1268,7.6203,8.0792,4436012,0
2001-10-22,7.9597,8.194,7.9356,8.1697,4321733,0
2001-10-23,8.1219,8.4995,7.9931,8.146,7965730,0
2001-10-24,8.146,8.3846,8.0121,8.2894,28768151,0
2001-10-25,8.2894,8.767,8.2655,8.7621,15124387,0
2001-10-26,8.5757,9.1448,8.5757,8.9581,15688671,0
2001-10-29,9.3591,9.3591,9.001,9.0059,14411909,0
2001-10-30,8.8146,8.8146,8.3131,8.4569,12558718,0
2001-10-31,8.4087,8.6619,8.0884,8.4044,6275800,0
2001-11-01,8.3371,8.5757,8.2319,8.5473,4342662,0
2001-11-02,8.4995,8.5232,8.1746,8.218,6075712,0
2001-11-05,8.1032,8.2271,8.0074,8.0359,3428834,0
2001-11-06,7.912,8.1032,7.8165,8.0934,4104473,0
2001-11-07,7.9597,8.4519,7.9597,8.3846,7162423,0
2001-11-08,8.4371,8.5522,8.3754,8.3945,5200815,0
2001-11-09,8.5998,9.0249,8.5757,8.6956,4910717,0
2001-11-12,8.6479,8.6668,8.3609,8.5757,4876389,0
2001-11-13,8.5757,8.6143,8.3846,8.571,2389847,0
2001-11-14,8.3181,8.3371,8.0694,8.0792,6690642,0
2001-11-15,7.8402,7.8402,7.2431,7.5536,10591675,0
2001-11-16,7.5536,7.8353,7.4244,7.7734,4799366,0
2001-11-19,7.7303,7.8402,7.4868,7.783,4505918,0
2001-11-20,7.9356,8.2655,7.9356,8.1793,6396780,0
2001-11-21,8.1746,8.3181,8.0217,8.1557,6954370,0
2001-11-23,8.0555,8.3846,8.0314,8.3516,2363056,0
2001-11-26,8.2319,8.2557,8.0555,8.218,7159911,0
2001-11-27,8.1032,8.4135,8.0792,8.218,4866346,0
2001-11-28,8.0555,8.4708,7.912,8.1653,17864183,0
2001-11-29,8.218,8.3754,8.1605,8.3609,6563811,0
2001-11-30,8.3561,8.3803,8.0267,8.3084,13365802,0
2001-12-03,7.9597,8.5998,7.9356,8.5571,7355400,0
2001-12-04,8.5522,8.8629,8.4946,8.8484,8489411,0
2001-12-05,9.2637,9.422,9.1255,9.2934,13717017,0
2001-12-06,9.2934,9.2934,9.0444,9.1732,5750863,0
2001-12-07,9.0249,9.1448,8.9155,9.0681,6256966,0
2001-12-10,8.7908,8.9681,8.7908,8.877,3681256,0
2001-12-11,8.8721,8.877,8.528,8.6479,8006753,0
2001-12-12,8.4135,8.4806,8.2319,8.4756,6019617,0
2001-12-13,8.3181,8.528,8.1746,8.3706,4458195,0
2001-12-14,8.4135,8.6528,8.3084,8.5805,3144180,0
2001-12-17,8.6858,8.6956,8.4708,8.5045,3809358,0
2001-12-18,8.3609,8.7433,8.3516,8.7192,3906472,0
2001-12-19,8.7192,8.9681,8.6808,8.9343,3531813,0
2001-12-20,8.8629,9.102,8.8292,8.8385,4417174,0
2001-12-21,8.9581,9.0249,8.9155,8.9155,4044610,0
2001-12-24,9.0631,9.097,8.982,9.0059,1486066,0
2001-12-26,9.2443,9.2983,9.1497,9.2637,7753916,0
2001-12-27,9.2208,9.369,9.1586,9.2599,3371071,0
2001-12-28,9.2599,9.418,9.2208,9.3263,2980504,0
2001-12-31,9.2637,9.4023,9.2208,9.2934,2454311,0
2002-01-02,9.0779,9.1255,8.8056,9.0493,4773832,0
2002-01-03,9.001,9.0249,8.8244,8.8721,4177312,0
2002-01-04,8.9105,9.001,8.8292,8.9772,4563268,0
2002-01-07,8.9484,9.1205,8.891,9.054,4734901,0
2002-01-08,8.9484,9.0346,8.7192,8.9681,4463221,0
2002-01-09,8.9058,8.9581,8.7957,8.9105,6105429,0
2002-01-10,8.9105,8.9105,8.7286,8.8196,4623969,0
2002-01-11,8.5998,8.6718,8.466,8.466,4081868,0
2002-01-14,8.1746,8.3371,8.1032,8.218,10366879,0
2002-01-15,8.2746,8.4135,8.2606,8.3516,5652907,0
2002-01-16,8.2655,8.3037,8.0646,8.1697,7789917,0
2002-01-17,8.2368,8.2368,7.8739,7.9931,5777237,0
2002-01-18,7.9979,8.0267,7.7111,7.7878,11812760,0
2002-01-22,8.0884,8.0884,7.7303,7.7782,3682097,0
2002-01-23,7.8019,8.0555,7.7734,7.9833,5000299,0
2002-01-24,7.9695,8.1793,7.9453,8.1219,3898932,0
2002-01-25,8.1316,8.2368,8.0603,8.1509,4484156,0
2002-01-28,8.2704,8.2942,7.8784,7.8928,4402526,0
2002-01-29,7.8928,7.8928,7.5155,7.5968,6108357,0
2002-01-30,7.4195,7.9168,7.2576,7.8258,10859162,0
2002-01-31,7.9503,8.1746,7.8928,8.084,5107882,0
2002-02-01,8.084,8.1557,7.7971,7.9168,6454552,0
2002-02-04,7.883,7.9695,7.7397,7.8497,4912807,0
2002-02-05,7.883,7.9071,7.6536,7.8117,3273120,0
2002-02-06,7.8596,7.9931,7.7303,7.7734,2080911,0
2002-02-07,7.7397,7.7445,7.5536,7.5631,2478591,0
2002-02-08,7.5393,7.6586,7.4153,7.6536,4632756,0
2002-02-11,7.6302,7.9217,7.5869,7.8644,2926506,0
2002-02-12,7.7641,7.8258,7.6492,7.7068,2853244,0
2002-02-13,7.6442,7.7641,7.5492,7.7397,2597476,0
2002-02-14,7.6635,7.9405,7.6203,7.8452,3659066,0
2002-02-15,7.8452,7.8497,7.6823,7.7641,4150945,0
2002-02-19,7.6823,7.883,7.6203,7.8068,2828965,0
2002-02-20,7.8258,7.8497,7.6253,7.7159,3666190,0
2002-02-21,7.7543,8.0029,7.7543,7.9262,3597954,0
2002-02-22,7.9503,8.146,7.9217,8.0884,3319579,0
2002-02-25,8.0457,8.3417,8.0457,8.2942,4181081,0
2002-02-26,8.3181,8.323,8.146,8.2319,3146692,0
2002-02-27,8.2606,8.3037,8.1746,8.2082,2934032,0
2002-02-28,8.2418,8.4897,8.2082,8.3706,6495574,0
2002-03-01,8.447,8.447,8.251,8.3609,2935295,0
2002-03-04,8.3846,8.5618,8.3846,8.4897,5335606,0
2002-03-05,8.5423,8.5855,8.4569,8.5423,4067639,0
2002-03-06,8.6808,9.0631,8.5954,9.0249,6608594,0
2002-03-07,9.1828,9.4353,9.1448,9.2738,7526614,0
2002-03-08,9.2738,9.3494,9.1878,9.2637,9219050,0
2002-03-11,9.3938,9.508,9.2884,9.3938,3959631,0
2002-03-12,9.2738,9.4123,9.2501,9.4083,5153511,0
2002-03-13,9.4453,9.556,9.418,9.4735,8332016,0
2002-03-14,9.4735,9.4735,9.1878,9.3591,3723118,0
2002-03-15,9.2738,9.4308,9.2699,9.3357,4823645,0
2002-03-18,9.4308,9.4883,9.3263,9.4883,4420941,0
2002-03-19,9.513,9.718,9.513,9.698,3658238,0
2002-03-20,9.68,9.751,9.522,9.619,3243808,0
2002-03-21,9.546,9.825,9.522,9.785,2984270,0
2002-03-22,9.708,9.751,9.513,9.556,4409637,0
2002-03-25,9.418,9.68,9.3987,9.4883,2802592,0
2002-03-26,9.4083,9.556,9.2934,9.3494,2938644,0
2002-03-27,9.3938,9.727,9.3938,9.675,2939479,0
2002-03-28,9.675,9.756,9.566,9.652,3591672,0
2002-04-01,9.718,9.889,9.718,9.845,2858273,0
2002-04-02,9.966,10.112,9.893,10.068,4524340,0
2002-04-03,9.966,9.966,9.708,9.775,3490790,0
2002-04-04,9.799,9.956,9.3591,9.4453,3972191,0
2002-04-05,9.503,9.566,9.2068,9.3357,2364310,0
2002-04-08,9.4883,9.77,9.4308,9.57,1716302,0
2002-04-09,9.576,9.576,9.254,9.2834,2432960,0
2002-04-10,9.2834,9.59,9.2637,9.541,1830577,0
2002-04-11,9.4794,9.675,9.369,9.522,3021949,0
2002-04-12,9.3068,9.3749,8.982,9.054,3777544,0
2002-04-15,9.2404,9.4023,9.2404,9.2699,2934456,0
2002-04-16,9.3068,9.4023,9.2404,9.2501,3184783,0
2002-04-17,9.3494,9.619,9.3357,9.556,4399599,0
2002-04-18,9.708,9.775,9.586,9.68,2733108,0
2002-04-19,9.684,9.874,9.576,9.835,3240465,0
2002-04-22,9.812,9.923,9.775,9.839,3698002,0
2002-04-23,9.839,10.077,9.77,9.928,3260555,0
2002-04-24,9.76,9.903,9.746,9.765,3448094,0
2002-04-25,9.799,10.058,9.693,9.946,3515490,0
2002-04-26,9.962,10.048,9.889,10.033,3032411,0
2002-04-29,10.023,10.087,9.839,10.023,1636347,0
2002-04-30,10.087,10.232,9.999,10.131,3223715,0
2002-05-01,9.829,10.146,9.807,10.136,4433498,0
2002-05-02,10.058,10.286,10.005,10.286,3036183,0
2002-05-03,10.323,10.5,10.28,10.424,4050469,0
2002-05-06,10.286,10.29,10.023,10.052,5615655,0
2002-05-07,10.072,10.126,9.937,10.092,2994320,0
2002-05-08,10.241,10.365,10.193,10.348,2225751,0
2002-05-09,10.286,10.38,10.166,10.174,2213608,0
2002-05-10,10.222,10.262,10.146,10.178,1872861,0
2002-05-13,10.112,10.389,10.072,10.389,1985470,0
2002-05-14,10.478,10.51,10.374,10.404,4243866,0
2002-05-15,10.295,10.348,10.112,10.146,3610516,0
2002-05-16,10.146,10.338,10.146,10.305,2637244,0
2002-05-17,10.178,10.208,9.99,10.097,4263127,0
2002-05-20,10.033,10.203,9.98,10.17,2039889,0
2002-05-21,10.072,10.28,10.058,10.122,2916875,0
2002-05-22,10.126,10.241,10.058,10.241,3259716,0
2002-05-23,10.323,10.323,10.146,10.271,2080911,0
2002-05-24,10.146,10.218,9.995,10.033,2858688,0
2002-05-28,10.033,10.087,9.879,9.956,1846493,0
2002-05-29,9.812,9.99,9.775,9.962,2799252,0
2002-05-30,9.903,9.937,9.619,9.693,3141255,0
2002-05-31,9.77,9.937,9.76,9.76,3118643,0
2002-06-03,9.795,9.795,9.4695,9.551,3018177,0
2002-06-04,9.576,9.599,9.3749,9.4794,3275205,0
2002-06-05,9.3591,9.4353,9.3166,9.418,2909758,0
2002-06-06,9.503,9.666,9.2404,9.3494,3192319,0
2002-06-07,9.3494,9.513,9.2884,9.4735,3109016,0
2002-06-10,9.4543,9.503,9.1497,9.1497,2716779,0
2002-06-11,9.1878,9.2699,8.9249,8.9918,3458139,0
2002-06-12,9.0872,9.1497,8.9772,9.0106,4043357,0
2002-06-13,9.0493,9.1545,8.9155,9.0582,5127972,0
2002-06-14,9.0249,9.1545,8.8385,9.1255,4846253,0
2002-06-17,9.2934,9.3938,9.254,9.3357,1911376,0
2002-06-18,9.3357,9.4123,9.2934,9.3213,2561477,0
2002-06-19,9.3938,9.4643,9.216,9.2934,4073497,0
2002-06-20,9.3454,9.4504,9.2637,9.2834,6128453,0
2002-06-21,9.3405,9.384,9.0872,9.2306,3894332,0
2002-06-24,9.2306,9.365,9.178,9.3068,4473266,0
2002-06-25,9.3938,9.4695,9.3068,9.3166,3464832,0
2002-06-26,9.2983,9.3749,9.1878,9.3591,4039169,0
2002-06-27,9.422,9.4453,9.1632,9.3263,3704283,0
2002-06-28,9.3591,9.4543,9.3166,9.4543,4092755,0
2002-07-01,9.4278,9.4453,9.2021,9.216,2445520,0
2002-07-02,9.216,9.2834,8.9249,8.9681,2420827,0
2002-07-03,8.9343,9.1108,8.8583,9.001,2065843,0
2002-07-05,8.982,9.1632,8.982,9.1632,1137361,0
2002-07-08,9.0872,9.1205,8.877,8.9058,2388589,0
2002-07-09,8.8865,9.0059,8.8056,8.8056,2478591,0
2002-07-10,8.9058,8.9249,8.528,8.5618,2681196,0
2002-07-11,8.4611,8.5191,8.3371,8.442,3723536,0
2002-07-12,8.4708,8.6095,8.2704,8.3846,2527988,0
2002-07-15,8.3321,8.428,8.0457,8.428,4168520,0
2002-07-16,8.3181,8.4995,8.1366,8.3803,3771677,0
2002-07-17,8.6048,8.7005,8.2557,8.3754,3871305,0
2002-07-18,8.3417,8.4897,8.3037,8.3181,2088028,0
2002-07-19,8.2844,8.3181,8.0792,8.0884,4645315,0
2002-07-22,8.0934,8.1653,7.5058,7.5393,5856770,0
2002-07-23,7.5058,7.6872,7.3672,7.3719,4594249,0
2002-07-24,7.1855,7.8402,7.157,7.8165,5346072,0
2002-07-25,7.783,7.883,7.3433,7.5678,10444742,0
2002-07-26,7.5343,7.7397,7.4153,7.7303,3068832,0
2002-07-29,7.9597,8.1793,7.8402,8.1746,2946598,0
2002-07-30,8.1746,8.2418,7.9356,8.1841,2336263,0
2002-07-31,8.1653,8.2746,8.0506,8.1746,2366404,0
2002-08-01,8.2704,8.2704,7.912,7.9262,2999757,0
2002-08-02,7.8596,8.0646,7.7734,7.8928,3027808,0
2002-08-05,7.883,8.0457,7.5968,7.6158,2429614,0
2002-08-06,7.8165,7.9931,7.7921,7.912,2390682,0
2002-08-07,8.0457,8.0694,7.8019,8.0267,1796261,0
2002-08-08,8.0457,8.3467,7.9741,8.3321,1679467,0
2002-08-09,8.2844,8.5665,8.1081,8.4611,2104353,0
2002-08-12,8.4611,8.6333,8.2844,8.5805,1691606,0
2002-08-13,8.4044,8.5329,8.218,8.2224,3560276,0
2002-08-14,8.2606,8.3467,8.0983,8.3084,3217856,0
2002-08-16,8.4995,8.4995,8.2844,8.3658,3651537,0
2002-08-19,8.3417,8.4519,8.2319,8.4044,3228742,0
2002-08-20,8.4044,8.4044,8.1557,8.218,1593649,0
2002-08-21,8.218,8.3321,8.0934,8.2844,1592807,0
2002-08-22,8.2655,8.5232,8.2655,8.5045,2111052,0
2002-08-23,8.4897,8.4897,8.3417,8.3609,1960347,0
2002-08-26,8.3658,8.5094,8.251,8.466,1278434,0
2002-08-27,8.6429,8.6766,8.4897,8.5571,2548919,0
2002-08-28,8.5329,8.5379,8.3181,8.3417,2039466,0
2002-08-29,8.2606,8.3516,8.1316,8.1653,2488217,0
2002-08-30,8.1746,8.4044,8.1653,8.3084,2181795,0
2002-09-03,8.1891,8.1891,7.9262,7.9979,2663615,0
2002-09-04,8.0457,8.0884,7.7921,8.0359,1674862,0
2002-09-05,7.9597,8.1557,7.9503,8.1172,1901747,0
2002-09-06,8.2319,8.3417,8.1557,8.2746,1560162,0
2002-09-09,8.213,8.2942,8.1366,8.2368,2046583,0
2002-09-10,8.2746,8.4371,8.2557,8.428,1741417,0
2002-09-11,8.4611,8.5232,8.4611,8.4897,3077621,0
2002-09-12,8.4611,8.4897,8.3084,8.3609,3523857,0
2002-09-13,8.3131,8.4569,8.2746,8.3945,3155897,0
2002-09-17,8.3417,8.4044,8.2271,8.2942,3681674,0
2002-09-18,8.3181,8.428,8.2319,8.3945,2987203,0
2002-09-19,8.2224,8.3895,8.1557,8.1557,3375257,0
2002-09-20,8.1557,8.2606,8.1123,8.1123,2253377,0
2002-09-23,8.1746,8.3084,8.0884,8.146,1997189,0
2002-09-24,8.1316,8.1316,7.883,7.8928,2697944,0
2002-09-25,7.9786,8.2844,7.8644,8.2368,6003707,0
2002-09-26,8.2746,8.5329,8.2368,8.4806,2114401,0
2002-09-27,8.3995,8.6668,8.3846,8.5045,2116908,0
2002-09-30,8.5045,8.6429,8.323,8.571,2805526,0
2002-10-01,8.3658,8.6241,8.3658,8.6048,2381893,0
2002-10-02,8.5805,8.982,8.5571,8.6956,6288357,0
2002-10-03,8.5805,8.7096,8.4371,8.528,3617629,0
2002-10-04,8.5571,8.6284,8.2606,8.3371,2908923,0
2002-10-07,8.3321,8.4897,8.2224,8.251,2224489,0
2002-10-08,8.251,8.3037,8.0074,8.1411,3137065,0
2002-10-09,8.1411,8.1653,7.9021,7.9405,2577805,0
2002-10-10,7.9405,7.9695,7.7207,7.9453,6112545,0
2002-10-11,8.0267,8.1557,7.9503,8.0983,2646872,0
2002-10-14,8.1032,8.5757,8.0792,8.528,3167625,0
2002-10-15,8.6858,8.8385,8.6858,8.7957,3422981,0
2002-10-16,8.7957,8.8196,8.5805,8.6668,2021885,0
2002-10-17,8.8865,8.9681,8.7286,8.9581,1887929,0
2002-10-18,8.9155,9.001,8.7817,8.9058,2131142,0
2002-10-21,8.8341,9.1299,8.8292,9.0205,2898874,0
2002-10-22,8.8146,8.891,8.5757,8.8817,5167741,0
2002-10-23,8.8817,9.2983,8.877,9.2738,5166904,0
2002-10-24,9.3787,9.384,9.0779,9.1299,2738969,0
2002-10-25,9.1156,9.1205,8.5379,8.7005,10130778,0
2002-10-28,8.8865,8.9155,8.5473,8.7433,3472786,0
2002-10-29,8.6429,8.6528,8.4183,8.5329,3166365,0
2002-10-30,8.5379,9.0106,8.5379,8.9008,4317124,0
2002-10-31,8.9724,9.1255,8.5905,8.5905,4077263,0
2002-11-01,8.7957,9.0249,8.7908,8.982,3211577,0
2002-11-04,9.0493,9.1205,8.9391,9.0396,4351872,0
2002-11-05,9.073,9.1156,8.891,9.001,2298167,0
2002-11-06,9.0396,9.097,8.9155,9.073,3218271,0
2002-11-07,9.1348,9.1348,8.9249,9.0346,2764505,0
2002-11-08,9.0106,9.0444,8.8817,8.9484,1969140,0
2002-11-11,8.9249,9.0631,8.8056,8.8817,1731794,0
2002-11-12,8.8817,8.9484,8.772,8.8056,1855285,0
2002-11-13,8.7817,8.9155,8.428,8.5571,5246440,0
2002-11-14,8.5998,8.9918,8.5954,8.9918,6101241,0
2002-11-15,8.7192,9.0059,8.7192,8.9681,3513813,0
2002-11-18,9.0681,9.0822,8.9343,9.0582,3139998,0
2002-11-19,9.0681,9.1878,8.9724,9.1448,2968786,0
2002-11-20,9.1878,9.522,9.1878,9.522,5012017,0
2002-11-21,9.532,9.718,9.4883,9.633,6127198,0
2002-11-22,9.3405,9.3787,9.1586,9.1586,14049809,0
2002-11-25,9.2786,9.2786,9.1632,9.2208,4509268,0
2002-11-26,9.2208,9.2208,8.9918,9.001,3240465,0
2002-11-27,9.0249,9.1878,9.001,9.1348,3031993,0
2002-11-29,9.2068,9.3263,9.2068,9.2501,2059563,0
2002-12-02,9.418,9.418,9.2258,9.3263,4339734,0
2002-12-03,9.3405,9.4883,9.2637,9.4123,5034208,0
2002-12-04,9.4123,9.4123,9.2404,9.2738,2432128,0
2002-12-05,9.4123,9.4123,9.2834,9.384,4160566,0
2002-12-06,9.3454,9.546,9.3357,9.513,3003529,0
2002-12-09,9.513,9.666,9.3889,9.3987,4038333,0
2002-12-10,9.4023,9.609,9.3938,9.586,2703805,0
2002-12-11,9.586,9.675,9.4504,9.614,3570323,0
2002-12-12,9.614,9.962,9.614,9.903,6178686,0
2002-12-13,9.928,9.99,9.785,9.821,3875075,0
2002-12-16,9.879,9.999,9.849,9.874,3623488,0
2002-12-17,9.849,9.923,9.708,9.713,2634732,0
2002-12-18,9.689,9.693,9.503,9.513,3018598,0
2002-12-19,9.513,9.59,9.4023,9.4983,3950844,0
2002-12-20,9.666,9.879,9.643,9.879,5774726,0
2002-12-23,9.879,10.023,9.775,9.942,3391166,0
2002-12-24,9.98,9.98,9.859,9.859,920942,0
2002-12-26,9.859,9.913,9.789,9.807,1439597,0
2002-12-27,9.803,9.859,9.551,9.58,2743153,0
2002-12-30,9.633,9.727,9.526,9.556,2752359,0
2002-12-31,9.532,9.57,9.4083,9.526,1783283,0
2003-01-02,9.652,9.821,9.609,9.821,2093892,0
2003-01-03,9.845,9.889,9.727,9.76,3134969,0
2003-01-06,9.751,9.859,9.693,9.713,3181853,0
2003-01-07,9.718,9.718,9.1878,9.2501,5952217,0
2003-01-08,9.2501,9.3357,9.1632,9.2208,4631923,0
2003-01-09,9.2599,9.3787,9.2306,9.3749,3571998,0
2003-01-10,9.3787,9.3938,9.2599,9.2884,2683710,0
2003-01-13,9.3889,9.3938,9.1632,9.2404,4401268,0
2003-01-14,9.3312,9.369,9.2699,9.2934,3985166,0
2003-01-15,9.2983,9.4794,9.2834,9.4603,3091859,0
2003-01-16,9.4983,9.595,9.4453,9.4603,5674679,0
2003-01-17,9.4603,9.4695,9.3357,9.3749,2887157,0
2003-01-21,9.3787,9.3787,9.1632,9.1632,3432189,0
2003-01-22,9.1497,9.2306,8.9581,9.1398,6048498,0
2003-01-23,9.1632,9.1972,9.0249,9.1497,3641906,0
2003-01-24,9.1497,9.1545,8.9343,8.9343,4526433,0
2003-01-27,8.8484,8.877,8.528,8.5998,4456527,0
2003-01-28,8.6333,8.9484,8.6333,8.8629,6209241,0
2003-01-29,8.8196,9.2699,8.7957,9.1732,7625407,0
2003-01-30,9.1972,9.3494,9.0346,9.054,3222880,0
2003-01-31,9.054,9.3405,8.9918,9.2599,3102736,0
2003-02-03,9.2637,9.3166,9.1632,9.2404,2173425,0
2003-02-04,9.2404,9.551,9.1255,9.532,6211759,0
2003-02-05,9.556,9.629,9.4695,9.4933,4783461,0
2003-02-06,9.4695,9.56,9.3591,9.4353,2884640,0
2003-02-07,9.4504,9.522,9.2834,9.3263,2127796,0
2003-02-10,9.3889,9.4453,9.3213,9.418,2148724,0
2003-02-11,9.4794,9.551,9.3454,9.384,1807564,0
2003-02-12,9.3889,9.4123,9.1156,9.1156,4447318,0
2003-02-13,9.1545,9.1972,9.0346,9.1878,2838176,0
2003-02-14,9.2068,9.2884,9.1348,9.2884,2149563,0
2003-02-18,9.3068,9.4353,9.254,9.4278,2170908,0
2003-02-19,9.4278,9.4983,9.3787,9.4983,2083007,0
2003-02-20,9.4883,9.675,9.4794,9.604,7355400,0
2003-02-21,9.604,9.77,9.604,9.698,7817122,0
2003-02-24,9.698,9.956,9.693,9.956,8133597,0
2003-02-25,10.058,10.232,9.932,9.995,10069251,0
2003-02-26,9.999,10.136,9.937,10.068,3365628,0
2003-02-27,10.146,10.146,9.817,9.913,4659968,0
2003-02-28,9.966,10.077,9.825,9.864,3070919,0
2003-03-03,9.864,9.903,9.727,9.77,8022247,0
2003-03-04,9.825,9.903,9.77,9.77,4645736,0
2003-03-05,9.825,9.932,9.785,9.932,3431347,0
2003-03-06,9.869,10.018,9.869,9.999,3546885,0
2003-03-07,9.962,10.058,9.923,10.043,2942832,0
2003-03-10,9.99,10.232,9.99,10.102,7735915,0
2003-03-11,10.122,10.183,9.946,9.971,3768332,0
2003-03-12,9.971,9.971,9.657,9.795,5008672,0
2003-03-13,9.879,9.879,9.59,9.643,5648723,0
2003-03-14,9.643,9.652,9.365,9.4603,6468366,0
2003-03-17,9.4933,9.58,9.384,9.4353,5120861,0
2003-03-18,9.4353,9.59,9.1497,9.59,8746018,0
2003-03-19,9.623,9.639,9.4695,9.576,3716418,0
2003-03-20,9.576,9.736,9.513,9.675,3514230,0
2003-03-21,9.723,9.723,9.365,9.3749,3758283,0
2003-03-24,9.3987,9.4983,9.216,9.2637,2843205,0
2003-03-25,9.2834,9.522,9.2834,9.4123,3826931,0
2003-03-26,9.3889,9.3889,9.2637,9.2983,3896847,0
2003-03-27,9.2834,9.508,9.2501,9.4504,4564109,0
2003-03-28,9.4278,9.633,9.4278,9.58,2302353,0
2003-03-31,9.556,9.604,9.4403,9.4504,3548975,0
2003-04-01,9.513,9.623,9.4794,9.614,2984270,0
2003-04-02,9.604,9.604,9.3938,9.4278,4088564,0
2003-04-03,9.546,9.546,9.254,9.2786,4555730,0
2003-04-04,9.2934,9.3357,9.0681,9.102,8584017,0
2003-04-07,9.106,9.106,8.9724,8.9869,6871905,0
2003-04-08,8.9631,8.9631,8.8056,8.8244,5490907,0
2003-04-09,8.9631,8.9631,8.8146,8.8484,4090242,0
2003-04-10,8.9581,9.216,8.9581,9.2068,6127198,0
2003-04-11,9.2068,9.254,8.9869,9.1348,4726944,0
2003-04-14,9.1348,9.1878,9.102,9.1497,2917710,0
2003-04-15,9.0872,9.1632,9.054,9.1632,4067217,0
2003-04-16,9.2068,9.2208,8.9918,9.0106,2790872,0
2003-04-17,9.0106,9.2637,9.0106,9.2443,3136650,0
2003-04-21,9.2637,9.369,9.2021,9.3591,2975900,0
2003-04-22,9.3591,9.4933,9.2501,9.4543,2797151,0
2003-04-23,9.4543,9.522,9.2834,9.3166,2870407,0
2003-04-24,9.2834,9.384,9.1299,9.1732,4892300,0
2003-04-25,9.1156,9.1348,9.0346,9.1205,3950427,0
2003-04-28,9.1299,9.2306,9.0346,9.102,2237471,0
2003-04-29,9.054,9.0681,8.7334,8.772,5070627,0
2003-04-30,8.8292,8.9724,8.8292,8.9296,6087429,0
2003-05-01,8.9058,8.982,8.786,8.8434,3889723,0
2003-05-02,8.8583,8.9581,8.8484,8.9105,4496293,0
2003-05-05,8.9581,9.1878,8.9249,9.0249,4548201,0
2003-05-06,9.0205,9.0681,8.891,8.9199,3097298,0
2003-05-07,8.9199,9.0346,8.772,8.9058,6087009,0
2003-05-08,8.9058,8.9961,8.8146,8.8958,3562794,0
2003-05-09,8.8958,9.0681,8.8385,9.0582,7305166,0
2003-05-12,9.102,9.3312,9.0249,9.2208,5191187,0
2003-05-13,9.1632,9.3787,9.1545,9.3494,3713491,0
2003-05-14,9.3166,9.4603,9.3068,9.4353,4228805,0
2003-05-15,9.4353,9.551,9.4353,9.522,3471952,0
2003-05-16,9.522,9.59,9.418,9.59,3727301,0
2003-05-19,9.546,9.639,9.4695,9.508,4542337,0
2003-05-20,9.513,9.526,9.2834,9.3494,4425127,0
2003-05-21,9.365,9.879,9.3213,9.817,7684843,0
2003-05-22,9.821,9.937,9.812,9.869,4532712,0
2003-05-23,9.869,10.082,9.825,10.033,2908085,0
2003-05-27,10.033,10.254,9.995,10.208,4156800,0
2003-05-28,10.254,10.254,10.097,10.136,5257746,0
2003-05-29,10.126,10.131,10.043,10.077,7357074,0
2003-05-30,10.122,10.295,9.985,10.295,9016863,0
2003-06-02,10.313,10.51,10.286,10.389,5715706,0
2003-06-03,10.295,10.552,10.28,10.543,4743269,0
2003-06-04,10.567,10.709,10.424,10.496,6560873,0
2003-06-05,10.5,10.505,10.352,10.5,6146872,0
2003-06-06,10.52,10.693,10.424,10.434,5634493,0
2003-06-09,10.434,10.434,10.343,10.343,3796791,0
2003-06-10,10.365,10.463,10.295,10.357,4253496,0
2003-06-11,10.357,10.849,10.357,10.803,5426026,0
2003-06-12,10.803,10.883,10.357,10.453,6083660,0
2003-06-13,10.453,10.453,10.023,10.174,10518417,0
2003-06-16,10.174,10.174,9.889,10.023,5419745,0
2003-06-17,10.023,10.097,9.918,9.975,5843377,0
2003-06-18,9.975,10.068,9.803,9.869,5888172,0
2003-06-19,9.869,10.208,9.684,10.058,5372024,0
2003-06-20,10.058,10.122,9.928,9.952,4586713,0
2003-06-23,9.985,10.087,9.923,10.072,4067639,0
2003-06-24,10.068,10.146,9.985,9.985,2806363,0
2003-06-25,10.033,10.305,9.971,10.262,6323522,0
2003-06-26,10.249,10.329,10.008,10.028,6066502,0
2003-06-27,9.942,10.082,9.913,9.999,3456465,0
2003-06-30,10.131,10.131,9.956,9.995,3789257,0
2003-07-01,9.995,9.995,9.77,9.879,3907308,0
2003-07-02,9.879,9.913,9.751,9.785,5777237,0
2003-07-03,9.775,9.98,9.723,9.839,2530495,0
2003-07-07,9.913,9.913,9.556,9.619,4823645,0
2003-07-08,9.619,9.675,9.4023,9.556,3745301,0
2003-07-09,9.623,9.713,9.556,9.666,2934879,0
2003-07-10,9.623,9.643,9.3357,9.3987,4672108,0
2003-07-11,9.4453,9.4983,9.3551,9.4353,2546408,0
2003-07-14,9.4353,9.4643,9.1972,9.2068,4840810,0
2003-07-15,9.2404,9.2699,9.0779,9.1497,4539826,0
2003-07-16,9.1497,9.2208,9.0106,9.0249,4432246,0
2003-07-17,9.0249,9.3068,9.0059,9.3068,5256489,0
2003-07-18,9.3068,9.551,9.3068,9.4833,3571164,0
2003-07-21,9.4983,9.614,9.3938,9.4278,2975900,0
2003-07-22,9.4278,9.4278,9.2934,9.3494,3480746,0
2003-07-23,9.365,9.4453,9.1878,9.2637,2676180,0
2003-07-24,9.2983,9.418,9.1348,9.1348,2823941,0
2003-07-25,9.102,9.3166,9.097,9.3166,3613445,0
2003-07-28,9.2834,9.4123,9.2306,9.3454,3728559,0
2003-07-29,9.365,9.369,9.1205,9.1299,2938644,0
2003-07-30,9.3357,9.3357,9.1448,9.2208,4847505,0
2003-07-31,9.2501,9.4453,9.1632,9.2637,4512618,0
2003-08-01,9.2637,9.3405,9.1632,9.2834,2895522,0
2003-08-04,9.2404,9.2404,9.0444,9.106,3134969,0
2003-08-05,9.1255,9.3068,9.0779,9.2068,4571224,0
2003-08-06,9.2443,9.365,9.1108,9.3166,5672168,0
2003-08-07,9.3166,9.698,9.3166,9.566,6000353,0
2003-08-08,9.666,9.666,9.4023,9.4735,3082648,0
2003-08-11,9.652,9.795,9.623,9.736,4296199,0
2003-08-12,9.736,9.971,9.736,9.971,6061892,0
2003-08-13,9.971,10.018,9.903,9.903,4772576,0
2003-08-14,9.889,9.975,9.657,9.817,6365806,0
2003-08-15,9.789,9.946,9.789,9.893,1218991,0
2003-08-18,9.893,10.023,9.893,9.937,1679467,0
2003-08-19,9.689,9.825,9.684,9.76,5261089,0
2003-08-20,9.76,9.879,9.723,9.817,2561477,0
2003-08-21,9.839,9.923,9.803,9.923,4484156,0
2003-08-22,9.937,10.008,9.893,9.98,3852466,0
2003-08-25,9.975,10.008,9.889,9.913,3036599,0
2003-08-26,9.859,9.903,9.742,9.864,3140410,0
2003-08-27,9.879,10.043,9.879,9.913,3620559,0
2003-08-28,9.975,10.136,9.913,10.068,4964716,0
2003-08-29,10.043,10.141,9.999,10.131,1873284,0
2003-09-02,10.131,10.156,10.033,10.141,3043713,0
2003-09-03,10.198,10.212,10.102,10.146,2479425,0
2003-09-04,10.122,10.241,10.112,10.146,3634791,0
2003-09-05,10.146,10.16,9.946,9.98,3568653,0
2003-09-08,9.98,10.077,9.937,10.077,3384883,0
2003-09-09,10.077,10.077,9.913,9.932,2278497,0
2003-09-10,9.879,9.913,9.785,9.835,4517223,0
2003-09-11,9.835,9.859,9.666,9.742,3336746,0
2003-09-12,9.779,9.779,9.661,9.742,2238728,0
2003-09-15,9.789,9.789,9.652,9.746,1891282,0
2003-09-16,9.839,9.918,9.765,9.913,3477392,0
2003-09-17,9.913,9.928,9.661,9.76,5391282,0
2003-09-18,9.785,9.932,9.666,9.913,4929973,0
2003-09-19,9.913,9.937,9.795,9.889,4310848,0
2003-09-22,9.889,9.98,9.785,9.956,3727301,0
2003-09-23,9.956,9.975,9.785,9.864,4586713,0
2003-09-24,10.033,10.112,9.923,9.999,4847505,0
2003-09-25,9.928,9.985,9.849,9.849,2855338,0
2003-09-26,9.855,9.879,9.623,9.713,3096879,0
2003-09-29,9.698,9.795,9.666,9.785,2337521,0
2003-09-30,9.76,10.033,9.736,9.971,3613861,0
2003-10-01,9.971,10.023,9.883,9.98,4098612,0
2003-10-02,10.033,10.102,9.937,10.102,3161761,0
2003-10-03,10.102,10.232,10.043,10.166,1681975,0
2003-10-06,10.208,10.208,10.102,10.131,2635572,0
2003-10-07,10.131,10.178,10.014,10.156,2534265,0
2003-10-08,10.166,10.203,10.058,10.122,3360602,0
2003-10-09,10.122,10.131,9.946,10.058,4623969,0
2003-10-10,10.058,10.218,10.058,10.218,4310428,0
2003-10-13,10.218,10.262,10.156,10.222,1217322,0
2003-10-14,10.222,10.222,9.803,10.131,6037612,0
2003-10-15,10.082,10.087,9.869,9.903,4241774,0
2003-10-16,9.903,10.052,9.903,10.033,2359705,0
2003-10-17,10.033,10.033,9.903,9.975,2908923,0
2003-10-20,9.913,9.932,9.825,9.899,2667802,0
2003-10-21,9.899,10.116,9.899,10.043,4068891,0
2003-10-22,10.058,10.122,9.98,10.043,2000539,0
2003-10-23,10.043,10.043,9.869,10.008,3249255,0
2003-10-24,10.014,10.058,9.932,10.023,2386495,0
2003-10-27,9.999,10.033,9.864,9.879,2296916,0
2003-10-28,9.879,9.918,9.77,9.835,4292848,0
2003-10-29,9.835,9.975,9.817,9.942,2419566,0
2003-10-30,9.962,10.023,9.821,9.839,3659912,0
2003-10-31,9.839,10.141,9.76,10.068,4212470,0
2003-11-03,10.068,10.166,9.999,10.092,2513209,0
2003-11-04,10.146,10.166,9.908,10.043,4233310,0
2003-11-05,10.008,10.058,9.932,9.946,3781307,0
2003-11-06,9.962,10.008,9.855,9.946,3124088,0
2003-11-07,10.008,10.008,9.937,9.975,3374835,0
2003-11-10,9.975,10.023,9.913,9.962,2577382,0
2003-11-11,10.008,10.023,9.932,9.99,1758585,0
2003-11-12,9.99,10.193,9.985,10.178,3673300,0
2003-11-13,10.236,10.305,10.131,10.295,3096879,0
2003-11-14,10.271,10.424,10.218,10.271,3464416,0
2003-11-17,10.271,10.271,10.068,10.146,1993838,0
2003-11-18,10.188,10.212,10.097,10.156,2770359,0
2003-11-19,10.232,10.232,10.151,10.174,2348400,0
2003-11-20,10.178,10.249,10.131,10.178,3610516,0
2003-11-21,10.218,10.218,10.023,10.043,2599988,0
2003-11-24,10.023,10.033,9.937,9.962,4825742,0
2003-11-25,9.962,10.028,9.942,10.008,4921597,0
2003-11-26,10.023,10.023,9.962,10.008,3899351,0
2003-11-28,10.038,10.058,9.966,10.018,592332,0
2003-12-01,10.033,10.166,10.023,10.136,2797993,0
2003-12-02,10.166,10.254,10.16,10.241,5256489,0
2003-12-03,10.222,10.236,10.097,10.122,3840750,0
2003-12-04,10.082,10.751,10.082,10.646,8805466,0
2003-12-05,10.693,10.728,10.596,10.636,3151299,0
2003-12-08,10.665,10.728,10.582,10.718,3320834,0
2003-12-09,10.718,10.797,10.718,10.76,3825673,0
2003-12-10,10.803,10.816,10.699,10.699,2624264,0
2003-12-11,10.703,10.784,10.656,10.774,2203984,0
2003-12-12,10.835,10.926,10.784,10.92,1979608,0
2003-12-15,10.865,10.869,10.769,10.779,3126181,0
2003-12-16,10.793,10.979,10.793,10.91,3734000,0
2003-12-17,10.892,11.057,10.845,11.042,3185629,0
2003-12-18,11.076,11.35,11.052,11.28,7609495,0
2003-12-19,11.219,11.27,11.11,11.209,3397858,0
2003-12-22,11.204,11.204,11.033,11.11,3178504,0
2003-12-23,11.086,11.086,10.892,11.008,2859525,0
2003-12-24,11.013,11.253,10.998,11.175,1506581,0
2003-12-26,11.171,11.219,11.138,11.194,510288,0
2003-12-29,11.194,11.294,11.1,11.253,2756129,0
2003-12-30,11.27,11.322,11.181,11.204,2452221,0
2003-12-31,11.219,11.233,10.964,11.033,3250508,0
2004-01-02,10.998,11.013,10.845,10.945,2628453,0
2004-01-05,10.993,11.132,10.935,11.132,2812645,0
2004-01-06,11.219,11.253,11.023,11.086,2977158,0
2004-01-07,11.076,11.076,10.92,10.945,4182332,0
2004-01-08,10.998,11.023,10.826,10.92,3396603,0
2004-01-09,10.916,11.11,10.845,10.945,6174919,0
2004-01-12,10.974,10.974,10.797,10.845,3688375,0
2004-01-13,10.845,11.042,10.822,10.879,4403780,0
2004-01-14,10.964,11.047,10.92,11.042,3088506,0
2004-01-15,11.114,11.228,10.631,10.699,7050653,0
2004-01-16,10.703,10.845,10.674,10.826,3914422,0
2004-01-20,10.887,11.219,10.887,11.162,3663672,0
2004-01-21,11.142,11.199,11.013,11.057,3837818,0
2004-01-22,11.11,11.175,10.779,10.998,5580909,0
2004-01-23,11.052,11.337,11.047,11.204,3432606,0
2004-01-26,11.152,11.219,10.979,11.219,2687058,0
2004-01-27,11.237,11.284,11.07,11.132,3526791,0
2004-01-28,11.11,11.123,10.935,10.964,4820293,0
2004-01-29,10.964,10.964,10.741,10.822,4055914,0
2004-01-30,10.793,10.845,10.709,10.822,3577442,0
2004-02-02,10.793,10.93,10.665,10.774,3050832,0
2004-02-03,10.774,10.945,10.751,10.816,2314496,0
2004-02-04,10.822,10.849,10.552,10.621,3253853,0
2004-02-05,10.548,10.552,10.146,10.249,6300083,0
2004-02-06,10.343,10.444,10.166,10.333,5317187,0
2004-02-09,10.305,10.468,10.3,10.31,4274010,0
2004-02-10,10.365,10.478,10.271,10.458,6487201,0
2004-02-11,10.394,10.399,10.271,10.329,6776461,0
2004-02-12,10.338,10.577,10.338,10.534,6150216,0
2004-02-13,10.534,10.534,10.394,10.453,3343442,0
2004-02-17,10.468,10.548,10.468,10.5,2492407,0
2004-02-18,10.468,10.52,10.365,10.394,2692921,0
2004-02-19,10.399,10.478,10.3,10.319,2265938,0
2004-02-20,10.323,10.338,10.146,10.271,3770843,0
2004-02-23,10.305,10.348,10.222,10.28,1942771,0
2004-02-24,10.271,10.38,10.232,10.365,3368136,0
2004-02-25,10.329,10.478,10.29,10.438,2581570,0
2004-02-26,10.444,10.567,10.399,10.51,4432246,0
2004-02-27,10.51,10.689,10.492,10.631,3303251,0
2004-03-01,10.693,10.822,10.626,10.807,4336803,0
2004-03-02,10.76,10.96,10.76,10.849,4630666,0
2004-03-03,10.774,10.95,10.656,10.887,5280348,0
2004-03-04,10.869,10.883,10.596,10.699,4091495,0
2004-03-05,10.751,10.945,10.741,10.875,6270778,0
2004-03-08,10.954,11.057,10.879,10.926,3222039,0
2004-03-09,10.822,10.901,10.728,10.793,2959993,0
2004-03-10,10.879,10.879,10.621,10.631,3051666,0
2004-03-11,10.572,10.621,10.434,10.478,3496232,0
2004-03-12,10.458,10.674,10.453,10.674,1888772,0
2004-03-15,10.693,10.816,10.693,10.774,2721803,0
2004-03-16,10.835,10.845,10.709,10.76,3526791,0
2004-03-17,10.793,11.008,10.774,10.865,3229577,0
2004-03-18,10.865,10.916,10.741,10.845,5204584,0
2004-03-19,10.822,10.869,10.67,10.684,3269763,0
2004-03-22,10.684,10.813,10.592,10.737,2979252,0
2004-03-23,10.769,10.784,10.606,10.693,3577022,0
2004-03-24,10.732,10.732,10.348,10.357,2870407,0
2004-03-25,10.414,10.458,10.338,10.38,4360663,0
2004-03-26,10.365,10.596,10.365,10.505,3232512,0
2004-03-29,10.525,10.684,10.525,10.64,4000243,0
2004-03-30,10.656,10.91,10.65,10.807,4919089,0
2004-03-31,10.855,10.964,10.774,10.964,3431347,0
2004-04-01,10.979,11.057,10.826,10.892,5509748,0
2004-04-02,10.998,11.033,10.901,10.96,3403300,0
2004-04-05,10.988,11.017,10.892,10.954,5483793,0
2004-04-06,10.954,11.023,10.92,10.988,2317426,0
2004-04-07,10.964,11.086,10.926,10.988,3956704,0
2004-04-08,11.086,11.253,11.052,11.247,4396242,0
2004-04-12,11.247,11.577,11.247,11.437,3949170,0
2004-04-13,11.437,11.508,11.313,11.322,3477392,0
2004-04-14,11.247,11.37,11.152,11.35,4574987,0
2004-04-15,11.466,11.672,11.466,11.592,3818981,0
2004-04-16,11.738,11.771,11.662,11.738,5188255,0
2004-04-19,11.806,11.968,11.796,11.968,6527385,0
2004-04-20,11.84,11.945,11.709,11.709,3607581,0
2004-04-21,11.65,11.705,11.505,11.523,4315455,0
2004-04-22,11.538,11.715,11.475,11.695,4199915,0
2004-04-23,11.681,11.695,11.518,11.631,2306549,0
2004-04-26,11.676,11.806,11.676,11.748,2851154,0
2004-04-27,11.834,12.131,11.801,12.044,4843322,0
2004-04-28,12.044,12.079,11.926,11.968,4392058,0
2004-04-29,11.834,11.894,11.631,11.695,5376626,0
2004-04-30,11.715,11.898,11.672,11.761,3471538,0
2004-05-03,11.815,12.455,11.728,12.455,10167621,0
2004-05-04,12.498,13.081,12.498,12.904,15728857,0
2004-05-05,12.875,12.953,12.729,12.9,8387275,0
2004-05-06,12.9,12.997,12.705,12.943,6492224,0
2004-05-07,12.943,13.062,12.856,12.875,6709064,0
2004-05-10,12.685,12.691,12.302,12.47,8808395,0
2004-05-11,12.533,12.662,12.455,12.552,5946355,0
2004-05-12,12.552,12.765,12.46,12.662,5196624,0
2004-05-13,12.639,12.748,12.562,12.691,4087730,0
2004-05-14,12.769,13.043,12.757,12.943,5025835,0
2004-05-17,12.943,13.206,12.943,13.052,4497126,0
2004-05-18,13.052,13.081,12.778,12.85,6286685,0
2004-05-19,12.865,12.924,12.639,12.643,5426442,0
2004-05-20,12.662,12.769,12.523,12.533,5309652,0
2004-05-21,12.685,12.691,12.432,12.585,5053881,0
2004-05-24,12.629,12.9,12.589,12.856,3276463,0
2004-05-25,12.784,13.043,12.778,13.028,3543119,0
2004-05-26,13.091,13.149,12.91,12.924,4027027,0
2004-05-27,12.9,12.9,12.657,12.691,4105733,0
2004-05-28,12.744,12.963,12.729,12.761,3301155,0
2004-06-01,12.9,13.134,12.885,13.043,2817249,0
2004-06-02,13.139,13.181,12.84,12.856,4934153,0
2004-06-03,12.856,12.982,12.604,12.639,4801878,0
2004-06-04,12.619,12.619,12.379,12.447,4246801,0
2004-06-07,12.464,12.765,12.379,12.761,4506337,0
2004-06-08,12.753,12.894,12.619,12.667,2843616,0
2004-06-09,12.619,12.643,12.432,12.566,2908085,0
2004-06-10,12.803,13.062,12.803,13.062,5811981,0
2004-06-14,13.019,13.191,12.88,13.043,4154710,0
2004-06-15,13.176,13.515,13.163,13.5,7699494,0
2004-06-16,13.616,13.951,13.596,13.837,6814973,0
2004-06-17,13.89,13.979,13.742,13.922,4359405,0
2004-06-18,13.867,13.946,13.818,13.895,3838238,0
2004-06-21,13.912,13.946,13.798,13.941,2455984,0
2004-06-22,13.941,14.118,13.89,14.085,4790995,0
2004-06-23,14.214,14.615,14.161,14.598,7943543,0
2004-06-24,14.598,14.763,14.476,14.549,7287162,0
2004-06-25,14.836,15.213,14.357,14.357,7431169,0
2004-06-28,14.418,14.418,13.997,14.075,5790631,0
2004-06-29,14.007,14.237,14.007,14.171,4578340,0
2004-06-30,14.237,14.329,14.151,14.265,4335965,0
2004-07-01,14.299,14.496,14.265,14.403,4824064,0
2004-07-02,14.463,14.657,14.403,14.53,3266836,0
2004-07-06,14.657,14.911,14.657,14.725,5862636,0
2004-07-07,14.725,14.896,14.624,14.883,4078101,0
2004-07-08,14.906,15.007,14.63,14.845,4045447,0
2004-07-09,14.845,15.026,14.802,14.945,2838176,0
2004-07-12,14.939,14.945,14.768,14.887,4958434,0
2004-07-13,14.887,14.887,14.691,14.744,5461610,0
2004-07-14,14.725,14.973,14.716,14.939,3626836,0
2004-07-15,14.929,15.098,14.797,15.074,4433081,0
2004-07-16,15.159,15.193,14.911,15.127,5881471,0
2004-07-19,15.117,15.169,14.978,15.107,2681615,0
2004-07-20,15.107,15.117,14.929,15.001,3664934,0
2004-07-21,15.026,15.084,14.563,14.602,4701412,0
2004-07-22,14.624,14.792,14.52,14.672,4793086,0
2004-07-23,14.573,14.657,14.428,14.53,2712177,0
2004-07-26,14.52,14.624,14.191,14.299,4473687,0
2004-07-27,14.242,14.666,14.166,14.63,4316292,0
2004-07-28,14.634,14.954,14.598,14.954,6294641,0
2004-07-29,14.954,15.084,14.763,15.059,5051369,0
2004-07-30,15.104,15.24,15.074,15.179,3391998,0
2004-08-02,15.179,15.269,14.859,15.179,3308698,0
2004-08-03,15.231,15.787,15.222,15.505,9105190,0
2004-08-04,15.505,15.505,14.615,14.666,9029418,0
2004-08-05,14.666,14.754,14.265,14.391,7672286,0
2004-08-06,14.391,14.403,13.9,13.951,5433983,0
2004-08-09,13.973,14.381,13.973,14.141,5542400,0
2004-08-10,14.214,14.319,14.075,14.224,4830760,0
2004-08-11,14.151,14.204,13.77,13.857,5554538,0
2004-08-12,13.909,14.075,13.626,13.631,5075228,0
2004-08-13,13.674,13.852,13.669,13.737,6255293,0
2004-08-16,13.718,13.88,13.669,13.737,3960055,0
2004-08-17,13.259,13.396,13.235,13.235,8322390,0
2004-08-18,13.292,13.463,13.292,13.411,5197045,0
2004-08-19,13.468,13.626,13.354,13.592,5114584,0
2004-08-20,13.713,13.904,13.646,13.665,5063508,0
2004-08-23,13.665,13.77,13.411,13.473,3570746,0
2004-08-24,13.473,13.473,13.235,13.425,5817841,0
2004-08-25,13.473,13.649,13.326,13.396,5337700,0
2004-08-26,13.377,13.64,13.186,13.616,4107822,0
2004-08-27,13.626,13.76,13.616,13.727,2623014,0
2004-08-30,13.626,13.804,13.497,13.616,2965015,0
2004-08-31,13.616,13.828,13.592,13.804,2041141,0
2004-09-01,13.832,14.109,13.798,14.061,4568294,0
2004-09-02,14.104,14.204,13.951,14.075,3292370,0
2004-09-03,14.075,14.109,13.973,14.026,2173843,0
2004-09-07,14.032,14.089,13.804,14.089,3199437,0
2004-09-08,14.195,14.237,14.056,14.069,5530262,0
2004-09-09,14.095,14.275,14.041,14.26,5308814,0
2004-09-10,14.256,14.305,14.113,14.246,2926506,0
2004-09-13,14.476,14.682,14.438,14.606,7038090,0
2004-09-14,14.682,15.135,14.672,15.088,9039047,0
2004-09-15,15.074,15.213,14.973,14.973,5274904,0
2004-09-16,14.973,15.127,14.869,15.074,2985947,0
2004-09-17,15.145,15.26,15.145,15.189,3474879,0
2004-09-20,15.236,15.306,15.127,15.159,3533072,0
2004-09-21,15.193,15.676,15.135,15.625,4063025,0
2004-09-22,15.625,15.625,15.382,15.465,3726469,0
2004-09-23,15.402,15.402,15.213,15.222,4674620,0
2004-09-24,15.382,15.568,15.349,15.49,4616430,0
2004-09-27,15.553,15.631,15.24,15.411,2972554,0
2004-09-28,15.578,15.792,15.553,15.734,3682097,0
2004-09-29,15.734,15.976,15.446,15.518,5243930,0
2004-09-30,15.518,15.827,15.518,15.729,7043536,0
2004-10-01,15.729,16.116,15.64,16.055,5722400,0
2004-10-04,16.055,16.219,15.946,16.131,4337639,0
2004-10-05,16.291,16.648,16.291,16.541,4513878,0
2004-10-06,16.628,16.848,16.628,16.783,4312940,0
2004-10-07,17.082,17.314,16.599,16.633,6718696,0
2004-10-08,16.648,16.807,16.464,16.652,3160084,0
2004-10-11,16.652,16.681,16.43,16.541,2613383,0
2004-10-12,16.575,16.689,16.277,16.287,3420883,0
2004-10-13,16.016,16.02,15.5,15.644,8511184,0
2004-10-14,15.644,16.084,15.644,15.956,5212534,0
2004-10-15,15.981,16.079,15.807,15.908,2787525,0
2004-10-18,15.932,16.016,15.682,15.743,3428834,0
2004-10-19,15.72,15.863,15.654,15.765,2777482,0
2004-10-20,15.822,16.34,15.822,16.306,5738310,0
2004-10-21,16.446,16.506,16.197,16.456,4746200,0
2004-10-22,16.541,16.615,16.392,16.426,2595381,0
2004-10-25,16.46,16.585,16.33,16.456,3571998,0
2004-10-26,16.46,16.694,16.306,16.658,3511303,0
2004-10-27,16.731,17.018,15.883,16.217,7807079,0
2004-10-28,16.34,16.34,15.538,15.538,9891758,0
2004-10-29,15.558,15.908,15.514,15.897,5500956,0
2004-11-01,16.03,16.192,15.553,15.686,5343134,0
2004-11-02,15.734,15.807,15.326,15.387,4253496,0
2004-11-03,15.696,15.783,15.471,15.72,6302176,0
2004-11-04,15.883,16.15,15.787,16.03,7275027,0
2004-11-05,16.03,16.334,16.03,16.15,3975969,0
2004-11-08,16.098,16.15,15.538,15.583,6015013,0
2004-11-09,15.827,15.827,15.359,15.588,5751287,0
2004-11-10,15.644,15.807,15.446,15.803,6653389,0
2004-11-11,15.797,15.822,15.621,15.659,6075289,0
2004-11-12,15.659,16.362,15.597,16.334,5963522,0
2004-11-15,16.334,16.34,15.827,16.126,7370047,0
2004-11-16,16.155,16.253,15.892,16.01,4712711,0
2004-11-17,16.165,16.301,16.045,16.243,5208769,0
2004-11-18,16.267,16.58,16.192,16.555,6797391,0
2004-11-19,16.555,17.262,16.555,17.044,9720127,0
2004-11-22,17.193,17.601,17.173,17.564,7371311,0
2004-11-23,17.564,17.85,17.52,17.688,4149681,0
2004-11-24,17.688,18.078,17.486,18.026,5549097,0
2004-11-26,18.031,18.276,17.978,18.112,1841047,0
2004-11-29,18.166,18.2,17.807,17.987,5465793,0
2004-11-30,17.773,17.939,17.688,17.93,5778494,0
2004-12-01,17.93,17.997,17.38,17.462,7263307,0
2004-12-02,17.462,17.462,16.58,16.835,8967050,0
2004-12-03,16.684,17.267,16.684,17.239,6261569,0
2004-12-06,17.318,17.341,16.99,17.12,3107764,0
2004-12-07,17.018,17.082,16.624,16.681,5077326,0
2004-12-08,16.681,16.95,16.334,16.867,4609316,0
2004-12-09,16.901,17.107,16.773,17.038,3884283,0
2004-12-10,17.341,17.341,16.585,16.652,4100289,0
2004-12-13,16.713,17.098,16.699,17.098,4682990,0
2004-12-14,17.158,17.267,17.014,17.211,3891820,0
2004-12-15,17.258,17.569,17.088,17.5,4356896,0
2004-12-16,17.462,17.462,17.12,17.163,3766238,0
2004-12-17,17.202,17.496,17.193,17.481,4453590,0
2004-12-20,17.476,17.62,17.437,17.55,2978408,0
2004-12-21,17.55,17.721,17.52,17.649,2795060,0
2004-12-22,17.668,17.703,17.092,17.202,6392177,0
2004-12-23,17.206,17.437,17.187,17.295,3503350,0
2004-12-27,17.295,17.295,16.798,16.816,3075948,0
2004-12-28,16.839,17.053,16.839,17.034,3312046,0
2004-12-29,17.082,17.133,16.916,17.024,4323826,0
2004-12-30,16.97,17.082,16.863,16.935,3035342,0
2004-12-31,16.984,17.12,16.94,17.048,2559384,0
2005-01-03,17.048,17.048,15.803,15.892,12588031,0
2005-01-04,15.932,16.102,15.602,15.65,12226768,0
2005-01-05,15.65,15.743,15.312,15.518,8220666,0
2005-01-06,15.518,16.006,15.332,15.743,9120259,0
2005-01-07,15.757,15.757,15.431,15.644,4232566,0
2005-01-10,15.812,16.116,15.792,15.888,4736154,0
2005-01-11,15.966,16.079,15.778,15.996,4721506,0
2005-01-12,16.016,16.239,15.787,16.197,6659250,0
2005-01-13,16.281,16.561,16.197,16.372,5315092,0
2005-01-14,16.372,16.745,16.311,16.713,4148846,0
2005-01-18,16.91,17.202,16.91,17.111,7691125,0
2005-01-19,17.107,17.254,16.92,16.935,3572424,0
2005-01-20,16.839,17.111,16.633,16.99,5868080,0
2005-01-21,17.308,17.314,17.058,17.12,5380399,0
2005-01-24,17.239,17.332,17.22,17.23,5349003,0
2005-01-25,17.295,17.413,17.078,17.177,4096935,0
2005-01-26,17.28,17.456,17.153,17.423,4650346,0
2005-01-27,17.428,17.773,17.366,17.573,3993543,0
2005-01-28,17.579,17.698,17.452,17.678,6157755,0
2005-01-31,17.678,17.868,17.5,17.736,7037672,0
2005-02-01,17.858,18.18,17.853,18.146,5922494,0
2005-02-02,18.156,18.306,18.078,18.306,5077737,0
2005-02-03,18.754,18.8,18.136,18.461,9405750,0
2005-02-04,18.49,18.57,18.195,18.314,6618642,0
2005-02-07,18.314,18.394,18.107,18.384,6108775,0
2005-02-08,18.384,18.677,18.204,18.555,5367000,0
2005-02-09,18.523,18.911,18.317,18.691,6169893,0
2005-02-10,18.861,19.167,18.8,19.109,4916160,0
2005-02-11,19.109,19.493,18.997,19.407,6642506,0
2005-02-14,19.42,19.646,19.42,19.626,7554658,0
2005-02-15,19.626,19.802,19.459,19.631,4896898,0
2005-02-16,19.646,20.374,19.646,20.298,8375551,0
2005-02-17,20.413,20.462,19.888,19.961,9059563,0
2005-02-18,20.029,20.569,20.015,20.437,8402761,0
2005-02-22,20.597,21.1,20.597,20.69,10015247,0
2005-02-23,20.616,20.82,20.588,20.651,7410239,0
2005-02-24,20.76,21.1,20.656,21.1,6760139,0
2005-02-25,21.105,21.921,21.105,21.86,7995869,0
2005-02-28,21.905,22.288,21.312,21.767,11249309,0
2005-03-01,21.596,21.693,20.892,21.012,9062071,0
2005-03-02,21.008,21.6,20.915,21.49,4994856,0
2005-03-03,21.836,22.264,21.673,21.921,5926472,0
2005-03-04,21.921,22.608,21.767,22.356,3978053,0
2005-03-07,22.215,22.288,21.711,22.069,3806003,0
2005-03-08,21.977,22.533,21.977,22.485,4225871,0
2005-03-09,22.646,23.127,22.225,22.273,9246048,0
2005-03-10,21.977,21.982,21.056,21.431,8170431,0
2005-03-11,21.431,21.881,21.365,21.683,4300387,0
2005-03-14,21.764,21.905,21.243,21.869,3936611,0
2005-03-15,21.811,22.154,21.431,21.441,3586443,0
2005-03-16,21.441,22.016,21.105,21.643,5487768,0
2005-03-17,21.738,22.254,21.729,22.134,7287582,0
2005-03-18,22.934,23.137,22.695,23.035,9589731,0
2005-03-21,23.035,23.039,22.44,22.769,4104262,0
2005-03-22,22.769,23.035,22.21,22.264,3977425,0
2005-03-23,22.105,22.105,21.238,21.513,6652971,0
2005-03-24,21.581,22.22,21.456,21.734,4364635,0
2005-03-28,21.738,21.997,21.465,21.635,3360393,0
2005-03-29,21.635,22.087,21.356,21.377,4748502,0
2005-03-30,21.451,22.158,21.072,22.154,7552772,0
2005-03-31,22.813,23.334,22.764,23.286,6507924,0
2005-04-01,23.53,24.043,23.459,24.013,6393643,0
2005-04-04,24.208,25.083,23.582,23.922,8522905,0
2005-04-05,23.922,24.342,23.625,23.875,6333990,0
2005-04-06,23.842,24.085,23.369,23.903,7308095,0
2005-04-07,24.316,24.346,23.147,23.469,5557049,0
2005-04-08,23.363,23.421,22.533,22.594,6404530,0
2005-04-11,22.594,23.228,22.384,23.2,4084798,0
2005-04-12,23.2,23.306,22.537,22.642,4276103,0
2005-04-13,22.622,22.646,21.787,21.886,5109559,0
2005-04-14,22.12,22.622,21.734,21.836,6547900,0
2005-04-15,22.026,22.049,20.779,20.839,7416935,0
2005-04-18,20.877,21.412,20.447,21.392,5175068,0
2005-04-19,21.643,22.398,21.615,22.264,5626328,0
2005-04-20,22.273,22.57,21.715,21.764,3689422,0
2005-04-21,21.86,22.523,21.782,22.49,3335905,0
2005-04-22,22.533,22.89,22.278,22.622,3660323,0
2005-04-25,23.588,23.588,22.91,23.082,3712654,0
2005-04-26,23.082,23.122,22.717,22.813,4002748,0
2005-04-27,23.316,23.316,21.997,22.827,8448178,0
2005-04-28,22.637,22.91,22.356,22.594,6377318,0
2005-04-29,22.982,23.122,22.44,22.717,5206883,0
2005-05-02,22.431,23.622,22.264,23.607,5611261,0
2005-05-03,23.339,23.459,23.029,23.181,5547839,0
2005-05-04,23.3,23.412,22.67,23.31,8465756,0
2005-05-05,23.602,23.937,23.445,23.86,5860127,0
2005-05-06,24.003,24.08,23.602,23.754,5459932,0
2005-05-09,23.897,23.98,23.683,23.87,4480177,0
2005-05-10,23.788,23.947,23.329,23.425,3217017,0
2005-05-11,23.171,23.554,23.077,23.383,5194533,0
2005-05-12,23.218,23.253,21.498,21.729,10662004,0
2005-05-13,21.905,21.905,20.256,21.494,9196658,0
2005-05-16,21.369,21.446,20.787,21.417,5095951,0
2005-05-17,21.283,22.044,21.283,22.029,3821912,0
2005-05-18,22.158,22.561,21.886,22.183,4730920,0
2005-05-19,22.264,22.579,22.144,22.552,4094429,0
2005-05-20,22.717,22.934,22.49,22.867,6032801,0
2005-05-23,23.387,23.635,23.147,23.53,4417801,0
2005-05-24,23.535,23.827,23.344,23.802,2995571,0
2005-05-25,23.788,24.128,23.559,23.889,3833007,0
2005-05-26,23.889,24.185,23.778,24.148,3064017,0
2005-05-27,24.23,24.366,23.993,24.316,2153958,0
2005-05-31,23.745,23.975,23.612,23.836,4735528,0
2005-06-01,23.475,24.819,23.475,24.644,4065962,0
2005-06-02,24.748,24.844,24.342,24.64,3885122,0
2005-06-03,24.772,24.972,24.439,24.686,2207958,0
2005-06-06,24.934,25.063,24.659,24.896,2151866,0
2005-06-07,24.963,25.079,24.24,24.326,3823374,0
2005-06-08,24.326,25.383,24.307,25.063,6102916,0
2005-06-09,25.18,25.875,25.098,25.869,4489597,0
2005-06-10,25.918,26.005,25.644,25.879,2910808,0
2005-06-13,25.774,26.183,25.616,26.153,2735199,0
2005-06-14,26.153,26.502,26.005,26.474,3318740,0
2005-06-15,26.755,26.898,26.478,26.559,3494142,0
2005-06-16,26.779,26.922,26.579,26.774,2828338,0
2005-06-17,26.898,26.97,26.364,26.826,6087009,0
2005-06-20,27.304,27.581,27.072,27.391,4655990,0
2005-06-21,27.232,27.443,26.898,26.994,5129653,0
2005-06-22,27.232,27.554,27.029,27.162,7426565,0
2005-06-23,27.232,27.672,26.994,27.099,4619991,0
2005-06-24,27.186,27.4,26.564,26.707,5053046,0
2005-06-27,26.76,27.377,26.76,27.108,5323678,0
2005-06-28,27.085,27.099,26.573,26.755,4317755,0
2005-06-29,26.707,27.066,26.659,26.98,3783818,0
2005-06-30,26.73,27.682,26.712,27.138,4915526,0
2005-07-01,27.557,28.055,27.483,27.94,4225663,0
2005-07-05,28.189,28.69,28.092,28.643,4702453,0
2005-07-06,28.699,29.002,28.121,28.195,3741330,0
2005-07-07,28.045,28.844,27.854,28.834,4710622,0
2005-07-08,28.953,29.331,28.386,28.888,4547569,0
2005-07-11,28.57,28.996,28.421,28.873,3731909,0
2005-07-12,29.025,29.503,28.907,29.311,4612454,0
2005-07-13,29.503,29.503,28.763,29.029,2698150,0
2005-07-14,29.193,29.336,28.083,28.251,4811920,0
2005-07-15,28.294,28.618,27.777,28.036,5019971,0
2005-07-18,27.993,27.993,27.473,27.773,3130576,0
2005-07-19,27.318,28.738,27.318,28.738,2836290,0
2005-07-20,28.907,29.139,28.299,28.992,3475719,0
2005-07-21,28.977,29.202,28.399,28.776,3705958,0
2005-07-22,29.025,30.353,28.782,30.353,4456313,0
2005-07-25,30.218,31.031,29.961,30.721,4724226,0
2005-07-26,31.041,31.242,30.581,31.223,4514501,0
2005-07-27,31.198,31.476,30.42,30.478,6539736,0
2005-07-28,29.722,30.439,28.195,29.07,10886794,0
2005-07-29,29.169,29.336,29.011,29.193,3987472,0
2005-08-01,30.126,30.126,29.216,29.249,3286299,0
2005-08-02,29.456,29.951,29.249,29.932,4069513,0
2005-08-03,29.967,30.081,29.422,29.62,2832315,0
2005-08-04,29.694,30.271,29.536,29.808,3893491,0
2005-08-05,30.032,30.081,29.23,29.597,2851154,0
2005-08-08,29.842,30.262,29.577,29.669,3738396,0
2005-08-09,29.737,29.91,29.317,29.503,2748594,0
2005-08-10,29.957,30.443,29.741,30.17,4664574,0
2005-08-11,30.17,30.635,30.162,30.625,3497067,0
2005-08-12,30.606,30.788,30.324,30.429,3073851,0
2005-08-15,30.864,30.864,29.937,30.091,2807203,0
2005-08-16,29.862,30.186,29.193,29.235,3589374,0
2005-08-17,29.235,29.812,28.27,28.547,5921871,0
2005-08-18,28.416,28.963,28.069,28.69,4576457,0
2005-08-19,29.095,29.311,29.065,29.183,2999346,0
2005-08-22,29.384,29.61,29.046,29.341,2838384,0
2005-08-23,29.553,29.644,28.594,29.143,3848701,0
2005-08-24,29.143,29.802,29.002,29.474,3274792,0
2005-08-25,29.153,29.61,29.153,29.461,3343442,0
2005-08-26,29.404,29.62,28.785,28.888,3185413,0
2005-08-29,29.981,30.11,29.033,29.498,6013127,0
2005-08-30,29.741,30.305,29.741,30.194,6155658,0
2005-08-31,30.625,31.155,30.13,30.496,12373696,0
2005-09-01,31.102,31.811,30.735,31.758,7608449,0
2005-09-02,31.576,31.686,30.979,31.175,6112339,0
2005-09-06,31.671,31.7,31.046,31.62,3375257,0
2005-09-07,31.772,32.153,31.365,31.719,4500267,0
2005-09-08,31.868,32.561,31.749,32.244,4315029,0
2005-09-09,32.571,33.817,32.446,33.688,5901988,0
2005-09-12,33.684,33.703,32.985,33.435,7766685,0
2005-09-13,33.435,33.916,32.637,32.702,9770779,0
2005-09-14,32.966,33.426,32.615,33.063,5712355,0
2005-09-15,33.301,33.514,32.798,33.491,5111433,0
2005-09-16,33.558,33.949,33.204,33.759,4798109,0
2005-09-19,34.926,35.623,34.653,34.734,6361621,0
2005-09-20,34.691,34.859,33.922,34.26,4902342,0
2005-09-21,34.854,35.468,34.572,35.375,5745422,0
2005-09-22,35.614,36.225,34.083,35.303,6294013,0
2005-09-23,34.921,35.212,34.41,34.609,4302263,0
2005-09-26,34.166,35.737,34.161,35.61,4353545,0
2005-09-27,35.566,35.832,35.067,35.767,3561746,0
2005-09-28,35.884,36.36,35.117,36.283,6213429,0
2005-09-29,36.454,36.788,36.047,36.221,7593796,0
2005-09-30,36.192,36.312,35.686,35.784,5057227,0
2005-10-03,36.336,37.442,36.303,37.31,8469736,0
2005-10-04,37.261,37.261,35.712,35.823,6123635,0
2005-10-05,36.119,36.206,34.039,34.123,6924233,0
2005-10-06,32.498,33.158,31.508,32.202,11950270,0
2005-10-07,32.727,33.058,32.202,32.999,6494107,0
2005-10-10,33.564,33.587,31.931,32.383,5205001,0
2005-10-11,32.871,33.827,32.871,33.617,4982714,0
2005-10-12,33.617,33.731,32.364,32.628,6060637,0
2005-10-13,32.248,32.248,30.39,31.485,7718753,0
2005-10-14,31.485,32.178,30.576,31.978,7091046,0
2005-10-17,32.727,33.204,32.537,32.876,5080667,0
2005-10-18,32.537,32.802,30.731,30.788,6418760,0
2005-10-19,30.788,31.734,29.712,31.69,8176713,0
2005-10-20,31.293,31.442,28.648,29.178,11479126,0
2005-10-21,29.055,30.135,28.838,29.265,8239923,0
2005-10-24,28.882,30.836,28.858,30.635,5317810,0
2005-10-25,31.022,32.292,30.679,32.019,7446236,0
2005-10-26,32.009,33.248,31.37,31.557,6218663,0
2005-10-27,32.129,32.173,30.468,30.522,5679283,0
2005-10-28,30.552,31.911,29.737,31.542,7777780,0
2005-10-31,32.277,32.947,31.682,32.383,6814350,0
2005-11-01,32.009,32.679,31.744,32.456,5309652,0
2005-11-02,32.61,33.922,32.61,33.684,6671803,0
2005-11-03,33.803,34.663,33.548,34.319,5669029,0
2005-11-04,34.205,34.223,32.561,32.707,5626958,0
2005-11-07,31.964,32.374,31.365,31.758,7333421,0
2005-11-08,31.609,32.282,31.102,31.705,5138862,0
2005-11-09,31.772,32.547,30.827,31.432,6445341,0
2005-11-10,31.079,31.092,29.684,30.218,7912783,0
2005-11-11,29.792,30.955,29.792,30.644,4561385,0
2005-11-14,31.055,31.503,30.162,30.344,8401296,0
2005-11-15,30.186,32.437,30.148,31.595,8648698,0
2005-11-16,31.772,33.392,31.753,33.305,8514952,0
2005-11-17,33.679,33.845,32.822,33.239,6965464,0
2005-11-18,33.397,33.494,32.46,32.906,5375372,0
2005-11-21,33.115,34.542,33.115,34.468,5970844,0
2005-11-22,34.879,35.212,34.519,34.796,4887691,0
2005-11-23,34.161,34.754,33.693,34.123,5191187,0
2005-11-25,34.26,34.845,34.205,34.829,1494436,0
2005-11-28,34.017,34.064,32.679,32.915,5700424,0
2005-11-29,33.514,34.133,33.253,33.94,6885721,0
2005-11-30,34.4,34.687,33.931,34.279,5868289,0
2005-12-01,34.634,35.751,34.542,35.682,7279837,0
2005-12-02,35.761,36.065,35.067,35.924,5195162,0
2005-12-05,36.836,37.101,35.938,36.201,5296462,0
2005-12-06,35.784,36.307,35.522,36.245,6724136,0
2005-12-07,36.431,37.447,35.985,36.476,5599955,0
2005-12-08,36.578,37.601,36.462,37.576,6415199,0
2005-12-09,37.176,37.314,36.303,36.635,5300862,0
2005-12-12,37.697,38.208,37.266,37.649,5378517,0
2005-12-13,38.224,39.177,37.786,37.821,8320087,0
2005-12-14,37.889,38.652,37.649,38.623,6471711,0
2005-12-15,38.623,39.177,38.029,38.575,6566739,0
2005-12-16,38.637,38.637,36.978,37.101,5847565,0
2005-12-19,37.257,37.547,36.46,36.793,4101755,0
2005-12-20,36.766,37.233,36.578,37.056,3683771,0
2005-12-21,37.28,37.442,36.421,36.727,4397296,0
2005-12-22,36.942,37.13,36.235,36.336,5606032,0
2005-12-23,35.667,36.312,35.126,36.303,4097148,0
2005-12-27,35.914,35.933,34.299,34.71,6081364,0
2005-12-28,35.01,35.757,34.806,35.474,3856027,0
2005-12-29,35.441,36.009,34.952,35.053,3503556,0
2005-12-30,34.4,35.404,34.391,35.053,3414396,0
2006-01-03,36.023,37.768,35.356,37.73,9237467,0
2006-01-04,37.149,37.835,37.031,37.768,6495365,0
2006-01-05,37.576,37.576,36.075,36.35,7077234,0
2006-01-06,36.912,37.711,36.912,37.171,5898427,0
2006-01-09,37.18,37.461,36.378,37.342,5526072,0
2006-01-10,37.38,38.175,37.18,37.266,5377881,0
2006-01-11,37.224,37.639,36.674,37.447,5773262,0
2006-01-12,37.706,38.814,37.31,37.409,7033906,0
2006-01-13,37.266,38.447,37.219,38.312,5969590,0
2006-01-17,38.867,39.437,38.699,39.437,6526971,0
2006-01-18,39.056,39.177,37.557,38.466,5768241,0
2006-01-19,38.204,40.197,38.098,40.145,7487891,0
2006-01-20,40.66,41.242,39.915,40.52,8101779,0
2006-01-23,40.131,40.514,39.581,40.406,6423156,0
2006-01-24,39.953,40.593,39.678,39.769,5783520,0
2006-01-25,39.775,40.086,38.078,38.81,8095291,0
2006-01-26,38.364,38.461,37.071,38.289,7804983,0
2006-01-27,39.418,39.418,38.137,38.408,6584737,0
2006-01-30,38.699,40.217,38.676,39.856,5632188,0
2006-01-31,39.653,40.559,39.296,40.391,6619902,0
2006-02-01,40.681,41.523,39.432,39.629,9013931,0
2006-02-02,39.512,39.512,37.611,38.56,10470697,0
2006-02-03,38.102,38.303,37.519,37.796,8702487,0
2006-02-06,38.151,38.91,38.151,38.34,9891967,0
2006-02-07,37.385,37.529,35.313,35.356,12119808,0
2006-02-08,35.356,35.451,34.089,35.327,10780887,0
2006-02-09,35.451,35.976,33.204,33.587,11683830,0
2006-02-10,33.756,33.899,32.566,33.143,13220757,0
2006-02-13,32.817,33.253,32.346,32.615,9134490,0
2006-02-14,31.532,33.029,31.523,32.97,12375583,0
2006-02-15,33.373,33.85,32.664,33.128,10008758,0
2006-02-16,33.272,34.519,33.263,34.429,8738071,0
2006-02-17,34.879,35.101,34.137,34.186,7357698,0
2006-02-21,35.136,35.595,34.4,34.701,6188106,0
2006-02-22,34.519,34.582,33.486,33.707,6831296,0
2006-02-23,33.368,34.309,32.702,33.373,8271320,0
2006-02-24,33.997,34.157,33.449,33.514,5848404,0
2006-02-27,33.276,33.421,32.561,32.628,6174288,0
2006-02-28,32.244,32.317,31.341,32.202,9323495,0
2006-03-01,32.277,32.842,32.163,32.656,5099298,0
2006-03-02,32.656,33.707,32.379,33.119,8068295,0
2006-03-03,33.086,33.945,33.086,33.611,7482030,0
2006-03-06,33.204,33.397,31.447,31.83,9907664,0
2006-03-07,31.83,31.911,30.635,31.175,7799542,0
2006-03-08,31.102,32.224,30.888,31.892,11753736,0
2006-03-09,32.37,32.585,31.027,31.198,8401927,0
2006-03-10,31.135,31.921,30.674,31.284,6451619,0
2006-03-13,31.437,32.465,31.432,32.341,5221954,0
2006-03-14,32.341,33.276,31.647,33.115,7421117,0
2006-03-15,32.656,33.674,32.346,33.631,6749875,0
2006-03-16,33.51,34.94,33.443,34.854,8931046,0
2006-03-17,35.063,35.077,34.482,34.668,6375222,0
2006-03-20,33.922,34.582,32.664,32.727,8879137,0
2006-03-21,32.37,33.494,32.248,32.712,6864580,0
2006-03-22,32.727,33.85,32.628,33.177,6267221,0
2006-03-23,33.411,34.233,33.344,33.698,6467947,0
2006-03-24,33.821,34.663,33.751,34.376,5699170,0
2006-03-27,33.922,34.618,33.636,34.356,6987859,0
2006-03-28,34.638,35.057,34.444,34.668,5556211,0
2006-03-29,34.638,35.547,34.638,35.236,6920670,0
2006-03-30,35.284,35.938,35.212,35.371,5491329,0
2006-03-31,34.883,34.971,34.128,34.4,5944052,0
2006-04-03,35.067,35.327,34.195,34.352,5979635,0
2006-04-04,33.899,34.984,33.803,34.926,5553911,0
2006-04-05,34.952,35.547,34.71,35.547,5188255,0
2006-04-06,35.976,35.976,34.901,35.633,7209930,0
2006-04-07,35.153,35.408,34.195,34.434,5254395,0
2006-04-10,34.879,35.595,34.879,35.308,5424561,0
2006-04-11,35.468,35.69,34.547,34.816,4536896,0
2006-04-12,34.957,35.27,34.371,34.449,4379286,0
2006-04-13,33.66,34.494,33.119,34.386,6053107,0
2006-04-17,34.879,35.241,34.458,35.202,3697582,0
2006-04-18,35.531,36.932,35.522,36.873,6828995,0
2006-04-19,36.548,37.859,36.529,37.552,6149802,0
2006-04-20,37.195,37.361,35.967,36.62,5418279,0
2006-04-21,36.798,37.168,36.188,36.969,6057292,0
2006-04-24,36.573,36.587,35.601,35.928,4737831,0
2006-04-25,36.057,36.411,34.782,35.034,5551815,0
2006-04-26,35.097,35.924,34.059,34.241,5879588,0
2006-04-27,32.727,34.73,32.722,33.655,6183500,0
2006-04-28,35.595,35.595,33.373,33.554,5181557,0
2006-05-01,34.031,34.792,33.798,34.309,5978172,0
2006-05-02,34.981,35.163,34.576,34.839,6094338,0
2006-05-03,34.845,34.898,33.997,34.347,6386945,0
2006-05-04,33.922,34.648,33.504,34.137,5485886,0
2006-05-05,35.356,36.578,35.356,36.46,9255887,0
2006-05-08,35.404,35.722,34.926,35.619,5482958,0
2006-05-09,35.619,35.918,35.426,35.667,4349570,0
2006-05-10,35.404,36.211,35.313,36.179,5576096,0
2006-05-11,36.548,36.926,34.94,35.048,6080104,0
2006-05-12,34.614,34.782,32.778,32.933,9302774,0
2006-05-15,32.417,32.656,30.931,31.566,9816825,0
2006-05-16,31.993,32.143,31.385,31.772,7298676,0
2006-05-17,31.457,31.898,30.148,30.458,7484958,0
2006-05-18,30.506,31.051,29.513,29.65,8930836,0
2006-05-19,29.669,30.478,29.36,29.957,10130995,0
2006-05-22,29.478,30.208,28.709,30.047,10770208,0
2006-05-23,30.935,31.308,29.53,29.697,8621067,0
2006-05-24,29.143,30.047,28.475,29.283,9428148,0
2006-05-25,28.963,30.252,28.963,29.862,7805404,0
2006-05-26,30.242,30.731,29.916,30.396,6843437,0
2006-05-30,30.935,31.15,29.995,30.052,5613144,0
2006-05-31,30.052,31.385,29.784,31.37,8761090,0
2006-06-01,30.64,31.916,30.478,31.508,8379320,0
2006-06-02,31.954,31.954,30.917,31.489,6058969,0
2006-06-05,31.744,31.868,29.937,30.062,7046885,0
2006-06-06,30.13,31.041,30.014,30.62,8045896,0
2006-06-07,30.291,30.6,29.178,29.265,8761515,0
2006-06-08,28.58,29.169,27.274,29.046,17316226,0
2006-06-09,29.178,29.567,28.303,28.547,7275445,0
2006-06-12,28.547,28.949,27.423,27.463,7817341,0
2006-06-13,27.289,28.227,26.904,27.405,13261358,0
2006-06-14,27.686,28.992,27.635,28.878,11526012,0
2006-06-15,29.143,30.148,29.025,29.923,9460381,0
2006-06-16,29.678,30.473,29.119,30.12,8564765,0
2006-06-19,29.995,30.004,27.925,28.213,9365147,0
2006-06-20,28.317,28.958,28.069,28.231,8509715,0
2006-06-21,28.28,29.549,28.28,29.075,6969854,0
2006-06-22,28.69,29.346,28.666,28.977,6089524,0
2006-06-23,30.514,31.414,30.449,30.85,11458618,0
2006-06-26,30.827,31.442,30.433,31.341,5391282,0
2006-06-27,31.561,31.94,31.437,31.572,8479369,0
2006-06-28,31.796,31.926,31.361,31.74,6039494,0
2006-06-29,32.297,33.194,32.014,32.697,7673335,0
2006-06-30,32.817,33.435,32.615,33.128,7678983,0
2006-07-03,33.544,34.007,33.378,33.87,3050832,0
2006-07-05,33.774,34.313,33.229,34.223,7862754,0
2006-07-06,34.256,34.614,33.864,33.959,7638171,0
2006-07-07,34.352,34.582,32.76,32.999,10236270,0
2006-07-10,32.61,33.558,32.61,33.233,7221448,0
2006-07-11,33.468,33.884,33.223,33.684,5409491,0
2006-07-12,33.494,34.064,33.143,33.564,6215314,0
2006-07-13,33.636,33.993,33.003,33.204,9138885,0
2006-07-14,33.378,33.587,32.292,33.514,6846370,0
2006-07-17,33.086,33.268,31.926,32.224,7598400,0
2006-07-18,32.727,32.756,31.302,31.954,6780019,0
2006-07-19,31.954,32.693,31.796,32.485,6141010,0
2006-07-20,32.541,32.856,31.772,31.772,4894602,0
2006-07-21,31.94,31.964,30.721,30.769,7819427,0
2006-07-24,31.125,32.321,31.055,32.188,6888439,0
2006-07-25,32.736,33.674,32.494,33.148,6568204,0
2006-07-26,33.086,34.49,32.792,34.319,8133173,0
2006-07-27,34.599,34.691,33.573,33.741,6177012,0
2006-07-28,33.443,34.429,33.263,34.429,5451977,0
2006-07-31,34.829,36.1,34.759,35.426,9163796,0
2006-08-01,34.482,35.187,33.954,34.128,10814584,0
2006-08-02,34.449,35.034,33.573,33.836,7617658,0
2006-08-03,32.896,33.645,32.871,33.134,6821674,0
2006-08-04,33.253,33.539,32.664,33.248,6641252,0
2006-08-07,33.344,33.86,32.951,33.397,5904077,0
2006-08-08,33.209,33.736,32.999,33.038,6058969,0
2006-08-09,33.253,34.26,33.253,33.597,5659608,0
2006-08-10,33.473,33.573,32.837,33.397,5955357,0
2006-08-11,33.276,33.305,32.441,32.556,4646780,0
2006-08-14,32.317,32.331,31.462,31.595,6639576,0
2006-08-15,31.993,31.993,31.414,31.628,6951022,0
2006-08-16,31.652,32.119,31.027,31.208,8296225,0
2006-08-17,30.807,31.336,30.679,31.266,6556902,0
2006-08-18,31.293,31.821,31.125,31.695,5754633,0
2006-08-21,31.816,32.214,31.749,31.781,4400642,0
2006-08-22,31.772,32.205,31.652,32.076,3785492,0
2006-08-23,32.009,32.364,31.35,31.432,4124146,0
2006-08-24,31.532,32.277,31.321,32.205,5074603,0
2006-08-25,32.871,33.401,32.656,33.029,6469830,0
2006-08-28,32.248,32.891,32.034,32.408,4414661,0
2006-08-29,32.149,32.153,31.293,31.355,8487948,0
2006-08-30,31.355,31.657,30.64,31.145,6180570,0
2006-08-31,30.888,31.489,30.735,30.969,7421330,0
2006-09-01,30.985,31.59,30.985,31.503,2831479,0
2006-09-05,31.208,31.926,31.208,31.825,4144869,0
2006-09-06,31.19,31.316,30.135,30.17,8132126,0
2006-09-07,29.942,30.433,29.712,30.101,6510017,0
2006-09-08,30.101,30.242,28.968,29.089,6188313,0
2006-09-11,28.657,29.025,27.925,28.554,9078190,0
2006-09-12,28.608,29.006,28.208,28.58,6190196,0
2006-09-13,28.528,29.474,28.528,29.037,8488788,0
2006-09-14,29.124,29.407,27.945,28.055,7861289,0
2006-09-15,28.261,28.666,27.998,28.589,8158291,0
2006-09-18,29.046,30.518,29.037,29.951,11933950,0
2006-09-19,29.957,30.199,29.114,29.571,8482714,0
2006-09-20,29.255,29.703,28.809,29.139,10203624,0
2006-09-21,29.24,30.546,29.221,29.862,11315242,0
2006-09-22,29.957,30.056,29.225,29.712,8849207,0
2006-09-25,29.407,30.31,29.002,30.242,11566616,0
2006-09-26,30.101,30.827,29.866,30.679,10448929,0
2006-09-27,30.845,31.274,30.291,31.198,9838383,0
2006-09-28,31.079,31.418,30.522,30.522,11092541,0
2006-09-29,31.008,31.39,30.566,31.079,10474670,0
2006-10-02,31.198,31.457,30.745,30.84,9323073,0
2006-10-03,30.101,30.145,29.54,29.669,12286627,0
2006-10-04,29.669,30.162,28.608,30.076,15035849,0
2006-10-05,30.67,30.884,29.779,30.328,10585602,0
2006-10-06,30.148,30.42,29.571,30.247,7416935,0
2006-10-09,30.483,30.893,29.896,30.014,6734389,0
2006-10-10,29.906,30.888,29.852,30.433,8285758,0
2006-10-11,30.218,30.443,29.731,29.766,9164004,0
2006-10-12,29.91,30.576,29.802,30.439,8225686,0
2006-10-13,30.571,31.37,30.542,31.027,7590238,0
2006-10-16,31.031,32.268,31.027,32.119,8699766,0
2006-10-17,32.002,32.037,31.223,31.628,7193605,0
2006-10-18,31.537,31.959,31.179,31.561,7879711,0
2006-10-19,31.74,32.205,31.313,32.134,7352049,0
2006-10-20,32.192,32.205,31.208,31.652,6137663,0
2006-10-23,31.4,31.753,31.064,31.585,6520065,0
2006-10-24,31.489,33.003,31.423,32.933,8941930,0
2006-10-25,32.129,33.831,32.071,33.607,8322390,0
2006-10-26,33.922,33.954,32.722,33.128,6431526,0
2006-10-27,33.009,33.477,32.427,32.494,4836412,0
2006-10-30,32.115,32.541,31.772,32.009,7510494,0
2006-10-31,31.964,32.168,31.079,31.786,9115027,0
2006-11-01,31.652,31.892,31.092,31.542,7199261,0
2006-11-02,31.198,31.71,30.855,31.414,7044576,0
2006-11-03,31.868,32.551,31.744,32.071,5485467,0
2006-11-06,31.758,32.361,31.508,31.959,5666727,0
2006-11-07,32.134,32.143,31.503,31.652,5840864,0
2006-11-08,31.532,32.469,31.494,32.321,5526072,0
2006-11-09,32.707,33.435,32.398,33.067,10218695,0
2006-11-10,32.679,32.722,31.898,32.229,5090297,0
2006-11-13,31.595,32.469,31.595,31.993,4859852,0
2006-11-14,32.311,32.408,32.005,32.331,5032527,0
2006-11-15,32.134,32.985,32.115,32.712,7008371,0
2006-11-16,33.033,33.172,31.405,31.499,6376063,0
2006-11-17,31.293,32.727,31.293,32.633,7352887,0
2006-11-20,32.408,32.731,32.029,32.595,5994701,0
2006-11-21,32.669,33.315,32.485,33.229,8971860,0
2006-11-22,33.229,33.353,32.633,33.233,6747368,0
2006-11-24,33.301,33.769,33.19,33.19,2133028,0
2006-11-27,33.406,33.504,32.919,32.933,5308607,0
2006-11-28,33.053,34.123,33.053,33.908,8020152,0
2006-11-29,34.161,34.528,33.229,34.429,13138079,0
2006-11-30,34.017,34.113,33.281,33.698,11440617,0
2006-12-01,33.401,33.788,32.9,33.746,6028617,0
2006-12-04,33.325,33.494,32.717,33.048,5508911,0
2006-12-05,33.233,33.411,32.788,33.124,6394691,0
2006-12-06,32.919,33.707,32.919,33.134,4879736,0
2006-12-07,33.134,33.285,32.736,32.938,3989144,0
2006-12-08,33.181,33.276,32.674,32.808,4392477,0
2006-12-11,32.731,33.013,32.268,32.674,4497126,0
2006-12-12,32.687,33.048,32.356,32.62,4579596,0
2006-12-13,32.929,33.115,32.507,32.788,4009030,0
2006-12-14,32.999,33.524,32.765,33.358,6455387,0
2006-12-15,33.358,33.426,32.46,32.782,5736214,0
2006-12-18,32.441,32.441,31.111,31.284,6306365,0
2006-12-19,30.242,32.062,30.242,31.74,5167323,0
2006-12-20,31.811,31.811,31.003,31.06,5084229,0
2006-12-21,31.248,31.375,30.713,31.055,4983135,0
2006-12-22,31.055,31.092,30.679,30.726,3130576,0
2006-12-26,30.148,30.989,30.072,30.176,3547306,0
2006-12-27,30.176,30.527,29.779,30.42,5413255,0
2006-12-28,30.576,30.759,30.247,30.425,3898310,0
2006-12-29,30.218,30.386,29.558,29.837,6173034,0
2007-01-03,29.53,30.324,28.29,28.982,11200963,0
2007-01-04,29.488,29.558,28.552,29.002,11832226,0
2007-01-05,29.288,30.101,29.095,29.947,13276432,0
2007-01-08,30.51,30.576,29.283,29.741,8434577,0
2007-01-09,29.143,29.567,28.723,29.36,10961310,0
2007-01-10,29.265,29.436,28.676,29.134,7174349,0
2007-01-11,29.654,29.659,28.528,28.648,9299002,0
2007-01-12,28.666,29.832,28.657,29.757,7594631,0
2007-01-16,29.678,30.145,29.389,29.634,6131590,0
2007-01-17,29.577,30.014,29.498,29.703,6141220,0
2007-01-18,29.866,29.957,29.249,29.478,4997789,0
2007-01-19,29.812,30.995,29.684,30.926,6850974,0
2007-01-22,31.293,31.749,30.755,31.022,8805883,0
2007-01-23,31.321,32.541,31.308,32.244,7602165,0
2007-01-24,31.993,32.205,31.385,31.931,5353192,0
2007-01-25,32.053,32.053,30.95,31.037,6677041,0
2007-01-26,31.341,31.661,31.098,31.326,4249517,0
2007-01-29,31.615,32.244,31.031,31.069,5590534,0
2007-01-30,31.069,32.712,31.069,32.517,7795986,0
2007-01-31,31.868,33.325,31.69,33.029,8649319,0
2007-02-01,33.204,33.421,32.537,33.248,10473208,0
2007-02-02,33.168,33.223,32.507,32.817,5840864,0
2007-02-05,32.9,33.32,32.423,32.465,6154618,0
2007-02-06,32.925,32.933,31.863,32.076,5841080,0
2007-02-07,32.081,32.351,31.512,31.796,4721918,0
2007-02-08,31.796,31.921,31.321,31.825,6288357,0
2007-02-09,31.935,32.307,31.667,31.806,3664934,0
2007-02-12,31.375,31.609,30.769,31.073,4983175,0
2007-02-13,31.528,31.615,31.092,31.423,6251564,0
2007-02-14,31.528,31.854,31.341,31.59,4505875,0
2007-02-15,31.437,31.582,30.917,31.432,6072354,0
2007-02-16,31.503,32.264,31.489,32.009,6805347,0
2007-02-20,31.83,31.83,31.532,31.724,5111021,0
2007-02-21,31.825,32.307,31.447,32.153,4371755,0
2007-02-22,32.356,32.871,32.168,32.731,5847147,0
2007-02-23,32.97,33.048,32.229,32.423,3923005,0
2007-02-26,32.679,33.325,32.62,33.243,5738885,0
2007-02-27,32.475,33.358,31.892,32.297,6244825,0
2007-02-28,32.374,32.633,31.849,32.364,5661288,0
2007-03-01,31.71,32.46,31.518,32.034,5685453,0
2007-03-02,31.935,32.115,31.39,31.494,4449825,0
2007-03-05,30.945,31.462,30.576,30.96,5926268,0
2007-03-06,31.341,31.628,31.16,31.628,5607702,0
2007-03-07,31.62,32.633,31.451,32.11,5713194,0
2007-03-08,32.273,32.475,31.83,31.996,4342035,0
2007-03-09,32.197,32.37,31.781,31.969,2729131,0
2007-03-12,31.719,31.763,31.414,31.59,4094634,0
2007-03-13,31.572,32.502,31.385,31.471,5946565,0
2007-03-14,31.749,32.205,31.341,32.197,5314046,0
2007-03-15,32.106,32.297,31.796,31.882,3099178,0
2007-03-16,31.964,32.034,31.198,31.361,5830819,0
2007-03-19,31.744,31.973,31.537,31.906,3367118,0
2007-03-20,32.153,32.502,31.892,32.456,4479545,0
2007-03-21,32.605,33.443,32.512,33.31,7329343,0
2007-03-22,33.684,34.337,33.554,34.017,7170584,0
2007-03-23,34.045,34.238,33.769,34.137,4410476,0
2007-03-26,34.396,34.687,33.831,34.628,5601842,0
2007-03-27,34.415,34.701,34.147,34.386,5779333,0
2007-03-28,34.879,34.921,33.968,34.241,5255840,0
2007-03-29,34.519,34.59,34.089,34.337,3730656,0
2007-03-30,34.381,34.381,33.922,34.083,6088879,0
2007-04-02,34.153,34.776,34.083,34.687,3620529,0
2007-04-03,34.279,34.911,33.993,34.911,3826518,0
2007-04-04,34.658,35.571,34.528,35.426,6564336,0
2007-04-05,35.381,35.779,35.212,35.712,5179543,0
2007-04-09,35.761,36.245,35.408,35.541,4411365,0
2007-04-10,35.643,36.336,35.571,36.269,4743050,0
2007-04-11,35.446,36.407,35.446,35.933,3890133,0
2007-04-12,36.225,36.869,35.99,36.863,3992170,0
2007-04-13,36.863,37.076,36.554,36.778,3942574,0
2007-04-16,36.707,37.003,36.115,36.956,4468998,0
2007-04-17,37.027,37.13,36.11,36.269,6113987,0
2007-04-18,36.11,36.11,35.595,35.667,6630433,0
2007-04-19,35.541,35.541,34.898,35.107,5177828,0
2007-04-20,35.153,35.531,34.874,35.346,6432928,0
2007-04-23,34.811,35.614,34.792,35.456,3254168,0
2007-04-24,35.527,35.698,35.322,35.541,3651033,0
2007-04-25,35.712,36.373,35.653,36.023,4503412,0
2007-04-26,35.784,35.837,35.241,35.595,4795652,0
2007-04-27,35.426,35.819,35.26,35.474,3789587,0
2007-04-30,35.416,35.938,35.087,35.087,4561016,0
2007-05-01,35.703,36.942,35.26,36.476,11540829,0
2007-05-02,36.274,37.076,36.169,36.984,4888067,0
2007-05-03,36.917,37.333,36.596,37.275,6152902,0
2007-05-04,37.329,37.582,36.625,36.752,3995590,0
2007-05-07,36.606,37.017,36.529,36.85,3273689,0
2007-05-08,36.606,36.703,35.803,36.67,5565213,0
2007-05-09,36.64,36.733,35.961,36.283,5094694,0
2007-05-10,36.182,36.491,35.497,35.614,4050002,0
2007-05-11,36.09,36.317,35.647,36.269,4086266,0
2007-05-14,36.378,37.101,36.34,36.84,4965346,0
2007-05-15,36.698,36.912,36.1,36.216,4352877,0
2007-05-16,36.336,36.454,35.657,36.144,5236862,0
2007-05-17,36.216,36.942,35.737,36.645,5282225,0
2007-05-18,36.095,37.547,36.095,37.489,4954755,0
2007-05-21,37.616,37.845,37.185,37.519,5326252,0
2007-05-22,37.519,37.768,36.969,37.041,3473628,0
2007-05-23,36.978,37.816,36.917,37.037,4105935,0
2007-05-24,37.74,37.792,36.052,36.225,4491688,0
2007-05-25,36.693,36.883,36.188,36.6,4468457,0
2007-05-29,36.421,36.645,35.809,36.231,3944568,0
2007-05-30,37.027,37.199,36.013,37.135,4465943,0
2007-05-31,37.418,37.504,36.674,36.742,4474806,0
2007-06-01,37.224,37.385,36.757,36.854,5125463,0
2007-06-04,36.606,37.792,36.558,37.701,3875003,0
2007-06-05,37.361,37.591,37.076,37.237,3972191,0
2007-06-06,37.83,37.83,36.312,36.519,4392793,0
2007-06-07,36.35,37.056,35.672,35.779,5197253,0
2007-06-08,35.422,36.013,35.072,35.995,4232706,0
2007-06-11,35.976,36.486,35.742,36.149,2995783,0
2007-06-12,36.149,36.897,35.862,36.221,4687388,0
2007-06-13,36.36,37.115,36.336,37.003,4189659,0
2007-06-14,37.081,38.34,37.041,38.228,6288569,0
2007-06-15,38.359,38.565,37.899,38.457,5008672,0
2007-06-18,38.886,38.934,38.276,38.344,3549532,0
2007-06-19,38.199,38.289,37.879,37.958,3752632,0
2007-06-20,38.078,38.413,36.6,36.683,5233010,0
2007-06-21,37.189,37.734,36.816,37.697,4640746,0
2007-06-22,37.314,37.552,36.013,36.606,7324419,0
2007-06-25,35.933,36.065,35.197,35.561,10481456,0
2007-06-26,36.269,36.378,34.494,34.715,7432719,0
2007-06-27,34.189,35.318,34.079,35.289,7016127,0
2007-06-28,35.413,35.757,34.332,34.614,7431303,0
2007-06-29,34.499,35.69,34.499,34.907,9498907,0
2007-07-02,35.077,35.416,34.682,35.416,5907187,0
2007-07-03,34.821,35.924,34.604,35.682,3007173,0
2007-07-05,35.356,35.98,35.26,35.672,5163347,0
2007-07-06,36.071,36.283,35.717,35.803,5431884,0
2007-07-09,35.61,36.071,35.385,35.628,4623549,0
2007-07-10,35.385,36.052,35.27,35.432,5696511,0
2007-07-11,34.95,35.628,34.95,35.556,5437535,0
2007-07-12,35.823,35.958,35.187,35.637,4268781,0
2007-07-13,35.394,36.071,35.141,35.789,3825889,0
2007-07-16,35.657,35.767,34.452,34.901,5096998,0
2007-07-17,35.231,35.522,34.653,34.73,4657456,0
2007-07-18,34.509,35.99,34.494,35.894,7586259,0
2007-07-19,36.095,36.514,35.809,36.407,5131319,0
2007-07-20,36.524,36.752,35.698,35.846,6260441,0
2007-07-23,35.169,35.169,34.113,34.444,10079535,0
2007-07-24,33.993,34.133,33.401,33.578,7127212,0
2007-07-25,33.397,34.147,32.96,34.036,6015293,0
2007-07-26,33.855,33.984,32.633,33.421,8296052,0
2007-07-27,33.421,33.954,32.684,33.019,6871086,0
2007-07-30,33.325,34.246,33.248,33.964,7154743,0
2007-07-31,34.519,34.663,33.388,33.491,6205527,0
2007-08-01,33.751,34.609,33.096,34.205,7778705,0
2007-08-02,34.609,35.497,33.997,34.944,8948421,0
2007-08-03,34.303,35.131,33.554,33.67,8847952,0
2007-08-06,33.617,33.798,32.356,33.693,7434095,0
2007-08-07,33.798,34.599,33.134,34.396,9810755,0
2007-08-08,34.879,36.047,34.594,34.994,8433107,0
2007-08-09,34.406,36.231,33.964,34.94,8141334,0
2007-08-10,33.922,34.628,33.181,34.396,8613532,0
2007-08-13,34.614,34.879,34.143,34.157,5877916,0
2007-08-14,34.017,34.468,33.539,33.607,4421781,0
2007-08-15,33.935,34.332,32.66,32.812,6045835,0
2007-08-16,32.317,33.194,31.341,32.896,10028437,0
2007-08-17,33.519,34.429,33.148,34.199,7101718,0
2007-08-20,33.731,33.85,32.731,33.339,6406830,0
2007-08-21,33.048,33.305,32.254,32.531,5926891,0
2007-08-22,32.871,32.956,31.637,31.868,8130455,0
2007-08-23,32.202,32.379,31.494,32.043,5069159,0
2007-08-24,32.297,32.585,31.973,32.437,3487860,0
2007-08-27,32.302,32.302,31.749,31.935,3404655,0
2007-08-28,31.705,31.849,31.193,31.39,4443546,0
2007-08-29,31.657,32.002,31.316,31.878,3422556,0
2007-08-30,31.878,32.479,31.582,31.888,4506544,0
2007-08-31,32.205,32.693,32.134,32.183,3702397,0
2007-09-04,32.183,33.373,31.944,33.029,4491274,0
2007-09-05,33.023,33.519,32.966,33.153,5079835,0
2007-09-06,33.281,34.205,33.281,33.778,5921237,0
2007-09-07,33.477,33.573,32.99,33.397,5531721,0
2007-09-10,33.348,33.707,32.684,33.597,5847773,0
2007-09-11,33.641,34.18,33.058,34.059,5407188,0
2007-09-12,34.209,35.097,34.118,34.648,7859198,0
2007-09-13,34.614,34.769,34.143,34.265,4381176,0
2007-09-14,33.925,34.71,33.925,34.566,3614909,0
2007-09-17,34.672,34.786,34.195,34.327,3055644,0
2007-09-18,34.4,35.322,33.821,35.284,5458885,0
2007-09-19,35.69,35.828,35.251,35.46,4823645,0
2007-09-20,35.289,35.527,34.961,35.275,3573050,0
2007-09-21,35.653,35.953,35.275,35.591,3582674,0
2007-09-24,35.547,35.767,35.004,35.241,3484303,0
2007-09-25,34.854,34.994,34.223,34.816,3594516,0
2007-09-26,35.092,35.331,34.256,34.576,5868495,0
2007-09-27,34.879,34.94,34.228,34.582,4884973,0
2007-09-28,34.782,34.921,34.356,34.557,3291318,0
2007-10-01,34.594,35.072,34.494,35.004,3201858,0
2007-10-02,34.776,36.09,34.744,35.69,4492589,0
2007-10-03,35.517,35.794,35.216,35.585,3886380,0
2007-10-04,35.653,36.788,35.394,36.573,5853006,0
2007-10-05,36.505,37.219,36.426,36.984,6002656,0
2007-10-08,36.573,36.922,36.34,36.554,2591829,0
2007-10-09,36.836,37.669,36.63,37.39,4589851,0
2007-10-10,37.185,38.224,37.091,38.004,4518269,0
2007-10-11,38.189,39.465,38.132,38.652,8467857,0
2007-10-12,38.418,39.109,38.326,38.877,3546182,0
2007-10-15,39.259,39.787,38.749,39.015,4711246,0
2007-10-16,39.011,39.321,38.829,39.022,4247638,0
2007-10-17,39.177,39.442,38.652,38.949,5191187,0
2007-10-18,38.92,39.52,38.844,39.259,5765520,0
2007-10-19,39.119,39.201,38.058,38.127,8367179,0
2007-10-22,37.214,37.494,36.548,37.451,7076394,0
2007-10-23,37.869,38.118,36.727,36.994,7823860,0
2007-10-24,36.942,37.768,36.486,37.529,5675310,0
2007-10-25,37.682,38.734,37.682,38.59,5027508,0
2007-10-26,39.302,39.619,38.59,39.134,3608212,0
2007-10-29,39.413,39.53,39.07,39.423,4947767,0
2007-10-30,40.174,41.242,40.101,41.066,16058096,0
2007-10-31,41.504,42.86,41.234,42.331,10395136,0
2007-11-01,41.791,42.282,41.084,41.372,8180899,0
2007-11-02,41.372,42.018,41.119,41.791,5163976,0
2007-11-05,41.445,41.81,40.039,41.567,4194896,0
2007-11-06,42.231,43.349,41.852,42.268,6414994,0
2007-11-07,42.092,42.57,41.422,41.422,5381338,0
2007-11-08,41.47,42.784,41.156,42.101,6513762,0
2007-11-09,41.63,42.193,41.255,41.763,6588721,0
2007-11-12,40.969,41.171,39.539,40.27,7270791,0
2007-11-13,40.53,41.003,39.547,40.926,6407436,0
2007-11-14,41.372,42.913,41.372,41.687,5900754,0
2007-11-15,41.606,41.649,40.217,40.66,5797752,0
2007-11-16,40.791,41.402,40.386,40.744,8249347,0
2007-11-19,40.621,41.041,40.029,40.123,4364020,0
2007-11-20,40.352,40.655,39.586,39.999,6827742,0
2007-11-21,39.702,40.068,39.177,39.393,4330884,0
2007-11-23,39.547,40.145,39.22,39.963,2235862,0
2007-11-26,40.203,40.735,39.606,39.606,3638361,0
2007-11-27,38.81,39.48,38.6,39.418,4504165,0
2007-11-28,39.629,40.068,39.011,39.986,5403182,0
2007-11-29,39.958,40.544,39.489,39.756,4248273,0
2007-11-30,39.418,40.145,39.177,39.547,4758969,0
2007-12-03,39.418,39.945,39.104,39.563,3451443,0
2007-12-04,39.615,39.775,38.972,39.544,4465317,0
2007-12-05,40.019,40.926,39.856,40.726,5354653,0
2007-12-06,40.711,42.628,40.583,42.436,6054040,0
2007-12-07,42.6,42.86,41.596,42.121,5366390,0
2007-12-10,42.155,42.522,41.891,42.388,3931850,0
2007-12-11,42.522,43.129,41.957,42.028,6481472,0
2007-12-12,42.966,43.691,42.765,43.425,5675415,0
2007-12-13,42.908,43.779,42.56,43.205,6050284,0
2007-12-14,42.976,43.066,42.183,42.212,5155968,0
2007-12-17,42.111,42.546,41.47,41.725,3674978,0
2007-12-18,42.422,42.473,41.398,41.734,4664154,0
2007-12-19,42.038,42.6,41.72,42.193,3321477,0
2007-12-20,42.512,42.986,42.217,42.855,3152341,0
2007-12-21,43.215,43.383,42.932,43.205,4428003,0
2007-12-24,42.86,43.691,42.86,43.487,1213267,0
2007-12-26,43.377,43.602,43.057,43.134,3770038,0
2007-12-27,43.037,43.387,42.784,42.818,2526129,0
2007-12-28,42.961,43.584,42.85,43.439,3070878,0
2007-12-31,43.339,43.635,42.566,42.642,2063839,0
2008-01-02,43,43.955,43,43.616,5027398,0
2008-01-03,43.621,45.084,43.53,44.52,5325208,0
2008-01-04,44.056,44.056,42.431,42.506,5948626,0
2008-01-07,42.855,43.252,41.635,42.34,5069790,0
2008-01-08,42.628,43.373,41.412,41.504,4182657,0
2008-01-09,41.687,42.769,41.687,42.609,6329357,0
2008-01-10,42.202,42.769,41.655,42.531,5551761,0
2008-01-11,41.989,42.778,41.838,42.488,6014410,0
2008-01-14,42.745,44.699,42.745,44.515,6002258,0
2008-01-15,43.598,44.41,43.186,43.471,6888270,0
2008-01-16,43.364,43.878,42.018,42.336,10895854,0
2008-01-17,42.388,43.32,40.127,40.127,7351709,0
2008-01-18,40.342,41.268,39.761,40.674,8057522,0
2008-01-22,39.23,40.66,37.981,39.875,7849074,0
2008-01-23,38.901,39.624,36.873,39.494,8632813,0
2008-01-24,39.619,41.161,39.53,40.891,6648671,0
2008-01-25,41.265,41.769,39.827,40.123,5944379,0
2008-01-28,40.101,40.805,39.432,40.805,4256884,0
2008-01-29,40.969,41.209,40.187,40.621,3904885,0
2008-01-30,40.362,42.506,40.362,41.354,5987155,0
2008-01-31,40.554,42.101,39.981,41.725,5250251,0
2008-02-01,41.769,42.735,41.504,42.735,5757601,0
2008-02-04,42.58,43.491,42.454,43.314,3995835,0
2008-02-05,42.126,43.019,41.804,41.804,5896701,0
2008-02-06,42.445,42.855,41.659,41.957,6447199,0
2008-02-07,41.625,43.477,41.625,43.041,7416098,0
2008-02-08,43.659,45.536,43.598,44.968,8906335,0
2008-02-11,44.768,47.08,44.501,47.026,11373127,0
2008-02-12,47.223,48.017,46.239,46.789,8374263,0
2008-02-13,47.237,48.137,47.113,47.85,7655082,0
2008-02-14,47.237,48.007,46.639,46.639,7406252,0
2008-02-15,46.374,47.199,44.814,45.882,7066450,0
2008-02-19,46.956,48.231,46.173,47.018,8363623,0
2008-02-20,46.369,48.244,46.369,48.026,5619600,0
2008-02-21,48.208,48.208,46.562,46.663,5861127,0
2008-02-22,46.766,47.568,46.332,47.467,4337647,0
2008-02-25,47.786,50.014,47.786,49.752,10207015,0
2008-02-26,49.611,52.038,48.911,51.71,13809545,0
2008-02-27,50.886,51.665,50.39,50.492,6838642,0
2008-02-28,53.862,62.065,53.777,59.594,34370833,0
2008-02-29,58.827,59.189,56.345,56.85,11384705,0
2008-03-03,56.888,58.99,56.398,58.366,10964576,0
2008-03-04,57.33,58.514,55.705,57.283,10575393,0
2008-03-05,57.804,58.112,56.942,57.623,9656915,0
2008-03-06,57.23,57.686,56.057,56.193,7604038,0
2008-03-07,55.639,56.581,54.924,55.644,8548059,0
2008-03-10,55.644,55.644,54.247,54.734,7403715,0
2008-03-11,55.789,58.39,55.459,58.241,8306896,0
2008-03-12,58.167,58.376,56.052,56.82,6042268,0
2008-03-13,56.131,61.228,56.131,60.658,11156138,0
2008-03-14,60.306,60.668,58.786,60.246,8714743,0
2008-03-17,58.932,59.325,55.994,57.532,8217627,0
2008-03-18,58.971,59.004,57.726,58.99,7269128,0
2008-03-19,58.7,59.791,53.96,54.044,10668413,0
2008-03-20,52.555,54.044,50.595,53.64,12834699,0
2008-03-24,53.964,55.381,53.236,54.471,6237205,0
2008-03-25,54.841,56.258,54.202,55.527,5322560,0
2008-03-26,55.309,58.078,55.309,57.532,7023480,0
2008-03-27,57.513,58.709,56.311,56.34,5124651,0
2008-03-28,56.855,57.731,56.149,56.796,3973253,0
2008-03-31,57.589,58.259,56.141,57.33,4669487,0
2008-04-01,57.914,58.158,56.263,57.751,4791950,0
2008-04-02,57.949,59.093,56.729,57.983,4936151,0
2008-04-03,57.527,59.053,57.527,58.023,4925258,0
2008-04-04,58.608,59.865,58.336,59.141,4035499,0
2008-04-07,59.691,61.427,59.384,60.283,6348825,0
2008-04-08,59.841,61.84,59.841,61.521,5075539,0
2008-04-09,61.043,62.11,60.504,61.009,5780493,0
2008-04-10,60.891,62.337,60.891,62.025,5571033,0
2008-04-11,61.317,61.726,60.052,60.351,5026011,0
2008-04-14,60.435,61.931,60.435,61.103,5036704,0
2008-04-15,62.591,64.272,61.58,62.654,4954937,0
2008-04-16,63.519,63.544,61.878,63.544,4825014,0
2008-04-17,63.509,64.463,62.663,63.048,5044946,0
2008-04-18,63.534,64.262,61.667,64.104,4404616,0
2008-04-21,64.496,66.194,64.171,65.648,6789632,0
2008-04-22,65.922,67.125,65.197,65.578,4093914,0
2008-04-23,65.922,65.932,64.399,65.578,4712815,0
2008-04-24,64.773,65.091,62.542,62.944,4911365,0
2008-04-25,63.402,65.128,62.542,64.857,5663014,0
2008-04-28,65.426,65.526,63.898,64.041,4045363,0
2008-04-29,63.397,63.397,61.107,61.322,5862754,0
2008-04-30,61.397,62.576,60.901,62.341,5544212,0
2008-05-01,61.726,61.81,58.632,60.605,7286236,0
2008-05-02,59.816,62.11,59.204,61.033,6227818,0
2008-05-05,61.526,63.828,61.382,63.324,4463270,0
2008-05-06,63.033,66.007,63.033,65.872,5460465,0
2008-05-07,64.6,66.485,64.6,65.838,3844027,0
2008-05-08,64.296,66.973,64.119,66.787,6957933,0
2008-05-09,67.311,67.311,64.969,66.169,5381725,0
2008-05-12,65.882,65.882,64.545,64.979,5910799,0
2008-05-13,65.516,66.456,64.161,66.194,5848166,0
2008-05-14,66.685,66.821,64.262,64.439,5330548,0
2008-05-15,65.456,66.123,63.47,64.964,7238810,0
2008-05-16,65.559,67.786,65.501,67.361,7427940,0
2008-05-19,67.896,67.896,66.48,66.841,7067823,0
2008-05-20,66.973,68.933,66.505,68.521,6998032,0
2008-05-21,68.794,69.273,66.305,66.315,9882906,0
2008-05-22,66.394,67.134,64.714,65.307,5832901,0
2008-05-23,65.927,66.407,63.271,64.487,5822323,0
2008-05-27,64.381,64.444,63.097,63.607,4306953,0
2008-05-28,62.813,64.277,62.132,64.218,6914893,0
2008-05-29,63.814,63.814,60.856,61.058,8504215,0
2008-05-30,61.189,62.261,60.076,61.456,10612844,0
2008-06-02,61.107,62.261,60.156,60.838,8906679,0
2008-06-03,60.543,61.56,59.122,59.279,9646446,0
2008-06-04,58.837,60.484,58.584,59.288,7704351,0
2008-06-05,59.651,62.725,59.646,62.725,9708290,0
2008-06-06,63.199,65.578,61.546,61.546,8939167,0
2008-06-09,61.99,63.883,61.618,63.013,6483365,0
2008-06-10,63.233,63.294,60.316,61.372,7109329,0
2008-06-11,62.015,62.332,60.47,61.337,5819434,0
2008-06-12,62.351,62.586,61.078,61.432,7958842,0
2008-06-13,60.856,62.571,60.484,62.261,5730563,0
2008-06-16,62.901,63.475,61.347,61.835,5790231,0
2008-06-17,62.147,63.368,61.628,63.072,6385828,0
2008-06-18,62.871,63.724,61.848,63.558,5517894,0
2008-06-19,64.444,64.545,62.207,62.256,7509338,0
2008-06-20,62.821,63.68,61.746,62.308,7561861,0
2008-06-23,62.308,64.773,61.82,64.758,7187245,0
2008-06-24,64.496,64.496,62.289,62.327,5910291,0
2008-06-25,62.562,62.566,59.613,61.078,5381199,0
2008-06-26,60.808,62.035,60.052,60.288,8166006,0
2008-06-27,61.093,62.557,60.255,62.202,9015299,0
2008-06-30,63.003,64.016,62.508,62.683,6700341,0
2008-07-01,62.841,63.567,62.11,62.846,6497918,0
2008-07-02,63.184,63.971,59.487,59.515,7292855,0
2008-07-03,59.487,60.201,57.21,57.671,7245472,0
2008-07-07,56.84,57.576,54.7,55.161,9340977,0
2008-07-08,54.461,56.32,52.613,56.062,12969520,0
2008-07-09,56.616,57.156,53.114,53.124,7815904,0
2008-07-10,53.241,55.74,53.241,55.657,6750773,0
2008-07-11,56.018,57.036,55.286,56.645,9040604,0
2008-07-14,57.301,57.594,55.765,56.874,6068487,0
2008-07-15,56.188,57.315,53.261,53.261,8990155,0
2008-07-16,52.759,53.236,50.56,51.811,11343488,0
2008-07-17,51.811,53.241,48.654,49.989,12833097,0
2008-07-18,50.164,52.22,49.723,50.828,7130084,0
2008-07-21,51.601,52.603,50.336,52.092,6976275,0
2008-07-22,51.558,52.2,49.52,50.848,10661178,0
2008-07-23,51.105,51.44,48.741,49.217,9852969,0
2008-07-24,49.904,50.653,47.16,48.34,12027085,0
2008-07-25,48.34,50.639,48.216,49.713,8022914,0
2008-07-28,49.861,51.115,48.672,48.677,6895554,0
2008-07-29,48.141,48.814,46.879,47.781,10881273,0
2008-07-30,46.975,50.321,46.821,50.238,10584827,0
2008-07-31,51.356,51.425,47.855,48.031,9331158,0
2008-08-01,48.557,50.019,47.681,48.012,7976378,0
2008-08-04,47.681,47.878,44.188,44.567,8877290,0
2008-08-05,44.91,45.388,43.505,45.294,11311374,0
2008-08-06,45.536,46.942,44.988,46.812,8770212,0
2008-08-07,47.085,47.676,45.576,45.687,10573953,0
2008-08-08,44.58,45.417,44.303,44.844,7337226,0
2008-08-11,45.441,45.877,43.979,45.56,6765700,0
2008-08-12,45.877,47.347,45.484,45.531,8944343,0
2008-08-13,45.431,47.786,45.417,47.577,6117031,0
2008-08-14,48.002,48.002,45.793,46.369,7349971,0
2008-08-15,45.692,46.023,44.877,45.673,6026447,0
2008-08-18,45.891,46.582,45.074,45.265,6438646,0
2008-08-19,45.088,47.897,45.088,47.719,8719845,0
2008-08-20,48.848,50.639,48.58,50.454,11048879,0
2008-08-21,51.983,51.983,49.914,50.793,7110652,0
2008-08-22,50.73,50.73,48.542,49.515,5412547,0
2008-08-25,49.398,49.821,48.174,48.833,5171666,0
2008-08-26,50.112,52.013,50.112,51.485,9847501,0
2008-08-27,52.408,53.29,51.621,52.16,5921876,0
2008-08-28,53.251,53.251,49.252,50.326,7611452,0
2008-08-29,51.115,51.12,49.571,49.889,5952038,0
2008-09-02,47.262,48.838,45.436,45.822,9488061,0
2008-09-03,45.643,46.435,43.764,44.963,10748640,0
2008-09-04,44.902,45.793,43.023,44.647,10191726,0
2008-09-05,45.36,46.042,43.998,45.76,10247024,0
2008-09-08,46.807,46.816,43.691,44.094,11596104,0
2008-09-09,43.324,43.744,40.299,40.318,12154229,0
2008-09-10,41.218,42.952,40.621,41.957,16434513,0
2008-09-11,41.862,42.695,39.841,42.316,11883656,0
2008-09-12,42.047,43.673,42.047,43.392,8374625,0
2008-09-15,40.646,42.628,40.217,40.776,13190403,0
2008-09-16,40.145,41.692,38.28,41.606,12871875,0
2008-09-17,41.63,43.821,40.145,42.431,16363817,0
2008-09-18,43.471,45.316,41.81,44.197,11964892,0
2008-09-19,46.62,48.494,43.52,46.345,11541346,0
2008-09-22,46.456,47.978,45.494,45.712,7491301,0
2008-09-23,44.915,47.709,44.839,45.46,10113138,0
2008-09-24,46.226,46.692,45.04,45.275,6089021,0
2008-09-25,44.915,46.712,44.381,46.287,6060777,0
2008-09-26,44.943,45.769,42.913,45.158,6144476,0
2008-09-29,43.005,43.477,34.557,40.524,11085324,0
2008-09-30,41.412,43.359,41.079,42.74,7369721,0
2008-10-01,42.086,43.383,39.722,42.874,8374237,0
2008-10-02,42.349,42.349,37.484,37.557,10255130,0
2008-10-03,37.688,41.209,37.28,38.194,9344937,0
2008-10-06,35.832,36.519,32.1,36.192,17204383,0
2008-10-07,36.775,37.484,33.997,33.997,12924819,0
2008-10-08,32.566,35.647,31.489,34.223,15478217,0
2008-10-09,34.916,35.236,30.749,30.749,10994992,0
2008-10-10,29.432,30.908,26.001,28.47,18682011,0
2008-10-13,29.634,34.391,29.522,34.279,11940482,0
2008-10-14,35.318,37.38,32.547,33.894,15549786,0
2008-10-15,32.702,32.702,28.686,29.225,14113162,0
2008-10-16,30.042,33.544,28.594,33.013,16267213,0
2008-10-17,32.22,36.81,31.293,32.938,15405467,0
2008-10-20,34.238,36.36,33.664,35.852,13294936,0
2008-10-21,34.811,36.042,33.204,34.572,10577569,0
2008-10-22,33.003,33.19,30.295,31.547,7815488,0
2008-10-23,32.183,32.808,28.958,31.682,10463940,0
2008-10-24,29.269,32.254,27.502,31.471,9602140,0
2008-10-27,30.65,32.808,29.757,30.096,7929235,0
2008-10-28,30.85,32.531,28.652,32.264,9216952,0
2008-10-29,33.19,36.534,32.527,34.678,12428826,0
2008-10-30,35.337,37.091,34.352,36.775,9027011,0
2008-10-31,35.976,39.48,34.883,38.662,8722748,0
2008-11-03,37.786,38.058,35.522,36.206,8495656,0
2008-11-04,37.63,40.849,37.056,40.207,10379490,0
2008-11-05,39.24,40.587,38.349,39.084,8250889,0
2008-11-06,37.679,38.516,35.852,36.869,8375813,0
2008-11-07,37.285,39.331,36.783,38.165,7327430,0
2008-11-10,39.244,40.597,37.669,38.749,7385133,0
2008-11-11,37.706,38.772,36.592,37.659,7654165,0
2008-11-12,36.788,37.591,35.971,36.391,10106871,0
2008-11-13,36.587,41.031,34.75,40.597,17394127,0
2008-11-14,39.945,41.007,38.204,38.521,11633181,0
2008-11-17,38.308,40.342,37.811,38.437,9099950,0
2008-11-18,38.768,40.17,37.347,39.432,8782393,0
2008-11-19,39.91,40.207,36.514,36.922,10427648,0
2008-11-20,35.871,36.397,30.576,31.041,14182785,0
2008-11-21,31.954,36.019,31.145,35.695,14994717,0
2008-11-24,37.047,41.171,36.105,39.963,11365241,0
2008-11-25,40.222,40.815,38.864,40.141,10403844,0
2008-11-26,38.834,42.463,38.628,42.268,11008090,0
2008-11-28,41.283,41.791,39.25,40.621,3699338,0
2008-12-01,38.944,39.557,36.135,36.36,11007598,0
2008-12-02,37.504,38.373,36.201,38.233,9627435,0
2008-12-03,37.356,39.153,37.066,38.218,7930320,0
2008-12-04,37.18,37.513,32.254,32.866,13438568,0
2008-12-05,32.009,32.637,30.01,32.46,12343974,0
2008-12-08,33.722,34.864,32.163,32.999,11886440,0
2008-12-09,32.537,35.053,31.671,33.636,9283439,0
2008-12-10,34.342,36.274,34.186,35.197,10444769,0
2008-12-11,35.823,37.461,34.123,34.429,8678873,0
2008-12-12,32.837,33.325,31.898,32.475,8837468,0
2008-12-15,33.463,34.233,32.214,33.033,8351628,0
2008-12-16,33.769,34.083,32.852,33.925,5922346,0
2008-12-17,33.827,34.724,33.119,33.253,7713685,0
2008-12-18,33.038,33.378,30.703,30.979,8157510,0
2008-12-19,31.003,31.888,30.566,31.037,9526295,0
2008-12-22,30.926,31.008,28.614,29.221,6295972,0
2008-12-23,29.317,30.86,29.183,30.257,6731916,0
2008-12-24,29.62,30.101,29.283,30.032,2616936,0
2008-12-26,30.116,30.86,30.11,30.707,2526620,0
2008-12-29,31.385,31.772,30.74,31.6,4330800,0
2008-12-30,31.467,31.518,30.506,31.447,5170685,0
2008-12-31,31.012,32.374,30.884,31.811,4776996,0
2009-01-02,32.46,33.874,31.978,33.631,5350465,0
2009-01-05,33.529,34.796,32.98,33.765,8069596,0
2009-01-06,34.176,34.585,33.693,33.978,11333347,0
2009-01-07,33.529,33.774,31.796,32.808,7108192,0
2009-01-08,33.276,33.601,32.364,33.258,6284372,0
2009-01-09,33.229,33.756,31.615,31.792,7258641,0
2009-01-12,31.274,31.561,29.881,30.372,7244853,0
2009-01-13,30.367,32.361,30.052,32.047,9739852,0
2009-01-14,31.341,31.682,29.967,30.285,9191551,0
2009-01-15,30.218,30.888,29.36,30.586,10451039,0
2009-01-16,31.098,31.284,29.62,30.449,7968992,0
2009-01-20,29.937,30.998,28.804,29.015,8806805,0
2009-01-21,29.202,31.336,29.105,31.208,8390549,0
2009-01-22,30.042,31.238,29.624,30.443,7074657,0
2009-01-23,29.832,32.311,29.341,31.423,7138881,0
2009-01-26,32.346,33.416,32.024,32.488,7618128,0
2009-01-27,32.292,32.427,31.552,31.849,7051835,0
2009-01-28,32.488,33.524,31.935,33.426,8665483,0
2009-01-29,32.498,33.373,32.494,32.76,9171518,0
2009-01-30,33.443,33.808,32.149,32.379,8794573,0
2009-02-02,31.705,32.465,31.537,31.888,10273190,0
2009-02-03,32.282,32.633,31.671,32.437,9287725,0
2009-02-04,32.812,33.473,32.46,32.765,10048943,0
2009-02-05,32.664,33.504,32.009,33.009,10277164,0
2009-02-06,32.307,33.115,31.744,32.684,8883829,0
2009-02-09,33.091,33.997,32.61,33.798,8407433,0
2009-02-10,33.899,34.265,31.432,31.724,8473794,0
2009-02-11,32.297,32.351,30.267,30.749,8179666,0
2009-02-12,30.176,30.888,29.788,30.625,7283806,0
2009-02-13,30.864,31.204,30.247,30.443,7061424,0
2009-02-17,29.615,29.615,26.783,26.869,13244814,0
2009-02-18,27.158,27.265,26.277,27.053,12360068,0
2009-02-19,27.232,27.672,26.364,26.669,11084617,0
2009-02-20,26.09,26.86,25.879,26.33,10210065,0
2009-02-23,26.75,26.927,24.292,24.356,11088714,0
2009-02-24,24.592,25.519,24.342,25.479,8550356,0
2009-02-25,25.431,25.581,24.433,24.859,9231008,0
2009-02-26,25.259,25.591,24.439,24.564,6868165,0
2009-02-27,23.917,24.668,23.344,23.907,8005471,0
2009-03-02,23.064,23.739,21.513,21.782,11690411,0
2009-03-03,22.22,23.745,21.754,22.954,16292443,0
2009-03-04,23.631,25.22,23.527,24.414,15867354,0
2009-03-05,24.047,25.246,23.683,24.767,16468490,0
2009-03-06,25.44,25.971,23.993,24.877,12279290,0
2009-03-09,24.476,25.093,23.88,24.09,9044082,0
2009-03-10,24.64,25.799,24.502,25.278,9492541,0
2009-03-11,25.469,26.139,25.083,25.799,8058291,0
2009-03-12,25.928,28.237,25.639,28.096,14725297,0
2009-03-13,28.069,28.399,27.59,28.185,9404675,0
2009-03-16,27.998,30.086,27.998,29.394,9535762,0
2009-03-17,29.364,30.148,28.844,30.148,11288204,0
2009-03-18,29.837,30,27.954,29.624,13075668,0
2009-03-19,30.4,31.274,30.148,30.213,9240984,0
2009-03-20,30.679,31.055,29.278,29.597,8889224,0
2009-03-23,30.405,31.844,30.305,31.572,7522051,0
2009-03-24,31.008,31.284,30.232,30.615,4872726,0
2009-03-25,30.483,31.481,29.384,30.31,8132796,0
2009-03-26,30.615,31.145,29.394,29.615,7954421,0
2009-03-27,29.114,29.183,28.106,28.336,6225654,0
2009-03-30,27.554,27.94,26.449,27.072,6352027,0
2009-03-31,27.324,27.903,26.09,26.163,8591771,0
2009-04-01,25.688,27.429,25.363,27.294,7822289,0
2009-04-02,28.031,29.336,28.027,28.824,7667226,0
2009-04-03,28.818,30.731,28.638,30.167,7118087,0
2009-04-06,29.654,29.659,28.49,29.002,5282437,0
2009-04-07,28.352,28.554,27.511,27.695,4153925,0
2009-04-08,27.371,28.421,26.649,28.213,6138067,0
2009-04-09,29.153,29.644,28.509,29.311,5533744,0
2009-04-13,28.873,29.991,28.069,29.606,6889036,0
2009-04-14,29.545,29.9,28.785,28.917,7500171,0
2009-04-15,28.666,29.407,27.925,28.303,6778342,0
2009-04-16,28.763,28.809,27.423,27.988,7440698,0
2009-04-17,27.615,28.986,27.391,28.704,8942556,0
2009-04-20,27.959,28.045,26.684,26.74,7198829,0
2009-04-21,26.564,27.251,26.212,27.19,7257921,0
2009-04-22,27.108,27.615,26.631,26.927,6866762,0
2009-04-23,27.232,28.858,27.108,28.723,10158882,0
2009-04-24,29.91,30.654,29.468,30.18,10652341,0
2009-04-27,29.364,30.106,28.888,29.822,5838002,0
2009-04-28,29.404,30.576,29.206,30.285,7665183,0
2009-04-29,30.271,31.978,30.203,31.409,7847429,0
2009-04-30,31.566,31.839,29.852,30.328,8462357,0
2009-05-01,30.344,31.844,30.232,31.572,7871858,0
2009-05-04,31.682,34.478,31.667,34.419,9808289,0
2009-05-05,34.256,34.509,32.97,33.925,7999208,0
2009-05-06,34.816,37.101,34.532,37.041,14497170,0
2009-05-07,37.185,37.802,34.618,35.126,14401797,0
2009-05-08,35.779,37.061,35.517,36.727,9103339,0
2009-05-11,35.99,36.065,34.816,35.226,7717266,0
2009-05-12,35.813,35.819,33.903,34.994,9100260,0
2009-05-13,34.064,34.678,33.053,33.597,7130974,0
2009-05-14,33.597,34.366,33.053,34.093,5116969,0
2009-05-15,33.884,34.309,32.248,32.61,7612556,0
2009-05-18,33.038,34.386,33.038,33.945,7080182,0
2009-05-19,34.012,34.93,33.803,34.41,5672836,0
2009-05-20,34.764,35.747,34.486,34.609,5696586,0
2009-05-21,34.054,34.054,32.886,33.325,6953317,0
2009-05-22,33.582,33.793,32.947,33.058,3764450,0
2009-05-26,31.647,33.194,31.284,33.096,7645893,0
2009-05-27,33.19,33.611,32.437,32.62,8828077,0
2009-05-28,33.023,35.149,32.862,34.691,9484868,0
2009-05-29,35.101,35.303,34.472,34.966,6229057,0
2009-06-01,35.707,37.008,35.703,36.654,6841263,0
2009-06-02,36.312,36.573,35.394,36.411,8822405,0
2009-06-03,35.751,35.751,34.054,34.672,7891809,0
2009-06-04,35.117,35.468,34.274,34.976,7382997,0
2009-06-05,35.591,35.757,34.528,35.121,8664589,0
2009-06-08,34.289,35.404,34.289,35.212,7057649,0
2009-06-09,35.416,36.09,35.107,35.667,6892365,0
2009-06-10,36.1,36.169,35.146,35.953,7613893,0
2009-06-11,36.071,37.509,35.904,36.83,8590076,0
2009-06-12,36.564,37.155,36.115,37.085,6202498,0
2009-06-15,36.421,36.994,35.581,36.431,8999289,0
2009-06-16,36.703,36.788,34.99,35.289,7239794,0
2009-06-17,35.426,35.614,34.256,34.994,5900256,0
2009-06-18,34.981,35.404,34.218,34.449,5496097,0
2009-06-19,34.821,34.821,33.067,33.406,13960365,0
2009-06-22,32.896,32.896,31.781,32.239,11135086,0
2009-06-23,32.37,32.37,31.39,32.149,9857651,0
2009-06-24,32.254,32.62,31.868,32.163,9024935,0
2009-06-25,32.307,32.966,32.183,32.788,7673841,0
2009-06-26,32.637,33.058,32.248,32.277,12085048,0
2009-06-29,32.446,32.856,31.882,31.993,8871675,0
2009-06-30,31.902,32.727,31.753,32.451,9545366,0
2009-07-01,32.842,33.325,31.987,32.029,7609964,0
2009-07-02,31.365,31.428,30.496,30.689,7422650,0
2009-07-06,29.669,30.056,29.374,29.923,9125820,0
2009-07-07,29.976,30,28.882,28.943,9630447,0
2009-07-08,28.973,29.775,28.804,29.513,10912876,0
2009-07-09,29.761,30.101,29.331,29.92,8584994,0
2009-07-10,29.404,30.076,29.134,29.862,6672080,0
2009-07-13,29.837,30.502,29.317,30.496,6298619,0
2009-07-14,30.831,31.089,30.396,30.898,5994527,0
2009-07-15,31.233,31.916,31.083,31.763,8289389,0
2009-07-16,31.476,33.31,31.437,33.086,7569783,0
2009-07-17,32.792,33.651,32.656,33.248,6067973,0
2009-07-20,33.664,34.618,33.664,34.542,6648348,0
2009-07-21,34.944,35.053,33.959,34.682,4483911,0
2009-07-22,34.499,34.638,33.935,34.113,5262785,0
2009-07-23,34.113,35.351,34.022,35.266,6001108,0
2009-07-24,35.121,35.722,35.024,35.686,4480250,0
2009-07-27,35.761,35.813,35.356,35.497,5305116,0
2009-07-28,35.034,35.426,34.166,35.087,4624318,0
2009-07-29,34.547,34.547,33.494,33.874,4609885,0
2009-07-30,34.614,35.192,33.874,34.829,6364028,0
2009-07-31,34.614,35.809,34.332,35.371,5244704,0
2009-08-03,35.928,37.12,35.928,36.62,5861181,0
2009-08-04,36.254,37.031,35.943,37.003,5270246,0
2009-08-05,37.047,37.329,36.373,37.275,6420610,0
2009-08-06,37.644,38.034,36.775,37.371,5965502,0
2009-08-07,37.547,38.054,35.601,35.703,9376098,0
2009-08-10,35.653,36.778,35.653,36.407,6753731,0
2009-08-11,36.154,36.297,35.187,35.241,4214272,0
2009-08-12,35.044,35.862,35.044,35.446,4345692,0
2009-08-13,35.487,36.196,35.477,36.105,3708597,0
2009-08-14,36.115,36.211,35.308,35.686,4880797,0
2009-08-17,35.038,35.038,33.931,34.323,4300504,0
2009-08-18,34.293,34.776,34.036,34.557,3457099,0
2009-08-19,34.284,35.628,33.964,35.27,3851708,0
2009-08-20,35.299,35.737,35.063,35.146,4767052,0
2009-08-21,35.426,36.471,35.422,36.211,4563340,0
2009-08-24,36.578,36.752,35.99,36.231,2857524,0
2009-08-25,36.391,36.727,35.451,35.551,3990848,0
2009-08-26,35.236,35.483,34.71,35.346,3773177,0
2009-08-27,34.994,35.187,34.386,34.859,5479139,0
2009-08-28,35.308,35.551,34.628,34.994,3417291,0
2009-08-31,34.279,34.452,33.993,34.4,3863500,0
2009-09-01,34.274,34.811,33.591,33.741,5284725,0
2009-09-02,33.756,33.916,33.368,33.406,4992996,0
2009-09-03,33.817,33.821,33.172,33.329,4765715,0
2009-09-04,33.181,33.746,32.788,33.67,4847742,0
2009-09-08,34.628,35.576,34.519,35.183,9949639,0
2009-09-09,35.27,35.837,34.826,35.566,5263856,0
2009-09-10,35.576,36.788,35.299,36.703,6116444,0
2009-09-11,36.873,37.409,36.11,36.287,7225784,0
2009-09-14,35.943,36.893,35.774,36.83,4391972,0
2009-09-15,37.066,38.303,36.965,38.155,7285632,0
2009-09-16,38.47,39.787,38.108,39.765,6660907,0
2009-09-17,39.673,40.267,39.148,39.451,7042387,0
2009-09-18,39.722,39.769,38.623,39.109,4686998,0
2009-09-21,38.369,38.929,37.986,38.834,4279078,0
2009-09-22,39.375,40.337,39.191,40.145,5946740,0
2009-09-23,40.145,40.327,39.211,39.278,5258370,0
2009-09-24,39.201,39.306,37.576,38.248,6180913,0
2009-09-25,38.155,38.699,37.484,37.716,4594658,0
2009-09-28,37.912,38.32,37.682,38.285,2759307,0
2009-09-29,38.224,39.104,37.701,39.006,6716297,0
2009-09-30,39.331,40.302,38.834,39.9,9985395,0
2009-10-01,39.935,39.935,38.656,38.724,9665944,0
2009-10-02,38.093,38.844,37.92,38.584,7898842,0
2009-10-05,38.584,39.653,38.326,39.423,6729165,0
2009-10-06,39.968,40.458,39.586,40.41,5897384,0
2009-10-07,40.337,40.611,39.596,40.472,5619333,0
2009-10-08,40.726,42.956,40.567,42.85,9532262,0
2009-10-09,42.605,43.467,42.202,42.808,7790681,0
2009-10-12,43.505,43.806,43.028,43.276,5321765,0
2009-10-13,43.3,43.3,41.993,42.822,7579685,0
2009-10-14,43.487,43.788,42.88,43.687,5755301,0
2009-10-15,43.411,44.6,43.344,44.501,6537272,0
2009-10-16,44.395,44.58,43.73,44.341,4790811,0
2009-10-19,44.221,45.163,44.221,45.078,4933468,0
2009-10-20,45.158,45.388,44.482,45.106,5728268,0
2009-10-21,44.739,45.798,44.361,44.405,6018002,0
2009-10-22,43.285,43.779,42.632,43.691,6736862,0
2009-10-23,44.022,44.119,42.222,42.6,4890805,0
2009-10-26,42.685,43.744,41.345,41.498,6186832,0
2009-10-27,41.9,42.326,41.297,41.455,4543409,0
2009-10-28,41.129,41.475,40.073,40.261,6392240,0
2009-10-29,40.681,41.171,40.261,41.013,8664426,0
2009-10-30,40.997,40.997,38.643,39.015,7192230,0
2009-11-02,39.051,39.802,38.398,39.163,5799755,0
2009-11-03,38.772,39.861,38.54,39.653,4939476,0
2009-11-04,40.482,41.639,40.347,40.753,9014235,0
2009-11-05,41.013,42.062,40.284,42.057,6843807,0
2009-11-06,43.205,44.089,42.714,43.168,9681276,0
2009-11-09,43.005,44.231,43.005,44.147,6353354,0
2009-11-10,44.006,44.269,42.961,43.564,6382804,0
2009-11-11,43.998,44.183,42.956,43.119,6279103,0
2009-11-12,42.971,43.262,41.759,42.454,6163577,0
2009-11-13,42.363,42.952,42.072,42.282,6255437,0
2009-11-16,43.139,43.429,42.662,43.252,10609793,0
2009-11-17,43.061,43.076,42.402,42.99,3728902,0
2009-11-18,43.134,43.139,41.895,42.398,4579553,0
2009-11-19,42.032,42.032,40.96,41.528,5240333,0
2009-11-20,41.218,41.435,40.701,41.312,6737299,0
2009-11-23,42.189,42.75,41.933,42.13,5615119,0
2009-11-24,42.217,42.388,41.572,42.306,6585386,0
2009-11-25,42.383,43.028,41.998,42.86,4471982,0
2009-11-27,41.265,41.957,40.801,41.677,1888898,0
2009-11-30,41.184,41.848,40.839,41.321,6084253,0
2009-12-01,41.857,42.726,41.773,42.183,4672668,0
2009-12-02,42.111,42.354,41.354,41.611,3012764,0
2009-12-03,41.552,41.993,41.174,41.498,6799938,0
2009-12-04,42.155,43.11,40.94,41.602,6999254,0
2009-12-07,41.46,42.44,41.109,41.697,4621942,0
2009-12-08,41.485,41.523,40.587,40.731,4683197,0
2009-12-09,40.964,41.307,40.131,40.94,4757960,0
2009-12-10,40.897,41.82,40.891,41.407,5000191,0
2009-12-11,41.572,41.743,41.022,41.113,4460671,0
2009-12-14,43.047,43.902,42.952,43.186,13878292,0
2009-12-15,43.005,43.989,43.005,43.858,8576073,0
2009-12-16,44.147,45.064,43.961,44.58,5988723,0
2009-12-17,44.293,45.211,43.687,44.206,5263441,0
2009-12-18,44.67,44.958,44.076,44.41,5938641,0
2009-12-21,44.83,45.504,44.83,45.241,4675144,0
2009-12-22,45.663,46.803,45.392,46.712,4688264,0
2009-12-23,46.722,47.748,46.668,47.725,5938861,0
2009-12-24,47.768,48.469,47.548,48.054,2133963,0
2009-12-28,48.62,48.62,47.552,47.743,3142792,0
2009-12-29,47.86,48.122,47.022,47.428,4138776,0
2009-12-30,47.304,47.638,47.031,47.209,2270732,0
2009-12-31,47.213,47.657,46.486,46.486,2092242,0
2010-01-04,47.467,47.988,47.413,47.959,4301146,0
2010-01-05,47.304,47.778,46.722,47.371,4656901,0
2010-01-06,47.223,47.628,46.663,47.528,3820043,0
2010-01-07,47.247,47.323,46.552,47.085,4706150,0
2010-01-08,46.692,47.437,46.005,47.323,6186287,0
2010-01-11,47.568,47.686,46.355,46.889,3171661,0
2010-01-12,45.75,46.393,45.464,45.59,4685300,0
2010-01-13,45.474,46.898,44.935,46.708,4503826,0
2010-01-14,46.673,47.16,46.557,46.821,3323377,0
2010-01-15,46.821,47.247,46.197,46.282,6206770,0
2010-01-19,46.018,46.625,45.9,46.51,4617453,0
2010-01-20,45.779,46.121,45.508,46.023,4237972,0
2010-01-21,46.139,46.615,45.531,46.148,6683477,0
2010-01-22,45.995,46.435,44.8,44.935,6109690,0
2010-01-25,45.341,45.932,45.207,45.374,2926465,0
2010-01-26,44.892,45.421,44.166,44.501,4119822,0
2010-01-27,44.066,44.824,43.047,44.142,6859161,0
2010-01-28,44.444,44.594,42.793,43.721,5695969,0
2010-01-29,43.845,44.925,42.7,43.199,6646959,0
2010-02-01,43.83,45.702,43.598,45.653,4663831,0
2010-02-02,45.741,46.447,45.034,46.359,3951719,0
2010-02-03,45.914,46.927,45.895,46.439,4480222,0
2010-02-04,45.755,45.885,44.327,44.385,5078893,0
2010-02-05,44.385,44.614,43.009,44.366,6256659,0
2010-02-08,44.211,44.79,43.425,43.754,4458569,0
2010-02-09,44.448,45.531,44.139,45.167,5575608,0
2010-02-10,43.3,43.471,41.46,42.16,16722963,0
2010-02-11,42.003,43.549,41.933,43.505,7489097,0
2010-02-12,42.75,43.594,42.331,43.467,6108540,0
2010-02-16,44.265,44.849,44.085,44.346,5647394,0
2010-02-17,44.482,44.561,44.046,44.366,4508867,0
2010-02-18,44.157,45.304,44.006,45.074,5215154,0
2010-02-19,44.849,45.407,44.429,45.216,4019796,0
2010-02-22,45.494,45.494,43.858,44.006,3969790,0
2010-02-23,43.668,43.931,42.808,42.956,4499886,0
2010-02-24,43.673,44.424,43.392,44.279,5656795,0
2010-02-25,43.314,44.59,42.976,44.539,4184772,0
2010-02-26,44.69,45.094,44.147,44.935,3673350,0
2010-03-01,45.36,45.653,45.02,45.221,4268042,0
2010-03-02,45.441,45.909,45.158,45.308,3992955,0
2010-03-03,45.61,46.018,45.284,45.779,4958513,0
2010-03-04,45.936,46.316,45.308,45.484,5116169,0
2010-03-05,45.842,46.567,45.514,46.523,5777016,0
2010-03-08,46.523,46.927,46.345,46.519,4688102,0
2010-03-09,46.115,47.433,46.115,46.845,5354801,0
2010-03-10,46.77,47.482,46.542,47.223,4220954,0
2010-03-11,47.119,47.389,46.523,46.717,4795063,0
2010-03-12,47.223,47.267,46.378,46.62,2212754,0
2010-03-15,46.495,46.576,45.56,46.292,3727160,0
2010-03-16,46.576,46.576,45.852,46.095,3790100,0
2010-03-17,46.235,46.601,45.508,45.775,6009388,0
2010-03-18,45.891,46.051,44.123,44.567,6635132,0
2010-03-19,44.824,45.084,43.164,43.812,8807838,0
2010-03-22,43.364,44.255,42.803,43.716,6415711,0
2010-03-23,43.826,45.03,43.721,44.978,5855003,0
2010-03-24,44.507,45.125,44.003,44.225,4309349,0
2010-03-25,44.57,44.867,42.58,42.722,7119719,0
2010-03-26,42.84,42.84,41.82,42.803,7515676,0
2010-03-29,43.917,44.477,43.744,44.414,6475580,0
2010-03-30,44.395,44.762,44.06,44.594,4624146,0
2010-03-31,44.67,44.915,44.279,44.405,6636560,0
2010-04-01,44.925,45.679,44.915,45.665,5075238,0
2010-04-05,45.942,46.884,45.673,46.712,6727225,0
2010-04-06,46.635,47.113,46.393,46.523,5616019,0
2010-04-07,47.978,50.282,47.719,49.562,17247965,0
2010-04-08,49.654,51.495,49.562,51.1,14666926,0
2010-04-09,51.28,51.69,50.014,50.054,6597181,0
2010-04-12,49.969,51.265,49.644,51.208,7140632,0
2010-04-13,51.1,51.792,50.248,51.304,7519963,0
2010-04-14,51.993,52.288,51.27,52.215,5798751,0
2010-04-15,52.26,53.007,51.931,52.792,4427639,0
2010-04-16,52.345,52.725,51.265,51.347,6885622,0
2010-04-19,50.861,51.792,50.788,51.597,5443433,0
2010-04-20,52.018,53.351,52.018,53.276,5674905,0
2010-04-21,53.183,53.615,52.768,53.448,4149868,0
2010-04-22,53.017,54.093,52.486,53.994,4698067,0
2010-04-23,53.586,54.4,53.065,54.331,5559947,0
2010-04-26,54.446,54.744,53.586,53.742,0,0
2010-04-27,53.483,54.009,51.768,51.897,4886355,0
2010-04-28,52.265,52.74,51.631,52.28,4553525,0
2010-04-29,52.648,53.324,52.165,53.158,4900929,0
2010-04-30,53.29,54.919,52.821,53.566,7400580,0
2010-05-03,53.901,54.895,53.051,54.257,6192238,0
2010-05-04,52.245,52.812,50.37,52.672,8789757,0
2010-05-05,51.601,52.048,49.816,50.248,7064170,0
2010-05-06,49.879,50.39,46.139,48.911,9959601,0
2010-05-07,48.649,49.959,47.267,48.179,7789721,0
2010-05-10,49.053,51.49,48.528,50.876,6679610,0
2010-05-11,50.155,50.361,49.616,50.041,8068844,0
2010-05-12,50.209,51.95,50.164,51.783,7227179,0
2010-05-13,51.651,52.608,51.405,51.636,5458172,0
2010-05-14,51.095,51.415,49.408,50.687,4181823,0
2010-05-17,50.72,51.26,48.234,49.32,6550278,0
2010-05-18,50.16,50.605,48.956,49.133,6187722,0
2010-05-19,48.981,49.796,47.582,48.843,5639613,0
2010-05-20,47.603,47.671,45.882,46.005,5940901,0
2010-05-21,44.748,48.093,44.567,48.059,8655116,0
2010-05-24,47.599,48.286,46.466,46.515,5990911,0
2010-05-25,44.939,47.267,44.638,47.16,6809472,0
2010-05-26,47.786,48.682,47.491,47.653,6895125,0
2010-05-27,48.717,50.989,48.469,50.886,8418395,0
2010-05-28,50.657,51.391,49.616,50.088,6726330,0
2010-06-01,49.491,50.16,48.059,48.174,6992923,0
2010-06-02,48.941,51.504,48.193,51.48,8480623,0
2010-06-03,51.347,52.511,50.223,52.428,7606048,0
2010-06-04,51.601,52.836,48.697,49.207,13227518,0
2010-06-07,49.481,50.74,47.482,48.32,10719722,0
2010-06-08,48.41,50.545,48.301,50.336,8664435,0
2010-06-09,50.73,51.857,49.252,49.596,6715483,0
2010-06-10,50.555,52.013,50.555,51.965,7234581,0
2010-06-11,51.597,52.511,51.095,52.486,4791858,0
2010-06-14,53.002,53.586,51.902,52.052,6507933,0
2010-06-15,52.845,53.047,52.003,52.725,6340976,0
2010-06-16,52.288,53.236,51.945,52.74,3652560,0
2010-06-17,52.754,53.099,51.849,52.583,5369724,0
2010-06-18,52.555,52.817,52.067,52.662,6335009,0
2010-06-21,53.508,54.419,52.326,52.845,6354469,0
2010-06-22,52.845,53.202,50.555,50.857,6283064,0
2010-06-23,50.916,51.563,50.286,51.046,5630218,0
2010-06-24,50.692,51.705,49.678,49.974,5877440,0
2010-06-25,50.76,52.541,49.984,52.448,15013412,0
2010-06-28,52.27,52.349,50.136,50.365,6475808,0
2010-06-29,49.32,49.571,47.552,47.893,8666286,0
2010-06-30,47.9,48.42,46.847,47.001,7713050,0
2010-07-01,47.753,47.768,45.76,47.337,6833502,0
2010-07-02,47.433,48.087,46.615,46.984,5445114,0
2010-07-06,47.94,49.067,47.19,47.705,5430418,0
2010-07-07,47.835,49.601,47.408,49.591,5711611,0
2010-07-08,50.311,51.027,49.567,50.75,7376022,0
2010-07-09,50.59,51.07,49.806,50.44,3903267,0
2010-07-12,50.306,50.931,50.019,50.425,3376426,0
2010-07-13,51.115,51.754,50.886,51.032,5487847,0
2010-07-14,50.696,51.825,50.243,50.949,4402291,0
2010-07-15,51.12,51.12,49.654,50.735,4441501,0
2010-07-16,50.223,50.42,48.315,48.868,6502356,0
2010-07-19,49.057,49.462,48.097,48.736,4817623,0
2010-07-20,48.007,49.924,47.781,49.757,6030463,0
2010-07-21,49.944,49.999,48.509,48.936,5049460,0
2010-07-22,49.616,50.041,49.101,49.305,4416951,0
2010-07-23,48.976,49.31,48.059,48.891,4889234,0
2010-07-26,49.105,49.889,48.833,49.552,3579147,0
2010-07-27,49.621,49.658,47.351,48.044,6357555,0
2010-07-28,48.221,48.667,47.786,48.044,3485066,0
2010-07-29,48.605,48.741,47.525,48.054,3819205,0
2010-07-30,47.577,48.244,46.412,46.582,8003607,0
2010-08-02,47.328,49.138,47.328,48.976,5482474,0
2010-08-03,48.876,49.138,48.349,48.59,4403081,0
2010-08-04,48.76,49.567,48.504,49.212,3347842,0
2010-08-05,48.853,49.162,48.311,48.946,3700180,0
2010-08-06,46.081,47.647,45.508,47.423,14405245,0
2010-08-09,47.86,48.064,46.874,47.748,5501751,0
2010-08-10,47.184,48.449,47.056,48.112,10037548,0
2010-08-11,47.104,47.384,46.216,46.417,5187500,0
2010-08-12,45.576,46.756,45.401,45.56,6197747,0
2010-08-13,45.536,45.832,44.772,44.992,8516005,0
2010-08-16,44.665,45.001,44.006,44.953,5643459,0
2010-08-17,45.421,45.673,44.81,45.464,5121216,0
2010-08-18,45.28,45.388,43.936,44.6,6338945,0
2010-08-19,44.429,44.715,43.534,43.725,6181461,0
2010-08-20,43.602,43.812,43.205,43.678,5915247,0
2010-08-23,43.779,44.41,43.664,43.826,4168520,0
2010-08-24,43.009,43.229,41.824,42.336,7416074,0
2010-08-25,41.998,42.032,40.81,41.787,7863013,0
2010-08-26,42.082,42.531,41.174,41.382,4799478,0
2010-08-27,41.82,42.813,40.993,42.714,4513090,0
2010-08-30,42.637,42.966,41.82,41.834,4761288,0
2010-08-31,41.639,42.198,41.044,41.502,6027142,0
2010-09-01,42.179,43.028,41.706,42.971,6486549,0
2010-09-02,43.037,43.037,42.255,42.755,3414138,0
2010-09-03,42.899,43.659,42.899,43.158,4372013,0
2010-09-07,42.647,42.946,42.207,42.383,4535868,0
2010-09-08,42.388,43.3,42.388,43.129,4392360,0
2010-09-09,43.687,43.716,42.286,42.7,3643938,0
2010-09-10,42.818,44.221,42.818,44.051,6306896,0
2010-09-13,44.507,44.507,43.783,44.094,3282678,0
2010-09-14,43.892,44.501,43.621,44.051,3233422,0
2010-09-15,43.83,44.026,43.349,43.754,5824008,0
2010-09-16,43.754,44.288,43.209,43.477,5195622,0
2010-09-17,43.515,43.515,41.967,42.576,14799196,0
2010-09-20,42.722,42.936,41.734,41.915,10010169,0
2010-09-21,42.042,43.119,41.697,42.818,8145001,0
2010-09-22,42.855,43.444,42.855,43.172,7699406,0
2010-09-23,42.681,43.373,42.345,42.84,4586300,0
2010-09-24,43.544,44.371,43.028,44.006,5716429,0
2010-09-27,44.07,44.419,43.568,43.598,3273687,0
2010-09-28,43.649,43.946,43.037,43.849,3728164,0
2010-09-29,43.481,44.883,43.364,44.824,5899865,0
2010-09-30,45.158,45.316,43.818,44.417,6249306,0
2010-10-01,44.963,46.148,44.902,45.946,6308099,0
2010-10-04,45.566,46.273,45.474,45.731,6573281,0
2010-10-05,46.239,46.708,45.595,46.5,4414007,0
2010-10-06,46.47,47.507,46.435,47.07,4957719,0
2010-10-07,47.304,47.331,46.639,47.09,4045836,0
2010-10-08,47.147,47.691,46.807,47.52,3511909,0
2010-10-11,47.299,48.083,47.199,47.568,2733411,0
2010-10-12,47.243,47.51,46.722,47.257,2734888,0
2010-10-13,47.638,47.887,46.989,47.18,5971156,0
2010-10-14,46.762,47.653,46.762,47.304,4334040,0
2010-10-15,47.633,48.174,47.371,47.796,6419484,0
2010-10-18,47.715,48.76,47.568,48.41,4678395,0
2010-10-19,47.671,47.825,47.08,47.528,6289499,0
2010-10-20,47.568,48.169,47.375,47.835,3032079,0
2010-10-21,47.992,48.58,46.668,47.204,4416994,0
2010-10-22,47.525,47.528,46.101,46.49,4137856,0
2010-10-25,46.835,47.262,46.402,46.562,2793453,0
2010-10-26,46.269,46.668,45.474,45.745,4212108,0
2010-10-27,45.35,45.818,44.748,45.75,3668675,0
2010-10-28,46.051,46.302,45.074,45.36,3014896,0
2010-10-29,45.158,45.88,44.978,45.733,4255914,0
2010-11-01,46.287,46.78,45.56,45.9,2976141,0
2010-11-02,46.426,46.994,45.798,46.698,4258667,0
2010-11-03,43.233,43.238,41.089,42.349,33699125,0
2010-11-04,42.884,42.884,41.237,42.183,13106325,0
2010-11-05,42.358,42.454,41.567,42.336,7616691,0
2010-11-08,42.622,43.639,42.402,42.74,9768943,0
2010-11-09,43.066,44.341,42.932,43.951,9276359,0
2010-11-10,44.152,44.953,43.989,44.854,5892125,0
2010-11-11,44.539,45.388,44.539,44.963,4621316,0
2010-11-12,44.487,44.647,43.588,43.979,4928806,0
2010-11-15,44.67,45.015,43.994,44.162,4463113,0
2010-11-16,43.487,43.678,42.808,43.501,5425471,0
2010-11-17,43.611,43.917,42.99,43.081,4223876,0
2010-11-18,43.243,44.298,43.023,44.006,5077113,0
2010-11-19,43.687,44.468,43.544,44.414,4625893,0
2010-11-22,44.284,44.734,43.467,44.193,2662198,0
2010-11-23,43.574,43.574,42.282,42.378,6173885,0
2010-11-24,42.769,43.023,42.302,42.903,3676098,0
2010-11-26,42.506,42.903,42.445,42.483,966933,0
2010-11-29,42.349,42.822,41.857,42.628,3767685,0
2010-11-30,42.245,42.938,42.046,42.497,4663631,0
2010-12-01,43.31,43.821,42.788,43.779,5034961,0
2010-12-02,43.73,44.906,43.73,44.844,4157980,0
2010-12-03,44.653,44.91,44.327,44.785,3492973,0
2010-12-06,44.695,45.245,44.675,45.094,3069744,0
2010-12-07,45.64,45.9,44.162,44.293,4978330,0
2010-12-08,44.515,44.685,43.673,44.051,3127498,0
2010-12-09,44.123,44.628,43.845,44.066,4306627,0
2010-12-10,43.921,44.162,43.349,43.359,4139692,0
2010-12-13,43.697,44.193,43.28,43.334,4743618,0
2010-12-14,43.344,43.998,43.086,43.788,3849060,0
2010-12-15,43.645,44.046,42.927,43.057,3768233,0
2010-12-16,43.081,43.339,42.884,43.243,2096875,0
2010-12-17,43.196,43.858,43.037,43.796,5072471,0
2010-12-20,43.892,43.955,42.942,43.697,4256026,0
2010-12-21,43.826,44.171,43.52,43.788,1779085,0
2010-12-22,43.912,44.225,43.697,44.051,1848991,0
2010-12-23,43.28,43.984,43.148,43.691,4903605,0
2010-12-27,43.598,43.682,42.775,43.057,2842089,0
2010-12-28,43.243,43.31,42.961,42.99,2821582,0
2010-12-29,43.225,43.736,42.986,43.57,2208296,0
2010-12-30,43.586,43.986,43.417,43.837,2436642,0
2010-12-31,43.789,44.009,43.626,43.674,2137343,0
2011-01-03,44.152,44.67,44.085,44.123,3663515,0
2011-01-04,44.473,44.567,43.664,44.022,4317190,0
2011-01-05,43.602,44.429,43.402,44.113,3634013,0
2011-01-06,44.567,45.115,44.099,44.346,5419324,0
2011-01-07,44.557,45.078,44.391,45.034,5054900,0
2011-01-10,44.982,45.388,44.824,45.365,5389157,0
2011-01-11,45.6,46.282,45.284,46.216,6109960,0
2011-01-12,46.576,47.453,46.312,47.056,5327885,0
2011-01-13,47.051,47.1,46.365,46.756,3491471,0
2011-01-14,46.727,48.117,46.461,48.054,4564011,0
2011-01-18,48.174,49.31,47.936,49.153,6294414,0
2011-01-19,49.162,49.212,48.147,48.464,6064274,0
2011-01-20,47.671,48.489,47.408,48.425,5119144,0
2011-01-21,48.727,49.009,48.017,48.6,5035817,0
2011-01-24,48.42,48.794,48.069,48.605,3386089,0
2011-01-25,48.532,48.532,47.271,47.715,4131168,0
2011-01-26,47.959,49.182,47.897,48.868,4854163,0
2011-01-27,48.687,49.752,48.605,49.33,5423256,0
2011-01-28,49.388,50.238,48.814,48.985,5921880,0
2011-01-31,49.086,50.921,49.086,50.828,4830762,0
2011-02-01,50.989,51.73,50.57,51.304,4737223,0
2011-02-02,51.125,51.74,50.808,51.235,3128612,0
2011-02-03,51.07,51.235,50.464,51.145,2039652,0
2011-02-04,51.265,51.356,50.507,51.017,3462182,0
2011-02-07,51.294,51.825,50.375,50.449,3645518,0
2011-02-08,50.555,50.555,49.476,50.049,4428751,0
2011-02-09,49.831,50.316,49.096,49.663,3566692,0
2011-02-10,49.438,50.024,49.252,49.801,3815148,0
2011-02-11,49.606,49.934,49.232,49.355,3181728,0
2011-02-14,49.379,50.896,49.379,50.117,4439291,0
2011-02-15,50.064,50.735,49.286,49.476,4428715,0
2011-02-16,49.723,50.331,49.182,49.207,4864533,0
2011-02-17,49.345,49.969,48.896,49.791,6409873,0
2011-02-18,51.046,52.458,51.032,52.023,8008054,0
2011-02-22,52.486,53.334,51.641,51.754,6067508,0
2011-02-23,51.844,54.822,51.844,54.65,8685985,0
2011-02-24,54.749,55.026,52.458,52.638,7583878,0
2011-02-25,52.889,53.747,52.574,53.391,3450389,0
2011-02-28,53.558,54.103,53.299,53.658,3658445,0
2011-03-01,52.185,53.606,51.539,51.568,9494984,0
2011-03-02,50.575,52.052,49.87,51.926,16287524,0
2011-03-03,52.225,53.163,51.587,53.075,6352078,0
2011-03-04,52.944,53.309,51.787,52.26,4552905,0
2011-03-07,52.672,53.222,51.685,51.877,3890866,0
2011-03-08,51.857,52.028,50.677,50.74,3656501,0
2011-03-09,50.71,51.42,50.263,50.55,3634797,0
2011-03-10,49.879,49.944,48.931,49.129,5507295,0
2011-03-11,49.024,50.906,48.732,50.479,3947537,0
2011-03-14,50.223,51.169,49.752,50.896,4136522,0
2011-03-15,49.345,50.871,49.043,50.375,5079877,0
2011-03-16,50.55,51.361,49.242,49.924,5311427,0
2011-03-17,51.008,52.155,50.58,51.921,4397314,0
2011-03-18,52.438,52.768,51.14,51.568,6215812,0
2011-03-21,52.311,53.099,52.077,53.002,2227910,0
2011-03-22,53.673,54.67,53.513,54.159,6864816,0
2011-03-23,54.192,54.501,53.508,54.501,8445344,0
2011-03-24,54.9,55.281,53.999,55.206,6023849,0
2011-03-25,55.336,56.44,54.827,56.159,5402898,0
2011-03-28,55.804,57.195,55.585,56.586,6497044,0
2011-03-29,56.243,57.22,55.326,57.176,6348390,0
2011-03-30,57.478,58.023,56.547,56.947,7545831,0
2011-03-31,56.982,57.378,56.577,56.621,5953933,0
2011-04-01,56.937,57.002,56.292,56.562,8706704,0
2011-04-04,56.806,57.25,56.412,56.552,4005513,0
2011-04-05,56.398,56.733,55.72,55.863,4042593,0
2011-04-06,56.253,56.359,54.827,54.851,4257259,0
2011-04-07,54.72,55.271,53.872,54.783,4623186,0
2011-04-08,55.161,55.61,54.37,54.783,3599476,0
2011-04-11,54.734,54.933,53.445,53.834,3005544,0
2011-04-12,53.29,53.29,51.675,52.185,5808718,0
2011-04-13,52.677,53.678,52.458,52.924,4022035,0
2011-04-14,52.486,53.251,52.008,52.977,3796709,0
2011-04-15,53.042,53.528,52.423,53.129,3649748,0
2011-04-18,52.491,52.821,51.597,52.569,3612017,0
2011-04-19,52.588,52.817,51.907,52.379,3205791,0
2011-04-20,53.271,53.596,52.845,53.503,3775012,0
2011-04-21,53.513,53.722,52.914,53.528,2145459,0
2011-04-25,53.586,53.678,52.501,52.792,2022761,0
2011-04-26,52.987,53.478,52.623,53.453,2261274,0
2011-04-27,53.596,53.682,52.245,53.473,2613411,0
2011-04-28,53.401,54.093,52.787,53.581,3206362,0
2011-04-29,53.518,54.331,53.149,54.093,2749411,0
2011-05-02,54.311,54.451,52.855,53.079,3872404,0
2011-05-03,52.963,52.968,51.304,51.75,4307178,0
2011-05-04,51.563,51.563,50.16,50.853,4039769,0
2011-05-05,49.884,50.444,48.727,49.929,7239654,0
2011-05-06,52.155,53.285,50.779,51.405,7498309,0
2011-05-09,52.744,53.543,52.393,53.266,4980413,0
2011-05-10,53.314,53.483,52.526,53.042,3482297,0
2011-05-11,52.845,52.959,50.715,51.046,4543996,0
2011-05-12,50.459,51.154,49.826,50.488,4618909,0
2011-05-13,50.634,51.1,49.959,50.449,3798708,0
2011-05-16,50.321,51.539,49.87,50.097,3274804,0
2011-05-17,49.826,50.803,49.649,50.531,4119387,0
2011-05-18,50.667,51.42,50.479,51.012,4049064,0
2011-05-19,51.184,51.299,50.273,50.71,3239529,0
2011-05-20,50.75,51.646,50.179,51.125,4228716,0
2011-05-23,50.286,50.526,49.747,49.879,4065210,0
2011-05-24,50.321,51.24,50.164,50.745,4891907,0
2011-05-25,50.479,51.636,50.479,51.289,3334538,0
2011-05-26,51.05,51.435,50.425,51.304,2474457,0
2011-05-27,51.616,52.19,51.381,51.75,2720478,0
2011-05-31,52.633,52.721,51.245,52.22,3727701,0
2011-06-01,52.398,53.43,51.655,51.768,6724166,0
2011-06-02,51.897,53.448,51.872,53.065,6521747,0
2011-06-03,52.321,53.488,51.582,52.899,4694448,0
2011-06-06,52.889,53.611,52.165,52.18,5672879,0
2011-06-07,52.393,52.652,51.69,51.705,4454800,0
2011-06-08,51.735,53.042,51.735,52.122,4137798,0
2011-06-09,52.418,53.192,52.165,53.007,3845871,0
2011-06-10,52.633,52.85,51.47,51.519,3971911,0
2011-06-13,51.67,51.941,49.591,50.102,5848588,0
2011-06-14,50.843,51.189,50.059,50.253,5607813,0
2011-06-15,49.801,50.4,48.926,49.222,5667756,0
2011-06-16,49.072,49.542,48.449,48.62,5848518,0
2011-06-17,49,49.277,48.187,48.926,6181975,0
2011-06-20,48.57,48.76,47.953,48.277,5267042,0
2011-06-21,48.57,49.37,48.434,48.896,4281112,0
2011-06-22,48.672,49.476,48.429,48.489,5781421,0
2011-06-23,47.485,47.963,46.231,47.924,5938288,0
2011-06-24,47.887,48.044,46.924,47.02,4105867,0
2011-06-27,46.602,48.053,46.511,48.006,6073349,0
2011-06-28,48.135,49.182,47.843,49,3897647,0
2011-06-29,49.105,49.836,48.61,49.33,3846244,0
2011-06-30,49.547,50.155,49.398,50.028,3946422,0
2011-07-01,49.939,50.033,48.99,49.32,6985762,0
2011-07-05,49.433,50.233,49.257,49.398,3103215,0
2011-07-06,49.301,49.438,48.687,48.931,2657845,0
2011-07-07,49.601,49.767,49.014,49.542,3973068,0
2011-07-08,48.799,49.101,48.405,48.77,3559388,0
2011-07-11,48.059,48.059,47.162,47.373,3286614,0
2011-07-12,47.292,47.9,47.139,47.317,4144040,0
2011-07-13,47.597,48.449,47.245,47.416,4056374,0
2011-07-14,47.665,47.723,46.201,46.349,5673191,0
2011-07-15,47.925,48.941,47.8,48.494,14089526,0
2011-07-18,48.59,49.162,48.157,48.654,5569530,0
2011-07-19,48.881,49.979,48.881,49.856,4934506,0
2011-07-20,50.228,50.228,49.616,49.752,4373982,0
2011-07-21,50.146,50.75,49.884,50.59,4046704,0
2011-07-22,50.585,51.085,50.326,51.075,3430744,0
2011-07-25,50.42,51.499,50.223,50.901,3962874,0
2011-07-26,50.901,51.705,50.136,51.075,4418577,0
2011-07-27,50.793,50.808,49.826,49.874,4258637,0
2011-07-28,49.861,50.479,49.398,49.567,4941761,0
2011-07-29,48.971,49.538,48.644,48.881,6666126,0
2011-08-01,49.791,49.999,48.16,48.702,3818532,0
2011-08-02,48.335,49.062,47.483,47.544,4357275,0
2011-08-03,47.576,47.602,45.801,46.958,6377339,0
2011-08-04,46.253,46.253,43.827,44.154,9148382,0
2011-08-05,47.283,48.509,44.762,45.968,18812181,0
2011-08-08,44.854,44.958,41.724,42.461,11863073,0
2011-08-09,43.266,44.043,41.263,43.544,15624781,0
2011-08-10,43.377,43.65,41.542,41.691,11627520,0
2011-08-11,42.156,45.183,41.671,44.637,9390603,0
2011-08-12,46.013,46.885,44.637,45.121,7500889,0
2011-08-15,45.622,46.239,45.352,46.148,5254114,0
2011-08-16,45.381,45.865,44.623,45.327,6045691,0
2011-08-17,45.66,46.51,44.578,45.05,4271892,0
2011-08-18,43.927,43.927,41.624,41.994,7688992,0
2011-08-19,41.512,43.023,41.454,41.967,6795533,0
2011-08-22,43.085,43.372,41.143,41.381,6473273,0
2011-08-23,41.366,42.654,41.015,42.64,7519273,0
2011-08-24,42.341,43.148,42.097,43.094,4789973,0
2011-08-25,43.429,43.722,41.947,42.298,5796603,0
2011-08-26,42.048,43.209,41.216,43.06,4752913,0
2011-08-29,43.693,43.937,43.041,43.874,4382308,0
2011-08-30,43.66,44.452,43.013,44.185,3472588,0
2011-08-31,44.475,45.131,43.824,44.372,5731375,0
2011-09-01,44.723,45.125,43.75,43.812,3539710,0
2011-09-02,42.819,43.223,42.089,42.343,5133085,0
2011-09-06,41.091,41.749,40.703,41.677,5344095,0
2011-09-07,42.406,43.54,42.224,43.452,3750567,0
2011-09-08,42.948,44.078,42.541,42.771,5063996,0
2011-09-09,41.843,42.308,40.693,40.889,5474672,0
2011-09-12,40.322,41.291,40.217,41.267,4623708,0
2011-09-13,41.42,41.895,40.889,41.576,3315500,0
2011-09-14,41.149,42.588,40.782,42.052,4671280,0
2011-09-15,42.592,43.324,42.232,43.324,4075676,0
2011-09-16,43.674,43.73,42.773,43.209,5339042,0
2011-09-19,42.232,42.47,41.197,42.058,3830969,0
2011-09-20,42.274,42.917,41.634,41.753,3918162,0
2011-09-21,41.681,42.322,39.976,39.984,4685622,0
2011-09-22,38.739,38.786,36.005,36.782,11085065,0
2011-09-23,36.115,36.984,35.155,35.328,8041156,0
2011-09-26,36.067,36.802,35.052,36.751,7920585,0
2011-09-27,37.693,38.589,37.401,37.675,6564172,0
2011-09-28,37.731,37.765,35.531,35.605,5071287,0
2011-09-29,36.437,36.594,34.45,35.36,7162887,0
2011-09-30,34.214,34.869,33.332,34.03,8010109,0
2011-10-03,33.615,33.663,32.488,32.784,10258312,0
2011-10-04,32.273,35.476,32.018,35.3,12725501,0
2011-10-05,35.323,36.879,35.093,36.806,7838614,0
2011-10-06,36.599,37.816,36.188,37.638,6079606,0
2011-10-07,37.889,37.968,35.813,35.894,6802816,0
2011-10-10,36.825,38.074,36.778,38.054,5310881,0
2011-10-11,37.63,38.574,37.368,38.406,6356348,0
2011-10-12,38.719,39.629,38.481,38.796,4711843,0
2011-10-13,38.426,38.67,37.282,38.52,5016637,0
2011-10-14,39.421,40.37,39.237,40.326,4821474,0
2011-10-17,40.001,40.384,38.954,39.091,4019916,0
2011-10-18,39.145,41.592,38.524,41.305,7742821,0
2011-10-19,41.134,42.824,41.062,42.197,8817250,0
2011-10-20,42.02,42.277,40.86,41.939,6552759,0
2011-10-21,42.728,43.736,42.357,43.515,5773284,0
2011-10-24,43.707,44.087,43.334,43.736,6406930,0
2011-10-25,43.736,43.736,41.897,42.024,6282924,0
2011-10-26,42.866,42.866,41.459,41.979,8033781,0
2011-10-27,43.697,45.138,43.137,44.58,7690360,0
2011-10-28,44.005,45.742,44.001,45.704,6340749,0
2011-10-31,44.006,44.899,42.879,42.942,5680131,0
2011-11-01,41.291,41.778,40.277,41.241,7832636,0
2011-11-02,43.564,46.973,43.279,46.119,17817193,0
2011-11-03,46.857,48.311,46.191,48.035,9510057,0
2011-11-04,47.465,49.227,47.195,48.824,7706758,0
2011-11-07,48.732,49.172,47.891,48.58,5786846,0
2011-11-08,48.858,49.096,47.755,48.936,5201531,0
2011-11-09,47.873,48.335,47.06,47.169,6048700,0
2011-11-10,47.737,48.388,47.267,48.039,4881657,0
2011-11-11,48.677,49.969,48.58,49.949,5081061,0
2011-11-14,49.433,50.164,48.644,49.831,5802313,0
2011-11-15,49.616,49.904,48.981,49.153,4003896,0
2011-11-16,48.951,49.654,48.278,48.35,8805327,0
2011-11-17,48.211,48.644,46.176,46.588,5220959,0
2011-11-18,47.223,47.953,46.114,46.982,4647062,0
2011-11-21,45.958,46.412,45.162,46.104,3053922,0
2011-11-22,45.898,46.248,44.966,45.611,3643040,0
2011-11-23,44.95,45.087,43.885,43.992,5056080,0
2011-11-25,43.626,44.58,43.589,43.635,1273710,0
2011-11-28,45.072,46.476,45.072,45.902,4050029,0
2011-11-29,46.23,47.503,46.104,47.169,5214891,0
2011-11-30,49.091,50.136,49,49.816,7538605,0
2011-12-01,49.762,50.415,48.833,49.232,4029740,0
2011-12-02,49.841,49.944,49.038,49.247,3390155,0
2011-12-05,49.939,50.351,48.61,49.034,5368468,0
2011-12-06,49.197,50.999,49.019,50.37,4448105,0
2011-12-07,49.999,50.078,48.814,49.476,4337492,0
2011-12-08,49.237,50.218,48.079,48.319,5167423,0
2011-12-09,48.244,50.141,48.244,49.821,5927045,0
2011-12-12,49.024,49.105,47.61,48.523,4539377,0
2011-12-13,48.863,49.525,46.656,47.299,6066215,0
2011-12-14,46.568,46.608,44.711,44.741,9648964,0
2011-12-15,45.407,45.888,44.662,45.35,6284700,0
2011-12-16,45.824,47.013,45.493,46.906,7603198,0
2011-12-19,46.824,46.93,45.714,45.893,3927957,0
2011-12-20,46.982,47.63,46.748,47.044,4865783,0
2011-12-21,47.179,47.389,46.35,47.146,5053681,0
2011-12-22,47.164,47.367,47.03,47.217,6073260,0
2011-12-23,47.291,47.602,46.69,47.19,3237809,0
2011-12-27,47.247,47.895,47.108,47.544,3367064,0
2011-12-28,47.649,47.775,46.158,46.312,3113606,0
2011-12-29,46.278,47.146,46.278,47.084,2778495,0
2011-12-30,47.084,47.587,46.96,47.304,2675779,0
2012-01-03,48.311,49.043,48.211,48.717,5828224,0
2012-01-04,48.672,48.976,48.313,48.78,5118676,0
2012-01-05,48.57,49.222,47.936,49.053,5284288,0
2012-01-06,49.101,49.831,48.981,49.182,4678201,0
2012-01-09,49.202,49.491,48.741,49.062,3670968,0
2012-01-10,50.615,51.509,50.375,50.672,6498203,0
2012-01-11,50.469,50.657,49.438,49.542,4661293,0
2012-01-12,49.979,50.356,49.315,49.964,4842890,0
2012-01-13,49.31,49.752,48.78,49.557,3620738,0
2012-01-17,50.356,50.55,49.374,49.884,3174931,0
2012-01-18,49.698,50.891,49.448,50.677,3344408,0
2012-01-19,50.833,51.235,50.346,50.536,5655150,0
2012-01-20,50.44,50.483,49.267,49.611,5791730,0
2012-01-23,50.42,51.284,50.194,50.788,5683348,0
2012-01-24,50.321,50.449,49.777,50.282,4020251,0
2012-01-25,50.253,51.558,49.547,51.366,4501928,0
2012-01-26,51.601,51.705,50.126,50.38,4727774,0
2012-01-27,50.174,50.625,49.772,50.074,3325319,0
2012-01-30,49.542,50.705,49.138,50.648,4517701,0
2012-01-31,50.77,51.11,50.356,51.046,5800650,0
2012-02-01,51.371,51.45,50.346,50.931,6920922,0
2012-02-02,50.813,52.003,50.479,51.213,4451018,0
2012-02-03,51.955,52.963,51.509,52.468,4605209,0
2012-02-06,52.583,53.168,52.311,52.934,6381526,0
2012-02-07,52.904,53.625,52.448,53.445,3804125,0
2012-02-08,53.625,53.717,52.687,53.586,3213132,0
2012-02-09,53.41,54.665,53.329,54.083,4122439,0
2012-02-10,53.276,53.786,52.982,53.786,3833376,0
2012-02-13,54.127,54.66,53.95,54.53,4130905,0
2012-02-14,54.355,54.739,54.044,54.71,5028564,0
2012-02-15,55.068,55.74,54.516,55.231,6228166,0
2012-02-16,55.304,57.142,55.082,56.567,6866746,0
2012-02-17,57.291,57.701,54.582,54.997,12827879,0
2012-02-21,55.78,56.268,55.304,55.62,7099164,0
2012-02-22,55.858,56.513,55.58,55.624,5954076,0
2012-02-23,55.75,56.076,55.068,56.028,4162939,0
2012-02-24,56.106,56.791,55.883,56.533,3490740,0
2012-02-27,56.425,56.655,55.605,55.605,4764345,0
2012-02-28,55.75,56.369,55.552,56.081,5064978,0
2012-02-29,56.126,56.369,54.53,54.758,6700239,0
2012-03-01,54.947,56.278,54.947,56.228,5346979,0
2012-03-02,55.984,56.164,54.385,54.778,4885594,0
2012-03-05,54.592,54.646,53.558,54.441,3299243,0
2012-03-06,53.445,54.252,53.012,54.207,5465957,0
2012-03-07,54.187,54.66,53.896,54.414,3457260,0
2012-03-08,55.171,55.464,54.501,55.026,3253906,0
2012-03-09,55.068,55.666,54.856,55.299,2820820,0
2012-03-12,55.425,55.425,54.118,54.7,3005107,0
2012-03-13,54.753,56.243,54.355,56.198,5420677,0
2012-03-14,56.178,56.248,54.866,55.151,3529781,0
2012-03-15,55.221,55.92,54.851,55.61,4062162,0
2012-03-16,55.965,56.69,55.685,56.164,5691334,0
2012-03-19,56.101,56.738,55.843,56.454,3520264,0
2012-03-20,55.858,55.858,54.9,55.166,3589027,0
2012-03-21,55.166,55.356,54.38,54.734,3434199,0
2012-03-22,54.039,54.414,52.836,53.07,4743275,0
2012-03-23,53.134,54.174,52.982,53.737,4781204,0
2012-03-26,54.232,54.441,53.678,53.94,2849853,0
2012-03-27,54.088,54.122,53.348,53.518,3036469,0
2012-03-28,53.114,53.361,52.18,52.725,3634288,0
2012-03-29,52.175,52.551,51.534,52.433,2999560,0
2012-03-30,52.657,53.615,52.307,53.435,3682390,0
2012-04-02,53.386,54.987,53.056,54.516,4053669,0
2012-04-03,54.164,54.68,53.945,54.616,4831432,0
2012-04-04,53.896,54.054,52.759,53.153,3251534,0
2012-04-05,52.909,53.615,52.349,52.481,2498066,0
2012-04-09,51.49,51.955,51.27,51.67,5206604,0
2012-04-10,51.67,51.806,49.929,50.024,6865779,0
2012-04-11,50.59,50.75,49.301,49.515,6255117,0
2012-04-12,49.621,50.896,49.591,50.687,6585730,0
2012-04-13,50.454,50.725,49.663,49.777,3134364,0
2012-04-16,50.037,50.639,49.057,49.511,3191026,0
2012-04-17,50.064,50.73,49.874,50.488,4265037,0
2012-04-18,50.286,50.575,49.894,50.179,3958055,0
2012-04-19,50.243,50.72,49.767,50.083,3240435,0
2012-04-20,50.531,50.823,49.52,49.631,3504417,0
2012-04-23,48.469,49.994,48.459,49.909,3915127,0
2012-04-24,50.151,50.55,49.811,50.316,4683343,0
2012-04-25,50.765,51.309,50.385,51.27,5934997,0
2012-04-26,51.265,52.453,51.07,52.28,4863914,0
2012-04-27,52.516,52.623,52.077,52.521,4035394,0
2012-04-30,52.453,52.963,51.95,52.899,3114932,0
2012-05-01,53.134,54.073,52.894,53.586,3688891,0
2012-05-02,52.944,52.944,52.132,52.643,4302743,0
2012-05-03,52.511,52.963,51.651,51.887,4031631,0
2012-05-04,51.255,51.641,50.282,50.72,4494583,0
2012-05-07,50.326,50.994,49.757,50.474,3393441,0
2012-05-08,49.919,50.189,48.371,50.097,4517915,0
2012-05-09,50.014,50.911,48.542,50.63,7838152,0
2012-05-10,51.42,51.705,50.828,51.309,5541294,0
2012-05-11,50.813,51.328,50.059,50.209,4640775,0
2012-05-14,49.571,49.571,48.6,48.672,3807069,0
2012-05-15,48.649,48.995,47.52,47.793,3983450,0
2012-05-16,48.01,48.946,47.476,47.667,4132223,0
2012-05-17,47.552,47.847,46.806,46.892,3243089,0
2012-05-18,47.158,47.51,46.142,46.397,4611516,0
2012-05-21,46.888,48.297,46.868,48.269,4643762,0
2012-05-22,48.941,49.846,48.4,48.814,5814888,0
2012-05-23,48.311,49.038,47.105,48.995,5645275,0
2012-05-24,49.133,49.325,47.76,48.557,3535651,0
2012-05-25,48.444,49.345,48.444,49.019,3695928,0
2012-05-29,50.316,50.735,49.693,50.517,4829681,0
2012-05-30,49.782,49.782,48.127,48.649,5771513,0
2012-05-31,48.532,48.58,46.439,47.835,7629666,0
2012-06-01,46.19,46.316,44.002,44.162,13924344,0
2012-06-04,44.3,44.403,42.802,43.55,10455279,0
2012-06-05,43.169,44.432,43.149,44.257,6835539,0
2012-06-06,44.808,45.743,44.721,45.723,5882374,0
2012-06-07,46.525,46.922,45.479,45.98,6756841,0
2012-06-08,45.196,45.346,44.202,45.225,4896617,0
2012-06-11,45.932,46.296,44.221,44.285,4326141,0
2012-06-12,44.614,45.461,44.432,45.365,4003506,0
2012-06-13,45.181,45.877,44.329,44.657,4695668,0
2012-06-14,44.754,45.739,44.426,45.506,5292468,0
2012-06-15,45.71,46.621,45.241,46.554,6030486,0
2012-06-18,46.262,46.33,45.457,45.638,4662734,0
2012-06-19,46.098,46.402,45.564,46.224,4672708,0
2012-06-20,46.316,46.617,44.388,44.773,6433857,0
2012-06-21,44.729,44.931,41.595,41.663,12370630,0
2012-06-22,42.247,42.38,41.365,42.212,6883153,0
2012-06-25,41.05,41.37,40.3,40.899,6320305,0
2012-06-26,40.899,41.219,39.734,40.446,7700961,0
2012-06-27,40.616,41.511,40.504,41.298,9169400,0
2012-06-28,41.044,41.351,40.414,41.025,8349264,0
2012-06-29,42.368,43.481,42.187,43.41,10330020,0
2012-07-02,43.136,43.328,42.172,42.844,3561858,0
2012-07-03,43.452,45.763,43.356,45.71,5905957,0
2012-07-05,45.32,45.523,44.203,44.32,4257078,0
2012-07-06,43.244,44.006,42.906,43.665,3572428,0
2012-07-09,43.554,44.741,43.447,44.076,4893680,0
2012-07-10,44.066,44.3,42.751,43.041,4882483,0
2012-07-11,43.215,44.62,43.215,44.262,5590197,0
2012-07-12,43.433,44.242,42.916,43.862,6091475,0
2012-07-13,44.099,44.923,44.016,44.852,3836361,0
2012-07-16,44.61,45.292,44.06,45.001,3728248,0
2012-07-17,45.455,46.057,44.561,45.965,5278155,0
2012-07-18,45.778,47.022,45.636,46.67,5302104,0
2012-07-19,46.908,47.601,46.706,47.419,6370994,0
2012-07-20,47.042,47.922,46.452,47.893,5695129,0
2012-07-23,46.637,47.048,45.479,46.912,6703003,0
2012-07-24,46.958,47.251,45.566,46.093,3849573,0
2012-07-25,46.568,46.686,45.47,46.185,3133120,0
2012-07-26,46.98,47.579,46.456,47.02,4187166,0
2012-07-27,47.284,48.976,47.032,48.75,4963021,0
2012-07-30,48.59,49.048,47.508,48.052,3499877,0
2012-07-31,47.984,48.215,47.275,47.303,3354143,0
2012-08-01,47.747,48.838,46.835,48.484,4654129,0
2012-08-02,47.361,47.845,45.985,46.393,5145994,0
2012-08-03,49.743,52.486,49.296,51.524,10895611,0
2012-08-06,51.631,51.802,50.926,51.032,5221443,0
2012-08-07,51.027,52.85,50.954,52.481,5155133,0
2012-08-08,51.844,52.638,51.84,52.077,3935007,0
2012-08-09,51.897,53.473,51.849,52.807,4299936,0
2012-08-10,52.18,53.266,52.127,53.084,3128937,0
2012-08-13,53.523,53.523,52.521,52.754,2758937,0
2012-08-14,53.217,53.625,52.949,53.261,4026204,0
2012-08-15,52.934,53.445,52.593,53.002,3096706,0
2012-08-16,52.973,53.611,52.802,53.566,3146258,0
2012-08-17,53.732,53.921,53.139,53.663,2731410,0
2012-08-20,53.819,53.843,52.692,52.879,2677080,0
2012-08-21,53.226,53.498,52.255,52.496,3155821,0
2012-08-22,52.388,52.707,51.69,52.564,3216987,0
2012-08-23,52.486,52.697,51.371,51.646,2967627,0
2012-08-24,51.626,52.697,51.435,52.564,4527430,0
2012-08-27,52.598,53.07,52.205,52.692,2917315,0
2012-08-28,52.725,53.051,52.147,52.521,3640925,0
2012-08-29,52.551,52.598,51.867,52.151,2672967,0
2012-08-30,51.857,51.857,50.896,51.105,2654902,0
2012-08-31,51.636,52.418,51.208,52.27,3543137,0
2012-09-04,52.25,52.968,51.735,52.764,4293078,0
2012-09-05,52.648,52.855,52.34,52.384,3288208,0
2012-09-06,53.002,54.641,52.894,54.252,4310951,0
2012-09-07,53.548,54.675,53.445,54.481,4873727,0
2012-09-10,54.54,55.251,54.098,54.247,3662102,0
2012-09-11,54.446,54.758,54.024,54.262,3452411,0
2012-09-12,54.466,54.992,53.858,54.53,3423832,0
2012-09-13,54.744,56.042,53.96,55.59,4140608,0
2012-09-14,55.863,57.771,55.863,56.768,3996077,0
2012-09-17,56.665,57.065,55.93,56.178,3027104,0
2012-09-18,56.096,56.383,55.299,55.93,2364433,0
2012-09-19,55.823,55.887,54.778,54.812,3406183,0
2012-09-20,54.496,55.059,53.81,54.802,4297406,0
2012-09-21,55.299,55.376,54.66,54.997,4164800,0
2012-09-24,54.345,54.895,54.132,54.641,2582129,0
2012-09-25,54.876,55.221,54.179,54.257,3178755,0
2012-09-26,53.994,54.093,53.285,53.381,2830687,0
2012-09-27,53.94,54.91,53.815,54.636,2023927,0
2012-09-28,54.345,54.54,53.64,54.083,2377933,0
2012-10-01,54.535,55.351,54.496,55.112,3544904,0
2012-10-02,55.4,55.639,54.957,55.571,3747229,0
2012-10-03,55.42,55.503,53.473,53.611,4390257,0
2012-10-04,54.024,54.174,53.406,53.777,4186477,0
2012-10-05,53.819,54.247,52.85,53.047,3414325,0
2012-10-08,52.541,53.075,52.433,53.002,2344317,0
2012-10-09,53.047,53.96,52.744,53.596,2733619,0
2012-10-10,53.498,53.742,52.702,52.85,2753929,0
2012-10-11,53.29,53.702,52.894,53.007,2066628,0
2012-10-12,53.075,53.241,52.062,52.501,2650332,0
2012-10-15,52.526,53.453,52.092,53.294,3081154,0
2012-10-16,53.999,55.054,53.901,54.982,3398885,0
2012-10-17,55.366,55.905,54.9,55.705,2972857,0
2012-10-18,55.366,55.629,54.982,55.469,2246007,0
2012-10-19,55.361,55.809,54.419,54.655,3127833,0
2012-10-22,54.516,54.592,53.381,54.192,3845035,0
2012-10-23,52.992,53.611,52.707,53.251,4138337,0
2012-10-24,53.601,53.916,53.06,53.513,3903666,0
2012-10-25,54.164,54.355,53.615,54.345,2380471,0
2012-10-26,54.282,55.346,54.145,55.151,4616937,0
2012-10-31,55.231,56.349,55.226,56.311,4759766,0
2012-11-01,56.311,57.33,56.091,56.498,3787635,0
2012-11-02,56.927,57.287,55.44,55.685,5179592,0
2012-11-05,55.371,56.591,55.371,56.464,4533451,0
2012-11-06,59.646,60.176,58.637,58.966,8842310,0
2012-11-07,58.008,58.464,57.681,58.008,6255940,0
2012-11-08,57.944,58.376,55.935,55.965,4668683,0
2012-11-09,55.896,56.445,55.322,55.356,5156032,0
2012-11-12,55.634,55.883,54.836,55.473,2252221,0
2012-11-13,55.059,56.626,54.957,55.725,4018763,0
2012-11-14,55.775,56.028,54.621,54.797,3206345,0
2012-11-15,54.836,56.34,54.778,56.149,4921739,0
2012-11-16,56.68,56.782,55.488,56.398,5438206,0
2012-11-19,57.142,58.39,56.952,57.335,4122901,0
2012-11-20,57.23,57.301,56.34,56.753,2719590,0
2012-11-21,56.937,57.301,56.753,57.108,2306784,0
2012-11-23,57.283,57.594,56.869,57.522,1208914,0
2012-11-26,56.777,56.957,55.883,56.388,2588218,0
2012-11-27,55.853,56.101,55.317,55.629,5294101,0
2012-11-28,55.016,56.359,54.491,56.243,3333731,0
2012-11-29,56.972,57.245,56.464,56.864,2935447,0
2012-11-30,56.753,57.24,56.581,56.855,3003403,0
2012-12-03,57.156,57.576,56.621,56.675,2661250,0
2012-12-04,56.528,57.041,56.407,56.645,1863246,0
2012-12-05,56.801,57.79,56.724,57.388,3566224,0
2012-12-06,57.181,57.403,56.557,57.215,2499574,0
2012-12-07,57.383,57.383,56.523,56.729,2761990,0
2012-12-10,56.655,56.972,56.349,56.908,2205557,0
2012-12-11,57.195,57.766,57.026,57.393,2795580,0
2012-12-12,57.527,58.67,57.388,58.361,3749125,0
2012-12-13,58.15,58.322,57.21,57.287,3919219,0
2012-12-14,57.225,57.909,57.061,57.522,2484185,0
2012-12-17,57.711,58.479,57.418,58.474,2585408,0
2012-12-18,58.529,60.061,58.489,59.905,3838622,0
2012-12-19,59.749,59.95,59.185,59.189,3143015,0
2012-12-20,59.355,60.181,59.165,60.118,3169905,0
2012-12-21,59.545,60.018,58.917,59.734,4826985,0
2012-12-24,59.51,60.037,59.301,59.345,1614873,0
2012-12-26,59.525,59.53,58.598,58.757,2168394,0
2012-12-27,58.966,59.049,57.794,58.795,3312087,0
2012-12-28,58.279,58.454,57.283,57.335,2271747,0
2012-12-31,57.093,58.479,57.041,58.386,3684141,0
2013-01-02,59.651,59.789,58.705,59.789,3791130,0
2013-01-03,59.696,60.663,59.199,60.028,3028902,0
2013-01-04,60.052,61.028,59.915,60.808,2605951,0
2013-01-07,60.529,60.956,60.013,60.901,2955874,0
2013-01-08,60.784,60.901,59.545,60.008,3233512,0
2013-01-09,60.113,60.509,59.791,60.246,1815454,0
2013-01-10,60.62,60.971,60.211,60.956,2355680,0
2013-01-11,60.936,61.127,60.425,60.727,2346132,0
2013-01-14,60.737,61.043,60.052,60.259,2137465,0
2013-01-15,60.028,60.752,59.9,60.558,3457165,0
2013-01-16,60.425,60.752,60.211,60.688,3108854,0
2013-01-17,60.99,61.258,60.455,61.004,3562704,0
2013-01-18,61.156,61.516,60.615,61.372,3649270,0
2013-01-22,61.451,61.642,60.46,61.233,3957532,0
2013-01-23,61.068,61.275,60.264,60.386,2357159,0
2013-01-24,60.46,61.184,60.406,60.504,2813653,0
2013-01-25,60.688,61.253,60.283,60.639,2443273,0
2013-01-28,60.896,60.896,59.806,60.118,2807772,0
2013-01-29,60.341,61.57,60.028,61.447,2914547,0
2013-01-30,61.652,62.654,61.073,61.146,3300056,0
2013-01-31,60.752,60.976,60.264,60.499,3652698,0
2013-02-01,61.103,62.341,60.504,62.251,3478243,0
2013-02-04,61.763,61.853,61.279,61.618,2769476,0
2013-02-05,62.274,62.576,61.911,62.356,2111691,0
2013-02-06,61.825,62.886,61.736,62.77,1786232,0
2013-02-07,62.789,62.979,61.98,62.813,2391664,0
2013-02-08,62.993,64.57,62.993,64.516,3721167,0
2013-02-11,64.521,64.714,63.952,64.545,3508044,0
2013-02-12,64.625,65.197,64.282,64.911,3578249,0
2013-02-13,64.911,65.056,64.233,64.672,3282692,0
2013-02-14,66.831,66.895,64.419,64.541,6106557,0
2013-02-15,64.506,64.862,61.848,62.537,6558491,0
2013-02-19,63.199,63.695,62.944,63.607,4064846,0
2013-02-20,63.621,63.766,61.633,61.667,5106636,0
2013-02-21,61.228,61.506,59.806,60.042,6020458,0
2013-02-22,60.509,60.911,59.87,60.673,4695834,0
2013-02-25,60.828,61.456,58.882,58.942,5361636,0
2013-02-26,59.234,59.95,58.454,59.784,4057980,0
2013-02-27,59.594,61.541,59.427,61.437,4875250,0
2013-02-28,61.204,61.936,60.798,60.847,4470303,0
2013-03-01,60.331,60.678,59.165,59.54,5915486,0
2013-03-04,59.432,59.482,58.574,58.951,3876054,0
2013-03-05,59.579,60.534,59.259,60.361,4044576,0
2013-03-06,60.597,60.966,60.176,60.798,4223429,0
2013-03-07,60.866,62.07,60.688,61.75,2524918,0
2013-03-08,62.05,62.404,61.716,62.289,2530061,0
2013-03-11,62.119,62.625,61.677,62.279,2152613,0
2013-03-12,62.688,63.121,62.503,62.964,2671296,0
2013-03-13,62.924,63.5,62.683,62.866,2721592,0
2013-03-14,63.164,63.898,63.058,63.809,2941541,0
2013-03-15,63.64,64.301,63.126,63.13,5142339,0
2013-03-18,62.399,63.13,62.114,62.409,2865121,0
2013-03-19,62.493,62.696,61.332,61.608,2596253,0
2013-03-20,62.132,62.346,61.073,61.107,3912897,0
2013-03-21,60.639,61.402,59.95,59.974,4163112,0
2013-03-22,60.236,60.543,59.836,60.499,2882513,0
2013-03-25,60.876,61.377,59.555,59.984,3188515,0
2013-03-26,60.255,62.634,60.201,62.394,5028231,0
2013-03-27,61.902,62.284,61.083,62.055,3835948,0
2013-03-28,62.04,62.517,61.687,61.99,3141607,0
2013-04-01,61.99,62.361,61.293,62.207,2331743,0
2013-04-02,62.346,62.949,61.975,62.468,3207535,0
2013-04-03,62.468,62.649,60.866,61.038,3448458,0
2013-04-04,61.024,61.024,59.36,59.472,4901959,0
2013-04-05,58.574,60.445,58.454,60.386,4397278,0
2013-04-08,60.499,61.584,60.279,61.422,2608247,0
2013-04-09,61.511,62.547,61.088,62.08,2366610,0
2013-04-10,62.232,63.023,62.192,62.261,2812754,0
2013-04-11,62.448,62.765,61.82,62.085,3054029,0
2013-04-12,61.712,61.951,60.113,60.171,4179543,0
2013-04-15,59.315,59.32,56.297,56.325,5962242,0
2013-04-16,57.118,57.998,56.144,57.761,4679423,0
2013-04-17,56.918,57.133,55.001,55.662,6324315,0
2013-04-18,55.935,56.213,54.316,55.896,7120645,0
2013-04-19,56.311,56.369,54.744,54.992,5112173,0
2013-04-22,55.241,56.631,55.026,56.425,4465248,0
2013-04-23,56.479,56.903,55.878,56.719,4575041,0
2013-04-24,56.796,58.39,56.719,58.141,3959116,0
2013-04-25,58.25,59.885,57.86,59.073,4665126,0
2013-04-26,58.994,59.097,57.686,57.746,4824536,0
2013-04-29,58.415,59.492,58.117,59.107,2399919,0
2013-04-30,59.044,59.5,58.459,58.732,3680384,0
2013-05-01,58.361,58.361,57.083,57.603,3794189,0
2013-05-02,57.808,58.298,57.2,58.013,3177164,0
2013-05-03,58.847,60.206,58.847,60.099,4475560,0
2013-05-06,60.401,61.432,59.754,61.103,5781321,0
2013-05-07,64.857,66.88,64.454,65.775,10776649,0
2013-05-08,65.947,67.272,65.887,66.851,6631295,0
2013-05-09,67.287,67.381,65.696,65.967,5787596,0
2013-05-10,65.676,65.676,63.843,64.753,5054086,0
2013-05-13,64.385,65.222,64.136,64.792,3311001,0
2013-05-14,64.96,66.399,64.871,66.252,4083818,0
2013-05-15,66.164,66.724,64.984,65.292,4350283,0
2013-05-16,65.207,65.406,64.346,64.58,4084664,0
2013-05-17,64.862,65.872,64.719,65.563,5405664,0
2013-05-20,65.622,66.485,65.381,65.736,4203035,0
2013-05-21,65.819,66.06,64.984,65.096,2568439,0
2013-05-22,65.036,65.696,62.929,63.47,4168944,0
2013-05-23,62.513,63.814,62.162,63.699,3743775,0
2013-05-24,62.886,63.48,62.356,63.422,2486647,0
2013-05-28,64.208,64.595,62.779,63.562,3617254,0
2013-05-29,63.184,64.676,63.077,64.39,3248451,0
2013-05-30,64.146,64.93,63.455,64.321,2511650,0
2013-05-31,63.858,64.282,62.576,62.581,3547079,0
2013-06-03,63.092,64.056,62.881,63.868,2996019,0
2013-06-04,63.733,64.296,63.179,64.071,3665158,0
2013-06-05,63.824,63.976,62.289,62.303,2981501,0
2013-06-06,62.493,63.333,61.815,63.329,3087159,0
2013-06-07,63.553,64.788,63.116,64.316,2306145,0
2013-06-10,64.146,64.277,63.577,63.804,1581702,0
2013-06-11,62.678,63.174,62.167,62.591,2882463,0
2013-06-12,63.63,63.878,62.765,62.836,2794523,0
2013-06-13,62.861,64.714,62.706,64.633,3233569,0
2013-06-14,64.768,64.768,63.567,63.863,2772086,0
2013-06-17,64.57,65.125,64.071,64.633,2454124,0
2013-06-18,64.714,65.907,64.541,65.456,2890387,0
2013-06-19,65.431,66.895,65.337,65.726,3516211,0
2013-06-20,64.822,64.906,62.915,63.5,4538799,0
2013-06-21,64.109,64.18,62.327,63.213,4938398,0
2013-06-24,62.483,62.755,60.366,61.763,4086807,0
2013-06-25,62.547,63.553,62.157,63.092,3552087,0
2013-06-26,63.597,64.253,62.789,63.918,2584824,0
2013-06-27,64.676,64.999,63.368,63.509,3724929,0
2013-06-28,63.228,64.468,63.028,63.833,3534975,0
2013-07-01,64.857,66.136,64.59,65.592,3334197,0
2013-07-02,65.559,67.513,65.559,66.841,4476398,0
2013-07-03,66.9,67.139,66.32,66.983,1763026,0
2013-07-05,67.41,68.179,67.2,68.065,2353199,0
2013-07-08,68.595,69.094,67.386,67.751,3538132,0
2013-07-09,68.328,69.065,68.06,68.942,3659407,0
2013-07-10,69.172,69.654,68.657,68.967,3645610,0
2013-07-11,69.804,71.161,69.269,69.59,5777638,0
2013-07-12,69.369,70.177,68.79,70.148,3896782,0
2013-07-15,70.202,70.683,69.207,69.672,3566542,0
2013-07-16,69.79,70.639,69.775,70.167,3848351,0
2013-07-17,70.407,71.074,70.211,70.786,2829082,0
2013-07-18,71.074,71.967,70.977,71.35,3162833,0
2013-07-19,71.744,72.178,71.118,72.164,2824976,0
2013-07-22,72.144,72.834,71.614,72.562,3338513,0
2013-07-23,72.625,72.799,71.841,72.149,3365529,0
2013-07-24,72.367,72.392,69.487,69.931,6258535,0
2013-07-25,69.931,71.546,69.896,71.531,4049092,0
2013-07-26,70.987,71.217,70.014,70.742,3064066,0
2013-07-29,70.539,70.635,69.832,70.24,1676270,0
2013-07-30,70.407,70.762,68.71,69.946,3367326,0
2013-07-31,70.197,71.92,70.197,70.62,3573824,0
2013-08-01,71.629,74.22,71.629,73.81,4117311,0
2013-08-02,73.18,74.367,72.931,74.279,2902095,0
2013-08-05,74.235,75.256,73.85,74.839,3681498,0
2013-08-06,74.799,75.192,73.448,74.372,5109325,0
2013-08-07,77.815,78.372,75.378,75.824,9697365,0
2013-08-08,76.625,77.787,75.869,76.974,4865112,0
2013-08-09,77.013,77.651,76.692,77.102,3774705,0
2013-08-12,76.769,77.883,76.427,77.063,4124885,0
2013-08-13,77.178,77.249,76.09,76.808,2351357,0
2013-08-14,76.749,77.13,75.776,75.913,2624968,0
2013-08-15,75.502,76.586,74.893,76.008,2628226,0
2013-08-16,75.497,76.153,74.902,75.477,2577257,0
2013-08-19,75.482,75.776,74.042,74.113,2835809,0
2013-08-20,74.143,75.669,73.855,75.053,2470466,0
2013-08-21,74.77,74.931,73.484,73.7,2432729,0
2013-08-22,74.133,75.413,73.998,74.946,1506967,0
2013-08-23,74.946,76.104,74.528,76.022,2148825,0
2013-08-26,76.331,77.474,76.123,76.258,2283043,0
2013-08-27,75.796,76.965,75.722,75.859,2345612,0
2013-08-28,76.176,78.301,76.123,77.402,3623725,0
2013-08-29,77.048,77.323,76.052,76.248,2052706,0
2013-08-30,76.447,76.847,75.859,76.228,2231727,0
2013-09-03,77.402,77.902,76.228,76.9,2274117,0
2013-09-04,76.447,78.151,76.447,77.916,2690936,0
2013-09-05,78.253,78.933,78.122,78.353,2026837,0
2013-09-06,78.908,79.766,77.946,78.497,3886011,0
2013-09-09,79.148,79.606,78.715,79.434,3863775,0
2013-09-10,79.36,79.955,78.112,79.36,3523443,0
2013-09-11,79.337,81.238,79.041,81.132,3723971,0
2013-09-12,81.321,81.921,81.062,81.544,3224473,0
2013-09-13,81.425,81.615,80.623,80.787,2152282,0
2013-09-16,81.321,81.544,80.131,80.477,2545141,0
2013-09-17,80.82,81.722,80.472,81.435,2132117,0
2013-09-18,81.186,83.663,81.157,83.385,2956862,0
2013-09-19,83.536,83.88,82.204,82.869,2187191,0
2013-09-20,82.756,83.259,81.802,81.97,3811612,0
2013-09-23,81.821,82.378,81.6,81.965,2731757,0
2013-09-24,82.233,84.42,81.846,83.531,4360901,0
2013-09-25,83.531,84.115,82.869,83.186,3612900,0
2013-09-26,83.351,83.571,82.432,83.531,1991708,0
2013-09-27,83.113,83.321,82.418,82.869,1713807,0
2013-09-30,81.331,82.681,81.119,82.168,2671803,0
2013-10-01,81.841,83.89,81.811,83.561,2893709,0
2013-10-02,83.196,83.663,82.121,83.663,2799432,0
2013-10-03,83.462,83.6,82.51,83.39,2591124,0
2013-10-04,83.447,84.878,82.776,84.746,3302934,0
2013-10-07,83.591,84.564,83.121,83.89,3526783,0
2013-10-08,83.653,84.776,82.714,83.225,3651857,0
2013-10-09,83.648,84.246,82.319,83.254,3955180,0
2013-10-10,84.163,84.911,83.945,84.873,3124559,0
2013-10-11,84.616,87.832,84.583,86.883,4017324,0
2013-10-14,86.09,87.895,85.59,87.885,2535282,0
2013-10-15,87.583,88.424,86.976,87.448,3125088,0
2013-10-16,88.667,90.312,88.176,88.578,4720137,0
2013-10-17,88.277,88.629,87.12,88.136,4778433,0
2013-10-18,88.756,89.489,87.87,89.306,4434951,0
2013-10-21,88.919,90.131,88.751,89.564,2474949,0
2013-10-22,90.76,91.497,89.204,89.961,4044037,0
2013-10-23,88.978,88.978,85.762,86.703,5599418,0
2013-10-24,86.519,88.711,85.571,88.156,4200392,0
2013-10-25,88.605,89.449,88.088,89.135,2659550,0
2013-10-28,89.323,89.358,88.376,88.639,1892013,0
2013-10-29,88.856,90.264,88.586,89.927,2944790,0
2013-10-30,90.53,90.789,86.922,87.621,4029380,0
2013-10-31,87.463,87.903,85.86,86.683,4068977,0
2013-11-01,86.785,87.477,85.222,86.966,3738625,0
2013-11-04,87.69,89.214,87.329,89.145,2818777,0
2013-11-05,89.038,89.085,87.227,87.329,3793713,0
2013-11-06,88.106,88.87,85.488,85.825,4802294,0
2013-11-07,87.125,87.579,80.199,83.371,9303800,0
2013-11-08,83.146,84.188,82.874,83.07,5739622,0
2013-11-11,83.191,83.399,82.423,83.306,3388789,0
2013-11-12,82.942,83.126,80.564,81.19,4712387,0
2013-11-13,80.869,82.534,80.559,82.339,4850097,0
2013-11-14,82.471,82.64,81.605,82.442,3797820,0
2013-11-15,82.737,83.643,81.572,83.274,4447892,0
2013-11-18,83.249,83.672,81.371,81.881,3119969,0
2013-11-19,81.687,82.344,80.491,81.577,3205739,0
2013-11-20,82.042,82.486,80.763,81.103,3098080,0
2013-11-21,81.687,82.582,81.534,82.266,3168664,0
2013-11-22,82.699,82.801,81.311,82.674,2610183,0
2013-11-25,82.271,82.296,80.501,82.209,3887517,0
2013-11-26,82.286,83.321,81.484,82.214,3273102,0
2013-11-27,81.916,82.452,80.428,80.864,3458244,0
2013-11-29,80.876,81.197,79.78,80.173,2313676,0
2013-12-02,80.66,80.924,79.266,80.175,3122860,0
2013-12-03,79.906,81.012,78.629,80.409,4285270,0
2013-12-04,80.511,82.17,80.419,81.205,3860345,0
2013-12-05,80.179,81.504,79.766,80.359,4605791,0
2013-12-06,81.118,81.19,77.69,77.763,7558449,0
2013-12-09,78.19,78.349,75.953,76.837,8795734,0
2013-12-10,76.979,78.687,76.837,77.407,4686909,0
2013-12-11,77.183,77.323,75.804,75.928,4362974,0
2013-12-12,76.012,77.412,75.918,76.945,3923925,0
2013-12-13,76.61,77.427,76.042,77.264,4618924,0
2013-12-16,77.422,78.701,77.422,77.616,4240185,0
2013-12-17,77.719,77.995,76.531,77.572,3575033,0
2013-12-18,77.567,78.898,76.93,78.715,6138697,0
2013-12-19,78.557,80.618,78.315,80.334,5222318,0
2013-12-20,80.718,82.271,80.394,81.881,6450968,0
2013-12-23,82.242,82.524,81.062,81.445,3074995,0
2013-12-24,81.544,81.759,80.773,81.755,1006578,0
2013-12-26,81.851,82.378,81.47,81.638,1823754,0
2013-12-27,81.697,82.349,81.475,82.194,1734955,0
2013-12-30,82.092,82.844,80.758,81.311,2893043,0
2013-12-31,81.308,82.043,80.886,81.555,2171095,0
2014-01-02,80.934,81.61,79.717,80.184,3029559,0
2014-01-03,80.54,80.973,79.597,79.96,2771943,0
2014-01-06,80.175,80.334,78.879,79.7,3755118,0
2014-01-07,80.209,81.098,79.547,81.071,3382414,0
2014-01-08,80.67,81.549,80.199,81.037,2940838,0
2014-01-09,81.341,82.062,80.409,81.142,3642072,0
2014-01-10,81.366,81.677,80.655,81.052,3035421,0
2014-01-13,81.341,81.759,79.188,79.424,2750203,0
2014-01-14,79.717,81.984,79.508,81.921,3315400,0
2014-01-15,82.432,84.288,82.403,82.869,4202871,0
2014-01-16,82.742,83.264,82.062,82.742,3435682,0
2014-01-17,83.161,83.609,82.17,82.19,3418455,0
2014-01-21,82.286,82.962,81.789,82.319,3284173,0
2014-01-22,82.791,83.812,82.329,83.531,3688602,0
2014-01-23,82.625,83.541,81.831,82.291,4607801,0
2014-01-24,81.746,82.228,80.319,80.521,5810704,0
2014-01-27,80.344,80.501,78.442,78.85,3916050,0
2014-01-28,79.473,81.48,78.942,81.341,3384481,0
2014-01-29,80.709,80.825,79.552,80.092,3371886,0
2014-01-30,80.309,81.48,80.092,80.811,2326021,0
2014-01-31,80.101,81.529,79.375,80.379,2713167,0
2014-02-03,80.074,81.167,78.562,78.678,4655200,0
2014-02-04,79.13,82.204,79.046,82.004,6760576,0
2014-02-05,81.999,82.548,81.123,81.475,4412763,0
2014-02-06,81.572,84.539,81.572,84.275,5285554,0
2014-02-07,85.015,86.043,84.222,85.855,4301187,0
2014-02-10,85.984,85.984,84.188,84.738,3636910,0
2014-02-11,84.786,85.715,84.425,84.995,3391182,0
2014-02-12,85.493,86.053,84.878,85.181,2660337,0
2014-02-13,84.435,85.979,83.96,85.354,3528344,0
2014-02-14,85.384,86.221,85.075,86.082,2405807,0
2014-02-18,86.643,87.685,86.59,87.519,3756597,0
2014-02-19,87.096,88.341,86.78,87.005,3941920,0
2014-02-20,87.091,88.564,86.658,87.574,4637735,0
2014-02-21,87.788,88.031,86.558,86.586,5561897,0
2014-02-24,86.794,88.346,86.114,87.754,7268792,0
2014-02-25,88.944,90.055,87.192,89.504,7673099,0
2014-02-26,89.314,91.647,88.958,90.69,7415553,0
2014-02-27,90.676,91.279,89.744,91.19,3885058,0
2014-02-28,91.313,92.95,91.02,92.141,5219283,0
2014-03-03,91.962,93.394,91.751,92.077,5764809,0
2014-03-04,92.651,93.843,92.583,93.183,4384353,0
2014-03-05,93.414,93.989,92.448,92.66,4009559,0
2014-03-06,92.773,93.497,92.097,92.94,3546789,0
2014-03-07,93.163,93.37,91.549,92.384,4026323,0
2014-03-10,92.384,92.384,91.024,91.962,2836168,0
2014-03-11,92.345,92.506,90.146,90.283,4218082,0
2014-03-12,89.31,90.686,88.366,90.055,4201829,0
2014-03-13,90.597,90.794,88.419,88.973,3869250,0
2014-03-14,89.003,90.577,88.968,90.464,3266972,0
2014-03-17,90.77,91.453,90.479,91.074,2798227,0
2014-03-18,91.156,92.675,91.051,92.016,3254215,0
2014-03-19,92.106,92.151,90.493,91.22,3253240,0
2014-03-20,91.265,92.695,90.51,92.583,4134623,0
2014-03-21,93.351,93.959,92.121,93.222,5480374,0
2014-03-24,93.517,93.868,91.672,92.228,3558167,0
2014-03-25,92.998,93.868,92.86,93.188,3925544,0
2014-03-26,93.664,95.011,93.346,93.453,4231999,0
2014-03-27,93.536,95.049,93.404,94.106,3633795,0
2014-03-28,94.596,96.715,94.422,95.907,4164204,0
2014-03-31,96.544,97.039,94.879,95.426,4258323,0
2014-04-01,96.685,97.626,95.594,96.296,3518323,0
2014-04-02,95.603,96.752,95.361,96.42,2937701,0
2014-04-03,96.635,98.729,96.568,97.907,5365016,0
2014-04-04,99.88,100.5,96.267,97.059,4142343,0
2014-04-07,97.011,97.263,94.807,95.274,3234266,0
2014-04-08,95.126,96.878,94.894,96.032,3385485,0
2014-04-09,96.257,96.48,95.331,96.267,3933413,0
2014-04-10,95.956,97.273,94.913,95.45,4837547,0
2014-04-11,95.021,96.742,94.922,95.956,4709312,0
2014-04-14,96.846,97.502,96.164,97.369,3518884,0
2014-04-15,97.049,99.039,96.942,98.475,4820252,0
2014-04-16,98.842,99.55,97.819,98.382,3748042,0
2014-04-17,98.218,100.17,98.218,99.79,3339686,0
2014-04-21,99.95,100.91,99.198,100.86,2468707,0
2014-04-22,100.6,100.6,99.465,99.69,3421361,0
2014-04-23,99.87,102.46,99.87,102.38,3537321,0
2014-04-24,102.76,102.76,100.75,100.81,3814745,0
2014-04-25,100.58,100.63,95.971,96.476,7359878,0
2014-04-28,97.35,97.408,94.03,95.52,5248017,0
2014-04-29,96.319,98.595,96.272,97.039,4197822,0
2014-04-30,96.506,96.631,94.498,95.464,6465102,0
2014-05-01,95.785,96.212,94.304,94.604,4352764,0
2014-05-02,94.783,95.706,94.313,94.545,3811524,0
2014-05-05,93.553,97.126,93.524,96.681,4890930,0
2014-05-06,100.13,103.72,99.198,100.96,8742028,0
2014-05-07,101.92,102.71,99.98,102.1,5857089,0
2014-05-08,101.36,101.87,98.981,99.089,3352480,0
2014-05-09,99.355,99.65,98.02,99.63,3808206,0
2014-05-12,100.03,101.06,99.335,100.97,3441029,0
2014-05-13,101.89,102.76,101.4,102.45,3517698,0
2014-05-14,102.65,102.75,101.19,101.23,2479215,0
2014-05-15,101.3,101.31,98.912,100.07,2677415,0
2014-05-16,99.91,100.21,98.699,99.84,2921928,0
2014-05-19,99.84,100.69,99.318,99.65,1881474,0
2014-05-20,99.57,100.28,98.832,99.248,1989169,0
2014-05-21,100.04,101.69,99.485,101.49,1824972,0
2014-05-22,101.62,102.45,100.86,101.01,2522494,0
2014-05-23,101.22,102.44,100.77,101.3,2602464,0
2014-05-27,101.77,102.28,101.08,102.04,2127566,0
2014-05-28,102.17,102.88,101.73,102.47,2798290,0
2014-05-29,102.68,103.93,102.31,103.89,2633651,0
2014-05-30,103.51,103.59,102.53,103.05,2351930,0
2014-06-02,103.19,103.24,102.26,102.64,1757929,0
2014-06-03,102.71,103.88,102.55,103.88,2027311,0
2014-06-04,103.7,103.95,102.81,103.6,1740916,0
2014-06-05,103.53,105.11,103.07,105.1,2270856,0
2014-06-06,105.34,106.73,105.24,106.5,2208585,0
2014-06-09,107.26,107.89,106.18,106.69,2429245,0
2014-06-10,106.57,106.92,105.59,105.87,2232032,0
2014-06-11,105.38,108.04,105.34,107.84,2755337,0
2014-06-12,108.57,110.09,108.33,108.74,3900555,0
2014-06-13,108.86,111.12,107.67,111.08,3212339,0
2014-06-16,112.24,112.24,110.09,111.09,4183554,0
2014-06-17,111.01,111.01,108.37,109.47,5386999,0
2014-06-18,109.66,110.9,108.84,110.61,2989873,0
2014-06-19,110.21,112.84,109.6,112.8,3968948,0
2014-06-20,114.02,115.32,113.14,114.92,5704551,0
2014-06-23,115.45,115.82,113.92,114.36,3417606,0
2014-06-24,114.14,114.4,109.32,110.09,4698374,0
2014-06-25,110.39,113.23,110.39,113.01,3548617,0
2014-06-26,112.69,112.82,111.13,112.44,2417727,0
2014-06-27,112.26,112.92,111.75,112.83,2876127,0
2014-06-30,113.07,114.14,112.84,113.83,2407163,0
2014-07-01,114.39,114.88,113.01,113.52,2867854,0
2014-07-02,113.83,114.54,112.56,113.21,2720336,0
2014-07-03,113.25,113.99,112.14,113.72,1722490,0
2014-07-07,113.38,113.47,112.44,112.73,1616477,0
2014-07-08,112.39,113.52,112.16,112.97,2577938,0
2014-07-09,113.09,113.6,112.22,113.53,1990374,0
2014-07-10,111.92,112.87,110.82,111.99,2271501,0
2014-07-11,112.74,112.74,110.46,110.71,2548052,0
2014-07-14,111.69,113.04,111.36,112.69,3034629,0
2014-07-15,112.06,112.75,109.83,110.63,3453457,0
2014-07-16,111.78,114.36,111.34,114.18,3263630,0
2014-07-17,114.56,115.87,112.49,112.68,2346176,0
2014-07-18,112.5,113.49,111.51,113.16,2671580,0
2014-07-21,112.98,113.53,112.27,113.26,1635603,0
2014-07-22,113.85,114.7,112.92,113.65,2666827,0
2014-07-23,113.8,113.8,112.44,113.07,3713835,0
2014-07-24,113.58,114.03,112.82,113.31,2937358,0
2014-07-25,112.71,112.98,111.57,111.97,2031576,0
2014-07-28,112.12,112.17,110.19,110.58,3069704,0
2014-07-29,110.46,112.47,110.38,111.41,2566530,0
2014-07-30,111.98,112.58,110.55,110.81,1824336,0
2014-07-31,110.03,110.28,106.67,106.73,4268579,0
2014-08-01,105.95,107.1,104.5,105.36,4067436,0
2014-08-04,106.04,109.32,105.4,109.02,3083182,0
2014-08-05,109.02,109.02,104.85,105.93,4973689,0
2014-08-06,104.37,105.81,102.99,103.98,5135535,0
2014-08-07,104.94,104.96,102.77,103.41,3053348,0
2014-08-08,103.42,105.22,103.42,105.1,2414147,0
2014-08-11,106.02,106.3,105.24,105.6,2831065,0
2014-08-12,105.21,105.79,103.68,104.03,3348945,0
2014-08-13,104.98,105.2,103.56,103.69,2396914,0
2014-08-14,104.56,104.57,101.01,101.37,3579473,0
2014-08-15,101.41,103.76,101.11,103.44,4674030,0
2014-08-18,103.99,104.25,102.08,102.79,3359490,0
2014-08-19,103.45,104.69,103.02,104.37,3227430,0
2014-08-20,104.43,104.79,103.45,104.62,2241559,0
2014-08-21,104.84,104.86,103.37,104.53,2193234,0
2014-08-22,103.93,104.18,102.97,103.61,2128511,0
2014-08-25,104.27,105.55,103.94,105.26,1987739,0
2014-08-26,106.16,107.73,105.8,106.7,3369187,0
2014-08-27,106.72,106.74,105.39,105.91,2047556,0
2014-08-28,105.62,106.38,105.41,105.69,1801794,0
2014-08-29,106.1,107.27,105.67,107.17,1848614,0
2014-09-02,106.86,107.14,104.42,105.03,2825489,0
2014-09-03,106.15,106.38,104.8,105.06,1516912,0
2014-09-04,105.08,105.31,101.41,102.03,4037470,0
2014-09-05,101.77,102.66,100.49,102.57,3318842,0
2014-09-08,101.51,101.51,98.234,98.882,5691162,0
2014-09-09,99.099,99.94,98.304,98.779,3728109,0
2014-09-10,98.412,99.6,96.863,99.475,3811025,0
2014-09-11,98.412,100.57,97.991,100.5,4713208,0
2014-09-12,99.95,100.02,98.505,98.789,3793461,0
2014-09-15,98.284,99.86,97.626,99.375,3133783,0
2014-09-16,99.78,103.25,99.218,102.6,4222561,0
2014-09-17,103.01,103.44,101.94,102.58,3783578,0
2014-09-18,103.17,103.34,101.65,102.39,3080407,0
2014-09-19,102.62,103.25,101.4,101.79,6507860,0
2014-09-22,101.26,101.3,98.059,99.208,4550059,0
2014-09-23,99.019,99.099,97.946,98.322,5719394,0
2014-09-24,98.422,100.31,97.078,99.6,4702383,0
2014-09-25,100.08,100.14,97.646,97.858,3683093,0
2014-09-26,97.868,99.86,97.716,99.345,3412225,0
2014-09-29,97.868,99.52,97.606,99.335,4411045,0
2014-09-30,99.318,99.318,95.029,96.562,6587694,0
2014-10-01,96.745,97.253,93.763,94.445,6005941,0
2014-10-02,93.381,95.216,91.929,94.649,5519663,0
2014-10-03,95.293,95.293,93.196,94.172,4546835,0
2014-10-06,94.435,94.589,92.018,92.728,5245608,0
2014-10-07,92.659,93.635,91.245,91.284,5659499,0
2014-10-08,90.995,92.337,88.547,92.21,7920951,0
2014-10-09,91.313,91.403,88.623,89.677,9931667,0
2014-10-10,88.808,89.667,86.408,87.598,10168378,0
2014-10-13,87.034,88.058,81.505,81.679,9688763,0
2014-10-14,83.279,84.722,81.426,81.757,12540569,0
2014-10-15,80.152,86.505,79.215,86.152,11370016,0
2014-10-16,83.24,90.404,83.24,89.183,10348365,0
2014-10-17,92.047,93.362,88.195,89.133,8868780,0
2014-10-20,89.533,91.001,88.692,90.636,4524174,0
2014-10-21,92.269,93.948,92.112,93.831,6446513,0
2014-10-22,94.544,94.782,89.875,89.962,7852979,0
2014-10-23,92.083,92.669,90.286,91.262,9435208,0
2014-10-24,90.822,90.892,88.135,89.991,5545076,0
2014-10-27,88.215,88.215,84.959,86.405,7610086,0
2014-10-28,86.778,89.807,85.547,89.404,6267034,0
2014-10-29,92.083,93.139,89.661,91.001,6065006,0
2014-10-30,90.452,91.153,88.946,90.108,3833931,0
2014-10-31,89.846,92.924,88.663,92.874,5623950,0
2014-11-03,92.874,94.593,90.765,91.182,7170680,0
2014-11-04,87.617,88.907,86.963,88.215,8395995,0
2014-11-05,93.314,95.241,91.42,93.899,11667493,0
2014-11-06,93.012,96.909,92.934,96.706,8394301,0
2014-11-07,97.434,99.248,96.999,97.273,7173240,0
2014-11-10,98.679,99.9,95.747,96.246,6086883,0
2014-11-11,96.246,96.803,94.887,96.491,4376497,0
2014-11-12,96.158,97.077,95.121,95.326,3514074,0
2014-11-13,94.293,95.211,92.307,93.657,5996510,0
2014-11-14,94.116,96.108,93.998,95.914,4086123,0
2014-11-17,94.792,95.151,93.539,94.145,4451280,0
2014-11-18,94.116,96.013,93.89,95.436,4009439,0
2014-11-19,96.491,96.54,94.564,96.079,3920515,0
2014-11-20,96.196,97.981,96.089,97.164,4732222,0
2014-11-21,100.14,100.69,98.962,99.405,6527606,0
2014-11-24,98.852,99.405,96.979,97.283,4207174,0
2014-11-25,97.972,98.01,94.506,94.525,5722893,0
2014-11-26,94.175,94.418,91.711,91.917,5471520,0
2014-11-28,85.399,86.405,83.24,84.736,9693997,0
2014-12-01,83.564,85.577,81.745,85.243,10299092,0
2014-12-02,85.147,89.242,84.882,88.233,10396667,0
2014-12-03,89.611,91.46,88.722,89.7,6390139,0
2014-12-04,88.712,90.872,87.696,90.872,5232311,0
2014-12-05,89.807,89.942,87.725,88.673,7749769,0
2014-12-08,87.042,87.453,85.509,86.171,8875248,0
2014-12-09,85.009,89.035,84.784,87.108,8389540,0
2014-12-10,84.403,85.261,83.584,84.804,9027976,0
2014-12-11,85.204,87.706,84.158,84.872,5943980,0
2014-12-12,83.358,86.395,83.151,84.393,6766719,0
2014-12-15,85.098,86.142,82.997,83.387,7027799,0
2014-12-16,81.941,87.344,81.862,83.514,8505243,0
2014-12-17,84.158,90.098,84.139,89.055,10509989,0
2014-12-18,91.681,92.229,86.865,90.335,9096705,0
2014-12-19,91.489,92.914,90.335,92.844,8037305,0
2014-12-22,92.055,93.43,91.539,92.884,6904517,0
2014-12-23,93.539,95.043,92.375,94.205,4351256,0
2014-12-24,93.421,93.45,90.394,91.898,3085935,0
2014-12-26,92.728,93.022,91.192,91.671,2262328,0
2014-12-29,92.385,93.031,91.31,92.171,3473840,0
2014-12-30,91.36,92.171,89.787,90.577,3458525,0
2014-12-31,89.73,91.41,88.673,89.962,3407138,0
2015-01-02,88.926,90.862,88.291,90.128,3544614,0
2015-01-05,87.901,88.702,84.053,84.696,6316903,0
2015-01-06,83.874,84.618,80.865,82.283,8340895,0
2015-01-07,83.231,83.768,80.826,81.765,6089683,0
2015-01-08,82.781,85.644,82.146,84.891,5976271,0
2015-01-09,85.019,86.016,84.043,85.459,4131150,0
2015-01-12,83.161,83.397,81.295,82.576,4922567,0
2015-01-13,83.027,84.676,82.126,83.113,5573678,0
2015-01-14,82.68,86.245,81.917,85.901,6840237,0
2015-01-15,87.173,87.624,84.639,84.717,5047447,0
2015-01-16,85.04,88.643,84.727,88.416,5600514,0
2015-01-20,87.223,87.898,85.686,87.459,6088157,0
2015-01-21,88.691,89.483,87.801,88.643,5017089,0
2015-01-22,89.463,89.463,86.725,88.466,4566897,0
2015-01-23,88.183,90.579,87.82,88.886,4528604,0
2015-01-26,89.317,90.454,88.261,90.396,3504467,0
2015-01-27,90.042,92.431,89.212,91.051,5395945,0
2015-01-28,90.396,90.748,85.921,86.254,5810575,0
2015-01-29,87.253,87.535,84.941,87.047,5299747,0
2015-01-30,86.312,88.183,85.569,87.164,7629844,0
2015-02-02,89.083,90.629,87.654,90.579,5735667,0
2015-02-03,92.735,95.827,92.666,94.293,9096601,0
2015-02-04,92.421,95.486,91.58,93.195,10080364,0
2015-02-05,93.705,95.252,93.166,94.175,5716161,0
2015-02-06,95.114,95.173,93.568,93.783,5411187,0
2015-02-09,94.574,95.193,93.773,93.938,4340848,0
2015-02-10,94.624,94.664,91.873,93.264,4400499,0
2015-02-11,91.873,92.118,90.22,91.246,6467380,0
2015-02-12,92.97,93.245,91.513,92.811,4028902,0
2015-02-13,93.928,94.936,93.255,94.888,4247263,0
2015-02-17,94.067,94.644,93.646,94.467,4324824,0
2015-02-18,92.821,94.467,92.52,93.312,4623401,0
2015-02-19,84.921,92.755,84.765,91.833,19082264,0
2015-02-20,91.138,91.503,88.183,89.173,8107545,0
2015-02-23,88.173,90.17,87.38,90.002,5618992,0
2015-02-24,90.905,91.051,89.346,89.692,4305204,0
2015-02-25,89.622,91.295,89.375,91.079,5911632,0
2015-02-26,89.886,90.317,87.732,88.241,5542827,0
2015-02-27,88.731,88.808,87.419,87.84,3919677,0
2015-03-02,87.213,87.33,85.254,87.193,5462281,0
2015-03-03,87.114,89.202,86.744,88.476,4475193,0
2015-03-04,88.308,89.044,86.695,88.594,4008716,0
2015-03-05,88.163,88.624,87.496,87.713,2745542,0
2015-03-06,87.057,88.113,86.379,86.715,4150488,0
2015-03-09,86.235,87.38,85.802,85.881,3517214,0
2015-03-10,85.06,86.715,84.343,84.383,4966490,0
2015-03-11,84.687,85.539,84.081,84.737,4058765,0
2015-03-12,85.225,85.362,82.494,82.494,3117641,0
2015-03-13,83.413,83.863,82.337,83.601,4510022,0
2015-03-16,83.326,86.185,83.278,86.059,5059743,0
2015-03-17,84.833,86.126,84.59,84.98,3879815,0
2015-03-18,84.276,89.453,84.198,88.761,5502016,0
2015-03-19,87.525,88.017,86.509,87.654,3634881,0
2015-03-20,87.868,90.012,87.555,88.78,6108016,0
2015-03-23,89.336,89.493,87.134,87.134,3269218,0
2015-03-24,87.33,88.056,86.782,86.978,2738595,0
2015-03-25,87.791,88.751,86.928,88.075,3743253,0
2015-03-26,89.573,90.002,88.358,89.444,4960975,0
2015-03-27,88.721,89.212,88.251,88.662,2593454,0
2015-03-30,89.721,90.56,88.876,90.21,3553374,0
2015-03-31,89.222,90.53,88.925,89.77,3652583,0
2015-04-01,90.56,91.394,89.153,89.309,3895953,0
2015-04-02,88.406,91.023,87.36,90.768,4694693,0
2015-04-06,91.404,93.399,91.344,92.881,4872111,0
2015-04-07,93.205,93.977,92.148,92.293,5344769,0
2015-04-08,93.019,93.577,91.833,92.07,3344496,0
2015-04-09,92.138,94.057,92.138,93.705,3481357,0
2015-04-10,93.86,94.574,93.255,94.565,2625422,0
2015-04-13,94.724,94.869,92.225,92.705,3177902,0
2015-04-14,93.82,95.086,93.507,94.605,3267105,0
2015-04-15,94.898,96.439,94.575,96.077,5973469,0
2015-04-16,95.95,97.049,95.302,96.116,4133905,0
2015-04-17,95.135,95.597,94.536,95.36,3263945,0
2015-04-20,95.311,97.106,95.311,95.86,3192071,0
2015-04-21,95.95,96.429,94.507,94.735,3301799,0
2015-04-22,95.185,96.706,94.449,95.82,2954576,0
2015-04-23,96.097,97.342,95.96,96.379,2761486,0
2015-04-24,96.019,96.087,94.067,94.861,3201142,0
2015-04-27,95.675,96.077,94.705,95.488,3038919,0
2015-04-28,95.763,96.909,95.763,96.568,3809867,0
2015-04-29,96.331,98.049,95.91,97.819,3978990,0
2015-04-30,98.02,98.495,96.588,97.049,3529855,0
2015-05-01,97.304,99.049,95.733,96.999,3654961,0
2015-05-04,97.205,99.405,96.656,97.478,7456032,0
2015-05-05,96.999,98.264,92.713,92.723,11992436,0
2015-05-06,94.359,94.998,92.673,93.253,5263767,0
2015-05-07,94.155,94.253,90.643,91.702,5299457,0
2015-05-08,92.663,92.683,90.781,91.702,5018778,0
2015-05-11,92.242,92.428,89.703,89.849,4029868,0
2015-05-12,89.995,91.79,89.946,91.613,3536493,0
2015-05-13,92.232,92.262,89.233,89.839,3617840,0
2015-05-14,90.223,90.31,88.936,88.985,3652412,0
2015-05-15,88.585,89.485,87.533,88.731,3331411,0
2015-05-18,88.818,90.272,88.172,90.035,3076705,0
2015-05-19,89.723,89.849,88.506,88.526,3658869,0
2015-05-20,88.858,88.975,88.035,88.721,3807596,0
2015-05-21,89.416,90.064,88.936,89.733,4035476,0
2015-05-22,88.662,89.634,88.338,88.526,3115388,0
2015-05-26,87.533,88.083,86.847,87.437,3997500,0
2015-05-27,87.417,88.212,86.807,87.29,3075930,0
2015-05-28,86.847,87.642,86.308,87.437,3865145,0
2015-05-29,87.553,87.8,86.564,86.985,4026198,0
2015-06-01,87.309,87.407,86.485,87.054,2943177,0
2015-06-02,87.309,88.614,86.515,88.045,3651323,0
2015-06-03,87.829,88.731,87.26,87.3,2200603,0
2015-06-04,86.534,87.417,85.603,85.701,3848075,0
2015-06-05,85.326,88.897,85.153,87.956,4516726,0
2015-06-08,87.652,88.23,86.925,87.398,2809610,0
2015-06-09,88.289,89.723,87.378,87.378,2712977,0
2015-06-10,88.652,88.965,87.937,88.672,2971954,0
2015-06-11,89.253,89.3,88.496,88.907,2346029,0
2015-06-12,88.426,88.691,87.407,87.809,2512296,0
2015-06-15,86.807,88.132,86.798,87.504,2850090,0
2015-06-16,87.358,88.624,87.319,88.348,2331113,0
2015-06-17,88.936,89.396,86.722,87.309,5096064,0
2015-06-18,88.035,88.397,86.837,87.102,3673008,0
2015-06-19,86.592,87.407,86.544,86.574,4382752,0
2015-06-22,86.897,86.965,85.768,86.385,2901373,0
2015-06-23,86.583,87.111,85.975,87.084,3684011,0
2015-06-24,86.837,87.358,86.405,86.642,3860001,0
2015-06-25,86.475,86.574,85.623,85.965,3872136,0
2015-06-26,85.916,86.995,85.405,86.365,11630172,0
2015-06-29,85.316,86.251,84.495,84.592,4101036,0
2015-06-30,85.316,86.211,84.68,85.866,4018702,0
2015-07-01,86.161,86.161,83.209,84.122,4735433,0
2015-07-02,84.296,85.034,83.945,84.024,2752819,0
2015-07-06,82.866,84.524,82.434,83.454,3582060,0
2015-07-07,84.132,85.425,82.22,85.054,5218621,0
2015-07-08,84.445,85.248,82.385,82.866,4772952,0
2015-07-09,84.335,85.671,83.543,83.661,3858065,0
2015-07-10,84.325,85.093,82.826,82.916,2960613,0
2015-07-13,82.906,83.159,81.865,82.591,3905171,0
2015-07-14,82.581,83.995,82.483,83.593,3340310,0
2015-07-15,83.156,83.756,81.614,81.809,3986279,0
2015-07-16,82.293,82.351,80.916,80.975,4089925,0
2015-07-17,80.729,80.729,78.871,79.109,6176098,0
2015-07-20,78.851,78.861,76.573,76.583,7178127,0
2015-07-21,76.74,77.024,75.61,75.994,6943672,0
2015-07-22,75.844,76.151,74.45,74.774,7331987,0
2015-07-23,74.883,75.493,74.165,75,6446881,0
2015-07-24,74.803,75.255,73.329,73.859,5953040,0
2015-07-27,72.819,73.438,71.61,71.925,5720216,0
2015-07-28,72.131,76.218,72.131,75.522,8025885,0
2015-07-29,75.177,77.644,75.177,76.394,6472499,0
2015-07-30,76.307,77.359,75.473,77.183,4619685,0
2015-07-31,76.653,76.956,75.668,75.854,4263932,0
2015-08-03,74.883,76.288,74.146,75.119,5226859,0
2015-08-04,75.746,76.424,75.03,75.413,4051966,0
2015-08-05,76.71,77.584,74.646,74.774,4982967,0
2015-08-06,74.341,76.984,73.999,76.336,6820090,0
2015-08-07,73.949,77.339,71.768,72.483,8625250,0
2015-08-10,72.396,75.158,72.346,74.951,7057235,0
2015-08-11,73.829,76.091,72.897,75.964,6079073,0
2015-08-12,75.984,78.871,75.177,78.549,8477188,0
2015-08-13,77.928,79.109,76.984,78.301,5993337,0
2015-08-14,78.126,79.481,77.438,78.549,3976767,0
2015-08-17,78.126,78.774,77.525,78.627,3813138,0
2015-08-18,78.331,79.148,77.908,79.019,3598832,0
2015-08-19,78.489,78.489,74.754,75.737,6230642,0
2015-08-20,75.688,77.084,75.284,75.403,6912940,0
2015-08-21,75.07,76.091,72.839,73.565,7905707,0
2015-08-24,68.788,72.012,66.971,68.064,9686159,0
2015-08-25,70.853,70.863,67.11,67.177,6838759,0
2015-08-26,68.995,69.811,67.217,69.763,6882717,0
2015-08-27,71.728,74.784,71.6,74.48,7286602,0
2015-08-28,74.194,77.968,74.106,75.974,7084607,0
2015-08-31,74.883,77.792,73.281,76.956,6984680,0
2015-09-01,74.704,75.984,73.879,74.704,6489112,0
2015-09-02,75.727,76.366,73.575,76.366,5450756,0
2015-09-03,76.946,78.774,75.463,76.111,6337694,0
2015-09-04,74.902,76.101,74.636,75.562,4783417,0
2015-09-08,76.238,76.827,74.146,76.316,5227902,0
2015-09-09,77.379,77.978,75.343,75.601,6558715,0
2015-09-10,76.228,76.886,74.813,76.71,4897643,0
2015-09-11,75.423,76.072,74.53,75.814,4652146,0
2015-09-14,75.814,75.814,74.724,75.11,3770093,0
2015-09-15,75.707,76.454,75.235,75.914,3714737,0
2015-09-16,76.336,78.784,76.121,78.559,4066316,0
2015-09-17,78.637,79.776,77.753,78.283,5595859,0
2015-09-18,77.495,77.82,74.617,74.942,6153915,0
2015-09-21,75.717,75.994,74.559,75.196,3315940,0
2015-09-22,74.126,75.333,73.399,73.919,3494324,0
2015-09-23,73.939,74.617,71.61,71.777,3959847,0
2015-09-24,71.041,72.445,70.244,71.992,4521804,0
2015-09-25,72.78,72.926,70.942,71.531,3962826,0
2015-09-28,70.5,70.942,67.904,68.229,4662441,0
2015-09-29,68.653,69.447,67.944,68.917,3839900,0
2015-09-30,69.626,71.679,69.447,71.541,4893722,0
2015-10-01,72.523,74.371,71.738,72.317,5784120,0
2015-10-02,71.413,76.111,70.352,75.727,6138753,0
2015-10-05,76.808,80.287,76.653,79.257,7558811,0
2015-10-06,79.323,82.283,79.158,81.408,6896251,0
2015-10-07,82.912,83.923,80.759,82.321,7081622,0
2015-10-08,81.869,85.76,81.634,85.535,6914568,0
2015-10-09,85.838,86.774,84.612,85.789,5903992,0
2015-10-12,85.615,86.478,83.461,84.543,4888645,0
2015-10-13,83.659,84.798,83.285,83.804,5704546,0
2015-10-14,83.685,84.817,83.458,84.463,3377226,0
2015-10-15,83.991,85.82,83.626,85.8,3667020,0
2015-10-16,86.401,86.649,85.23,86.156,4192794,0
2015-10-19,84.944,85.144,82.819,83.507,4322894,0
2015-10-20,83.271,84.333,82.661,83.567,3608790,0
2015-10-21,83.142,83.4,82.129,82.493,3054208,0
2015-10-22,83.331,84.846,83.074,84.483,2946352,0
2015-10-23,83.782,84.767,83.026,84.119,2716623,0
2015-10-26,83.792,83.981,81.972,82.109,3551039,0
2015-10-27,80.583,81.676,78.82,81.43,5227992,0
2015-10-28,81.706,84.846,81.086,83.488,3889740,0
2015-10-29,83.026,84.582,82.838,84.207,3030544,0
2015-10-30,84.463,85.348,83.074,84.532,3210812,0
2015-11-02,83.832,85.173,83.409,84.747,3653615,0
2015-11-03,85.566,88.145,84.954,87.091,5599890,0
2015-11-04,87.12,87.593,84.433,85.144,3969700,0
2015-11-05,84.954,86.865,84.138,85.144,4096617,0
2015-11-06,84.099,87.13,82.936,83.961,5354436,0
2015-11-09,84.621,85.84,83.192,84.06,3910000,0
2015-11-10,83.911,85.546,83.418,85.249,3970583,0
2015-11-11,85.024,86.55,81.913,82.039,3600804,0
2015-11-12,81.076,81.48,79.689,80.436,3490203,0
2015-11-13,80.397,81.676,79.265,80.987,3160236,0
2015-11-16,81.175,83.557,80.74,83.488,3100214,0
2015-11-17,82.996,83.016,80.671,81.706,3341520,0
2015-11-18,82.551,83.951,81.676,83.841,3250726,0
2015-11-19,82.966,83.341,80.484,81.381,2841497,0
2015-11-20,81.725,81.991,80.72,81.361,3027192,0
2015-11-23,81.095,82.099,80.8,81.301,2761004,0
2015-11-24,82.019,84.333,81.883,83.832,4490059,0
2015-11-25,82.946,83.331,81.923,82.247,3084371,0
2015-11-27,81.607,81.991,80.642,80.76,1469063,0
2015-11-30,81.145,83.341,80.938,82.149,3893193,0
2015-12-01,82.169,82.838,81.745,82.759,2624547,0
2015-12-02,82.049,82.769,79.176,79.619,4614167,0
2015-12-03,80.387,81.213,79.017,79.745,4747891,0
2015-12-04,78.072,79.599,77.294,79.255,4828355,0
2015-12-07,76.685,77.197,73.406,75.02,6453515,0
2015-12-08,73.572,76.685,72.795,75.926,5420088,0
2015-12-09,76.28,79.166,75.698,77.177,5460971,0
2015-12-10,76.646,78.919,76.21,76.979,5111708,0
2015-12-11,76.133,78.21,73.612,73.74,5039294,0
2015-12-14,73.218,75.846,72.588,75.679,5944323,0
2015-12-15,76.772,77.451,75.797,76.113,5789821,0
2015-12-16,76.103,76.427,74.558,74.635,5038584,0
2015-12-17,74.311,74.813,70.826,72.174,6205201,0
2015-12-18,72.066,72.735,70.314,70.334,6737272,0
2015-12-21,70.501,70.746,68.235,69.172,5158018,0
2015-12-22,69.251,70.481,68.512,68.738,5316297,0
2015-12-23,70.304,72.628,69.703,72.558,5436089,0
2015-12-24,72.618,72.845,71.534,72.293,1820886,0
2015-12-28,70.657,70.874,69.128,69.406,4060090,0
2015-12-29,70.776,71.218,69.466,69.998,3217844,0
2015-12-30,68.729,69.998,68.67,69.525,3406391,0
2015-12-31,69.033,70.491,68.925,69.703,3165963,0
2016-01-04,69.713,69.91,67.775,68.612,5216632,0
2016-01-05,68.983,69.456,67.517,69.053,3722333,0
2016-01-06,67.449,67.449,65.674,66.286,6729738,0
2016-01-07,64.909,67.95,64.187,64.455,5378309,0
2016-01-08,64.849,65.41,63.775,64.514,5067931,0
2016-01-11,64.869,65.045,61.948,62.692,5440254,0
2016-01-12,63.657,64.178,60.408,61.952,7233889,0
2016-01-13,62.613,63.831,61.794,63.353,7844097,0
2016-01-14,63.846,65.762,62.801,64.429,7226587,0
2016-01-15,61.221,63.205,60.233,62.168,5945360,0
2016-01-19,62.347,62.82,58.722,60.203,5547520,0
2016-01-20,58.97,60.104,56.423,59.473,10757961,0
2016-01-21,59.473,63.433,58.655,62.938,7499395,0
2016-01-22,65.594,66.631,63.846,65.179,6915161,0
2016-01-25,63.797,65.307,60.726,60.805,5031960,0
2016-01-26,62.198,65.287,61.497,65.189,6876444,0
2016-01-27,64.261,67.065,63.669,65.229,7161748,0
2016-01-28,68.348,68.901,65.797,67.756,6824280,0
2016-01-29,68.289,70.274,68.142,70.116,6971729,0
2016-02-01,68.417,69.11,66.829,68.21,4547030,0
2016-02-02,66.156,68.487,65.159,66.305,5534065,0
2016-02-03,67.736,69.374,65.478,69.296,5450479,0
2016-02-04,69.771,70.482,67.272,67.569,5241053,0
2016-02-05,66.819,66.819,64.784,66.206,5585475,0
2016-02-08,64.824,67.924,63.926,67.559,6355272,0
2016-02-09,66.355,67.105,63.521,64.754,6439414,0
2016-02-10,64.618,65.93,63.097,64.954,4357483,0
2016-02-11,62.811,65.149,62.258,64.724,5482725,0
2016-02-12,65.97,67.884,65.139,66.839,5547434,0
2016-02-16,67.894,68.21,65.407,67.025,3796215,0
2016-02-17,68.122,70.037,66.739,69.919,6365858,0
2016-02-18,70.086,70.324,68.457,68.577,3713555,0
2016-02-19,67.736,68.841,67.193,68.821,3615486,0
2016-02-22,70.629,71.844,69.721,71.29,4744905,0
2016-02-23,70.777,70.837,66.789,67.153,4475644,0
2016-02-24,66.375,69.05,65.9,68.637,4198375,0
2016-02-25,68.308,69.404,66.315,67.628,5425732,0
2016-02-26,67.135,68.811,64.904,66.64,10737514,0
2016-02-29,66.562,66.699,63.896,63.916,8463067,0
2016-03-01,64.271,64.632,61.735,64.191,7639545,0
2016-03-02,64.122,66.265,63.323,66.146,5311000,0
2016-03-03,66.097,68.781,65.337,68.367,6730029,0
2016-03-04,69.02,70.609,67.864,70.502,8022129,0
2016-03-07,70.214,74.57,69.326,74.51,8555168,0
2016-03-08,73.7,73.887,69.583,69.662,6683341,0
2016-03-09,70.677,71.577,68.921,71.34,4753883,0
2016-03-10,70.254,71.932,69.409,71.35,4616972,0
2016-03-11,72.209,74.925,72.061,74.223,4337104,0
2016-03-14,72.772,74.49,72.357,73.827,3229546,0
2016-03-15,72.88,73.424,70.985,72.672,3960644,0
2016-03-16,73.424,74.312,71.76,74.084,4944700,0
2016-03-17,74.695,76.464,74.223,75.527,4734721,0
2016-03-18,76.514,76.71,73.68,74.667,7551710,0
2016-03-21,74.064,75.348,73.641,74.993,2936510,0
2016-03-22,74.43,76.266,74.42,74.935,2881000,0
2016-03-23,74.49,75.567,72.9,73.394,3890262,0
2016-03-24,71.498,73.957,71.399,73.354,3667929,0
2016-03-28,73.354,73.808,72.584,73.581,2662214,0
2016-03-29,72.239,74.677,72.209,74.49,3284472,0
2016-03-30,75.468,75.527,72.654,72.722,4188537,0
2016-03-31,72.544,73.472,71.449,71.657,5735848,0
2016-04-01,69.949,71.547,69.513,71.123,5209746,0
2016-04-04,71.557,71.705,69.218,69.414,3497162,0
2016-04-05,69,70.452,68.772,69.643,3510034,0
2016-04-06,69.781,70.797,68.871,70.314,4212563,0
2016-04-07,69.889,71.163,69.494,70.541,3056553,0
2016-04-08,72.436,72.564,71.518,72.534,3257322,0
2016-04-11,72.939,73.827,72.762,73.068,3502079,0
2016-04-12,73.512,76.839,72.604,76.523,5599194,0
2016-04-13,76.788,77.352,75.513,76.956,4678509,0
2016-04-14,77.204,77.797,76.185,76.985,2695188,0
2016-04-15,76.601,76.601,74.275,74.909,4920744,0
2016-04-18,73.255,76.857,72.791,76.621,3624206,0
2016-04-19,77.689,79.33,76.876,78.292,3869715,0
2016-04-20,77.302,79.212,75.827,78.53,4109692,0
2016-04-21,78.54,79.439,77.876,78.321,3372327,0
2016-04-22,78.826,80.914,78.654,80.063,3191084,0
2016-04-25,79.538,79.668,78.203,78.915,2858343,0
2016-04-26,79.663,81.982,79.129,81.903,3693768,0
2016-04-27,82.804,84.526,82.161,83.615,3835751,0
2016-04-28,82.962,83.852,80.735,81.023,3300722,0
2016-04-29,81.833,82.359,80.172,81.745,4610619,0
2016-05-02,81.458,82.181,79.826,81.903,4338932,0
2016-05-03,80.577,81.359,79.203,79.776,3849991,0
2016-05-04,79.756,81.132,77.976,78.5,3797791,0
2016-05-05,79.588,81.873,79.302,80.4,5262561,0
2016-05-06,77.996,80.785,77.247,77.846,5125032,0
2016-05-09,77.382,77.996,76.218,77.806,3034608,0
2016-05-10,77.936,79.004,77.881,78.885,4133456,0
2016-05-11,78.54,80.349,77.392,79.469,3226164,0
2016-05-12,80.528,80.983,78.707,79.648,2302588,0
2016-05-13,79.359,80.112,77.767,77.816,3253047,0
2016-05-16,78.796,80.548,78.796,79.836,3024658,0
2016-05-17,79.943,81.607,79.538,80.706,3994627,0
2016-05-18,80.498,81.279,79.034,79.558,2519455,0
2016-05-19,78.311,79.34,76.837,79.232,3838071,0
2016-05-20,79.736,80.449,78.698,80.063,3358337,0
2016-05-23,78.954,81.003,78.885,80.41,3249696,0
2016-05-24,80.924,82.201,79.796,81.617,3347332,0
2016-05-25,81.627,82.497,81.418,82.201,2926238,0
2016-05-26,82.665,83.051,81.339,81.428,2392597,0
2016-05-27,81.072,81.389,79.914,80.706,2123093,0
2016-05-31,81.162,81.607,80.221,80.498,3041181,0
2016-06-01,79.796,80.444,79.153,79.895,3372542,0
2016-06-02,79.114,79.726,78.361,79.638,2091919,0
2016-06-03,79.389,79.943,78.272,78.865,2157380,0
2016-06-06,79.756,80.557,79.124,80.41,2059187,0
2016-06-07,81.122,84.723,81.043,84.516,4416037,0
2016-06-08,85.684,85.95,84.238,84.456,3837205,0
2016-06-09,83.278,84.536,83.11,83.684,3626539,0
2016-06-10,82.437,83.447,80.469,80.696,3015506,0
2016-06-13,80.132,82.219,79.658,80.528,2307137,0
2016-06-14,80.36,82.171,80.212,82.101,2360511,0
2016-06-15,81.853,82.655,80.686,81.567,2173840,0
2016-06-16,80.39,80.484,78.49,79.33,3173409,0
2016-06-17,80.092,80.686,79.489,80.033,3315863,0
2016-06-20,81.458,82.507,80.944,82.309,3249344,0
2016-06-21,82.111,84.316,81.953,84.011,3577697,0
2016-06-22,84.001,84.189,82.546,82.715,2441483,0
2016-06-23,83.862,84.07,83.08,83.606,2438740,0
2016-06-24,80.716,82.002,79.953,80.202,4994978,0
2016-06-27,79.153,79.943,77.282,77.758,4317373,0
2016-06-28,79.796,80.904,79.004,80.884,3138971,0
2016-06-29,81.923,83.119,81.537,82.555,2900926,0
2016-06-30,82.555,83.071,81.765,82.537,3400039,0
2016-07-01,82.893,84.821,82.487,83.882,2704167,0
2016-07-05,82.24,83.139,80.805,81.883,2733708,0
2016-07-06,81.162,82.23,80.993,81.883,2230951,0
2016-07-07,82.942,82.972,80.261,80.745,2168745,0
2016-07-08,81.963,82.191,80.709,81.666,2001304,0
2016-07-11,82.061,83.002,81.725,82.021,1707149,0
2016-07-12,83.655,85.05,83.248,84.238,2891358,0
2016-07-13,83.859,84.334,81.906,83.115,2832410,0
2016-07-14,84.107,84.196,83.154,83.899,2034499,0
2016-07-15,83.779,84.166,82.918,83.374,2495108,0
2016-07-18,83.194,83.582,82.024,82.531,1881051,0
2016-07-19,82.154,82.431,81.153,81.331,2192701,0
2016-07-20,80.826,82.144,80.221,81.401,2175297,0
2016-07-21,81.44,82.739,80.498,80.786,1875298,0
2016-07-22,81.341,81.489,79.497,80.28,2642931,0
2016-07-25,79.686,79.865,77.514,78.069,4317471,0
2016-07-26,77.792,79.755,77.366,79.755,2570164,0
2016-07-27,80.062,81.241,78.956,79.091,3480284,0
2016-07-28,79.051,80.012,78.566,79.21,1903812,0
2016-07-29,78.317,81.182,78.178,80.994,2912108,0
2016-08-01,80.34,80.429,77.583,78.02,3621861,0
2016-08-02,78.685,79.666,77.841,79.2,3065821,0
2016-08-03,79.31,81.708,78.981,81.658,3062580,0
2016-08-04,81.321,83.572,80.895,83.512,4275448,0
2016-08-05,86.476,89.984,86,89.38,9006078,0
2016-08-08,90.184,91.204,89.689,89.877,4545331,0
2016-08-09,90.501,90.599,89.124,89.599,3090906,0
2016-08-10,90.084,90.084,88.429,88.647,2679586,0
2016-08-11,89.291,90.363,88.31,89.499,3475394,0
2016-08-12,89.867,90.629,89.223,90.413,1929189,0
2016-08-15,90.719,91.174,89.759,89.769,2818447,0
2016-08-16,89.41,90.014,88.072,89.479,2484867,0
2016-08-17,89.034,89.877,88.529,89.44,3187985,0
2016-08-18,90.034,91.304,89.509,90.938,4158148,0
2016-08-19,90.383,91.139,89.877,90.968,2358938,0
2016-08-22,90.044,91.046,89.489,90.383,2295940,0
2016-08-23,89.945,91.056,89.925,90.423,3012438,0
2016-08-24,89.984,90.609,89.778,89.945,2349525,0
2016-08-25,89.916,90.064,89.223,89.469,1946709,0
2016-08-26,89.945,90.718,89.144,89.4,1655370,0
2016-08-29,89.203,90.539,88.835,90.353,2245429,0
2016-08-30,90.482,90.899,88.865,89.291,1632472,0
2016-08-31,88.984,89.124,87.26,87.725,2732452,0
2016-09-01,87.546,87.874,86.685,87.785,2441648,0
2016-09-02,88.499,88.726,87.919,88.141,1955252,0
2016-09-06,89.469,94.377,89.281,94.01,7485753,0
2016-09-07,93.96,94.337,93.227,93.505,4308646,0
2016-09-08,94.357,95.101,93.346,94.605,3729479,0
2016-09-09,93.545,94.05,91.819,91.849,3033811,0
2016-09-12,91.254,92.722,90.559,92.177,2520586,0
2016-09-13,90.819,91.334,88.756,89.619,4020215,0
2016-09-14,89.104,90.034,87.408,87.685,3705637,0
2016-09-15,88.082,91.592,87.725,90.164,3980468,0
2016-09-16,88.766,90.669,88.499,90.184,4599255,0
2016-09-19,90.869,91.075,89.243,89.271,3772578,0
2016-09-20,89.38,91.056,89.263,89.619,3076121,0
2016-09-21,90.769,92.98,90.314,92.712,3216943,0
2016-09-22,93.792,94.18,91.63,91.809,3074249,0
2016-09-23,91.454,91.566,88.629,88.974,3711848,0
2016-09-26,89.44,89.848,88.24,88.489,2150030,0
2016-09-27,87.389,88.23,86.421,87.795,2964640,0
2016-09-28,88.686,93.762,87.805,93.149,4572894,0
2016-09-29,93.465,95.111,92.335,94.229,4525119,0
2016-09-30,94.725,96.359,93.872,95.874,4039962,0
2016-10-03,95.439,95.874,94.239,95.28,2338776,0
2016-10-04,95.487,95.536,93.689,94.318,1739755,0
2016-10-05,95.537,97.469,95.26,96.539,3313144,0
2016-10-06,96.708,97.213,95.557,96.3,1805752,0
2016-10-07,96.043,96.489,95.22,95.606,1758127,0
2016-10-10,96.439,97.253,96.29,96.449,1980617,0
2016-10-11,95.914,96.231,94.893,95.22,2118235,0
2016-10-12,95.051,95.924,94.328,95.469,2436810,0
2016-10-13,94.77,95.267,93.34,94.84,2198392,0
2016-10-14,95.604,95.604,93.261,93.827,2544276,0
2016-10-17,93.807,94.293,92.408,93.132,2114309,0
2016-10-18,94.303,94.502,92.297,92.486,2754417,0
2016-10-19,93.609,95.515,93.35,94.403,3185835,0
2016-10-20,93.321,94.84,93.122,94.253,2489395,0
2016-10-21,93.539,94.363,92.993,93.231,2743022,0
2016-10-24,93.33,94.015,91.641,92.973,2586848,0
2016-10-25,92.833,93.539,91.93,92.03,1438518,0
2016-10-26,91.214,92.456,89.756,91.504,3309290,0
2016-10-27,91.87,92.247,90.668,91.105,3606261,0
2016-10-28,91.018,93.439,90.052,90.172,3292526,0
2016-10-31,90.032,90.598,89.556,89.796,2423678,0
2016-11-01,90.688,91.586,89.278,90.528,2513391,0
2016-11-02,89.288,91.154,88.325,90.312,3325118,0
2016-11-03,90.252,92.237,89.963,91.444,4186615,0
2016-11-04,94.215,95.336,90.878,91.164,6822251,0
2016-11-07,92.953,92.953,91.573,92.783,3008972,0
2016-11-08,92.257,93.449,91.93,92.715,2398899,0
2016-11-09,92.705,94.015,91.875,92.783,4717864,0
2016-11-10,92,93.052,91.424,91.99,3003755,0
2016-11-11,91.434,91.9,89.496,90.778,2355656,0
2016-11-14,90.558,92.159,89.466,92.04,2484178,0
2016-11-15,93.379,94.333,92.406,93.916,8345955,0
2016-11-16,93.857,95.356,93.399,94.561,4131998,0
2016-11-17,95.436,95.907,91.404,91.701,5917576,0
2016-11-18,92.109,93.625,91.741,92.506,2774530,0
2016-11-21,94.343,96.329,94.205,95.009,4674743,0
2016-11-22,95.127,95.535,92.774,94.611,3892451,0
2016-11-23,94.135,97.024,93.985,96.329,2699340,0
2016-11-25,95.723,96.136,94.532,95.316,1528920,0
2016-11-28,95.972,96.17,92.626,92.823,3042090,0
2016-11-29,90.968,92.735,89.377,91.8,4038349,0
2016-11-30,96.638,102.37,96.418,101.82,10190752,0
2016-12-01,104.97,106.73,103.13,104.02,6542983,0
2016-12-02,104.08,104.74,102.67,103.02,4091265,0
2016-12-05,104.15,106.07,103.59,103.73,5923335,0
2016-12-06,102.8,104.57,101.86,103.25,3564304,0
2016-12-07,103.2,104.24,101.99,102.81,3804040,0
2016-12-08,103.31,104.52,101.66,104.2,6232009,0
2016-12-09,104.86,106.25,104.62,105.71,4077306,0
2016-12-12,108.35,108.62,104.47,105.09,5798372,0
2016-12-13,106.26,108.38,105.06,107.27,3900244,0
2016-12-14,105.95,106.73,103.36,103.49,4038102,0
2016-12-15,102.33,104.32,101.84,103.2,4679140,0
2016-12-16,103.37,103.86,102.09,103.28,8961911,0
2016-12-19,103.54,103.67,102.43,102.76,2254430,0
2016-12-20,103.48,103.61,102.01,102.45,2399730,0
2016-12-21,103.03,103.14,101.63,101.85,2381608,0
2016-12-22,101.97,102.62,101.17,102.43,2741232,0
2016-12-23,102,102.33,100.92,101.33,1718303,0
2016-12-27,102.12,102.42,101.62,101.84,1420646,0
2016-12-28,101.79,102.13,100.65,100.95,1886612,0
2016-12-29,100.9,101.25,99.84,100.58,1528216,0
2016-12-30,100.45,101.48,100.03,100.4,2193314,0
2017-01-03,101.93,103.9,101.13,102.82,4179695,0
2017-01-04,103.52,103.74,102.27,102.9,2432312,0
2017-01-05,102.91,104.12,102.7,103.46,3106288,0
2017-01-06,103.88,104.97,103,104.48,2431157,0
2017-01-09,103.59,103.85,102.12,102.32,3406044,0
2017-01-10,102.52,103.67,102.17,102.68,2934047,0
2017-01-11,102.84,104.31,102.03,104.19,3567549,0
2017-01-12,104.95,105.94,104.28,104.81,4696765,0
2017-01-13,104.28,105.51,103.71,104.83,2594398,0
2017-01-17,105.38,106.19,104.89,104.92,3901920,0
2017-01-18,104.78,105.14,104.17,104.84,2541452,0
2017-01-19,104.94,105.64,103.9,104.63,2438404,0
2017-01-20,105.66,106.22,104.74,104.91,2501459,0
2017-01-23,104.16,104.54,102.79,102.91,3055339,0
2017-01-24,103.93,104.06,102.37,103.13,2694692,0
2017-01-25,103.08,103.83,102.69,103.35,2813085,0
2017-01-26,103.54,104.7,103.35,103.83,2787496,0
2017-01-27,103.6,103.6,102.23,102.36,2356179,0
2017-01-30,101.65,102.22,99.039,100.66,2990077,0
2017-01-31,100.81,101.08,99.56,101.04,2456967,0
2017-02-01,101.65,102.09,99.51,100.46,3044760,0
2017-02-02,100.6,100.94,98.414,99.178,5091500,0
2017-02-03,99.148,101.64,98.681,100.4,3539742,0
2017-02-06,100.46,100.51,98.901,99.168,1812076,0
2017-02-07,98.721,98.971,94.762,96.673,5184987,0
2017-02-08,96.086,97.965,94.772,97.617,3463873,0
2017-02-09,98.572,99.75,97.926,99.278,2942682,0
2017-02-10,100.69,101.49,100.03,100.9,3105512,0
2017-02-13,100.37,100.84,99.6,99.81,1955530,0
2017-02-14,99.79,100.94,98.492,100.69,3882640,0
2017-02-15,100.37,100.93,99.81,100.21,2105057,0
2017-02-16,100.52,100.94,99.308,99.63,3170335,0
2017-02-17,99.375,99.485,97.906,98.502,3039404,0
2017-02-21,99.87,100.31,98.901,98.941,2750356,0
2017-02-22,98.234,98.671,96.94,97.01,2610354,0
2017-02-23,98.661,98.661,96.036,97.05,3229413,0
2017-02-24,96.006,96.98,95.14,95.787,3609534,0
2017-02-27,96.265,97.707,95.787,97.389,5183891,0
2017-02-28,98.971,99.019,94.782,96.473,6403372,0
2017-03-01,97.727,99.88,97.487,99.51,3795380,0
2017-03-02,98.651,99.178,97.712,97.945,3066018,0
2017-03-03,97.975,98.776,97.596,98.045,2086466,0
2017-03-06,98.094,99.84,97.28,99.53,3122721,0
2017-03-07,99.86,100,98.871,99,3399898,0
2017-03-08,98.284,98.831,93.986,94.325,4850692,0
2017-03-09,93.271,95.509,92.565,95.19,5018094,0
2017-03-10,95.986,95.986,93.509,94.285,3812788,0
2017-03-13,93.986,94.842,93.017,94.445,4720500,0
2017-03-14,93.429,94.484,92.415,94.086,5118856,0
2017-03-15,95.032,96.87,94.176,96.543,4206846,0
2017-03-16,96.643,96.733,95.23,95.319,3199383,0
2017-03-17,96.026,96.453,95.14,95.916,7016010,0
2017-03-20,95.24,96.036,94.693,95.707,2220261,0
2017-03-21,95.976,96.078,93.758,94.026,2856296,0
2017-03-22,93.838,94.822,93.429,94.146,2051622,0
2017-03-23,93.976,94.932,93.414,94.305,2382305,0
2017-03-24,94.435,94.743,93.858,94.355,2873589,0
2017-03-27,92.852,93.489,92.535,92.882,2771734,0
2017-03-28,93.002,95.13,92.952,94.782,3358834,0
2017-03-29,94.673,97.04,94.066,96.483,3499535,0
2017-03-30,97.667,99.61,96.653,96.653,7550423,0
2017-03-31,96.663,97.975,96.146,97.03,4017726,0
2017-04-03,96.98,97.29,95.469,96.443,2294183,0
2017-04-04,96.852,97.787,95.499,97.727,2239934,0
2017-04-05,98.871,99.99,96.703,97.06,3849601,0
2017-04-06,97.448,98.284,97.04,97.527,1988475,0
2017-04-07,97.707,97.955,96.523,96.842,2882036,0
2017-04-10,97.647,98.901,97.532,98.045,2918155,0
2017-04-11,97.734,98.252,96.558,97.524,1914883,0
2017-04-12,97.464,98.52,96.827,97.136,2302936,0
2017-04-13,96.896,97.365,94.984,95.292,3246865,0
2017-04-17,95.312,95.781,94.854,95.392,2297118,0
2017-04-18,94.764,95.621,93.957,94.485,2013055,0
2017-04-19,94.585,95.073,92.588,92.951,3120169,0
2017-04-20,93.429,93.758,92.851,92.961,2747185,0
2017-04-21,92.662,93.907,92.548,93.24,2417882,0
2017-04-24,94.117,94.117,92.981,93.399,2190198,0
2017-04-25,93.459,95.083,93.133,94.924,2282237,0
2017-04-26,94.077,96.14,93.868,93.967,2139685,0
2017-04-27,93.23,93.359,90.829,92.662,3890315,0
2017-04-28,93.629,93.629,92.104,92.164,1631235,0
2017-05-01,92.194,92.373,91.417,91.695,2686389,0
2017-05-02,91.905,92.104,90.719,91.537,3362957,0
2017-05-03,91.197,92.413,90.759,91.427,3523430,0
2017-05-04,90.709,90.909,87.879,88.278,5477779,0
2017-05-05,88.707,90.729,88.547,90.549,4712590,0
2017-05-08,90.061,91.805,89.843,91.357,3720911,0
2017-05-09,92.025,92.104,90.271,91.307,3604027,0
2017-05-10,92.672,95.422,92.233,94.197,5257953,0
2017-05-11,94.475,94.577,93.639,93.937,2590152,0
2017-05-12,93.778,94.665,93.459,94.356,3427973,0
2017-05-15,95.97,96.299,93.778,94.386,6316960,0
2017-05-16,94.525,94.715,93.18,93.489,2692172,0
2017-05-17,92.941,93.957,92.493,92.613,2415671,0
2017-05-18,91.895,92.677,91.332,91.357,3809685,0
2017-05-19,92.045,94.047,91.735,93.469,3725411,0
2017-05-22,93.788,94.411,92.453,92.771,2008588,0
2017-05-23,92.781,92.961,91.635,92.194,2263593,0
2017-05-24,92.035,93.051,91.975,92.333,2908684,0
2017-05-25,91.945,93.28,90.111,90.689,2778741,0
2017-05-26,90.959,91.077,89.793,90.889,2007876,0
2017-05-30,90.141,90.461,89.105,89.295,3174368,0
2017-05-31,88.667,90.281,88.039,89.981,3949652,0
2017-06-01,90.311,91.048,89.404,90.071,2839887,0
2017-06-02,89.713,90.251,88.62,89.355,2689960,0
2017-06-05,88.796,89.305,88.199,88.876,2381637,0
2017-06-06,88.777,90.729,88.447,90.5,3230037,0
2017-06-07,89.893,90.609,87.092,87.83,4547816,0
2017-06-08,87.312,88.477,87.302,87.79,3502630,0
2017-06-09,88.009,90.481,87.72,89.753,4524353,0
2017-06-12,90.929,91.645,89.185,89.553,3826361,0
2017-06-13,89.723,90.371,89.185,90.231,2582461,0
2017-06-14,89.703,89.723,87.521,88.607,4069997,0
2017-06-15,88.537,88.826,86.256,86.724,4377836,0
2017-06-16,87.252,88.268,86.754,88.199,4784245,0
2017-06-19,88.049,88.687,87.641,87.75,2504361,0
2017-06-20,86.475,87.969,85.568,87.531,3785846,0
2017-06-21,87.78,88.841,86.32,86.803,4630212,0
2017-06-22,87.023,88.707,86.315,87.371,3368746,0
2017-06-23,87.292,87.909,86.893,87.471,3748780,0
2017-06-26,87.72,87.869,86.505,87.073,2557365,0
2017-06-27,87.869,88.507,87.361,87.68,3923395,0
2017-06-28,87.859,89.215,87.175,88.697,4524656,0
2017-06-29,89.145,90.579,88.975,89.673,4093620,0
2017-06-30,90.011,90.889,88.925,90.191,4179333,0
2017-07-03,90.669,92.821,90.191,92.035,2408748,0
2017-07-05,91.487,91.855,89.633,89.972,2729167,0
2017-07-06,90.201,90.509,88.084,88.308,3302585,0
2017-07-07,87.75,88.278,86.724,88.119,3772622,0
2017-07-10,87.81,89.453,87.68,89.295,2072371,0
2017-07-11,89.295,90.659,88.597,90.301,2526155,0
2017-07-12,91.127,91.965,90.081,90.241,3178202,0
2017-07-13,90.211,91.758,90.211,91.648,2477286,0
2017-07-14,91.818,92.197,91.429,91.708,1776493,0
2017-07-17,91.149,91.968,91.149,91.738,4136416,0
2017-07-18,92.088,92.287,91.089,91.539,2202476,0
2017-07-19,91.399,94.384,91.399,94.144,3944386,0
2017-07-20,94.833,95.572,93.405,93.495,4053149,0
2017-07-21,93.226,93.635,92.217,92.747,2670420,0
2017-07-24,92.856,94.513,92.737,93.146,2589677,0
2017-07-25,94.613,95.481,94.274,94.703,2815700,0
2017-07-26,95.492,95.931,94.483,94.583,2867104,0
2017-07-27,94.454,95.821,94.134,95.811,2620304,0
2017-07-28,95.841,96.73,94.863,95.252,2981873,0
2017-07-31,95.152,95.731,94.603,94.973,3001956,0
2017-08-01,94.743,95.412,93.885,94.294,3804624,0
2017-08-02,92.457,93.116,89.692,92.158,5368044,0
2017-08-03,92.227,92.337,87.606,88.744,6308439,0
2017-08-04,88.853,91.079,88.404,90.291,3798884,0
2017-08-07,89.732,90.071,88.694,89.512,3893478,0
2017-08-08,89.652,92.188,89.552,90.99,3834881,0
2017-08-09,91.359,92.188,90.111,90.191,3294877,0
2017-08-10,90.471,90.8,88.734,88.963,3382824,0
2017-08-11,88.993,89.392,87.78,88.374,2879223,0
2017-08-14,88.774,88.883,87.576,87.835,2486496,0
2017-08-15,87.596,87.755,86.098,86.867,4465793,0
2017-08-16,87.077,87.077,84.691,84.83,3483661,0
2017-08-17,84.631,84.88,83.223,83.233,3403023,0
2017-08-18,83.203,84.391,83.143,83.942,2756328,0
2017-08-21,83.663,84.172,83.263,83.543,2503276,0
2017-08-22,83.762,84.381,83.702,84.092,1950086,0
2017-08-23,84.012,85.569,83.812,84.96,2326836,0
2017-08-24,84.651,84.99,84.182,84.471,2011301,0
2017-08-25,84.86,85.07,84.311,84.361,2214753,0
2017-08-28,84.202,84.271,82.105,83.253,2381648,0
2017-08-29,82.475,83.094,81.846,83.004,2326091,0
2017-08-30,82.774,83.832,82.175,83.523,2244906,0
2017-08-31,83.852,85.03,83.463,84.84,4806139,0
2017-09-01,84.85,85.704,84.441,85.499,2362511,0
2017-09-05,85.769,86.527,85.11,85.719,2662437,0
2017-09-06,86.567,87.81,86.308,87.695,2604703,0
2017-09-07,87.596,88.584,87.247,88.444,2793306,0
2017-09-08,87.715,87.915,85.929,86.627,2691912,0
2017-09-11,86.957,87.835,86.328,87.775,2870392,0
2017-09-12,87.695,88.594,87.276,88.314,2928050,0
2017-09-13,89.163,90.95,88.913,90.94,3163825,0
2017-09-14,91.339,92.785,91.01,91.619,3433786,0
2017-09-15,92.267,93.126,91.698,93.056,4029523,0
2017-09-18,92.607,93.216,92.217,92.886,2392546,0
2017-09-19,92.916,93.475,92.547,92.966,2078266,0
2017-09-20,93.415,94.114,92.657,94.014,3780902,0
2017-09-21,93.495,94.274,92.976,93.725,2673725,0
2017-09-22,93.605,94.483,93.286,94.384,2292437,0
2017-09-25,94.833,96.63,94.573,96.121,3148808,0
2017-09-26,95.821,97.328,95.302,96.7,2955284,0
2017-09-27,96.73,97.338,96.111,97.149,2126622,0
2017-09-28,97.279,98.197,96.64,96.65,2988253,0
2017-09-29,96.56,97.279,95.881,96.57,2014408,0
2017-10-02,95.352,97.009,94.703,97.009,2116614,0
2017-10-03,96.809,97.538,96.31,96.33,2138226,0
2017-10-04,96.48,96.809,95.809,96.161,1510011,0
2017-10-05,96.33,96.899,95.981,96.38,2101340,0
2017-10-06,95.621,96.17,95.292,96.021,1590130,0
2017-10-09,96.36,96.849,95.941,96.33,1884046,0
2017-10-10,96.929,97.658,96.53,96.61,2205053,0
2017-10-11,96.6,96.949,95.871,96.759,2124816,0
2017-10-12,95.911,96.72,95.552,96.48,2203176,0
2017-10-13,97.328,97.453,96.131,96.45,1957081,0
2017-10-16,97.13,97.4825,96.74,97.21,2075186,0
2017-10-17,97.25,97.77,96.56,97.45,1695319,0
2017-10-18,97.54,98.46,96.57,96.66,2036738,0
2017-10-19,95.69,96.69,95.36,95.76,1875107,0
2017-10-20,95.78,97.04,95.42,96.84,2194495,0
2017-10-23,97.07,97.49,96.67,96.97,2395544,0
2017-10-24,97.7,97.97,96.23,96.48,2179275,0
2017-10-25,96.32,96.87,95.67,96.15,1951845,0
2017-10-26,96.45,97.19,95.74,96.92,1980801,0
2017-10-27,96.21,98.56,95.84,98.47,2911191,0
2017-10-30,98.68,99.69,98.28,99.53,3505439,0
2017-10-31,99.25,100.41,99.06,99.87,3272527,0
2017-11-01,100.79,102.47,96.71,102.29,3953417,0
2017-11-02,101.37,102.99,101.37,102.95,2970916,0
2017-11-03,103.8,105.07,103.31,104.5,4080161,0
2017-11-06,105.15,107.19,105.06,106.96,4709076,0
2017-11-07,107.35,107.953,105.55,106.09,4021268,0
2017-11-08,105.51,105.79,103.8,104.33,3426189,0
2017-11-09,103.83,105.44,103.56,104.78,3053056,0
2017-11-10,104.53,105.12,103.21,104.58,3383220,0
