Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.5142,0.527,0.5098,0.527,3144585,0
1990-03-27,0.527,0.5481,0.5225,0.527,1792601,0
1990-03-28,0.5098,0.5396,0.5098,0.527,1480025,0
1990-03-29,0.5396,0.5396,0.527,0.527,4029587,0
1990-03-30,0.527,0.5396,0.5225,0.531,1272895,0
1990-04-02,0.527,0.5396,0.5142,0.5396,474513,0
1990-04-03,0.5396,0.5525,0.527,0.5525,1788833,0
1990-04-04,0.5525,0.5651,0.5396,0.5396,3110692,0
1990-04-05,0.5525,0.5525,0.5396,0.5525,945256,0
1990-04-06,0.5525,0.5525,0.5396,0.5481,120511,0
1990-04-09,0.5525,0.5736,0.5481,0.5608,1103426,0
1990-04-10,0.5608,0.5651,0.5608,0.5651,1013045,0
1990-04-11,0.5651,0.5736,0.5608,0.5608,2037389,0
1990-04-12,0.5651,0.5651,0.5608,0.5651,1013045,0
1990-04-16,0.5525,0.5991,0.5525,0.5778,2270877,0
1990-04-17,0.5947,0.6161,0.5778,0.5778,2948750,0
1990-04-18,0.5778,0.5947,0.5778,0.5863,1374580,0
1990-04-19,0.5778,0.5947,0.5778,0.5947,376597,0
1990-04-20,0.5778,0.5947,0.5608,0.5651,6575381,0
1990-04-23,0.5651,0.5651,0.5481,0.5608,843577,0
1990-04-24,0.5608,0.5651,0.5525,0.5608,1272895,0
1990-04-25,0.5608,0.5778,0.5525,0.5651,1815197,0
1990-04-26,0.5778,0.5778,0.5651,0.5778,2210626,0
1990-04-27,0.5778,0.5778,0.5651,0.5736,331404,0
1990-04-30,0.5736,0.5736,0.5651,0.5736,139342,0
1990-05-01,0.5736,0.5863,0.5651,0.5736,1156155,0
1990-05-02,0.5863,0.5863,0.5736,0.5863,2127774,0
1990-05-03,0.5863,0.5991,0.5778,0.5863,1005512,0
1990-05-04,0.5863,0.5991,0.5863,0.5991,470745,0
1990-05-07,0.5991,0.6201,0.5863,0.6076,3133285,0
1990-05-08,0.6201,0.633,0.5991,0.629,4421246,0
1990-05-09,0.6161,0.629,0.6076,0.629,1069533,0
1990-05-10,0.629,0.6373,0.6161,0.6246,3408202,0
1990-05-11,0.633,0.6715,0.6201,0.6499,3611561,0
1990-05-14,0.6499,0.6588,0.6459,0.6499,2779284,0
1990-05-15,0.6588,0.6588,0.6499,0.6588,538534,0
1990-05-16,0.6499,0.6588,0.6499,0.6588,546065,0
1990-05-17,0.6499,0.6715,0.6499,0.6588,489574,0
1990-05-18,0.6715,0.6715,0.6588,0.6627,613851,0
1990-05-21,0.6627,0.6627,0.6499,0.6499,930197,0
1990-05-22,0.6499,0.6627,0.6499,0.6588,158171,0
1990-05-23,0.6499,0.6588,0.6459,0.6459,500876,0
1990-05-24,0.6459,0.6588,0.629,0.629,1303025,0
1990-05-25,0.629,0.6373,0.5778,0.5991,3129519,0
1990-05-29,0.5991,0.6076,0.5947,0.6076,2365027,0
1990-05-30,0.5991,0.6459,0.5991,0.633,2135301,0
1990-05-31,0.6459,0.6459,0.6076,0.6076,3423267,0
1990-06-01,0.6201,0.6201,0.5778,0.5863,3091859,0
1990-06-04,0.5947,0.5947,0.5651,0.5693,3517413,0
1990-06-05,0.5651,0.5863,0.5651,0.5863,866172,0
1990-06-06,0.5863,0.5863,0.5736,0.5863,949023,0
1990-06-07,0.5863,0.5947,0.5778,0.5947,704237,0
1990-06-08,0.5991,0.5991,0.5778,0.5863,775791,0
1990-06-11,0.5863,0.5947,0.5863,0.5907,2508134,0
1990-06-12,0.6076,0.6076,0.5863,0.5991,365301,0
1990-06-13,0.5991,0.5991,0.5863,0.5863,1754940,0
1990-06-14,0.5947,0.5947,0.5778,0.5863,1649496,0
1990-06-15,0.5778,0.5778,0.5608,0.5608,745664,0
1990-06-18,0.5651,0.5651,0.5396,0.5396,862407,0
1990-06-19,0.5396,0.5608,0.5396,0.5396,2112709,0
1990-06-20,0.5396,0.5481,0.531,0.5396,4089839,0
1990-06-21,0.5396,0.5525,0.5396,0.5396,2301005,0
1990-06-22,0.5525,0.5525,0.5396,0.5396,1585475,0
1990-06-25,0.5396,0.5481,0.531,0.5481,1348214,0
1990-06-26,0.5481,0.5608,0.5481,0.5608,2316069,0
1990-06-27,0.5608,0.5736,0.5525,0.5736,2169198,0
1990-06-28,0.5736,0.6076,0.5608,0.5863,1137319,0
1990-06-29,0.5991,0.6161,0.5863,0.6076,990448,0
1990-07-02,0.6161,0.6161,0.5991,0.6161,222194,0
1990-07-03,0.6161,0.6459,0.5947,0.633,3739606,0
1990-07-05,0.633,0.6373,0.633,0.633,1367046,0
1990-07-06,0.633,0.6373,0.629,0.629,3001478,0
1990-07-09,0.6373,0.6373,0.629,0.6373,1299259,0
1990-07-10,0.629,0.6459,0.629,0.629,2097644,0
1990-07-11,0.6459,0.6459,0.629,0.629,1118491,0
1990-07-12,0.6459,0.6459,0.629,0.629,704237,0
1990-07-13,0.6459,0.6588,0.629,0.6373,1834028,0
1990-07-16,0.6373,0.6499,0.6373,0.6459,734363,0
1990-07-17,0.6459,0.6627,0.6459,0.6459,862407,0
1990-07-18,0.6459,0.6588,0.6161,0.6201,982918,0
1990-07-19,0.633,0.633,0.5991,0.6076,451918,0
1990-07-20,0.5991,0.6161,0.5947,0.5991,1126026,0
1990-07-23,0.5947,0.5991,0.5863,0.5863,1092133,0
1990-07-24,0.5991,0.5991,0.5863,0.5947,1095898,0
1990-07-25,0.5991,0.5991,0.5778,0.5947,320107,0
1990-07-26,0.5947,0.5947,0.5736,0.5736,655276,0
1990-07-27,0.5736,0.5863,0.5736,0.5863,225957,0
1990-07-30,0.5651,0.5778,0.5608,0.5736,376597,0
1990-07-31,0.5778,0.5778,0.5608,0.5778,380361,0
1990-08-01,0.5778,0.5778,0.5608,0.5608,338937,0
1990-08-02,0.5651,0.5651,0.5481,0.5608,704237,0
1990-08-03,0.5608,0.5608,0.5012,0.5142,2380093,0
1990-08-06,0.5142,0.5142,0.49713,0.5142,1638196,0
1990-08-07,0.5098,0.531,0.5098,0.531,1577941,0
1990-08-08,0.5396,0.5525,0.531,0.5396,2459178,0
1990-08-09,0.5608,0.5608,0.5481,0.5608,387895,0
1990-08-10,0.5608,0.5608,0.5396,0.5396,681641,0
1990-08-13,0.5481,0.5481,0.527,0.527,1483794,0
1990-08-14,0.527,0.531,0.5225,0.527,527237,0
1990-08-15,0.531,0.531,0.5225,0.5225,48958,0
1990-08-16,0.5225,0.5225,0.5012,0.5012,459449,0
1990-08-17,0.49713,0.5012,0.45896,0.48428,2767985,0
1990-08-20,0.48865,0.48865,0.45896,0.46717,922663,0
1990-08-21,0.46717,0.46717,0.44183,0.4547,2086343,0
1990-08-22,0.46717,0.48865,0.44612,0.47587,2975114,0
1990-08-23,0.47165,0.47165,0.45896,0.46717,3750903,0
1990-08-24,0.48428,0.48865,0.46717,0.48865,847344,0
1990-08-27,0.49713,0.5098,0.48428,0.5098,647746,0
1990-08-28,0.5098,0.527,0.49713,0.527,741895,0
1990-08-29,0.5225,0.5396,0.5225,0.531,824746,0
1990-08-30,0.527,0.531,0.527,0.531,1035641,0
1990-08-31,0.527,0.5396,0.527,0.5396,331404,0
1990-09-04,0.5396,0.5863,0.531,0.5863,2289708,0
1990-09-05,0.5736,0.5947,0.5525,0.5525,700468,0
1990-09-06,0.5525,0.5525,0.531,0.5352,2184261,0
1990-09-07,0.531,0.5396,0.531,0.5396,632683,0
1990-09-10,0.5481,0.5525,0.5481,0.5525,312574,0
1990-09-11,0.5396,0.5525,0.5396,0.5525,52726,0
1990-09-12,0.5396,0.5608,0.5396,0.5608,557364,0
1990-09-13,0.5651,0.5778,0.5525,0.5651,387895,0
1990-09-14,0.5651,0.5991,0.5651,0.5991,1024344,0
1990-09-17,0.5863,0.5991,0.5778,0.5778,124279,0
1990-09-18,0.5947,0.5947,0.5736,0.5778,1208874,0
1990-09-19,0.5778,0.5778,0.5736,0.5778,730599,0
1990-09-20,0.5736,0.5736,0.5396,0.5481,1593007,0
1990-09-21,0.5396,0.5481,0.531,0.5481,173234,0
1990-09-24,0.531,0.5396,0.527,0.527,1054471,0
1990-09-25,0.527,0.5396,0.527,0.5396,1389644,0
1990-09-26,0.527,0.5396,0.5225,0.527,881234,0
1990-09-27,0.5225,0.531,0.5142,0.527,1103426,0
1990-09-28,0.5225,0.5396,0.49713,0.5352,1110961,0
1990-10-01,0.5481,0.5525,0.531,0.5525,1058237,0
1990-10-02,0.5608,0.5736,0.5481,0.5481,1551579,0
1990-10-03,0.5396,0.5481,0.531,0.531,726831,0
1990-10-04,0.5142,0.527,0.5142,0.5225,500876,0
1990-10-05,0.5012,0.5225,0.5012,0.5056,3170946,0
1990-10-08,0.5142,0.5225,0.5012,0.5012,282446,0
1990-10-09,0.5056,0.5056,0.4547,0.45896,2673836,0
1990-10-10,0.4547,0.46717,0.43339,0.4547,1826497,0
1990-10-11,0.46717,0.46717,0.44612,0.44612,1378345,0
1990-10-12,0.44612,0.47165,0.44612,0.45896,820982,0
1990-10-15,0.46717,0.46717,0.34403,0.41629,18178328,0
1990-10-16,0.41629,0.41629,0.36968,0.39087,5524674,0
1990-10-17,0.37812,0.40785,0.37812,0.39087,2922391,0
1990-10-18,0.39947,0.39947,0.37812,0.38232,851109,0
1990-10-19,0.37812,0.39087,0.37812,0.38232,1736108,0
1990-10-22,0.38232,0.39087,0.37812,0.38232,2685135,0
1990-10-23,0.39087,0.39515,0.38232,0.39515,1619365,0
1990-10-24,0.39515,0.40785,0.39515,0.40785,1080834,0
1990-10-25,0.40785,0.40785,0.39515,0.39947,579959,0
1990-10-26,0.39947,0.40785,0.39087,0.39947,2078816,0
1990-10-29,0.37812,0.39515,0.35695,0.35695,2696435,0
1990-10-30,0.35695,0.36968,0.32706,0.36122,4711227,0
1990-10-31,0.36122,0.36968,0.3484,0.35695,1498854,0
1990-11-01,0.35695,0.36122,0.34403,0.3484,410489,0
1990-11-02,0.36122,0.36968,0.3484,0.36122,2203091,0
1990-11-05,0.36968,0.39947,0.36968,0.39947,1382110,0
1990-11-06,0.40785,0.41629,0.39947,0.41629,6677058,0
1990-11-07,0.41629,0.41629,0.38232,0.39947,918897,0
1990-11-08,0.39947,0.41629,0.39515,0.39947,4345926,0
1990-11-09,0.39515,0.42911,0.39515,0.41629,500876,0
1990-11-12,0.41629,0.43339,0.41215,0.42056,881234,0
1990-11-13,0.43339,0.4547,0.42056,0.44612,1404707,0
1990-11-14,0.4547,0.46717,0.44612,0.45896,1084601,0
1990-11-15,0.4547,0.47165,0.4547,0.45896,2530732,0
1990-11-16,0.47165,0.48428,0.46717,0.48428,1065766,0
1990-11-19,0.48428,0.48428,0.46717,0.47165,726831,0
1990-11-20,0.46717,0.48428,0.46717,0.46717,1694686,0
1990-11-21,0.48428,0.48428,0.47165,0.47165,286209,0
1990-11-23,0.47165,0.48428,0.47165,0.48428,241023,0
1990-11-26,0.48428,0.48428,0.46717,0.48428,1626898,0
1990-11-27,0.48865,0.5142,0.48428,0.5012,1577941,0
1990-11-28,0.5012,0.5098,0.48865,0.49713,696706,0
1990-11-29,0.48428,0.48865,0.46717,0.47165,3393133,0
1990-11-30,0.46717,0.47165,0.46717,0.46717,207129,0
1990-12-03,0.47165,0.48865,0.46717,0.47165,335167,0
1990-12-04,0.47165,0.5012,0.47165,0.5012,900069,0
1990-12-05,0.5098,0.5225,0.5012,0.5225,1062003,0
1990-12-06,0.527,0.5396,0.5142,0.5142,1577941,0
1990-12-07,0.5142,0.5225,0.49713,0.5012,1498854,0
1990-12-10,0.5012,0.5012,0.49713,0.5012,911362,0
1990-12-11,0.5012,0.5012,0.47165,0.48428,1898048,0
1990-12-12,0.47165,0.48865,0.47165,0.48428,1807660,0
1990-12-13,0.47165,0.48865,0.47165,0.48865,429319,0
1990-12-14,0.47165,0.47165,0.45896,0.46717,1464961,0
1990-12-17,0.4547,0.47165,0.4547,0.4547,628918,0
1990-12-18,0.46717,0.47165,0.4547,0.45896,3084328,0
1990-12-19,0.47165,0.47165,0.45896,0.47165,1641963,0
1990-12-20,0.45896,0.48428,0.45896,0.47165,734363,0
1990-12-21,0.47165,0.48428,0.47165,0.48428,595021,0
1990-12-24,0.47165,0.47165,0.47165,0.47165,45195,0
1990-12-26,0.47165,0.48428,0.47165,0.47587,293746,0
1990-12-27,0.47165,0.48428,0.46717,0.46717,482044,0
1990-12-28,0.47165,0.47165,0.42911,0.44183,6869122,0
1990-12-31,0.42911,0.43339,0.42911,0.42911,994215,0
1991-01-02,0.43765,0.44183,0.42911,0.43339,692941,0
1991-01-03,0.43339,0.44612,0.43339,0.44183,2297242,0
1991-01-04,0.44612,0.44612,0.42911,0.44612,421789,0
1991-01-07,0.44612,0.4547,0.43339,0.44183,982918,0
1991-01-08,0.44183,0.4547,0.43339,0.44183,945256,0
1991-01-09,0.43339,0.4547,0.43339,0.45031,854876,0
1991-01-10,0.44183,0.44612,0.42056,0.44183,2105177,0
1991-01-11,0.42911,0.44183,0.42911,0.44183,1054471,0
1991-01-14,0.42911,0.43339,0.42056,0.43339,406728,0
1991-01-15,0.42056,0.44183,0.42056,0.44183,470745,0
1991-01-16,0.44183,0.46717,0.42911,0.4547,820982,0
1991-01-17,0.46717,0.48865,0.45896,0.48428,2346200,0
1991-01-18,0.46717,0.48865,0.46717,0.47587,384128,0
1991-01-21,0.46717,0.48865,0.46717,0.47165,531001,0
1991-01-22,0.47165,0.49713,0.47165,0.48865,1551579,0
1991-01-23,0.48428,0.49713,0.48428,0.48428,365301,0
1991-01-24,0.48428,0.531,0.48428,0.5142,2199324,0
1991-01-25,0.5225,0.5396,0.5225,0.5225,1645729,0
1991-01-28,0.531,0.531,0.5142,0.5225,2896029,0
1991-01-29,0.5225,0.527,0.5142,0.5183,3155885,0
1991-01-30,0.527,0.527,0.5142,0.527,1351985,0
1991-01-31,0.527,0.527,0.5142,0.5142,1046940,0
1991-02-01,0.5142,0.527,0.49713,0.5142,926431,0
1991-02-04,0.49713,0.5142,0.49713,0.5012,538534,0
1991-02-05,0.49713,0.5396,0.49713,0.5225,2952519,0
1991-02-06,0.5396,0.5947,0.5225,0.5947,4025819,0
1991-02-07,0.5778,0.6161,0.5778,0.5991,4534225,0
1991-02-08,0.5991,0.6161,0.5991,0.5991,3498588,0
1991-02-11,0.6161,0.6201,0.5991,0.6161,1965834,0
1991-02-12,0.6076,0.633,0.6076,0.629,2361263,0
1991-02-13,0.6161,0.6499,0.6161,0.6459,2157899,0
1991-02-14,0.6499,0.6627,0.6459,0.6459,1103426,0
1991-02-15,0.6588,0.6588,0.633,0.633,2658774,0
1991-02-19,0.633,0.6459,0.629,0.629,862407,0
1991-02-20,0.629,0.6459,0.629,0.629,1114726,0
1991-02-21,0.629,0.6459,0.629,0.6373,591257,0
1991-02-22,0.633,0.6794,0.633,0.6541,2493069,0
1991-02-25,0.6715,0.6794,0.6459,0.6459,1250302,0
1991-02-26,0.6373,0.6416,0.6201,0.6201,406728,0
1991-02-27,0.6161,0.633,0.6161,0.6201,372832,0
1991-02-28,0.633,0.633,0.6076,0.6201,719302,0
1991-03-01,0.6076,0.6161,0.5778,0.5778,655276,0
1991-03-04,0.5778,0.6032,0.5778,0.6032,523470,0
1991-03-05,0.6032,0.6499,0.5863,0.6499,2655006,0
1991-03-06,0.6459,0.6669,0.6459,0.6459,1318087,0
1991-03-07,0.6459,0.6499,0.6373,0.6373,1084601,0
1991-03-08,0.6373,0.6499,0.6373,0.6499,384128,0
1991-03-11,0.6459,0.6588,0.633,0.633,632683,0
1991-03-12,0.6201,0.633,0.6161,0.6161,3167177,0
1991-03-13,0.6076,0.629,0.6076,0.629,764491,0
1991-03-14,0.6201,0.633,0.6161,0.629,2816944,0
1991-03-15,0.6373,0.6373,0.629,0.633,1935706,0
1991-03-18,0.6373,0.6499,0.629,0.6373,320107,0
1991-03-19,0.6201,0.633,0.6201,0.6201,583725,0
1991-03-20,0.6201,0.6669,0.6201,0.6669,1916878,0
1991-03-21,0.6669,0.6669,0.6499,0.6499,2440348,0
1991-03-22,0.6459,0.6588,0.6459,0.6459,146870,0
1991-03-25,0.6459,0.6588,0.6459,0.6459,116745,0
1991-03-26,0.6588,0.6926,0.6459,0.6926,1521453,0
1991-03-27,0.6794,0.7394,0.6794,0.7266,4748887,0
1991-03-28,0.7266,0.7562,0.7138,0.7434,2847074,0
1991-04-01,0.7394,0.7562,0.7394,0.7562,3543776,0
1991-04-02,0.7394,0.7519,0.7138,0.7181,3073031,0
1991-04-03,0.7181,0.7519,0.7181,0.735,1758707,0
1991-04-04,0.735,0.7394,0.7181,0.7181,1423538,0
1991-04-05,0.7181,0.7394,0.7054,0.7138,4447605,0
1991-04-08,0.7012,0.7138,0.6499,0.6794,3551309,0
1991-04-09,0.6669,0.6926,0.6669,0.6794,2538262,0
1991-04-10,0.6794,0.6926,0.6669,0.6926,1299259,0
1991-04-11,0.6794,0.6967,0.6794,0.6967,2361263,0
1991-04-12,0.7054,0.7054,0.5481,0.5778,25280940,0
1991-04-15,0.5778,0.5947,0.5525,0.5651,4507865,0
1991-04-16,0.5525,0.5651,0.5525,0.5651,5761930,0
1991-04-17,0.5651,0.5947,0.5525,0.5778,2316069,0
1991-04-18,0.5736,0.629,0.5736,0.6076,2579688,0
1991-04-19,0.6032,0.6161,0.6032,0.6032,685407,0
1991-04-22,0.6076,0.6076,0.5778,0.5863,2741623,0
1991-04-23,0.5778,0.6032,0.5778,0.5778,289980,0
1991-04-24,0.5778,0.5947,0.5736,0.5778,696706,0
1991-04-25,0.5778,0.5863,0.5736,0.5736,5581164,0
1991-04-26,0.5651,0.5778,0.5651,0.5778,2474241,0
1991-04-29,0.5778,0.5778,0.5608,0.5608,2752923,0
1991-04-30,0.5608,0.5651,0.5396,0.5525,986685,0
1991-05-01,0.5481,0.5608,0.5396,0.5608,1114726,0
1991-05-02,0.5651,0.5651,0.5525,0.5651,982918,0
1991-05-03,0.5651,0.5651,0.5525,0.5525,192065,0
1991-05-06,0.5651,0.5736,0.5525,0.5608,730599,0
1991-05-07,0.5651,0.5651,0.5396,0.5396,1962068,0
1991-05-08,0.5481,0.5481,0.531,0.5481,1058237,0
1991-05-09,0.5481,0.5608,0.531,0.5608,2229448,0
1991-05-10,0.5651,0.5651,0.531,0.5396,1668324,0
1991-05-13,0.5396,0.5396,0.531,0.5396,1231467,0
1991-05-14,0.5352,0.5396,0.527,0.531,941492,0
1991-05-15,0.5225,0.5481,0.5225,0.5396,4146328,0
1991-05-16,0.527,0.5481,0.527,0.5481,918897,0
1991-05-17,0.531,0.5481,0.531,0.531,286209,0
1991-05-20,0.5481,0.5651,0.5396,0.5481,2805645,0
1991-05-21,0.5651,0.6161,0.5651,0.5947,2086343,0
1991-05-22,0.6161,0.629,0.6161,0.6161,1133557,0
1991-05-23,0.629,0.629,0.6032,0.6161,888766,0
1991-05-24,0.6201,0.6201,0.5947,0.6032,116745,0
1991-05-28,0.6201,0.6201,0.5736,0.5863,828515,0
1991-05-29,0.5863,0.5863,0.5736,0.5778,1190045,0
1991-05-30,0.5863,0.6201,0.5863,0.6201,1781301,0
1991-05-31,0.6076,0.633,0.6076,0.633,862407,0
1991-06-03,0.6201,0.6373,0.6201,0.6201,384128,0
1991-06-04,0.6201,0.633,0.6161,0.6161,361535,0
1991-06-05,0.629,0.629,0.6161,0.629,444383,0
1991-06-06,0.6161,0.633,0.6161,0.6161,203359,0
1991-06-07,0.629,0.629,0.6161,0.6161,312574,0
1991-06-10,0.6161,0.629,0.6161,0.629,154402,0
1991-06-11,0.629,0.6588,0.6161,0.6499,2700200,0
1991-06-12,0.6373,0.6499,0.6373,0.6373,2086343,0
1991-06-13,0.6373,0.6499,0.6373,0.6416,150639,0
1991-06-14,0.6499,0.6499,0.6373,0.6499,3837519,0
1991-06-17,0.6499,0.6588,0.6373,0.6588,862407,0
1991-06-18,0.6459,0.6499,0.6459,0.6459,305044,0
1991-06-19,0.6459,0.6588,0.6373,0.6373,708002,0
1991-06-20,0.6588,0.6588,0.6373,0.6499,218427,0
1991-06-21,0.6373,0.6588,0.6373,0.6373,48958,0
1991-06-24,0.6373,0.6499,0.629,0.633,455683,0
1991-06-25,0.6201,0.633,0.5863,0.6032,1540280,0
1991-06-26,0.6032,0.6032,0.5651,0.5863,828515,0
1991-06-27,0.5863,0.5991,0.5736,0.5863,869941,0
1991-06-28,0.5778,0.6032,0.5736,0.5863,1431065,0
1991-07-01,0.5863,0.6076,0.5736,0.6076,677875,0
1991-07-02,0.6161,0.6201,0.6032,0.6032,519702,0
1991-07-03,0.6032,0.6076,0.6032,0.6076,184533,0
1991-07-08,0.6161,0.6161,0.6032,0.6032,376597,0
1991-07-09,0.6161,0.629,0.6032,0.6161,1299259,0
1991-07-10,0.629,0.629,0.6161,0.6161,199595,0
1991-07-11,0.629,0.629,0.629,0.629,3764,0
1991-07-12,0.6161,0.633,0.6161,0.6161,3415729,0
1991-07-15,0.6161,0.629,0.6161,0.6161,689170,0
1991-07-16,0.6161,0.629,0.6076,0.6161,2221921,0
1991-07-17,0.6076,0.633,0.6076,0.633,772025,0
1991-07-18,0.633,0.6373,0.6201,0.629,1336917,0
1991-07-19,0.629,0.6459,0.629,0.633,365301,0
1991-07-22,0.629,0.6459,0.629,0.629,71552,0
1991-07-23,0.6459,0.6459,0.629,0.6373,542299,0
1991-07-24,0.629,0.6373,0.629,0.629,809681,0
1991-07-25,0.629,0.6373,0.629,0.629,124279,0
1991-07-26,0.629,0.629,0.6161,0.6246,982918,0
1991-07-29,0.629,0.633,0.6201,0.633,97913,0
1991-07-30,0.6246,0.6459,0.6201,0.6373,2154133,0
1991-07-31,0.6373,0.6373,0.629,0.629,210894,0
1991-08-01,0.6459,0.6669,0.633,0.6588,1246537,0
1991-08-02,0.6669,0.6669,0.6459,0.6588,97913,0
1991-08-05,0.6588,0.6588,0.6459,0.6459,116745,0
1991-08-06,0.6459,0.6459,0.633,0.6459,602552,0
1991-08-07,0.6499,0.6499,0.633,0.6499,621383,0
1991-08-08,0.633,0.6499,0.633,0.633,60255,0
1991-08-09,0.633,0.6459,0.633,0.633,418020,0
1991-08-12,0.633,0.6499,0.633,0.6373,421789,0
1991-08-13,0.6499,0.6499,0.6373,0.6373,568662,0
1991-08-14,0.6588,0.6669,0.629,0.629,704237,0
1991-08-15,0.6588,0.6588,0.6459,0.6459,568662,0
1991-08-16,0.6373,0.6459,0.6373,0.6373,312574,0
1991-08-19,0.6161,0.633,0.6032,0.6161,964086,0
1991-08-20,0.633,0.6373,0.6201,0.629,463214,0
1991-08-21,0.6499,0.6588,0.633,0.633,259850,0
1991-08-22,0.6588,0.6926,0.6459,0.6883,4187758,0
1991-08-23,0.6715,0.7138,0.6715,0.7138,4865631,0
1991-08-26,0.7138,0.7181,0.7012,0.7054,297512,0
1991-08-27,0.7054,0.7138,0.7012,0.7012,1803899,0
1991-08-28,0.7181,0.7394,0.7054,0.7394,1438596,0
1991-08-29,0.7181,0.7394,0.7181,0.7181,651513,0
1991-08-30,0.7394,0.7434,0.7181,0.7434,1239003,0
1991-09-03,0.7266,0.7394,0.7266,0.7266,3939199,0
1991-09-04,0.7266,0.735,0.7266,0.7266,1065766,0
1991-09-05,0.7266,0.735,0.7266,0.735,975385,0
1991-09-06,0.735,0.7394,0.7266,0.735,335167,0
1991-09-09,0.7394,0.7434,0.7266,0.7434,538534,0
1991-09-10,0.735,0.7394,0.7138,0.7181,2346200,0
1991-09-11,0.7138,0.735,0.7138,0.735,670342,0
1991-09-12,0.7181,0.735,0.7181,0.7181,2214387,0
1991-09-13,0.7266,0.7266,0.7054,0.7138,839809,0
1991-09-16,0.7054,0.7138,0.7012,0.7012,33895,0
1991-09-17,0.7012,0.7266,0.7012,0.7138,726831,0
1991-09-18,0.7054,0.7138,0.7054,0.7138,4982377,0
1991-09-19,0.7138,0.7138,0.7054,0.7054,278682,0
1991-09-20,0.7054,0.7138,0.7054,0.7138,56486,0
1991-09-23,0.7138,0.7138,0.7054,0.7054,18829,0
1991-09-24,0.7138,0.7138,0.7054,0.7138,52726,0
1991-09-25,0.7054,0.7138,0.7054,0.7054,180765,0
1991-09-26,0.7012,0.7012,0.6842,0.6926,734363,0
1991-09-27,0.6842,0.6926,0.6588,0.6588,546065,0
1991-09-30,0.6715,0.6715,0.6588,0.6715,222194,0
1991-10-01,0.6588,0.6715,0.6588,0.6588,128044,0
1991-10-02,0.6588,0.6715,0.6588,0.6669,105446,0
1991-10-03,0.6669,0.6669,0.6416,0.6499,418020,0
1991-10-04,0.6373,0.6715,0.6373,0.6715,1348214,0
1991-10-07,0.6715,0.6842,0.6588,0.6794,1348214,0
1991-10-08,0.6669,0.6794,0.6669,0.6794,380361,0
1991-10-09,0.6669,0.6794,0.6588,0.6588,225957,0
1991-10-10,0.6499,0.6588,0.6032,0.6201,2542028,0
1991-10-11,0.6161,0.6161,0.5438,0.6032,7697639,0
1991-10-14,0.5947,0.6201,0.5947,0.6201,3773500,0
1991-10-15,0.6201,0.6499,0.6076,0.6499,5181972,0
1991-10-16,0.6588,0.6588,0.6459,0.6499,2101409,0
1991-10-17,0.6459,0.6588,0.6459,0.6588,101682,0
1991-10-18,0.6588,0.6588,0.6459,0.6459,26359,0
1991-10-21,0.6588,0.6588,0.633,0.633,372832,0
1991-10-22,0.6459,0.6499,0.6373,0.6373,670342,0
1991-10-23,0.6588,0.6588,0.6499,0.6499,282446,0
1991-10-24,0.6459,0.6588,0.6459,0.6588,131809,0
1991-10-25,0.6459,0.6588,0.6459,0.6588,30128,0
1991-10-28,0.6588,0.6588,0.6459,0.6499,67787,0
1991-10-29,0.6588,0.6588,0.6459,0.6588,146870,0
1991-10-30,0.6715,0.6715,0.6588,0.6715,79087,0
1991-10-31,0.6588,0.6794,0.6588,0.6794,271147,0
1991-11-01,0.6794,0.6794,0.6588,0.6794,52726,0
1991-11-04,0.6588,0.7138,0.6588,0.7138,1201341,0
1991-11-05,0.7012,0.7434,0.7012,0.7394,708002,0
1991-11-06,0.7394,0.7394,0.7266,0.7266,956556,0
1991-11-07,0.7266,0.735,0.7266,0.7266,1325619,0
1991-11-08,0.735,0.735,0.7181,0.7181,203359,0
1991-11-11,0.7181,0.735,0.7054,0.7138,587495,0
1991-11-12,0.7138,0.7138,0.6842,0.7012,233489,0
1991-11-13,0.6926,0.6926,0.6842,0.6842,94151,0
1991-11-14,0.7012,0.7012,0.6842,0.7012,504640,0
1991-11-15,0.7012,0.7054,0.6842,0.6842,1412236,0
1991-11-18,0.6794,0.6926,0.6715,0.6926,647746,0
1991-11-19,0.6842,0.6842,0.6588,0.6669,896301,0
1991-11-20,0.6588,0.6715,0.6588,0.6588,146870,0
1991-11-21,0.6715,0.6715,0.6588,0.6715,745664,0
1991-11-22,0.6794,0.6794,0.6669,0.6669,222194,0
1991-11-25,0.6794,0.6794,0.6669,0.6715,1269133,0
1991-11-26,0.6715,0.6715,0.6588,0.6588,380361,0
1991-11-27,0.6715,0.6715,0.6627,0.6715,391658,0
1991-11-29,0.6715,0.6715,0.6715,0.6715,33895,0
1991-12-02,0.6715,0.6794,0.6588,0.6794,790854,0
1991-12-03,0.6715,0.6842,0.6459,0.6715,802150,0
1991-12-04,0.6715,0.6715,0.6459,0.6459,1284195,0
1991-12-05,0.6499,0.6669,0.6499,0.6499,772025,0
1991-12-06,0.6669,0.6669,0.6499,0.6669,847344,0
1991-12-09,0.6459,0.6715,0.6459,0.6459,2176731,0
1991-12-10,0.6669,0.6715,0.6499,0.6499,406728,0
1991-12-11,0.6499,0.6715,0.6499,0.6588,1250302,0
1991-12-12,0.6715,0.6715,0.6715,0.6715,165706,0
1991-12-13,0.6715,0.6842,0.6669,0.6669,105446,0
1991-12-16,0.6669,0.6842,0.6669,0.6669,131809,0
1991-12-17,0.6842,0.7054,0.6669,0.6926,1261599,0
1991-12-18,0.7181,0.7181,0.6926,0.6926,67787,0
1991-12-19,0.6926,0.7181,0.6926,0.7181,5291185,0
1991-12-20,0.7181,0.735,0.7054,0.735,798388,0
1991-12-23,0.7181,0.7562,0.7181,0.7562,979153,0
1991-12-24,0.7519,0.8116,0.7519,0.7904,1751173,0
1991-12-26,0.7904,0.8369,0.7904,0.8197,997981,0
1991-12-27,0.8197,0.8369,0.8197,0.8243,289980,0
1991-12-30,0.8197,0.8454,0.8197,0.8325,595021,0
1991-12-31,0.8325,0.8708,0.8325,0.8668,2184261,0
1992-01-02,0.8497,0.8668,0.8497,0.8668,1069533,0
1992-01-03,0.8497,0.8668,0.8497,0.8497,237255,0
1992-01-06,0.8497,0.8668,0.8497,0.8497,1016810,0
1992-01-07,0.8369,0.8581,0.8075,0.8197,2534493,0
1992-01-08,0.8116,0.8454,0.8116,0.8243,1246537,0
1992-01-09,0.8454,0.8922,0.8243,0.8836,2180492,0
1992-01-10,0.8668,0.8964,0.8668,0.8922,994215,0
1992-01-13,0.8964,0.8964,0.8497,0.8708,1909342,0
1992-01-14,0.8708,0.901,0.8497,0.901,636447,0
1992-01-15,0.901,0.9431,0.8922,0.9089,1329387,0
1992-01-16,0.9089,0.9089,0.8497,0.8668,3204839,0
1992-01-17,0.8836,0.8836,0.8668,0.8751,131809,0
1992-01-20,0.8836,0.8922,0.8668,0.8708,3588968,0
1992-01-21,0.8836,0.8836,0.8243,0.8454,949023,0
1992-01-22,0.8325,0.8497,0.8325,0.8497,583725,0
1992-01-23,0.8581,0.9221,0.8581,0.8964,2911093,0
1992-01-24,0.9089,0.9687,0.901,0.9474,2922391,0
1992-01-27,0.9644,0.9644,0.8454,0.8751,7607257,0
1992-01-28,0.8708,0.8922,0.8497,0.8751,1796366,0
1992-01-29,0.8751,0.8964,0.8751,0.8751,6695892,0
1992-01-30,0.8836,0.8922,0.8497,0.8668,1419771,0
1992-01-31,0.8581,0.8668,0.8454,0.8497,1449898,0
1992-02-03,0.8708,0.8836,0.8454,0.8454,843577,0
1992-02-04,0.8668,0.8668,0.8325,0.8325,1517685,0
1992-02-05,0.8497,0.8497,0.8325,0.8497,305044,0
1992-02-06,0.8497,0.8708,0.8325,0.8541,930197,0
1992-02-07,0.8668,0.8668,0.8369,0.8497,557364,0
1992-02-10,0.8369,0.8497,0.8369,0.8497,274914,0
1992-02-11,0.8497,0.8581,0.8454,0.8454,538534,0
1992-02-12,0.8581,0.8922,0.8454,0.8922,470745,0
1992-02-13,0.8708,0.9307,0.8708,0.9221,2011028,0
1992-02-14,0.9221,0.9221,0.9089,0.9178,274914,0
1992-02-18,0.9221,0.9221,0.901,0.9089,305044,0
1992-02-19,0.8964,0.9089,0.8751,0.8751,2135301,0
1992-02-20,0.8836,0.8922,0.8751,0.8751,192065,0
1992-02-21,0.8797,0.8922,0.8751,0.8751,4432543,0
1992-02-24,0.8836,0.8836,0.8751,0.8797,248554,0
1992-02-25,0.8454,0.8454,0.8197,0.8197,1928179,0
1992-02-26,0.8454,0.8454,0.8197,0.8243,444383,0
1992-02-27,0.8243,0.8454,0.8243,0.8369,5276124,0
1992-02-28,0.8369,0.8369,0.8243,0.8369,2301005,0
1992-03-02,0.8325,0.8922,0.8325,0.8708,1931940,0
1992-03-03,0.8708,0.8922,0.8668,0.8668,2447878,0
1992-03-04,0.8708,0.8708,0.8497,0.8668,259850,0
1992-03-05,0.8454,0.8581,0.8413,0.8454,1065766,0
1992-03-06,0.8454,0.8454,0.8325,0.8369,135576,0
1992-03-09,0.8325,0.8454,0.8325,0.8325,271147,0
1992-03-10,0.8454,0.8581,0.8413,0.8581,613851,0
1992-03-11,0.8581,0.8581,0.8369,0.8369,595021,0
1992-03-12,0.8369,0.8369,0.8075,0.8116,1208874,0
1992-03-13,0.8116,0.8197,0.7987,0.8116,711766,0
1992-03-16,0.8197,0.8369,0.7987,0.8325,926431,0
1992-03-17,0.8369,0.8581,0.8197,0.8369,1788833,0
1992-03-18,0.8454,0.8668,0.8454,0.8454,1969601,0
1992-03-19,0.8581,0.8581,0.8454,0.8454,274914,0
1992-03-20,0.8581,0.8581,0.8454,0.8581,109212,0
1992-03-23,0.8581,0.8751,0.8581,0.8708,820982,0
1992-03-24,0.8708,0.8836,0.8668,0.8668,598787,0
1992-03-25,0.8668,0.8836,0.8668,0.8668,41427,0
1992-03-26,0.8836,0.9178,0.8751,0.8964,964086,0
1992-03-27,0.8964,0.9135,0.8708,0.8708,1035641,0
1992-03-30,0.8708,0.8708,0.8497,0.8581,858640,0
1992-03-31,0.8708,0.8836,0.8075,0.8075,2020441,0
1992-04-01,0.8197,0.8581,0.8075,0.8497,2602284,0
1992-04-02,0.8708,0.8708,0.8197,0.8197,1227707,0
1992-04-03,0.8325,0.8325,0.7774,0.7904,10872347,0
1992-04-06,0.8075,0.8075,0.7904,0.8075,563014,0
1992-04-07,0.8075,0.8197,0.7904,0.8197,1640078,0
1992-04-08,0.7904,0.8075,0.7648,0.7648,2649361,0
1992-04-09,0.7774,0.8454,0.7774,0.8197,1598652,0
1992-04-10,0.8325,0.8581,0.8197,0.8454,979153,0
1992-04-13,0.8581,0.9135,0.8325,0.8836,971621,0
1992-04-14,0.9391,0.9644,0.9135,0.9135,1028113,0
1992-04-15,0.9135,0.9474,0.9135,0.9474,335167,0
1992-04-16,0.9474,0.9474,0.9135,0.9135,711766,0
1992-04-20,0.8964,0.9135,0.8454,0.8454,713653,0
1992-04-21,0.8708,0.8708,0.8325,0.8581,621383,0
1992-04-22,0.8581,0.8581,0.8325,0.8325,225957,0
1992-04-23,0.8581,0.8581,0.8243,0.8325,805919,0
1992-04-24,0.8454,0.8454,0.8325,0.8325,314458,0
1992-04-27,0.8325,0.8454,0.8197,0.8197,218427,0
1992-04-28,0.8325,0.8325,0.7904,0.7904,2122119,0
1992-04-29,0.7904,0.8325,0.7904,0.8075,574307,0
1992-04-30,0.8325,0.8581,0.8075,0.8325,1065766,0
1992-05-01,0.8581,0.8581,0.8197,0.8197,4061599,0
1992-05-04,0.8454,0.8581,0.8197,0.8581,1404707,0
1992-05-05,0.8708,0.9135,0.8581,0.8708,1139206,0
1992-05-06,0.8708,0.9135,0.8708,0.8836,3910958,0
1992-05-07,0.9135,0.9135,0.8708,0.8964,1453663,0
1992-05-08,0.8964,0.8964,0.8708,0.8836,335167,0
1992-05-11,0.8708,0.8964,0.8708,0.8964,365301,0
1992-05-12,0.8964,0.9135,0.8708,0.8836,1037525,0
1992-05-13,0.8836,0.9135,0.8836,0.8964,1342569,0
1992-05-14,0.8964,0.8964,0.8497,0.8581,745664,0
1992-05-15,0.8581,0.8581,0.8197,0.8325,386011,0
1992-05-18,0.8325,0.8581,0.8197,0.8325,453799,0
1992-05-19,0.8581,0.8581,0.8325,0.8581,120511,0
1992-05-20,0.8581,0.8708,0.8325,0.8454,239137,0
1992-05-21,0.8708,0.8708,0.8454,0.8454,252322,0
1992-05-22,0.8708,0.8708,0.8581,0.8581,237255,0
1992-05-26,0.8708,0.8751,0.8581,0.8708,546065,0
1992-05-27,0.8836,0.9049,0.8581,0.8836,378479,0
1992-05-28,0.8708,0.9135,0.8708,0.8708,126161,0
1992-05-29,0.8708,0.9391,0.8708,0.8964,3824341,0
1992-06-01,0.9221,0.9221,0.8964,0.9135,372832,0
1992-06-02,0.9135,0.9221,0.8964,0.8964,399190,0
1992-06-03,0.9135,0.9221,0.8836,0.8836,116745,0
1992-06-04,0.9221,0.9221,0.8964,0.9221,1031876,0
1992-06-05,0.9178,0.9221,0.8836,0.9135,2261463,0
1992-06-08,0.8836,0.9772,0.8836,0.9391,3658637,0
1992-06-09,0.9221,0.9644,0.8836,0.8836,2268995,0
1992-06-10,0.8836,0.8964,0.8454,0.8581,832276,0
1992-06-11,0.8708,0.8708,0.8454,0.8668,340818,0
1992-06-12,0.8454,0.8708,0.8197,0.8197,804033,0
1992-06-15,0.8197,0.8325,0.8197,0.8197,1082717,0
1992-06-16,0.8197,0.8708,0.8197,0.8581,1110961,0
1992-06-17,0.8708,0.8708,0.8454,0.8454,1124140,0
1992-06-18,0.8708,0.8708,0.8454,0.8454,126161,0
1992-06-19,0.8708,0.9391,0.8454,0.8964,2278408,0
1992-06-22,0.8964,0.9221,0.8454,0.8497,3383725,0
1992-06-23,0.8454,0.8581,0.8454,0.8497,647746,0
1992-06-24,0.8581,0.8581,0.8325,0.8325,1165568,0
1992-06-25,0.8497,0.8497,0.8325,0.8454,1907463,0
1992-06-26,0.8325,0.8454,0.8325,0.8454,1035641,0
1992-06-29,0.8454,0.8836,0.8454,0.8581,1461195,0
1992-06-30,0.8708,0.8836,0.8581,0.8581,1832144,0
1992-07-01,0.8836,0.8836,0.8581,0.8836,416139,0
1992-07-02,0.8836,0.8964,0.8708,0.8836,10164348,0
1992-07-06,0.8922,0.9135,0.8836,0.8836,596904,0
1992-07-07,0.9135,0.9221,0.8836,0.8964,1159918,0
1992-07-08,0.8836,0.8964,0.8836,0.8964,246672,0
1992-07-09,0.8964,0.9135,0.8836,0.8836,740011,0
1992-07-10,0.8836,0.9135,0.8836,0.8964,169466,0
1992-07-13,0.9135,0.9391,0.8836,0.9135,1210762,0
1992-07-14,0.9135,0.9391,0.9135,0.9135,71552,0
1992-07-15,0.9391,0.9644,0.9221,0.9431,2268995,0
1992-07-16,0.9391,0.9644,0.9391,0.9391,760726,0
1992-07-17,0.9644,0.9644,0.9221,0.9391,975385,0
1992-07-20,0.9474,0.9474,0.9391,0.9474,280565,0
1992-07-21,0.9644,0.9644,0.9391,0.9644,418020,0
1992-07-22,0.9644,0.9772,0.9391,0.9474,2210626,0
1992-07-23,0.9474,0.9772,0.9391,0.9474,1513919,0
1992-07-24,0.9391,0.9644,0.9391,0.9391,48958,0
1992-07-27,0.9391,0.9474,0.9391,0.9431,220312,0
1992-07-28,0.9391,0.9644,0.9391,0.9474,5925751,0
1992-07-29,0.9221,0.9474,0.9135,0.9178,1425419,0
1992-07-30,0.9221,0.9391,0.9135,0.9221,532886,0
1992-07-31,0.9135,0.9391,0.9135,0.9391,410489,0
1992-08-03,0.9307,0.9391,0.9135,0.9391,555481,0
1992-08-04,0.9391,0.9391,0.9135,0.9391,65903,0
1992-08-05,0.9391,0.9391,0.9221,0.9221,158171,0
1992-08-06,0.9391,0.9391,0.9221,0.9221,743779,0
1992-08-07,0.9221,0.9391,0.9221,0.9307,962204,0
1992-08-10,0.9391,0.9391,0.9135,0.9307,139342,0
1992-08-11,0.9391,0.9644,0.9221,0.9307,1770007,0
1992-08-12,0.9221,0.9474,0.9221,0.9391,203359,0
1992-08-13,0.9221,0.9474,0.9221,0.9221,318225,0
1992-08-14,0.9391,0.9391,0.9221,0.9307,384128,0
1992-08-17,0.9391,0.9644,0.9221,0.9558,578075,0
1992-08-18,0.9644,0.9772,0.9391,0.9558,355884,0
1992-08-19,0.9474,0.9772,0.9474,0.9474,178882,0
1992-08-20,0.9772,0.9772,0.9474,0.9772,257966,0
1992-08-21,0.9772,0.9772,0.9221,0.9221,1775655,0
1992-08-24,0.9221,0.9221,0.8836,0.8964,642096,0
1992-08-25,0.8964,0.9135,0.8751,0.8836,1058237,0
1992-08-26,0.8964,0.8964,0.8708,0.8964,280565,0
1992-08-27,0.8964,0.8964,0.8708,0.8708,257966,0
1992-08-28,0.8708,0.8964,0.8708,0.8751,476397,0
1992-08-31,0.8964,0.8964,0.8708,0.8708,154402,0
1992-09-01,0.8708,0.8964,0.8708,0.8708,54609,0
1992-09-02,0.8964,0.8964,0.8708,0.8708,231606,0
1992-09-03,0.8964,0.8964,0.8708,0.8836,180765,0
1992-09-04,0.8836,0.8964,0.8836,0.8836,487694,0
1992-09-08,0.8964,0.8964,0.8836,0.8836,137456,0
1992-09-09,0.8836,0.8964,0.8836,0.8836,229724,0
1992-09-10,0.8836,0.9135,0.8836,0.9049,800267,0
1992-09-11,0.8964,0.9135,0.8964,0.9135,62138,0
1992-09-14,0.8964,0.9772,0.8964,0.9644,1156155,0
1992-09-15,0.9391,0.9644,0.9391,0.9391,69670,0
1992-09-16,0.9221,0.9474,0.9221,0.9221,485810,0
1992-09-17,0.9221,0.9474,0.9135,0.9307,896301,0
1992-09-18,0.9391,0.9391,0.9221,0.9221,216541,0
1992-09-21,0.9391,0.9644,0.9221,0.9221,623266,0
1992-09-22,0.9221,0.9644,0.9221,0.9221,184533,0
1992-09-23,0.9474,0.9474,0.8964,0.8964,869941,0
1992-09-24,0.9135,0.9135,0.8964,0.9135,109212,0
1992-09-25,0.8836,0.9135,0.8454,0.8454,1429185,0
1992-09-28,0.8581,0.8581,0.8454,0.8581,610083,0
1992-09-29,0.8581,0.8708,0.8454,0.8581,116745,0
1992-09-30,0.8708,0.8708,0.8454,0.8581,1272895,0
1992-10-01,0.8454,0.8708,0.8454,0.8581,320107,0
1992-10-02,0.8454,0.8581,0.8075,0.8197,643982,0
1992-10-05,0.7904,0.8197,0.7394,0.7904,1248416,0
1992-10-06,0.7904,0.8075,0.7648,0.7774,2884730,0
1992-10-07,0.7904,0.8197,0.7648,0.8075,2216272,0
1992-10-08,0.8075,0.8454,0.7904,0.8325,2297242,0
1992-10-09,0.8454,0.8454,0.8197,0.8197,675989,0
1992-10-12,0.8325,0.8454,0.8243,0.8325,261733,0
1992-10-13,0.8454,0.8708,0.8197,0.8454,1107194,0
1992-10-14,0.8325,0.8964,0.8325,0.8708,561131,0
1992-10-15,0.8836,0.9221,0.8581,0.8836,1272895,0
1992-10-16,0.8836,0.9135,0.8708,0.8836,647746,0
1992-10-19,0.9135,0.9474,0.9135,0.9221,779554,0
1992-10-20,0.9474,0.9474,0.9135,0.9135,1948886,0
1992-10-21,0.9135,0.9391,0.9135,0.9135,80969,0
1992-10-22,0.9391,0.9391,0.9135,0.9221,62138,0
1992-10-23,0.9391,0.9391,0.9135,0.9391,321990,0
1992-10-26,0.9135,0.9474,0.9135,0.9221,937725,0
1992-10-27,0.9221,0.9474,0.9221,0.9221,197712,0
1992-10-28,0.9221,1.0283,0.9221,1.0028,2922391,0
1992-10-29,1.0283,1.0283,0.9897,0.9897,672224,0
1992-10-30,1.0283,1.0283,0.9897,0.9897,346472,0
1992-11-02,0.9897,1.0028,0.9772,0.9897,687289,0
1992-11-03,1.0152,1.0152,0.9897,0.9897,273030,0
1992-11-04,0.9897,1.0152,0.9897,1.0152,788969,0
1992-11-05,1.0152,1.0283,0.9897,1.0283,408609,0
1992-11-06,1.0283,1.0283,1.0028,1.0028,1063886,0
1992-11-09,1.0152,1.0152,0.9897,0.9897,163823,0
1992-11-10,1.0152,1.0152,0.9897,0.9897,679756,0
1992-11-11,0.9897,1.0152,0.9897,1.0028,576192,0
1992-11-12,1.0152,1.0152,0.9897,1.0028,3764084,0
1992-11-13,1.0152,1.0152,0.9897,0.9897,112981,0
1992-11-16,0.9897,1.045,0.9897,1.0028,461330,0
1992-11-17,1.045,1.045,1.0028,1.0028,171350,0
1992-11-18,1.045,1.1215,1.0028,1.079,4408060,0
1992-11-19,1.079,1.1215,1.0534,1.0534,3652990,0
1992-11-20,1.0707,1.0707,1.0283,1.045,723066,0
1992-11-23,1.0534,1.0534,1.045,1.045,118625,0
1992-11-24,1.0534,1.079,1.045,1.045,365301,0
1992-11-25,1.045,1.079,1.045,1.0707,638333,0
1992-11-27,1.0707,1.096,1.045,1.0707,229724,0
1992-11-30,1.096,1.096,1.0707,1.0707,2333016,0
1992-12-01,1.079,1.079,1.0707,1.0707,858640,0
1992-12-02,1.079,1.079,1.0283,1.0707,745664,0
1992-12-03,1.0283,1.0707,1.0283,1.045,263618,0
1992-12-04,1.045,1.0707,1.045,1.045,88500,0
1992-12-07,1.045,1.0707,1.045,1.0707,913245,0
1992-12-08,1.0707,1.1343,1.0707,1.1089,2276527,0
1992-12-09,1.1215,1.1215,1.0707,1.079,764491,0
1992-12-10,1.075,1.079,1.045,1.0534,2253931,0
1992-12-11,1.045,1.0534,1.045,1.045,990448,0
1992-12-14,1.0534,1.079,1.045,1.0534,1218293,0
1992-12-15,1.0534,1.079,1.0534,1.0707,1645729,0
1992-12-16,1.096,1.096,1.0707,1.0707,685407,0
1992-12-17,1.096,1.096,1.0707,1.0707,515939,0
1992-12-18,1.096,1.1089,1.0707,1.0707,325758,0
1992-12-21,1.0707,1.1215,1.0707,1.096,570539,0
1992-12-22,1.096,1.1215,1.096,1.1089,146870,0
1992-12-23,1.096,1.1215,1.096,1.096,487694,0
1992-12-24,1.1215,1.1215,1.096,1.096,77203,0
1992-12-28,1.1215,1.1215,1.096,1.096,284331,0
1992-12-29,1.1215,1.1471,1.096,1.1471,967854,0
1992-12-30,1.1343,1.1471,1.1089,1.1089,10025008,0
1992-12-31,1.1343,1.1601,1.079,1.096,4210350,0
1993-01-04,1.079,1.096,1.0534,1.0707,732482,0
1993-01-05,1.0534,1.079,1.0534,1.0534,926431,0
1993-01-06,1.079,1.079,1.0534,1.0623,463214,0
1993-01-07,1.0534,1.0707,1.0534,1.0534,775791,0
1993-01-08,1.0534,1.0534,1.0283,1.0283,834161,0
1993-01-11,1.0283,1.0534,1.0283,1.0534,559246,0
1993-01-12,1.045,1.0534,1.0028,1.0028,5920098,0
1993-01-13,1.0152,1.0152,1.0028,1.0028,1677737,0
1993-01-14,1.0152,1.0283,1.0028,1.0028,965970,0
1993-01-15,1.0283,1.0283,1.0028,1.0283,436853,0
1993-01-18,1.0283,1.0283,1.0028,1.0283,77203,0
1993-01-19,1.0028,1.079,1.0028,1.0534,1775655,0
1993-01-20,1.0534,1.096,1.0534,1.0534,911362,0
1993-01-21,1.096,1.1089,1.0534,1.0707,335167,0
1993-01-22,1.1089,1.1343,1.0707,1.1089,1186279,0
1993-01-25,1.1215,1.2278,1.1215,1.177,2483656,0
1993-01-26,1.1601,1.2024,1.1471,1.1471,647746,0
1993-01-27,1.1471,1.177,1.1215,1.1215,1274781,0
1993-01-28,1.1601,1.1812,1.1343,1.1471,596904,0
1993-01-29,1.177,1.2152,1.1471,1.1851,1218293,0
1993-02-01,1.2024,1.2024,1.177,1.177,559246,0
1993-02-02,1.2024,1.2024,1.177,1.177,148756,0
1993-02-03,1.2024,1.2024,1.177,1.177,502760,0
1993-02-04,1.2024,1.2024,1.177,1.177,387895,0
1993-02-05,1.2024,1.2024,1.1851,1.2024,444383,0
1993-02-08,1.1851,1.2024,1.177,1.2024,2436583,0
1993-02-09,1.177,1.2024,1.1471,1.1471,254203,0
1993-02-10,1.177,1.1812,1.1343,1.177,472627,0
1993-02-11,1.1851,1.2024,1.1601,1.2024,363416,0
1993-02-12,1.1851,1.2024,1.177,1.177,617620,0
1993-02-16,1.177,1.1851,1.1215,1.1215,2685135,0
1993-02-17,1.1215,1.1343,1.096,1.096,395429,0
1993-02-18,1.1132,1.1471,1.1132,1.1343,578075,0
1993-02-19,1.1215,1.1601,1.1215,1.1343,482044,0
1993-02-22,1.1601,1.1601,1.096,1.096,344587,0
1993-02-23,1.1215,1.1215,1.0833,1.096,2333016,0
1993-02-24,1.1089,1.1515,1.1089,1.1215,719302,0
1993-02-25,1.1515,1.1515,1.1215,1.1215,133692,0
1993-02-26,1.1343,1.2024,1.1343,1.1601,410489,0
1993-03-01,1.1851,1.1851,1.1601,1.1851,792731,0
1993-03-02,1.1851,1.1851,1.1601,1.1601,591257,0
1993-03-03,1.1601,1.1851,1.1601,1.1601,907601,0
1993-03-04,1.1851,1.2152,1.1601,1.177,387895,0
1993-03-05,1.177,1.2152,1.177,1.1851,227841,0
1993-03-08,1.2152,1.2152,1.1851,1.2107,3074912,0
1993-03-09,1.2024,1.2278,1.2024,1.2152,1355748,0
1993-03-10,1.2278,1.2406,1.2152,1.2152,943375,0
1993-03-11,1.2152,1.2406,1.2152,1.2152,406728,0
1993-03-12,1.2152,1.2406,1.2152,1.2152,105446,0
1993-03-15,1.2406,1.2406,1.2152,1.2152,244791,0
1993-03-16,1.2406,1.2406,1.2152,1.2406,576192,0
1993-03-17,1.2278,1.3088,1.2278,1.2531,1463078,0
1993-03-18,1.2917,1.2917,1.2531,1.2832,105446,0
1993-03-19,1.2832,1.317,1.2832,1.313,856756,0
1993-03-22,1.2917,1.3088,1.2662,1.2917,852991,0
1993-03-23,1.2662,1.2917,1.2406,1.2531,1190045,0
1993-03-24,1.2531,1.2832,1.2406,1.2531,107330,0
1993-03-25,1.2531,1.2832,1.2531,1.2531,267383,0
1993-03-26,1.2832,1.2917,1.2531,1.2531,809681,0
1993-03-29,1.317,1.317,1.2832,1.2917,544184,0
1993-03-30,1.2917,1.3343,1.2917,1.2917,2519431,0
1993-03-31,1.3343,1.3724,1.3088,1.3468,1950770,0
1993-04-01,1.3468,1.3724,1.3343,1.3468,574307,0
1993-04-02,1.3724,1.3724,1.3468,1.3468,668461,0
1993-04-05,1.3468,1.3596,1.317,1.317,1316205,0
1993-04-06,1.3343,1.3596,1.2832,1.2832,937725,0
1993-04-07,1.3088,1.3088,1.2832,1.2832,276804,0
1993-04-08,1.3088,1.3088,1.2832,1.3088,681641,0
1993-04-12,1.2832,1.317,1.2832,1.2917,657164,0
1993-04-13,1.317,1.317,1.2917,1.317,363416,0
1993-04-14,1.317,1.3343,1.2917,1.2917,625146,0
1993-04-15,1.317,1.317,1.2917,1.2917,723066,0
1993-04-16,1.317,1.317,1.2662,1.2662,3170946,0
1993-04-19,1.2662,1.2832,1.2531,1.2662,604440,0
1993-04-20,1.2531,1.2662,1.2278,1.2278,2897910,0
1993-04-21,1.2406,1.2406,1.1851,1.2152,1643843,0
1993-04-22,1.2406,1.2406,1.2152,1.2152,370945,0
1993-04-23,1.2406,1.2406,1.2024,1.2024,730599,0
1993-04-26,1.2278,1.2278,1.177,1.177,348354,0
1993-04-27,1.2024,1.2024,1.177,1.177,514054,0
1993-04-28,1.177,1.2024,1.177,1.177,933959,0
1993-04-29,1.2024,1.2024,1.177,1.177,214660,0
1993-04-30,1.2024,1.2024,1.177,1.177,210894,0
1993-05-03,1.1939,1.2024,1.177,1.2024,1067655,0
1993-05-04,1.177,1.2152,1.177,1.1812,578075,0
1993-05-05,1.2152,1.2278,1.1851,1.1851,355884,0
1993-05-06,1.2406,1.2832,1.2152,1.2531,1075182,0
1993-05-07,1.2662,1.2662,1.2531,1.2531,193944,0
1993-05-10,1.2662,1.2662,1.2406,1.2531,402959,0
1993-05-11,1.2406,1.2662,1.2406,1.2406,107330,0
1993-05-12,1.2662,1.2662,1.2406,1.2406,116745,0
1993-05-13,1.2406,1.2662,1.2278,1.2278,749428,0
1993-05-14,1.2531,1.2531,1.2278,1.2278,171350,0
1993-05-17,1.2278,1.2662,1.2278,1.2406,557364,0
1993-05-18,1.2662,1.317,1.2531,1.2917,1092133,0
1993-05-19,1.2917,1.3088,1.2917,1.3088,301277,0
1993-05-20,1.3088,1.3847,1.2917,1.3596,1521453,0
1993-05-21,1.3596,1.4149,1.3596,1.3596,1721050,0
1993-05-24,1.3847,1.3847,1.3468,1.3468,519702,0
1993-05-25,1.3724,1.3847,1.3468,1.3468,1696570,0
1993-05-26,1.3847,1.3847,1.3468,1.3468,427438,0
1993-05-27,1.3596,1.3847,1.3596,1.3596,6187484,0
1993-05-28,1.3724,1.3724,1.2832,1.2832,664696,0
1993-06-01,1.2832,1.317,1.2662,1.2662,327638,0
1993-06-02,1.2531,1.3088,1.2531,1.2832,357766,0
1993-06-03,1.3088,1.3088,1.2832,1.2832,111100,0
1993-06-04,1.3088,1.3088,1.2832,1.2832,1045058,0
1993-06-07,1.2917,1.3088,1.2832,1.2832,88500,0
1993-06-08,1.3088,1.3088,1.2832,1.2917,242905,0
1993-06-09,1.3088,1.3343,1.2832,1.3088,602552,0
1993-06-10,1.3343,1.3724,1.317,1.3596,1474377,0
1993-06-11,1.3724,1.3724,1.3468,1.3468,2703967,0
1993-06-14,1.3724,1.3724,1.3343,1.3343,402959,0
1993-06-15,1.3343,1.3596,1.3343,1.3343,212779,0
1993-06-16,1.3343,1.3596,1.3343,1.3343,401078,0
1993-06-17,1.3596,1.3596,1.3343,1.3468,220312,0
1993-06-18,1.3343,1.3596,1.2917,1.3343,909480,0
1993-06-21,1.3343,1.3343,1.2917,1.2917,148756,0
1993-06-22,1.3343,1.3343,1.2832,1.2917,645862,0
1993-06-23,1.3088,1.3088,1.2278,1.2278,1323739,0
1993-06-24,1.2662,1.2662,1.2278,1.2278,431204,0
1993-06-25,1.2531,1.2917,1.2531,1.2874,706120,0
1993-06-28,1.2917,1.2917,1.2531,1.2832,600671,0
1993-06-29,1.2917,1.3088,1.2832,1.2832,497106,0
1993-06-30,1.3343,1.3343,1.3088,1.3088,2743508,0
1993-07-01,1.2917,1.317,1.2832,1.313,508406,0
1993-07-02,1.317,1.317,1.2917,1.2917,50840,0
1993-07-06,1.2832,1.317,1.2662,1.2662,563014,0
1993-07-07,1.3088,1.3088,1.2406,1.2406,4739470,0
1993-07-08,1.2662,1.2662,1.1601,1.2152,1579823,0
1993-07-09,1.2152,1.2531,1.2152,1.2278,1745527,0
1993-07-12,1.2531,1.2531,1.2278,1.2278,476397,0
1993-07-13,1.2531,1.2531,1.1851,1.1851,391658,0
1993-07-14,1.177,1.2278,1.1515,1.2024,4660387,0
1993-07-15,1.2024,1.2662,1.2024,1.2406,950905,0
1993-07-16,1.2406,1.2832,1.2406,1.2662,291866,0
1993-07-19,1.2662,1.2662,1.2406,1.2406,485810,0
1993-07-20,1.2662,1.2662,1.2406,1.2406,303161,0
1993-07-21,1.2662,1.2662,1.2406,1.2662,80969,0
1993-07-22,1.2662,1.2662,1.2406,1.2492,203359,0
1993-07-23,1.2406,1.2662,1.2406,1.2406,197712,0
1993-07-26,1.2662,1.2662,1.2406,1.2531,2146603,0
1993-07-27,1.2662,1.2662,1.2531,1.2531,361535,0
1993-07-28,1.2662,1.2662,1.2531,1.2531,1672088,0
1993-07-29,1.2662,1.2662,1.2531,1.2662,568662,0
1993-07-30,1.2662,1.2917,1.2531,1.2662,1186279,0
1993-08-02,1.2662,1.2917,1.2662,1.2662,433086,0
1993-08-03,1.2917,1.2917,1.2662,1.2662,229724,0
1993-08-04,1.2662,1.2917,1.2662,1.2917,77203,0
1993-08-05,1.2662,1.2917,1.2662,1.2662,122390,0
1993-08-06,1.2662,1.2917,1.2662,1.2744,440617,0
1993-08-09,1.2662,1.2917,1.2662,1.2662,297512,0
1993-08-10,1.2662,1.2917,1.2662,1.2662,932078,0
1993-08-11,1.2662,1.2917,1.2662,1.2662,233489,0
1993-08-12,1.2662,1.2917,1.2662,1.2662,335167,0
1993-08-13,1.2917,1.2917,1.2662,1.2662,280565,0
1993-08-16,1.2662,1.2917,1.2662,1.2662,628918,0
1993-08-17,1.2662,1.2917,1.2662,1.2832,391658,0
1993-08-18,1.2917,1.3088,1.2662,1.2832,1673974,0
1993-08-19,1.2917,1.317,1.2917,1.2917,947142,0
1993-08-20,1.317,1.317,1.2917,1.2917,75318,0
1993-08-23,1.317,1.317,1.2917,1.317,566776,0
1993-08-24,1.3088,1.317,1.3088,1.3088,1287960,0
1993-08-25,1.3088,1.317,1.3088,1.3088,730599,0
1993-08-26,1.3088,1.3468,1.3088,1.3255,529119,0
1993-08-27,1.317,1.3343,1.317,1.317,278682,0
1993-08-30,1.3343,1.3596,1.317,1.3343,602552,0
1993-08-31,1.3343,1.3596,1.3343,1.3468,109212,0
1993-09-01,1.3596,1.3596,1.3343,1.3343,237255,0
1993-09-02,1.3596,1.3596,1.3343,1.3343,751309,0
1993-09-03,1.3343,1.3596,1.3343,1.3343,610083,0
1993-09-07,1.3596,1.3596,1.3343,1.3343,3056080,0
1993-09-08,1.3343,1.3468,1.317,1.317,1721050,0
1993-09-09,1.3343,1.3468,1.317,1.3343,979153,0
1993-09-10,1.3343,1.3468,1.3343,1.3343,404845,0
1993-09-13,1.3468,1.3468,1.3343,1.3468,188302,0
1993-09-14,1.3343,1.3468,1.317,1.3343,817216,0
1993-09-15,1.3343,1.3468,1.3343,1.3343,337055,0
1993-09-16,1.3468,1.3468,1.3343,1.3343,419905,0
1993-09-17,1.3343,1.3639,1.3343,1.3468,1318087,0
1993-09-20,1.3468,1.3724,1.3468,1.3468,852991,0
1993-09-21,1.3468,1.3724,1.3468,1.3596,700468,0
1993-09-22,1.3724,1.3724,1.3468,1.3468,227841,0
1993-09-23,1.3724,1.3724,1.3468,1.3468,276804,0
1993-09-24,1.3724,1.3724,1.3468,1.3468,214660,0
1993-09-27,1.3468,1.3724,1.3468,1.3468,498989,0
1993-09-28,1.3724,1.3724,1.3468,1.3468,160057,0
1993-09-29,1.3724,1.3847,1.3468,1.3724,990448,0
1993-09-30,1.3847,1.3847,1.3596,1.3596,2255817,0
1993-10-01,1.3724,1.3977,1.3596,1.3724,482044,0
1993-10-04,1.3724,1.3847,1.3724,1.3724,333288,0
1993-10-05,1.3847,1.3977,1.3724,1.3977,380361,0
1993-10-06,1.3805,1.3977,1.3724,1.3847,468863,0
1993-10-07,1.3977,1.4531,1.3724,1.4149,1470609,0
1993-10-08,1.4531,1.521,1.4149,1.4784,1992199,0
1993-10-11,1.4913,1.4913,1.4784,1.4913,293746,0
1993-10-12,1.4784,1.521,1.4784,1.521,419905,0
1993-10-13,1.521,1.521,1.4913,1.521,250433,0
1993-10-14,1.521,1.6483,1.521,1.6102,3540008,0
1993-10-15,1.6102,1.6483,1.6102,1.623,1947005,0
1993-10-18,1.623,1.6483,1.623,1.623,1082717,0
1993-10-19,1.6483,1.6483,1.623,1.623,1312439,0
1993-10-20,1.6357,1.6483,1.6102,1.6483,2099527,0
1993-10-21,1.6483,1.6483,1.5974,1.5974,6808872,0
1993-10-22,1.5974,1.6357,1.5974,1.5974,2617348,0
1993-10-25,1.6357,1.6357,1.5974,1.6271,741895,0
1993-10-26,1.6357,1.6483,1.623,1.623,2048689,0
1993-10-27,1.6483,1.6483,1.623,1.623,333288,0
1993-10-28,1.623,1.6483,1.623,1.623,788969,0
1993-10-29,1.6483,1.6483,1.623,1.623,220312,0
1993-11-01,1.623,1.6483,1.6102,1.6102,964086,0
1993-11-02,1.6357,1.6357,1.5677,1.5677,1129791,0
1993-11-03,1.5677,1.5974,1.521,1.521,604440,0
1993-11-04,1.521,1.5422,1.5039,1.5039,852991,0
1993-11-05,1.5039,1.5847,1.4913,1.5422,2771751,0
1993-11-08,1.5847,1.5847,1.5422,1.5422,572430,0
1993-11-09,1.5847,1.6738,1.5593,1.6357,3434561,0
1993-11-10,1.6654,1.6654,1.6357,1.6357,261733,0
1993-11-11,1.6357,1.6738,1.6357,1.6357,399190,0
1993-11-12,1.6738,1.6738,1.6357,1.6483,342706,0
1993-11-15,1.6483,1.6738,1.6483,1.6483,384128,0
1993-11-16,1.6483,1.6738,1.6357,1.6357,308810,0
1993-11-17,1.6357,1.6738,1.5593,1.5974,7029178,0
1993-11-18,1.5974,1.6102,1.5296,1.5296,1363280,0
1993-11-19,1.5677,1.5677,1.4913,1.5039,982918,0
1993-11-22,1.5039,1.5422,1.5039,1.521,608205,0
1993-11-23,1.5422,1.5847,1.521,1.5593,1039408,0
1993-11-24,1.5593,1.5974,1.5593,1.5847,674108,0
1993-11-26,1.5593,1.5847,1.5593,1.5593,50840,0
1993-11-29,1.5847,1.6102,1.5593,1.5677,414255,0
1993-11-30,1.6102,1.6102,1.5677,1.5677,320107,0
1993-12-01,1.6102,1.6483,1.5677,1.6102,681641,0
1993-12-02,1.6483,1.6483,1.5974,1.623,489574,0
1993-12-03,1.623,1.6483,1.623,1.623,1178750,0
1993-12-06,1.6483,1.6483,1.623,1.6357,146870,0
1993-12-07,1.6102,1.6357,1.6102,1.6357,706120,0
1993-12-08,1.6357,1.6357,1.6102,1.6102,504640,0
1993-12-09,1.623,1.623,1.6102,1.6102,657164,0
1993-12-10,1.623,1.623,1.5677,1.5677,1176864,0
1993-12-13,1.5974,1.5974,1.5593,1.5593,839809,0
1993-12-14,1.5847,1.5847,1.5422,1.5677,101682,0
1993-12-15,1.5677,1.5847,1.5422,1.5847,308810,0
1993-12-16,1.5847,1.5847,1.5422,1.5593,387895,0
1993-12-17,1.5847,1.67,1.5593,1.623,2735976,0
1993-12-20,1.6483,1.6654,1.623,1.623,491459,0
1993-12-21,1.623,1.6738,1.623,1.6357,1762474,0
1993-12-22,1.6357,1.6738,1.6357,1.6357,792731,0
1993-12-23,1.6357,1.6738,1.6357,1.6357,451918,0
1993-12-27,1.6357,1.6654,1.623,1.623,288098,0
1993-12-28,1.6654,1.67,1.623,1.623,1078950,0
1993-12-29,1.623,1.6654,1.623,1.623,273030,0
1993-12-30,1.6654,1.6654,1.623,1.623,1538399,0
1993-12-31,1.623,1.6654,1.623,1.6357,532886,0
1994-01-03,1.6357,1.7163,1.6357,1.6654,1803899,0
1994-01-04,1.7038,1.8483,1.6654,1.7716,2677604,0
1994-01-05,1.7884,1.8356,1.7716,1.7842,2370675,0
1994-01-06,1.8228,1.8228,1.7842,1.8228,798388,0
1994-01-07,1.8228,1.8228,1.7928,1.7928,1065766,0
1994-01-10,1.7928,1.8228,1.7928,1.7928,340818,0
1994-01-11,1.7928,1.8228,1.7716,1.7716,2071280,0
1994-01-12,1.7716,1.7928,1.7716,1.7716,706120,0
1994-01-13,1.7716,1.7928,1.7716,1.7842,996099,0
1994-01-14,1.7716,1.7928,1.7716,1.7716,199595,0
1994-01-17,1.7928,1.7928,1.7716,1.7928,837930,0
1994-01-18,1.7716,1.8228,1.7716,1.7842,606321,0
1994-01-19,1.7842,1.8609,1.7842,1.8228,1427300,0
1994-01-20,1.8228,1.8609,1.8228,1.8228,988569,0
1994-01-21,1.8609,1.8609,1.8228,1.8228,186414,0
1994-01-24,1.8609,1.8609,1.8228,1.8483,549833,0
1994-01-25,1.8483,1.8483,1.8228,1.8228,263618,0
1994-01-26,1.8483,1.8483,1.8228,1.8228,369067,0
1994-01-27,1.8228,1.8228,1.7716,1.7842,1406591,0
1994-01-28,1.8056,1.8056,1.7842,1.7842,242905,0
1994-01-31,1.8056,1.8056,1.7842,1.8056,724950,0
1994-02-01,1.8056,1.8056,1.7842,1.7928,1094012,0
1994-02-02,1.7928,1.8056,1.7842,1.7842,2075047,0
1994-02-03,1.7928,1.8056,1.7842,1.7842,1048820,0
1994-02-04,1.7842,1.8356,1.7842,1.7842,1943240,0
1994-02-07,1.7716,1.7928,1.7547,1.7716,981036,0
1994-02-08,1.7928,1.7928,1.7547,1.7547,5302482,0
1994-02-09,1.7842,1.7842,1.7547,1.7547,743779,0
1994-02-10,1.7842,1.7842,1.7547,1.7547,331404,0
1994-02-11,1.7547,1.7928,1.7547,1.7716,517819,0
1994-02-14,1.7928,1.7928,1.7716,1.7884,888766,0
1994-02-15,1.7716,1.8056,1.7716,1.7716,527237,0
1994-02-16,1.7716,1.8056,1.7716,1.8056,711766,0
1994-02-17,1.7716,1.8483,1.7716,1.814,3428912,0
1994-02-18,1.8483,1.8908,1.8056,1.8908,2813178,0
1994-02-22,1.8908,1.8993,1.8609,1.8736,608205,0
1994-02-23,1.8993,1.9629,1.8736,1.9288,5151842,0
1994-02-24,1.9288,1.9417,1.8736,1.8908,1208874,0
1994-02-25,1.8908,1.8908,1.8609,1.8651,1045058,0
1994-02-28,1.8609,1.8736,1.8483,1.8483,1653260,0
1994-03-01,1.8736,1.8736,1.8056,1.8356,1741760,0
1994-03-02,1.7928,1.8356,1.7716,1.8268,2314188,0
1994-03-03,1.8483,1.8483,1.7928,1.8099,555481,0
1994-03-04,1.8483,1.8993,1.8099,1.8908,3165293,0
1994-03-07,1.8775,1.9288,1.8483,1.8993,794619,0
1994-03-08,1.9288,1.9417,1.8993,1.8993,1082717,0
1994-03-09,1.9417,1.9668,1.8993,1.9668,913245,0
1994-03-10,1.9417,1.9802,1.9417,1.9802,751309,0
1994-03-11,1.9802,1.9969,1.9417,1.9629,888766,0
1994-03-14,1.9417,2.0139,1.9417,1.9543,2869667,0
1994-03-15,1.9543,2.0139,1.9417,1.9417,7697639,0
1994-03-16,1.9802,2.0139,1.9417,2.0052,4069130,0
1994-03-17,2.0052,2.0478,1.9802,2.0478,3057967,0
1994-03-18,2.0052,2.0478,2.0052,2.0182,981036,0
1994-03-21,2.0478,2.0861,1.9802,1.9884,14868037,0
1994-03-22,1.9802,1.9802,1.9417,1.9629,2705847,0
1994-03-23,1.9969,2.0352,1.9543,1.9969,1559110,0
1994-03-24,1.9802,2.0182,1.9543,1.9668,3705710,0
1994-03-25,1.9969,2.0052,1.9668,1.9668,434968,0
1994-03-28,1.9668,1.9969,1.8908,1.9288,5709207,0
1994-03-29,1.9288,1.9288,1.7461,1.7842,8337853,0
1994-03-30,1.7547,1.7716,1.7038,1.7716,5509609,0
1994-03-31,1.7716,1.7716,1.6483,1.7163,5888086,0
1994-04-04,1.6357,1.6483,1.5422,1.572,9851770,0
1994-04-05,1.5847,1.6909,1.572,1.6654,4342161,0
1994-04-06,1.6909,1.7163,1.6483,1.6738,5070873,0
1994-04-07,1.7163,1.7163,1.6271,1.6271,5509609,0
1994-04-08,1.6483,1.6483,1.5296,1.5422,5003086,0
1994-04-11,1.5847,1.6483,1.5847,1.6315,6686472,0
1994-04-12,1.6271,1.6483,1.6102,1.6271,3730190,0
1994-04-13,1.6357,1.6654,1.6271,1.6271,6121579,0
1994-04-14,1.6483,1.7294,1.6102,1.6738,9957215,0
1994-04-15,1.7038,1.7038,1.6654,1.6654,1124140,0
1994-04-18,1.7038,1.7842,1.6654,1.7461,3391253,0
1994-04-19,1.7842,1.8099,1.6102,1.6738,3745256,0
1994-04-20,1.6483,1.6909,1.5296,1.5422,3078680,0
1994-04-21,1.5593,1.6909,1.5593,1.6442,3758435,0
1994-04-22,1.6483,1.6483,1.6102,1.6357,1478140,0
1994-04-25,1.6357,1.6357,1.6102,1.6102,1159918,0
1994-04-26,1.6271,1.6483,1.6102,1.6271,1073297,0
1994-04-28,1.6483,1.6738,1.6271,1.6483,2037389,0
1994-04-29,1.6654,1.7294,1.6654,1.6909,1818962,0
1994-05-02,1.6909,1.8483,1.6909,1.8099,4630257,0
1994-05-03,1.8228,1.8356,1.8099,1.8228,1254064,0
1994-05-04,1.8356,1.8356,1.7842,1.7842,672224,0
1994-05-05,1.8099,1.8099,1.7547,1.7716,1272895,0
1994-05-06,1.7716,1.7842,1.7461,1.7716,1589236,0
1994-05-09,1.7842,1.7842,1.6909,1.7294,1512036,0
1994-05-10,1.7461,1.7461,1.6654,1.6909,3091859,0
1994-05-11,1.6997,1.7163,1.5974,1.6357,6671412,0
1994-05-12,1.6357,1.6483,1.5422,1.5847,5938929,0
1994-05-13,1.572,1.5974,1.5296,1.572,3814926,0
1994-05-16,1.572,1.5974,1.5593,1.5847,2037389,0
1994-05-17,1.5974,1.6271,1.5593,1.6102,1971482,0
1994-05-18,1.6271,1.6997,1.6271,1.6654,3903420,0
1994-05-19,1.6909,1.7294,1.6654,1.7038,2389507,0
1994-05-20,1.7163,1.7294,1.6738,1.7163,1269133,0
1994-05-23,1.7294,1.7461,1.7038,1.7163,1519568,0
1994-05-24,1.7038,1.7461,1.7038,1.7122,2796230,0
1994-05-25,1.7294,1.7461,1.6909,1.7163,3894011,0
1994-05-26,1.7038,1.7461,1.7038,1.7461,1016810,0
1994-05-27,1.7461,1.7461,1.7038,1.7163,1301140,0
1994-05-31,1.7294,1.7461,1.7038,1.7163,2189912,0
1994-06-01,1.7163,1.7461,1.7163,1.7206,8503554,0
1994-06-02,1.7294,1.7547,1.7163,1.7294,3922256,0
1994-06-03,1.7294,1.7716,1.7294,1.7716,1112841,0
1994-06-06,1.7461,1.7716,1.7461,1.7716,4522924,0
1994-06-07,1.7716,1.7716,1.7461,1.7716,346472,0
1994-06-08,1.7716,1.7842,1.7461,1.7842,924544,0
1994-06-09,1.7716,1.7842,1.7716,1.7842,1365163,0
1994-06-10,1.7928,1.8099,1.7716,1.7716,1960190,0
1994-06-13,1.7461,1.7842,1.7461,1.7505,1472493,0
1994-06-14,1.7547,1.7716,1.7461,1.7547,1378345,0
1994-06-15,1.7716,1.7716,1.6909,1.7461,8032811,0
1994-06-16,1.7294,1.7716,1.7163,1.7632,3741492,0
1994-06-17,1.7716,1.8228,1.7547,1.7884,6117812,0
1994-06-20,1.7842,1.7928,1.7038,1.7163,7093200,0
1994-06-21,1.6909,1.7294,1.6909,1.7163,4859981,0
1994-06-22,1.7038,1.7461,1.7038,1.7294,5588696,0
1994-06-23,1.7461,1.7461,1.7163,1.7163,1220175,0
1994-06-24,1.7163,1.7294,1.6997,1.7038,3398783,0
1994-06-27,1.7038,1.8099,1.7038,1.7759,2274646,0
1994-06-28,1.7842,1.7842,1.7547,1.7716,1704103,0
1994-06-29,1.7547,1.8228,1.7547,1.7842,1626898,0
1994-06-30,1.7928,1.8099,1.7842,1.7842,975385,0
1994-07-01,1.7928,1.8099,1.7716,1.8099,593140,0
1994-07-05,1.7842,1.8356,1.7842,1.8228,640214,0
1994-07-06,1.8356,1.8356,1.8099,1.8099,506523,0
1994-07-07,1.8356,1.8908,1.8356,1.8483,2033627,0
1994-07-08,1.8356,1.9075,1.8228,1.8908,1834028,0
1994-07-11,1.9119,1.9119,1.8908,1.8993,1086483,0
1994-07-12,1.8993,1.9119,1.8908,1.8908,1945126,0
1994-07-13,1.9119,1.9668,1.8908,1.9417,2579688,0
1994-07-14,1.9417,2.0182,1.9417,1.9543,3287692,0
1994-07-15,1.9668,1.9668,1.8609,1.8609,6675174,0
1994-07-18,1.8775,1.9119,1.8228,1.8993,4988023,0
1994-07-19,1.8993,1.9119,1.8775,1.8993,4682981,0
1994-07-20,1.9119,1.9119,1.8609,1.8908,1651378,0
1994-07-21,1.8609,1.8908,1.8609,1.8695,416139,0
1994-07-22,1.8609,1.8908,1.8099,1.8099,659047,0
1994-07-25,1.8356,1.8483,1.7716,1.8268,1781301,0
1994-07-26,1.8228,1.9288,1.8228,1.8993,1965834,0
1994-07-27,1.8993,1.9288,1.8775,1.8822,1579823,0
1994-07-28,1.8993,1.8993,1.8609,1.8775,664696,0
1994-07-29,1.8775,1.9119,1.8775,1.9119,796502,0
1994-08-01,1.9288,1.9802,1.9119,1.9543,4816674,0
1994-08-02,1.9802,1.9802,1.9543,1.9668,1229586,0
1994-08-03,1.9802,1.9969,1.9668,1.9802,1118491,0
1994-08-04,1.9802,1.9802,1.8609,1.8908,1626898,0
1994-08-05,1.8609,1.8993,1.8356,1.8775,864292,0
1994-08-08,1.8775,1.9288,1.8775,1.9288,1037525,0
1994-08-09,1.9288,1.9969,1.9119,1.9712,3287692,0
1994-08-10,2.0052,2.0352,1.9668,2.0012,4752650,0
1994-08-11,1.9969,2.0052,1.9969,2.0052,2570273,0
1994-08-12,1.9969,2.0052,1.9802,1.9802,1792601,0
1994-08-15,1.9802,2.0012,1.9802,1.9802,1009277,0
1994-08-16,1.9802,1.9969,1.9417,1.9543,813448,0
1994-08-17,1.9543,1.9802,1.9417,1.9543,2005379,0
1994-08-18,1.9417,1.9668,1.9119,1.9543,1807660,0
1994-08-19,1.9417,1.9668,1.9417,1.9668,220312,0
1994-08-22,1.9629,2.0182,1.9543,1.9802,2762340,0
1994-08-23,1.9802,2.0478,1.9802,2.0052,3673700,0
1994-08-24,2.0052,2.0352,2.0052,2.0352,738128,0
1994-08-25,2.0352,2.0607,2.0052,2.0607,1783186,0
1994-08-26,2.0607,2.1413,2.0352,2.1413,2440348,0
1994-08-29,2.1116,2.1541,2.1116,2.1413,1316205,0
1994-08-30,2.1116,2.1626,2.1116,2.1116,6993399,0
1994-08-31,2.0987,2.1242,2.0734,2.0734,1314323,0
1994-09-01,2.0607,2.0734,2.0352,2.0478,2638062,0
1994-09-02,2.0607,2.0607,2.0478,2.0607,1696570,0
1994-09-06,2.0607,2.0607,2.0478,2.0607,866172,0
1994-09-07,2.0607,2.0734,2.0478,2.0607,691053,0
1994-09-08,2.0861,2.2135,2.0734,2.2135,6341889,0
1994-09-09,2.1413,2.1794,2.0987,2.1626,3395019,0
1994-09-12,2.1541,2.1794,2.1116,2.1242,728717,0
1994-09-13,2.1242,2.1242,2.0861,2.0987,794619,0
1994-09-14,2.0987,2.1541,2.0987,2.133,3044783,0
1994-09-15,2.1541,2.2177,2.1413,2.2049,1672088,0
1994-09-16,2.1541,2.1794,2.1413,2.1413,657164,0
1994-09-19,2.1541,2.1541,2.1242,2.1413,288098,0
1994-09-20,2.1413,2.1413,2.0987,2.0987,2014792,0
1994-09-21,2.1116,2.1413,2.0861,2.1242,2562740,0
1994-09-22,2.1413,2.1921,2.1242,2.1753,2813178,0
1994-09-23,2.1921,2.2177,2.1541,2.1921,1805782,0
1994-09-26,2.2049,2.2476,2.1921,2.2476,1335033,0
1994-09-27,2.2476,2.2476,2.2049,2.2177,1282316,0
1994-09-28,2.2177,2.2476,2.2049,2.2347,1538399,0
1994-09-29,2.2177,2.239,2.1794,2.1794,881234,0
1994-09-30,2.1921,2.1921,2.1794,2.1838,1263482,0
1994-10-03,2.1921,2.1921,2.1413,2.1541,1029991,0
1994-10-04,2.1541,2.1541,2.0607,2.0734,1854738,0
1994-10-05,2.0607,2.0734,2.0052,2.0734,4899524,0
1994-10-06,2.1116,2.1116,2.0607,2.0777,1414119,0
1994-10-07,2.0987,2.1413,2.0734,2.1413,949023,0
1994-10-10,2.1413,2.1794,2.1413,2.1541,1252185,0
1994-10-11,2.1794,2.239,2.1541,2.2177,3662405,0
1994-10-12,2.2049,2.2859,2.1921,2.2859,3528712,0
1994-10-13,2.3241,2.3241,2.2602,2.2645,1502619,0
1994-10-14,2.2686,2.2686,2.2049,2.2306,2986410,0
1994-10-17,2.2049,2.2306,2.1626,2.2262,2743508,0
1994-10-18,2.2177,2.2306,2.1966,2.1966,2208739,0
1994-10-19,2.2177,2.2177,2.1626,2.1626,2022325,0
1994-10-20,2.1626,2.1921,2.1541,2.1626,1504504,0
1994-10-21,2.1626,2.1921,2.1541,2.1753,2430930,0
1994-10-24,2.1626,2.2476,2.1626,2.2177,1500738,0
1994-10-25,2.2177,2.2476,2.2049,2.2262,1685271,0
1994-10-26,2.2476,2.2602,2.2306,2.2476,440617,0
1994-10-27,2.2602,2.3241,2.2306,2.2902,4227297,0
1994-10-28,2.3114,2.3665,2.2859,2.3365,2044923,0
1994-10-31,2.3365,2.4303,2.3365,2.371,6505709,0
1994-11-01,2.3665,2.3876,2.3365,2.375,3364889,0
1994-11-02,2.3876,2.3876,2.3494,2.375,700468,0
1994-11-03,2.3494,2.375,2.3114,2.3494,2781165,0
1994-11-04,2.3494,2.375,2.3241,2.3324,2946868,0
1994-11-07,2.3241,2.3665,2.3114,2.3365,1562878,0
1994-11-08,2.3365,2.371,2.3114,2.3155,1397174,0
1994-11-09,2.3241,2.3494,2.3114,2.3195,3462805,0
1994-11-10,2.2985,2.3114,2.2602,2.2602,1979015,0
1994-11-11,2.2602,2.2686,2.2602,2.2602,1385874,0
1994-11-14,2.2686,2.2985,2.2686,2.2985,1203230,0
1994-11-15,2.2686,2.2985,2.2602,2.2773,1547813,0
1994-11-16,2.2859,2.2859,2.2602,2.2645,2135301,0
1994-11-17,2.2859,2.2859,2.2476,2.2645,3888361,0
1994-11-18,2.2476,2.2686,2.2177,2.239,2069401,0
1994-11-21,2.2306,2.2859,2.2306,2.2476,1647608,0
1994-11-22,2.2645,2.2645,2.1626,2.1626,696706,0
1994-11-23,2.1242,2.1541,2.0987,2.1413,2589100,0
1994-11-25,2.1541,2.1541,2.1455,2.1541,301277,0
1994-11-28,2.1541,2.1794,2.1242,2.1626,1826497,0
1994-11-29,2.1626,2.1921,2.1455,2.1626,1770007,0
1994-11-30,2.1921,2.2517,2.1626,2.2306,3046671,0
1994-12-01,2.2306,2.2306,2.1921,2.2049,960321,0
1994-12-02,2.2049,2.2135,2.1626,2.1626,4202817,0
1994-12-05,2.1794,2.1921,2.1626,2.1626,3856351,0
1994-12-06,2.1794,2.1794,2.1242,2.1242,2383859,0
1994-12-07,2.1413,2.1413,2.0734,2.0734,2660656,0
1994-12-08,2.0861,2.0861,1.9969,2.0052,4513511,0
1994-12-09,1.9969,2.0352,1.9668,2.0182,2577803,0
1994-12-12,2.0352,2.0607,1.9969,2.0352,1894282,0
1994-12-13,2.0352,2.0987,2.0352,2.0777,1431065,0
1994-12-14,2.0987,2.1541,2.0734,2.1413,1572291,0
1994-12-15,2.1413,2.1541,2.1242,2.133,1005512,0
1994-12-16,2.1541,2.1541,2.1242,2.133,483927,0
1994-12-19,2.1413,2.1413,2.0987,2.0987,1653260,0
1994-12-20,2.1116,2.1242,2.0861,2.0861,2784931,0
1994-12-21,2.0987,2.0987,2.0861,2.0861,2131537,0
1994-12-22,2.1073,2.1116,2.0861,2.0861,909480,0
1994-12-23,2.1116,2.1242,2.0861,2.0987,433086,0
1994-12-27,2.0987,2.1794,2.0987,2.1541,2165433,0
1994-12-28,2.1541,2.1794,2.1541,2.1794,920777,0
1994-12-29,2.1794,2.2177,2.1626,2.2177,1609951,0
1994-12-30,2.2177,2.2177,2.1583,2.1583,2265229,0
1995-01-03,2.1541,2.1626,2.1242,2.133,1208874,0
1995-01-04,2.1242,2.1413,2.0987,2.1242,410489,0
1995-01-05,2.1242,2.1413,2.0987,2.1413,988569,0
1995-01-06,2.1116,2.1242,2.1116,2.1116,553596,0
1995-01-09,2.1116,2.1242,2.1116,2.1116,858640,0
1995-01-10,2.1413,2.1921,2.1413,2.1626,1726696,0
1995-01-11,2.1794,2.2476,2.1626,2.2433,2587220,0
1995-01-12,2.2476,2.2602,2.2177,2.2476,1432948,0
1995-01-13,2.2476,2.2476,2.2177,2.2476,555481,0
1995-01-16,2.2476,2.3365,2.2049,2.3365,4645320,0
1995-01-17,2.3494,2.3876,2.3241,2.3876,3169060,0
1995-01-18,2.375,2.4428,2.3665,2.4175,3187892,0
1995-01-19,2.4175,2.4175,2.3494,2.3494,3848821,0
1995-01-20,2.3665,2.375,2.3241,2.3494,1363280,0
1995-01-23,2.3365,2.3876,2.3114,2.358,4165160,0
1995-01-24,2.4047,2.4175,2.2859,2.2859,4799726,0
1995-01-25,2.2985,2.3114,2.2602,2.2902,4679215,0
1995-01-26,2.2902,2.3114,2.2859,2.294,2427165,0
1995-01-27,2.3114,2.3114,2.2686,2.2686,2378208,0
1995-01-30,2.2812,2.2859,2.2306,2.2476,630797,0
1995-01-31,2.2306,2.3114,2.2306,2.2686,5426761,0
1995-02-01,2.2859,2.2859,2.2476,2.2686,3178476,0
1995-02-02,2.2686,2.2686,2.2306,2.2476,1269133,0
1995-02-03,2.2602,2.2859,2.2306,2.2686,2606049,0
1995-02-06,2.2859,2.2859,2.2476,2.2602,3402552,0
1995-02-07,2.2602,2.2859,2.2602,2.2686,193944,0
1995-02-08,2.2859,2.2985,2.2602,2.2985,1031876,0
1995-02-09,2.2985,2.3365,2.2686,2.3241,1169331,0
1995-02-10,2.3241,2.3494,2.3114,2.3412,1319969,0
1995-02-13,2.3365,2.375,2.3365,2.375,1905580,0
1995-02-14,2.3494,2.375,2.3494,2.3665,660926,0
1995-02-15,2.375,2.4047,2.3494,2.4047,949023,0
1995-02-16,2.4047,2.4047,2.3665,2.375,892534,0
1995-02-17,2.4047,2.4047,2.3665,2.3665,1188165,0
1995-02-21,2.375,2.375,2.3494,2.3665,954675,0
1995-02-22,2.3665,2.3665,2.3241,2.3324,489574,0
1995-02-23,2.3241,2.375,2.3241,2.358,781437,0
1995-02-24,2.3365,2.3876,2.3365,2.3876,1416002,0
1995-02-27,2.3665,2.4428,2.3665,2.4303,3400670,0
1995-02-28,2.4303,2.4811,2.4303,2.4682,4858097,0
1995-03-01,2.4811,2.4811,2.4428,2.4428,1114726,0
1995-03-02,2.4557,2.4557,2.4428,2.4557,1039408,0
1995-03-03,2.4428,2.4981,2.4428,2.4769,1361399,0
1995-03-06,2.4682,2.4981,2.4428,2.4811,999864,0
1995-03-07,2.4811,2.4811,2.4047,2.4303,1265365,0
1995-03-08,2.4303,2.4428,2.3876,2.4047,643982,0
1995-03-09,2.3876,2.4175,2.3876,2.3963,668461,0
1995-03-10,2.4047,2.4428,2.3876,2.4385,900069,0
1995-03-13,2.4428,2.4682,2.4303,2.4472,572430,0
1995-03-14,2.4682,2.532,2.4303,2.532,2641828,0
1995-03-15,2.532,2.5619,2.4981,2.5492,1713519,0
1995-03-16,2.545,2.5492,2.5194,2.532,600671,0
1995-03-17,2.5194,2.532,2.5194,2.5194,308810,0
1995-03-20,2.5194,2.532,2.4557,2.4811,1280427,0
1995-03-21,2.4811,2.4981,2.4557,2.4682,1370812,0
1995-03-22,2.4682,2.4811,2.4428,2.4428,1739876,0
1995-03-23,2.4682,2.4981,2.4428,2.4981,1417887,0
1995-03-24,2.5194,2.6001,2.4981,2.5745,3671819,0
1995-03-27,2.6001,2.7061,2.5745,2.6596,3583319,0
1995-03-28,2.668,2.7061,2.617,2.617,2299124,0
1995-03-29,2.6001,2.6256,2.5619,2.5832,1382110,0
1995-03-30,2.5872,2.6384,2.5194,2.6001,1590180,0
1995-03-31,2.5872,2.6384,2.532,2.6001,938668,0
1995-04-03,2.617,2.6935,2.5872,2.6256,1284195,0
1995-04-04,2.668,2.7234,2.617,2.7024,1152384,0
1995-04-05,2.7234,2.7743,2.668,2.7447,1265365,0
1995-04-06,2.7447,2.7998,2.668,2.7234,1941357,0
1995-04-07,2.7234,2.7234,2.668,2.6807,1211700,0
1995-04-10,2.7234,2.7234,2.668,2.6807,533825,0
1995-04-11,2.7234,2.7234,2.617,2.6256,1093069,0
1995-04-12,2.6256,2.7447,2.617,2.6807,1687150,0
1995-04-13,2.732,2.7743,2.6807,2.732,828515,0
1995-04-17,2.7743,2.906,2.7447,2.8383,2583453,0
1995-04-18,2.889,2.889,2.7998,2.8129,1423538,0
1995-04-19,2.8253,2.8509,2.7998,2.8509,1681506,0
1995-04-20,2.8383,2.8383,2.7447,2.7617,1325619,0
1995-04-21,2.7743,2.7998,2.7234,2.7743,1305852,0
1995-04-24,2.7743,2.8509,2.7447,2.8167,1698451,0
1995-04-25,2.8509,2.8806,2.7743,2.8129,841694,0
1995-04-26,2.8129,2.8253,2.7447,2.7998,1143914,0
1995-04-27,2.7998,2.8509,2.7743,2.8129,862407,0
1995-04-28,2.8253,2.8509,2.787,2.7998,852991,0
1995-05-01,2.7998,2.9317,2.7998,2.906,2077875,0
1995-05-02,2.889,2.9317,2.8806,2.9188,1407528,0
1995-05-03,2.9188,2.9571,2.8509,2.8806,1139206,0
1995-05-04,2.889,2.906,2.8509,2.8509,340818,0
1995-05-05,2.906,2.906,2.7998,2.8593,837930,0
1995-05-08,2.889,2.889,2.8509,2.8679,392603,0
1995-05-09,2.8806,2.8806,2.8509,2.8509,248554,0
1995-05-10,2.8509,2.889,2.8509,2.8509,479222,0
1995-05-11,2.889,2.9571,2.8509,2.9317,1222060,0
1995-05-12,2.9442,2.9442,2.906,2.9442,260793,0
1995-05-15,2.9442,3.1396,2.9188,3.0929,2133420,0
1995-05-16,3.1142,3.2204,3.1017,3.195,1480025,0
1995-05-17,3.1396,3.2204,3.1396,3.1396,447213,0
1995-05-18,3.1694,3.1694,3.0632,3.0632,728717,0
1995-05-19,3.1017,3.1694,3.0632,3.0929,878415,0
1995-05-22,3.1694,3.195,3.1142,3.1396,1335033,0
1995-05-23,3.195,3.195,3.1396,3.1694,1070475,0
1995-05-24,3.195,3.195,3.1142,3.1142,788031,0
1995-05-25,3.1396,3.1396,3.0507,3.0929,781437,0
1995-05-26,3.076,3.076,2.9317,2.9571,4467380,0
1995-05-30,2.9868,3.0082,2.9571,2.9571,1019635,0
1995-05-31,2.9571,3.0082,2.9571,3.0082,354943,0
1995-06-01,3.0082,3.0082,2.7743,2.906,3817749,0
1995-06-02,2.8806,2.906,2.8253,2.8679,946202,0
1995-06-05,2.7743,2.8509,2.7617,2.7998,2375384,0
1995-06-06,2.8129,2.8129,2.617,2.668,4104906,0
1995-06-07,2.6551,2.7234,2.617,2.6384,6307995,0
1995-06-08,2.668,2.668,2.4303,2.5619,11042756,0
1995-06-09,2.5619,2.668,2.5619,2.668,4000402,0
1995-06-12,2.617,2.7234,2.617,2.6935,1884868,0
1995-06-13,2.7234,2.7447,2.668,2.7061,1472493,0
1995-06-14,2.7447,2.7998,2.6935,2.7447,1883923,0
1995-06-15,2.7998,2.8253,2.7447,2.7743,1689978,0
1995-06-16,2.787,2.8253,2.7447,2.787,1295492,0
1995-06-19,2.7998,2.8806,2.7447,2.8509,2799997,0
1995-06-20,2.8806,3.0379,2.8509,2.9738,3280155,0
1995-06-21,2.9738,3.0929,2.9738,3.0929,1713519,0
1995-06-22,3.0379,3.195,3.0379,3.1142,1614659,0
1995-06-23,3.1694,3.195,3.1142,3.1526,3361128,0
1995-06-26,3.1694,3.1694,3.0379,3.0379,1759649,0
1995-06-27,3.0379,3.0929,3.0082,3.0162,1868862,0
1995-06-28,3.0082,3.0632,2.9442,2.9908,291866,0
1995-06-29,2.9442,3.0082,2.9442,2.9738,1057297,0
1995-06-30,2.9571,2.9954,2.8806,2.8846,1134497,0
1995-07-03,2.8509,2.9188,2.8509,2.8679,728717,0
1995-07-05,2.9188,2.9868,2.8509,2.9571,1324677,0
1995-07-06,2.9571,3.0632,2.906,3.0632,1287960,0
1995-07-07,3.0379,3.1396,2.9868,3.1313,1162740,0
1995-07-10,3.0632,3.1694,3.0632,3.1694,804033,0
1995-07-11,3.1694,3.1694,3.0632,3.076,1057297,0
1995-07-12,3.1142,3.1694,3.0632,3.1565,1406591,0
1995-07-13,3.1142,3.1694,3.1142,3.1396,442499,0
1995-07-14,3.1142,3.3014,3.1142,3.2204,1966776,0
1995-07-17,3.2204,3.2204,3.1694,3.1694,1022459,0
1995-07-18,3.2204,3.2204,3.1694,3.2077,704237,0
1995-07-19,3.1694,3.195,3.0632,3.1396,1416944,0
1995-07-20,3.0929,3.1694,3.0929,3.1396,904773,0
1995-07-21,3.0929,3.2459,3.0929,3.1821,1037525,0
1995-07-24,3.1694,3.2204,3.1396,3.195,441559,0
1995-07-25,3.1396,3.4878,3.1396,3.4329,4489033,0
1995-07-26,3.4329,3.8834,3.3817,3.5647,9515656,0
1995-07-27,3.5944,3.6452,3.4072,3.5689,1874511,0
1995-07-28,3.5647,3.6198,3.5647,3.5689,322933,0
1995-07-31,3.6198,3.6198,3.539,3.539,316340,0
1995-08-01,3.5647,3.5647,3.4329,3.5263,885944,0
1995-08-02,3.5647,3.5647,3.4329,3.4413,628918,0
1995-08-03,3.4584,3.6198,3.4072,3.5477,1453663,0
1995-08-04,3.539,3.5944,3.539,3.539,217483,0
1995-08-07,3.6198,3.6452,3.539,3.5986,496167,0
1995-08-08,3.6452,3.6452,3.5944,3.6452,337055,0
1995-08-09,3.5944,3.6705,3.5944,3.6198,222194,0
1995-08-10,3.6705,3.6705,3.5136,3.5136,1135437,0
1995-08-11,3.5136,3.5647,3.4584,3.4667,613851,0
1995-08-14,3.4878,3.5136,3.4329,3.4584,475454,0
1995-08-15,3.4878,3.6705,3.4878,3.5986,1493208,0
1995-08-16,3.5944,3.6452,3.5647,3.5647,366238,0
1995-08-17,3.6198,3.6198,3.5647,3.5689,414255,0
1995-08-18,3.6198,3.6705,3.5647,3.5944,388835,0
1995-08-21,3.5944,3.6452,3.5647,3.6028,782379,0
1995-08-22,3.6452,3.6452,3.5136,3.5944,559246,0
1995-08-23,3.539,3.5944,3.4584,3.4755,1145795,0
1995-08-24,3.4878,3.539,3.4584,3.4584,1156155,0
1995-08-25,3.5136,3.539,3.4584,3.5136,594081,0
1995-08-28,3.5263,3.539,3.4584,3.5263,453799,0
1995-08-29,3.4878,3.539,3.3817,3.4584,1481910,0
1995-08-30,3.4584,3.539,3.4072,3.4965,439677,0
1995-08-31,3.5136,3.5136,3.4584,3.4878,255144,0
1995-09-01,3.4667,3.5136,3.4584,3.4584,759788,0
1995-09-05,3.4584,3.5647,3.4584,3.539,884061,0
1995-09-06,3.539,3.539,3.4878,3.539,241964,0
1995-09-07,3.4878,3.539,3.4878,3.5136,321990,0
1995-09-08,3.539,3.6452,3.4878,3.5944,836985,0
1995-09-11,3.6452,3.8323,3.5647,3.7897,1675854,0
1995-09-12,3.7471,3.8323,3.7262,3.8195,966915,0
1995-09-13,3.7769,3.8535,3.7769,3.8405,1516741,0
1995-09-14,3.8834,3.9341,3.8024,3.8834,2186146,0
1995-09-15,3.8834,3.9088,3.8323,3.8834,782379,0
1995-09-18,3.9088,3.9088,3.8323,3.9088,222194,0
1995-09-19,3.9088,3.9088,3.8323,3.8323,1616542,0
1995-09-20,3.9088,3.9594,3.8323,3.9088,2136244,0
1995-09-21,3.9088,4.0149,3.9088,3.9341,2187085,0
1995-09-22,3.9594,3.9852,3.9088,3.9594,757900,0
1995-09-25,3.9852,3.9852,3.9088,3.9088,438733,0
1995-09-26,3.9594,3.9594,3.8024,3.8068,778613,0
1995-09-27,3.8024,3.8323,3.6198,3.7005,1343508,0
1995-09-28,3.7262,3.9594,3.6705,3.9088,2139072,0
1995-09-29,3.9341,3.9341,3.8323,3.8535,1931940,0
1995-10-02,3.862,3.9088,3.8535,3.8535,873704,0
1995-10-03,3.8535,3.9088,3.8323,3.8535,1185338,0
1995-10-04,3.8323,3.8535,3.7769,3.8024,1349153,0
1995-10-05,3.8323,3.9594,3.7769,3.9214,1641963,0
1995-10-06,3.8834,4.0149,3.8834,3.9809,1206991,0
1995-10-09,3.9852,3.9852,3.7471,3.8323,1327504,0
1995-10-10,3.7471,3.8323,3.7005,3.7812,1210762,0
1995-10-11,3.8535,3.8535,3.7471,3.7769,547007,0
1995-10-12,3.8024,3.8834,3.7471,3.815,2056222,0
1995-10-13,3.8535,3.8535,3.6705,3.7471,3679353,0
1995-10-16,3.6452,3.7345,3.6452,3.6833,1964898,0
1995-10-17,3.7089,3.7089,3.6705,3.7089,329518,0
1995-10-18,3.7005,3.7643,3.7005,3.7262,1197581,0
1995-10-19,3.7643,3.8024,3.7005,3.7769,2007259,0
1995-10-20,3.7471,3.8024,3.7262,3.7262,1190986,0
1995-10-23,3.6705,3.7262,3.6452,3.6705,1207935,0
1995-10-24,3.6705,3.8024,3.6705,3.7262,1972425,0
1995-10-25,3.7769,3.7769,3.7262,3.7262,781437,0
1995-10-26,3.7262,3.7769,3.539,3.6452,2216272,0
1995-10-27,3.5647,3.6705,3.5647,3.658,1030933,0
1995-10-30,3.6452,3.7005,3.6198,3.6452,469803,0
1995-10-31,3.6705,3.7262,3.6198,3.675,894415,0
1995-11-01,3.6452,3.7769,3.6452,3.7769,1239003,0
1995-11-02,3.7769,3.9088,3.7262,3.8535,1132615,0
1995-11-03,3.9088,3.9341,3.8323,3.8702,644920,0
1995-11-06,3.9088,3.9852,3.8323,3.9681,1017752,0
1995-11-07,3.9594,3.9852,3.8834,3.9468,1422599,0
1995-11-08,3.9088,4.0657,3.9088,4.0278,2794347,0
1995-11-09,4.0657,4.1212,4.0149,4.1126,1854738,0
1995-11-10,4.0657,4.2272,4.0403,4.0915,2261463,0
1995-11-13,4.1212,4.1212,3.9978,4.0149,690112,0
1995-11-14,3.9852,4.0403,3.9768,3.9768,782379,0
1995-11-15,4.0149,4.0149,3.9088,3.9088,609145,0
1995-11-16,3.9852,4.0403,3.9088,3.9978,746607,0
1995-11-17,4.0403,4.1342,3.9852,4.0915,3473166,0
1995-11-20,4.1212,4.2106,4.0657,4.1468,1450840,0
1995-11-21,4.1468,4.1976,4.1212,4.1634,1866036,0
1995-11-22,4.1976,4.1976,4.1212,4.1212,755076,0
1995-11-24,4.1212,4.1594,4.1212,4.1342,173234,0
1995-11-27,4.1468,4.1722,4.0657,4.1041,532886,0
1995-11-28,4.0403,4.1041,4.0403,4.0915,1369871,0
1995-11-29,4.3037,4.5415,4.3037,4.3716,6814521,0
1995-11-30,4.4101,4.44,4.3037,4.3847,9419629,0
1995-12-01,4.3847,4.3847,4.2528,4.2657,4234829,0
1995-12-04,4.2782,4.2908,4.1976,4.2657,3558840,0
1995-12-05,4.2272,4.3335,4.2272,4.3037,2566504,0
1995-12-06,4.3335,4.3335,4.2272,4.2528,1898989,0
1995-12-07,4.3037,4.3037,4.1212,4.1722,1634429,0
1995-12-08,4.1976,4.2272,4.1722,4.1722,2571216,0
1995-12-11,4.2272,4.2782,4.1722,4.2782,1613717,0
1995-12-12,4.2782,4.4101,4.2657,4.3591,2494951,0
1995-12-13,4.3591,4.4101,4.3591,4.4101,1208874,0
1995-12-14,4.3591,4.4101,4.3335,4.4101,2463886,0
1995-12-15,4.3974,4.4101,4.3037,4.3335,1875452,0
1995-12-18,4.3335,4.3335,4.1722,4.1976,1287960,0
1995-12-19,4.1976,4.2528,4.1468,4.1806,1866036,0
1995-12-20,4.1722,4.2272,4.1594,4.1594,868057,0
1995-12-21,4.2272,4.2272,4.0657,4.0915,1652314,0
1995-12-22,4.0657,4.1212,4.0403,4.049,1462137,0
1995-12-26,4.0403,4.0915,4.0403,4.049,1424479,0
1995-12-27,4.0403,4.2272,4.0403,4.1976,2623938,0
1995-12-28,4.2272,4.3037,4.1468,4.2657,1153329,0
1995-12-29,4.2528,4.5163,4.2528,4.4652,4076662,0
1996-01-02,4.4866,4.4866,4.4228,4.44,610083,0
1996-01-03,4.1212,4.1722,3.7769,4.0149,14104489,0
1996-01-04,4.0149,4.0829,3.7262,3.7471,7557355,0
1996-01-05,3.7262,3.9088,3.6452,3.6705,5687552,0
1996-01-08,3.7005,3.7262,3.658,3.6833,967854,0
1996-01-09,3.7345,3.7897,3.5647,3.5944,2053394,0
1996-01-10,3.5814,3.658,3.5647,3.5944,1807660,0
1996-01-11,3.6452,3.6705,3.5944,3.6705,1986552,0
1996-01-12,3.6705,3.6705,3.4878,3.4878,1406591,0
1996-01-15,3.539,3.539,3.0379,3.0632,10049486,0
1996-01-16,3.1142,3.1396,3.0632,3.1396,5204569,0
1996-01-17,3.1396,3.2204,3.0929,3.1396,6790038,0
1996-01-18,3.195,3.2754,3.1396,3.1821,7183583,0
1996-01-19,3.195,3.3138,3.1821,3.3138,4618960,0
1996-01-22,3.3266,3.6833,3.2754,3.5604,5573630,0
1996-01-23,3.6452,3.7471,3.5647,3.7089,4822321,0
1996-01-24,3.8024,3.8834,3.7769,3.8535,3064556,0
1996-01-25,3.8834,3.9852,3.7769,3.7769,3276394,0
1996-01-26,3.8024,3.8024,3.6198,3.6452,1812370,0
1996-01-29,3.6705,3.6705,3.6198,3.658,2944990,0
1996-01-30,3.6452,3.658,3.5814,3.6198,1450840,0
1996-01-31,3.6198,3.6198,3.5136,3.5814,1927235,0
1996-02-01,3.6028,3.6028,3.539,3.5944,863349,0
1996-02-02,3.5944,3.6705,3.5647,3.6281,1422599,0
1996-02-05,3.6452,3.6705,3.6028,3.6705,1062003,0
1996-02-06,3.6705,3.7005,3.5944,3.5944,1221115,0
1996-02-07,3.6452,3.6452,3.4878,3.5136,1237124,0
1996-02-08,3.4878,3.5647,3.4584,3.539,1754000,0
1996-02-09,3.5647,3.6198,3.5136,3.5944,1029991,0
1996-02-12,3.5944,3.5944,3.539,3.539,1192871,0
1996-02-13,3.5647,3.5647,3.5136,3.5477,1770941,0
1996-02-14,3.539,3.5944,3.5136,3.5944,1972425,0
1996-02-15,3.4965,3.5814,3.4965,3.5263,1564763,0
1996-02-16,3.4878,3.5519,3.4878,3.4965,1923467,0
1996-02-20,3.4584,3.4878,3.3648,3.3648,1244651,0
1996-02-21,3.3648,3.5647,3.3648,3.539,2023267,0
1996-02-22,3.5944,4.0149,3.5136,3.9088,6246799,0
1996-02-23,3.8834,4.0657,3.8323,3.9088,4376996,0
1996-02-26,3.8535,3.9088,3.7471,3.7471,2826356,0
1996-02-27,3.7471,3.8702,3.7471,3.8024,1890514,0
1996-02-28,3.8535,3.9088,3.8024,3.8237,1390584,0
1996-02-29,3.8024,3.8323,3.7262,3.7897,1271954,0
1996-03-01,3.7515,3.8323,3.7005,3.7005,924544,0
1996-03-04,3.7005,3.8535,3.7005,3.7897,964086,0
1996-03-05,3.7769,3.8405,3.7262,3.7769,1000809,0
1996-03-06,3.7769,3.8961,3.7769,3.8405,888766,0
1996-03-07,3.8323,4.0403,3.8323,3.9594,1422599,0
1996-03-08,3.8834,3.9768,3.7769,3.8323,1823671,0
1996-03-11,3.7769,3.9088,3.7769,3.8535,579959,0
1996-03-12,3.8405,3.9594,3.815,3.9388,760726,0
1996-03-13,4.0149,4.0403,3.9594,3.9895,1159918,0
1996-03-14,3.9594,4.0149,3.9594,4.0149,1166508,0
1996-03-15,4.0278,4.0403,3.9388,3.9388,953732,0
1996-03-18,3.9388,4.0403,3.9388,4.0403,2110825,0
1996-03-19,4.0023,4.1212,3.9895,3.9895,1147676,0
1996-03-20,4.0657,4.0657,3.9895,4.0278,2437527,0
1996-03-21,4.0657,4.0657,3.9895,4.0023,1498854,0
1996-03-22,4.0403,4.0403,3.9895,3.9895,1529923,0
1996-03-25,3.9895,4.0403,3.9895,4.0149,1537456,0
1996-03-26,3.9895,4.1212,3.9895,4.0829,1034695,0
1996-03-27,4.0657,4.2272,4.0657,4.1976,1367986,0
1996-03-28,4.1976,4.2782,3.9895,4.1041,1867922,0
1996-03-29,4.0915,4.1468,4.0657,4.0657,1784126,0
1996-04-01,4.0657,4.0915,4.0403,4.0403,1163684,0
1996-04-02,4.0403,4.1468,4.0403,4.1,691053,0
1996-04-03,4.1041,4.1976,4.0915,4.1468,2310422,0
1996-04-04,4.1468,4.1468,4.0657,4.1212,1992199,0
1996-04-08,3.9594,4.0149,3.8834,3.9214,3030659,0
1996-04-09,3.9214,3.9594,3.8024,3.8535,1110022,0
1996-04-10,3.8702,3.8702,3.7262,3.7262,874646,0
1996-04-11,3.7262,3.8323,3.6705,3.8323,2713381,0
1996-04-12,3.7515,3.9388,3.7005,3.8961,7331397,0
1996-04-15,3.8535,4.0915,3.8535,3.8961,4192466,0
1996-04-16,3.9088,3.9088,3.8834,3.8961,696706,0
1996-04-17,3.8961,3.9214,3.8834,3.8961,1834966,0
1996-04-18,3.8834,4.1212,3.8834,4.0149,3531534,0
1996-04-19,4.0149,4.0403,3.8024,3.8024,6035905,0
1996-04-22,3.7005,3.815,3.6705,3.7089,6460517,0
1996-04-23,3.6198,3.7515,3.6198,3.7089,8077059,0
1996-04-24,3.7005,3.9088,3.7005,3.8535,2687960,0
1996-04-25,3.8535,3.9895,3.8535,3.9088,1563819,0
1996-04-26,3.9088,4.1722,3.9088,4.1468,3137992,0
1996-04-29,4.1212,4.1212,3.9388,4.0278,1406591,0
1996-04-30,4.0278,4.1212,4.0278,4.0403,4195287,0
1996-05-01,4.0915,4.2272,4.0403,4.1468,1533691,0
1996-05-02,4.1468,4.1722,3.9088,3.9594,1514860,0
1996-05-03,3.9214,4.0149,3.9088,3.9594,1467787,0
1996-05-06,3.9895,4.0403,3.9388,3.9768,1367986,0
1996-05-07,3.9594,4.0403,3.9594,3.9895,2029856,0
1996-05-08,4.0403,4.0657,3.9895,4.0657,1941357,0
1996-05-09,4.0149,4.2401,3.9895,4.2272,2878141,0
1996-05-10,4.2528,4.3037,4.1976,4.1976,1021520,0
1996-05-13,4.1976,4.44,4.1976,4.4228,2504370,0
1996-05-14,4.3847,4.546,4.3847,4.4907,2067512,0
1996-05-15,4.44,4.5714,4.3847,4.546,1909342,0
1996-05-16,4.4907,4.7667,4.44,4.699,4460788,0
1996-05-17,4.7667,4.7839,4.4907,4.7413,2135301,0
1996-05-20,4.6777,4.8347,4.6777,4.7839,1779419,0
1996-05-21,4.754,4.7964,4.6479,4.6777,1278545,0
1996-05-22,4.6607,4.754,4.6223,4.699,669399,0
1996-05-23,4.754,4.8347,4.699,4.7839,974444,0
1996-05-24,4.8347,4.9113,4.7839,4.8221,1838736,0
1996-05-28,4.8053,4.8347,4.7285,4.7839,1602421,0
1996-05-29,4.7839,4.8602,4.7839,4.8053,1326565,0
1996-05-30,4.8053,4.8053,4.754,4.7964,710826,0
1996-05-31,4.754,4.8053,4.754,4.754,515939,0
1996-06-03,4.754,4.9667,4.754,4.928,1610893,0
1996-06-04,4.9113,4.937,4.8347,4.8856,3750903,0
1996-06-05,4.8856,4.8856,4.8053,4.8053,449091,0
1996-06-06,4.8053,4.8856,4.754,4.754,683523,0
1996-06-07,4.7285,4.8347,4.6479,4.7964,1028113,0
1996-06-10,4.7839,4.928,4.7839,4.9113,777671,0
1996-06-11,4.9667,4.9667,4.7285,4.7839,3211428,0
1996-06-12,4.7839,4.8347,4.7839,4.7839,1344449,0
1996-06-13,4.7839,4.8347,4.699,4.7285,531940,0
1996-06-14,4.754,4.8347,4.699,4.7667,763549,0
1996-06-17,4.754,4.8053,4.699,4.7285,925487,0
1996-06-18,4.699,4.7285,4.6479,4.6479,771080,0
1996-06-19,4.6479,4.6777,4.6479,4.6777,441559,0
1996-06-20,4.6777,4.6777,4.3591,4.44,1806724,0
1996-06-21,4.4652,4.546,4.4652,4.478,570539,0
1996-06-24,4.4482,4.4907,4.4101,4.478,1182513,0
1996-06-25,4.4482,4.5163,4.44,4.478,1017752,0
1996-06-26,4.4652,4.4907,4.3335,4.3335,1625015,0
1996-06-27,4.3335,4.4101,4.3037,4.4101,1572291,0
1996-06-28,4.4101,4.6479,4.3591,4.5928,2825414,0
1996-07-01,4.5714,4.7839,4.5714,4.699,1683388,0
1996-07-02,4.6777,4.7285,4.5928,4.6777,915132,0
1996-07-03,4.5928,4.6777,4.546,4.6479,763549,0
1996-07-05,4.6352,4.6352,4.5163,4.5206,283390,0
1996-07-08,4.5034,4.5163,4.44,4.4482,551716,0
1996-07-09,4.4482,4.754,4.4482,4.7413,1993136,0
1996-07-10,4.699,4.8347,4.699,4.7964,2287826,0
1996-07-11,4.7964,4.8221,4.5928,4.7667,3759379,0
1996-07-12,4.4101,4.5928,4.3847,4.44,20184649,0
1996-07-15,4.44,4.44,4.1468,4.1468,4826085,0
1996-07-16,4.1594,4.2782,3.7005,4.0149,7994208,0
1996-07-17,4.0657,4.1468,4.0149,4.0915,6607391,0
1996-07-18,4.0915,4.3335,4.0657,4.2314,4068186,0
1996-07-19,4.1976,4.3847,4.1976,4.2908,2992065,0
1996-07-22,4.3591,4.3591,4.2272,4.2528,1897109,0
1996-07-23,4.2528,4.3037,4.1722,4.1892,2331131,0
1996-07-24,3.9895,4.2272,3.9388,4.1342,2843305,0
1996-07-25,4.2272,4.2528,4.1722,4.2272,1695629,0
1996-07-26,4.1976,4.3037,4.1976,4.2314,741895,0
1996-07-29,4.2272,4.44,4.2272,4.3335,1502619,0
1996-07-30,4.4101,4.478,4.3167,4.44,1982781,0
1996-07-31,4.4101,4.546,4.3847,4.546,2864021,0
1996-08-01,4.546,4.754,4.4907,4.6818,3316876,0
1996-08-02,4.754,4.7839,4.6479,4.6479,2368797,0
1996-08-05,4.6479,4.699,4.5759,4.5759,1247479,0
1996-08-06,4.5714,4.7285,4.5163,4.6777,1076124,0
1996-08-07,4.7285,4.7285,4.6479,4.6777,901951,0
1996-08-08,4.6777,4.7285,4.6223,4.6223,767318,0
1996-08-09,4.5928,4.6479,4.546,4.5714,898183,0
1996-08-12,4.5714,4.5928,4.5163,4.5502,782379,0
1996-08-13,4.5163,4.546,4.44,4.44,1324677,0
1996-08-14,4.4652,4.546,4.44,4.546,823805,0
1996-08-15,4.4652,4.6479,4.4652,4.5928,1202284,0
1996-08-16,4.5841,4.7159,4.5714,4.7159,973503,0
1996-08-19,4.7285,4.7839,4.6479,4.754,1435775,0
1996-08-20,4.699,4.754,4.6223,4.7243,3145523,0
1996-08-21,4.6777,4.7285,4.6777,4.699,521587,0
1996-08-22,4.6777,4.8602,4.6777,4.8053,1283254,0
1996-08-23,4.7839,4.8602,4.7839,4.8136,710826,0
1996-08-26,4.8053,4.8347,4.7839,4.8347,431204,0
1996-08-27,4.8347,5.0857,4.7839,5.0472,3804568,0
1996-08-28,5.0726,5.2852,5.0176,5.0472,3652047,0
1996-08-29,5.0176,5.0472,4.8602,4.937,3897778,0
1996-08-30,4.9113,4.9667,4.8347,4.937,776731,0
1996-09-03,4.9113,4.9667,4.8602,4.8732,826632,0
1996-09-04,4.937,5.0726,4.8732,5.0472,948081,0
1996-09-05,4.9918,5.0984,4.9667,5.0176,719302,0
1996-09-06,5.0176,5.1493,5.0176,5.0984,1489438,0
1996-09-09,5.0984,5.1493,5.0726,5.0726,1083659,0
1996-09-10,5.0726,5.0984,4.9918,5.0176,1367046,0
1996-09-11,5.0176,5.1791,4.9667,5.1493,1657962,0
1996-09-12,5.1366,5.2004,5.0472,5.0984,623266,0
1996-09-13,5.124,5.2302,5.0984,5.2302,2367853,0
1996-09-16,5.2004,5.2852,5.124,5.2004,1342569,0
1996-09-17,5.124,5.1493,4.9667,5.0176,1401881,0
1996-09-18,4.9496,4.9667,4.8602,4.8986,1657962,0
1996-09-19,4.8856,4.937,4.8347,4.8347,1100604,0
1996-09-20,4.9113,4.9918,4.8347,4.9667,1910287,0
1996-09-23,4.928,5.0176,4.928,4.9918,1199460,0
1996-09-24,4.9667,5.0726,4.9667,5.0726,675989,0
1996-09-25,5.0472,5.1493,5.0472,5.1153,3650165,0
1996-09-26,5.0984,5.1791,5.0472,5.0984,1585475,0
1996-09-27,5.124,5.2852,5.0984,5.2302,2334897,0
1996-09-30,5.2004,5.2852,5.124,5.2302,1763413,0
1996-10-01,5.2554,5.2554,5.0984,5.1623,1189105,0
1996-10-02,5.124,5.1493,5.0726,5.0726,732482,0
1996-10-03,5.0984,5.124,5.0558,5.0726,703295,0
1996-10-04,5.1112,5.1623,5.0472,5.0472,1042230,0
1996-10-07,5.0176,5.2302,5.0176,5.1791,2210626,0
1996-10-08,5.1791,5.2302,5.0984,5.1366,680700,0
1996-10-09,5.1623,5.2302,5.0984,5.1493,1637255,0
1996-10-10,5.0726,5.2004,5.0726,5.1493,780494,0
1996-10-11,4.8053,4.9667,4.5714,4.5928,20978324,0
1996-10-14,4.6223,4.7667,4.5928,4.754,3974977,0
1996-10-15,4.8053,4.8053,4.546,4.5544,5983182,0
1996-10-16,4.529,4.7667,4.5163,4.7331,3110692,0
1996-10-17,4.754,4.8221,4.7285,4.8221,739068,0
1996-10-18,4.7413,4.8602,4.7413,4.8347,733421,0
1996-10-21,4.8347,4.8602,4.754,4.754,1440480,0
1996-10-22,4.7839,4.8347,4.699,4.8221,1292667,0
1996-10-23,4.8221,4.8221,4.7285,4.754,608205,0
1996-10-24,4.7839,4.937,4.7285,4.8986,1448956,0
1996-10-25,4.8602,4.9496,4.8347,4.8986,386956,0
1996-10-28,4.8856,4.9113,4.8347,4.8347,868057,0
1996-10-29,4.8053,4.8602,4.7413,4.754,743779,0
1996-10-30,4.754,4.8053,4.7285,4.7839,922663,0
1996-10-31,4.7285,4.9496,4.7285,4.8856,1679620,0
1996-11-01,4.8856,4.9113,4.7413,4.7413,1418830,0
1996-11-04,4.754,4.754,4.699,4.7159,975385,0
1996-11-05,4.699,4.7413,4.6479,4.699,827569,0
1996-11-06,4.6479,4.8602,4.6479,4.7667,2036451,0
1996-11-07,4.754,4.7667,4.699,4.7285,619502,0
1996-11-08,4.6607,4.7285,4.6352,4.6903,934899,0
1996-11-11,4.7159,4.8053,4.6479,4.7964,849225,0
1996-11-12,4.7285,4.8221,4.7285,4.7667,351172,0
1996-11-13,4.7413,4.8347,4.7413,4.754,1084601,0
1996-11-14,4.754,4.8221,4.7413,4.8053,316340,0
1996-11-15,4.754,4.8053,4.7285,4.7285,720241,0
1996-11-18,4.7285,4.754,4.6352,4.6352,990448,0
1996-11-19,4.6352,4.6352,4.546,4.5714,554537,0
1996-11-20,4.5714,4.5928,4.5034,4.5502,1483794,0
1996-11-21,4.5928,4.5928,4.546,4.546,864292,0
1996-11-22,4.5928,4.5928,4.546,4.5928,1352924,0
1996-11-25,4.5928,4.6479,4.546,4.6352,1029050,0
1996-11-26,4.6099,4.6479,4.546,4.5544,1236178,0
1996-11-27,4.5544,4.5714,4.5544,4.5544,448148,0
1996-11-29,4.5544,4.5714,4.546,4.546,227841,0
1996-12-02,4.5714,4.5714,4.5163,4.5376,1718222,0
1996-12-03,4.5163,4.6223,4.5163,4.5928,1268190,0
1996-12-04,4.5714,4.5928,4.4907,4.5034,547949,0
1996-12-05,4.5034,4.6223,4.5034,4.5714,469803,0
1996-12-06,4.5163,4.5928,4.478,4.5544,673165,0
1996-12-09,4.5163,4.699,4.5163,4.6479,1281372,0
1996-12-10,4.6479,4.8347,4.6479,4.7839,2487420,0
1996-12-11,4.6903,4.7839,4.6099,4.6903,1795424,0
1996-12-12,4.7285,4.754,4.6479,4.6777,433086,0
1996-12-13,4.6777,4.699,4.6223,4.6479,487694,0
1996-12-16,4.6223,4.754,4.5928,4.6607,1768121,0
1996-12-17,4.5928,4.6777,4.546,4.6352,1206053,0
1996-12-18,4.6777,4.6777,4.5928,4.6099,1641021,0
1996-12-19,4.6479,4.6479,4.5714,4.6352,296569,0
1996-12-20,4.5714,4.6352,4.5714,4.6223,596904,0
1996-12-23,4.5928,4.6479,4.5714,4.5841,155346,0
1996-12-24,4.5714,4.6479,4.5714,4.5714,537594,0
1996-12-26,4.6352,4.699,4.5841,4.699,537594,0
1996-12-27,4.6223,4.8053,4.6223,4.7285,3271685,0
1996-12-30,4.7667,4.7667,4.6777,4.754,1135437,0
1996-12-31,4.7413,4.9496,4.699,4.8347,3406319,0
1997-01-02,4.7964,4.8347,4.699,4.8053,2195562,0
1997-01-03,4.7964,4.8856,4.7839,4.8856,1773773,0
1997-01-06,4.928,5.0726,4.8986,4.9838,2903562,0
1997-01-07,4.9667,5.2684,4.937,5.2302,3650165,0
1997-01-08,5.2302,5.2302,5.1112,5.1876,2909209,0
1997-01-09,5.1876,5.2302,5.1366,5.1876,1425419,0
1997-01-10,5.124,5.2004,5.0726,5.1623,1548754,0
1997-01-13,5.1366,5.1876,4.9793,5.0048,1732342,0
1997-01-14,5.0048,5.1493,4.9918,5.1366,2281233,0
1997-01-15,5.0984,5.1366,5.0347,5.0726,470745,0
1997-01-16,5.0726,5.124,5.0176,5.0558,509346,0
1997-01-17,5.0176,5.0347,4.9667,4.9667,1004570,0
1997-01-20,4.9709,5.0347,4.9667,4.9793,1049763,0
1997-01-21,4.9918,4.9918,4.8986,4.937,643040,0
1997-01-22,4.9496,4.9496,4.7964,4.8602,4893875,0
1997-01-23,4.7964,4.8602,4.7964,4.8053,1491324,0
1997-01-24,4.44,4.6099,4.0278,4.0829,18006029,0
1997-01-27,4.0829,4.1976,3.9088,3.9468,6515125,0
1997-01-28,4.0149,4.0829,3.9214,3.9388,3263213,0
1997-01-29,3.9214,3.9895,3.815,3.8323,4352518,0
1997-01-30,3.9088,3.9088,3.6705,3.815,4206582,0
1997-01-31,3.8535,4.1722,3.8024,3.9895,6063206,0
1997-02-03,4.0023,4.0829,3.9594,3.9895,2049628,0
1997-02-04,3.9895,4.1976,3.9895,4.1468,1562878,0
1997-02-05,4.1976,4.2272,3.9895,4.0149,3395019,0
1997-02-06,4.0149,4.0403,3.9388,3.9768,1536515,0
1997-02-07,3.9594,3.9895,3.9088,3.9214,3205780,0
1997-02-10,3.9214,3.9468,3.815,3.815,2556151,0
1997-02-11,3.8535,3.8834,3.658,3.7515,3431735,0
1997-02-12,3.7515,3.8702,3.7515,3.8405,4832680,0
1997-02-13,3.8535,4.0657,3.815,4.0023,2417751,0
1997-02-14,4.0529,4.1212,3.9594,4.0657,1176864,0
1997-02-18,4.0657,4.0657,3.9895,4.0149,848285,0
1997-02-19,4.0149,4.1212,3.9768,4.0403,1558168,0
1997-02-20,4.0149,4.0278,3.9214,3.9214,1614659,0
1997-02-21,3.9468,4.0149,3.8834,3.8834,1301140,0
1997-02-24,3.9088,3.9088,3.8323,3.8405,1762474,0
1997-02-25,3.8405,3.9088,3.8024,3.8535,937725,0
1997-02-26,3.8576,4.0149,3.8576,3.8961,2742567,0
1997-02-27,3.8702,3.9214,3.8323,3.9088,802150,0
1997-02-28,3.9214,3.9214,3.8068,3.8323,3069262,0
1997-03-03,3.8068,3.8834,3.7262,3.815,1938529,0
1997-03-04,3.8405,3.8576,3.8068,3.8576,606321,0
1997-03-05,3.8576,3.9088,3.8068,3.9044,1110022,0
1997-03-06,3.9088,4.0657,3.8702,4.0023,1971482,0
1997-03-07,4.0447,4.0447,3.9388,4.0278,1401881,0
1997-03-10,3.9768,4.0278,3.9594,4.0278,1718222,0
1997-03-11,4.0278,4.0447,3.9768,4.0023,1432948,0
1997-03-12,4.0149,4.0447,3.9468,3.9468,814394,0
1997-03-13,3.9388,3.9594,3.7262,3.7262,1438596,0
1997-03-14,3.7515,3.7515,3.7005,3.7389,1574173,0
1997-03-17,3.7389,3.7515,3.5647,3.6878,2091995,0
1997-03-18,3.7005,3.7005,3.3521,3.5009,9481766,0
1997-03-19,3.539,3.7515,3.4878,3.7389,4821378,0
1997-03-20,3.7515,3.7515,3.5944,3.6705,4625551,0
1997-03-21,3.7089,3.7769,3.7089,3.7515,2712439,0
1997-03-24,3.7515,3.8576,3.7262,3.7897,1934763,0
1997-03-25,3.7897,3.8576,3.7897,3.8068,613851,0
1997-03-26,3.7897,3.8834,3.7897,3.8323,7392594,0
1997-03-27,3.7897,3.8834,3.7769,3.7769,2031738,0
1997-03-31,3.7769,3.815,3.7005,3.7005,5245053,0
1997-04-01,3.7089,3.7515,3.7005,3.7262,3836581,0
1997-04-02,3.7389,3.7769,3.6705,3.7089,2035505,0
1997-04-03,3.6705,3.7005,3.6326,3.6705,1454604,0
1997-04-04,3.6705,3.6878,3.6198,3.6326,1098718,0
1997-04-07,3.6705,3.6878,3.5944,3.6326,711766,0
1997-04-08,3.5944,3.6326,3.4755,3.5647,1842498,0
1997-04-09,3.539,3.5814,3.4878,3.5136,1776595,0
1997-04-10,3.5136,3.5263,3.3817,3.4202,2170136,0
1997-04-11,3.2754,3.7897,3.2501,3.7005,9294406,0
1997-04-14,3.6878,4.1722,3.6878,4.1594,6308939,0
1997-04-15,4.1468,4.2272,3.9088,3.9768,3552243,0
1997-04-16,3.9594,4.1212,3.8405,4.0956,2652182,0
1997-04-17,4.0657,4.3463,4.0657,4.1594,3672760,0
1997-04-18,4.1722,4.1722,4.0657,4.0657,882177,0
1997-04-21,4.0278,4.1212,4.0023,4.0447,1544988,0
1997-04-22,4.0149,4.1976,3.9895,4.1212,1994080,0
1997-04-23,4.1468,4.1722,4.0278,4.0529,943375,0
1997-04-24,4.0744,4.1468,4.0447,4.1212,748487,0
1997-04-25,4.0956,4.1212,4.0657,4.0956,968795,0
1997-04-28,4.0956,4.1082,4.0529,4.0956,877472,0
1997-04-29,4.1212,4.1976,4.0956,4.1212,1926291,0
1997-04-30,4.1468,4.2106,4.0829,4.1212,1293611,0
1997-05-01,4.0829,4.1212,4.0278,4.0447,3325347,0
1997-05-02,4.0278,4.4015,4.0278,4.3847,2863077,0
1997-05-05,4.3847,4.8136,4.3591,4.7031,6753317,0
1997-05-06,4.6522,4.7113,4.5714,4.5714,1893342,0
1997-05-07,4.5163,4.5841,4.44,4.44,1347273,0
1997-05-08,4.44,4.754,4.44,4.5971,2638062,0
1997-05-09,4.6223,4.6777,4.529,4.5544,967854,0
1997-05-12,4.546,4.6607,4.5163,4.6522,1925354,0
1997-05-13,4.6607,4.6607,4.5544,4.6223,722124,0
1997-05-14,4.6223,4.7413,4.6223,4.7031,1040348,0
1997-05-15,4.6777,4.754,4.6522,4.754,757900,0
1997-05-16,4.7413,4.9026,4.7031,4.8602,2647477,0
1997-05-19,4.8347,4.9667,4.8347,4.8901,1610893,0
1997-05-20,4.8901,5.124,4.8901,5.0812,2763280,0
1997-05-21,5.0984,5.1493,4.9667,5.0472,2898855,0
1997-05-22,5.0176,5.0176,4.8602,4.928,2234159,0
1997-05-23,4.9026,5.0984,4.9026,5.0472,1774715,0
1997-05-27,5.0472,5.0558,4.9538,5.0347,2494012,0
1997-05-28,5.0347,5.0347,5.0091,5.0134,1891456,0
1997-05-29,5.0091,5.0176,4.9113,4.9113,361535,0
1997-05-30,4.8901,5.0091,4.8732,4.937,562069,0
1997-06-02,4.937,4.9918,4.9113,4.9918,466982,0
1997-06-03,4.9538,5.0347,4.9113,5.0006,649627,0
1997-06-04,4.9918,5.145,4.9918,5.1409,1906520,0
1997-06-05,5.124,5.1791,5.124,5.1578,663753,0
1997-06-06,5.1112,5.1959,5.0984,5.1493,1276662,0
1997-06-09,5.0984,5.1704,5.0984,5.1322,552652,0
1997-06-10,5.0984,5.1791,5.0984,5.145,992333,0
1997-06-11,5.124,5.2047,5.124,5.2047,1208874,0
1997-06-12,5.1791,5.5614,5.1791,5.4977,4894820,0
1997-06-13,5.4849,5.5995,5.4679,5.5444,5439939,0
1997-06-16,5.5444,5.5743,5.3618,5.4679,3331941,0
1997-06-17,5.3998,5.5995,5.3915,5.5145,2809411,0
1997-06-18,5.4977,5.5868,5.3109,5.3915,2225687,0
1997-06-19,5.3235,5.349,5.2302,5.3363,2151307,0
1997-06-20,5.4128,5.4128,5.2852,5.3235,1906520,0
1997-06-23,5.2852,5.3363,5.124,5.1493,987624,0
1997-06-24,5.1791,5.1791,4.9455,5.1791,3067377,0
1997-06-25,5.0984,5.3744,5.0984,5.3235,2872489,0
1997-06-26,5.3109,5.4423,5.3109,5.3998,5050164,0
1997-06-27,5.4128,5.4806,5.3744,5.4423,1118491,0
1997-06-30,5.4423,5.4423,5.1493,5.1791,3040077,0
1997-07-01,5.1791,5.3702,5.1791,5.349,1785068,0
1997-07-02,5.3363,5.6677,5.3018,5.54,4676391,0
1997-07-03,5.4977,5.5995,5.4679,5.5444,1635373,0
1997-07-07,5.5276,5.5743,5.4085,5.4849,1411295,0
1997-07-08,5.4679,5.6254,5.4296,5.4977,1280427,0
1997-07-09,5.5189,5.5189,5.349,5.3998,2057164,0
1997-07-10,5.3998,5.4849,5.349,5.4634,1257833,0
1997-07-11,5.3915,5.7994,5.3618,5.7653,4356286,0
1997-07-14,5.8118,5.8118,5.5995,5.757,2791525,0
1997-07-15,5.7185,5.7994,5.6929,5.7907,1282316,0
1997-07-16,5.7311,5.8118,5.7059,5.8118,1969601,0
1997-07-17,5.7737,5.8245,5.757,5.7994,991393,0
1997-07-18,5.757,5.8118,5.7185,5.7994,844517,0
1997-07-21,5.7311,5.7994,5.7311,5.7737,547949,0
1997-07-22,5.7311,5.8208,5.7185,5.7994,627036,0
1997-07-23,5.7737,5.8118,5.7737,5.7994,290923,0
1997-07-24,5.7737,5.7867,5.6254,5.68,773906,0
1997-07-25,5.68,5.68,5.6254,5.6677,635508,0
1997-07-28,5.6254,5.7994,5.5698,5.642,2158843,0
1997-07-29,5.642,5.7144,5.5276,5.5525,2077875,0
1997-07-30,5.5743,5.7994,5.5189,5.7994,3076795,0
1997-07-31,5.7485,6.0628,5.7185,5.91,2427165,0
1997-08-01,5.901,5.9691,5.8502,5.9184,1820847,0
1997-08-04,5.8928,6.0073,5.8928,5.9267,1830261,0
1997-08-05,5.9184,5.9311,5.8799,5.901,1618424,0
1997-08-06,5.9184,6.1818,5.901,6.0374,1323739,0
1997-08-07,6.1053,6.2371,6.0628,6.169,2342431,0
1997-08-08,6.1053,6.3431,6.0245,6.169,4761126,0
1997-08-11,6.2371,6.2752,6.169,6.2582,1630660,0
1997-08-12,6.2881,6.3896,6.2371,6.2881,2762340,0
1997-08-13,6.2881,6.3431,6.207,6.2371,2141898,0
1997-08-14,6.22,6.2752,6.207,6.2371,1182513,0
1997-08-15,6.207,6.3642,6.1309,6.1518,1882042,0
1997-08-18,6.1309,6.1518,5.9563,6.0287,2046803,0
1997-08-19,6.0501,6.0755,6.0374,6.0628,1438596,0
1997-08-20,6.0628,6.1518,6.0374,6.1309,2173907,0
1997-08-21,6.1134,6.22,6.1134,6.1858,1940416,0
1997-08-22,6.1309,6.1818,5.978,6.0374,634564,0
1997-08-25,6.0245,6.0755,6.0073,6.0414,1312439,0
1997-08-26,6.0755,6.169,6.0245,6.1309,1186279,0
1997-08-27,6.1134,6.1518,6.0883,6.1518,791795,0
1997-08-28,6.1053,6.1433,6.0245,6.1309,973503,0
1997-08-29,6.0755,6.1134,5.8502,6.0883,1786953,0
1997-09-02,6.0755,6.1944,6.0755,6.1818,869941,0
1997-09-03,6.169,6.1944,6.1309,6.169,1867922,0
1997-09-04,6.1776,6.22,6.1134,6.1645,2495893,0
1997-09-05,6.1053,6.169,5.68,5.757,4069130,0
1997-09-08,5.757,6.0501,5.6929,6.0501,4666975,0
1997-09-09,6.0628,6.0628,5.8845,5.9434,602552,0
1997-09-10,5.9184,5.9184,5.7737,5.863,1274781,0
1997-09-11,5.8118,6.1053,5.8118,5.901,2754805,0
1997-09-12,5.8928,5.9184,5.8245,5.8502,1028113,0
1997-09-15,5.8245,5.9184,5.7144,5.7485,828515,0
1997-09-16,5.7994,5.7994,5.5995,5.7059,939608,0
1997-09-17,5.7059,5.7311,5.5743,5.7311,1149563,0
1997-09-18,5.6929,5.9184,5.6929,5.863,1538399,0
1997-09-19,5.863,5.8928,5.8376,5.8376,1326565,0
1997-09-22,5.8502,5.901,5.7399,5.7485,1361399,0
1997-09-23,5.7485,5.757,5.6507,5.7059,904773,0
1997-09-24,5.7311,5.7867,5.6123,5.6254,1041291,0
1997-09-25,5.68,5.68,5.5444,5.5657,1324677,0
1997-09-26,5.5614,5.6254,5.3363,5.5743,2347137,0
1997-09-29,5.3915,5.7485,5.3915,5.6507,2786814,0
1997-09-30,5.6507,5.7185,5.4977,5.6254,1170272,0
1997-10-01,5.6507,5.9184,5.5614,5.8716,2066572,0
1997-10-02,5.7737,5.8245,5.7059,5.7399,614796,0
1997-10-03,5.8118,5.863,5.6123,5.7059,1898989,0
1997-10-06,5.7485,5.8118,5.7485,5.7867,448148,0
1997-10-07,5.7737,5.7737,5.5995,5.6254,1122256,0
1997-10-08,5.7059,5.7059,5.6254,5.6592,2102355,0
1997-10-09,5.68,5.7994,5.6677,5.7867,1271954,0
1997-10-10,5.5063,5.5868,5.4977,5.5444,5058637,0
1997-10-13,5.5995,5.7059,5.5063,5.6507,1701276,0
1997-10-14,5.6123,5.6507,5.5743,5.5743,659983,0
1997-10-15,5.5995,5.6123,5.3915,5.4553,1349153,0
1997-10-16,5.5063,5.5189,5.2597,5.3109,2307596,0
1997-10-17,5.2852,5.5995,5.2302,5.5995,5101002,0
1997-10-20,5.5868,5.6123,5.4977,5.4977,1678680,0
1997-10-21,5.4806,5.5614,5.4553,5.4679,1158036,0
1997-10-22,5.4977,5.5189,5.4553,5.5063,407670,0
1997-10-23,5.2938,5.4806,5.2302,5.4296,1078950,0
1997-10-24,5.5444,5.5444,5.349,5.3998,1363280,0
1997-10-27,5.3915,5.3998,5.0726,5.124,2326428,0
1997-10-28,5.0176,5.3109,4.8602,5.2047,3438331,0
1997-10-29,5.3109,5.3744,5.2302,5.2597,2749155,0
1997-10-30,5.1322,5.2173,5.0726,5.0857,4062537,0
1997-10-31,5.1791,5.2173,5.1112,5.1791,733421,0
1997-11-03,5.2173,5.4423,5.1791,5.3618,712708,0
1997-11-04,5.3363,5.3915,5.2597,5.3744,818157,0
1997-11-05,5.3363,5.6254,5.3363,5.5614,1165568,0
1997-11-06,5.5614,5.7059,5.5189,5.6208,1702216,0
1997-11-07,5.4679,5.642,5.4423,5.4634,1300200,0
1997-11-10,5.4977,5.5358,5.3998,5.4553,456625,0
1997-11-11,5.4423,5.4977,5.4296,5.4806,659983,0
1997-11-12,5.3915,5.5189,5.3915,5.4128,594081,0
1997-11-13,5.4423,5.4679,5.349,5.4128,1033758,0
1997-11-14,5.3915,5.4553,5.3828,5.3915,1342569,0
1997-11-17,5.3915,5.757,5.3915,5.7185,1850973,0
1997-11-18,5.7059,5.7059,5.5444,5.642,496167,0
1997-11-19,5.6254,5.6507,5.4977,5.5444,343643,0
1997-11-20,5.6123,5.7311,5.5358,5.7311,1660793,0
1997-11-21,5.757,5.7867,5.6123,5.68,1989371,0
1997-11-24,5.7185,5.7185,5.6254,5.68,519702,0
1997-11-25,5.6507,5.68,5.5995,5.68,1141092,0
1997-11-26,5.6254,5.68,5.5189,5.642,1247479,0
1997-11-28,5.5743,5.6507,5.5063,5.5995,305044,0
1997-12-01,5.5995,5.7059,5.5995,5.6677,556421,0
1997-12-02,5.7059,5.7059,5.4679,5.5189,813448,0
1997-12-03,5.5189,5.5743,5.4806,5.5444,755076,0
1997-12-04,5.5189,5.5743,5.4977,5.5189,418964,0
1997-12-05,5.5189,5.5444,5.4679,5.5444,975385,0
1997-12-08,5.4977,5.5743,5.4679,5.5444,3546600,0
1997-12-09,5.4977,5.5444,5.3109,5.3109,2300067,0
1997-12-10,4.2272,4.3507,4.0657,4.3335,27500980,0
1997-12-11,4.3335,4.3335,4.1806,4.2445,6839936,0
1997-12-12,4.2782,4.3037,4.1722,4.2106,3402552,0
1997-12-15,4.2528,4.2528,4.0956,4.1082,2863077,0
1997-12-16,4.1082,4.2272,4.1082,4.2272,2007259,0
1997-12-17,4.2272,4.2401,4.1468,4.168,1362337,0
1997-12-18,4.1722,4.1722,4.0529,4.0871,2367853,0
1997-12-19,4.0529,4.1594,3.8068,4.0529,4306382,0
1997-12-22,4.1342,4.1468,3.9934,4.0361,1481910,0
1997-12-23,4.0447,4.1082,3.9768,3.9895,1294551,0
1997-12-24,4.0657,4.0829,3.9852,3.9978,1180632,0
1997-12-26,3.9594,4.0278,3.9594,4.0278,483927,0
1997-12-29,4.0447,4.1468,4.0149,4.049,1232412,0
1997-12-30,4.0447,4.1594,4.0149,4.1082,1642902,0
1997-12-31,4.1342,4.1722,3.9088,4.0447,2442229,0
1998-01-02,4.1342,4.3335,4.0529,4.3037,2533553,0
1998-01-05,4.2782,4.5544,4.2782,4.5119,3186951,0
1998-01-06,4.5034,4.5119,4.2998,4.3335,1822732,0
1998-01-07,4.3037,4.3167,4.1722,4.2272,1487555,0
1998-01-08,4.2528,4.2528,4.0744,4.1252,3250975,0
1998-01-09,4.1,4.1,3.6878,3.6878,5856078,0
1998-01-12,3.7089,3.9088,3.6198,3.7981,5897504,0
1998-01-13,3.8068,3.9594,3.7897,3.9088,4147272,0
1998-01-14,3.9594,3.9594,3.8834,3.9214,2045864,0
1998-01-15,3.9594,4.0447,3.8961,4.0447,3487287,0
1998-01-16,3.9895,4.1892,3.9895,4.0829,4933420,0
1998-01-20,4.1892,4.4228,4.1212,4.3591,3031606,0
1998-01-21,4.3463,4.4907,4.3167,4.3847,2384800,0
1998-01-22,4.2782,4.3716,4.2782,4.3675,1276662,0
1998-01-23,4.4228,4.4907,4.3591,4.4568,2524141,0
1998-01-26,4.5034,4.5714,4.3675,4.3675,2253931,0
1998-01-27,4.4015,4.5544,4.3335,4.5245,3769734,0
1998-01-28,4.4652,4.7243,4.4652,4.6777,3121988,0
1998-01-29,4.6903,4.7667,4.6777,4.7667,1240885,0
1998-01-30,4.6949,4.7285,4.6437,4.6437,1386819,0
1998-02-02,4.6566,4.6566,4.546,4.5544,1672088,0
1998-02-03,4.5714,4.6352,4.546,4.6352,2391389,0
1998-02-04,4.6522,4.7413,4.5971,4.7031,2622057,0
1998-02-05,4.7413,4.7667,4.7031,4.7113,2402688,0
1998-02-06,4.7667,4.8602,4.7159,4.8221,1875452,0
1998-02-09,4.8901,5.0176,4.8221,4.928,2524141,0
1998-02-10,4.937,4.9918,4.8901,4.9624,739068,0
1998-02-11,4.9667,5.0472,4.9113,5.0472,1021520,0
1998-02-12,5.0472,5.1112,4.9667,5.0558,1204166,0
1998-02-13,5.0558,5.1493,4.9113,4.937,2072224,0
1998-02-17,4.9918,4.9918,4.754,4.8136,1566640,0
1998-02-18,4.7667,4.9113,4.7667,4.8221,990448,0
1998-02-19,4.8221,4.9838,4.7839,4.8901,2640884,0
1998-02-20,4.8901,4.928,4.8602,4.8689,979153,0
1998-02-23,4.8732,5.0472,4.8732,4.9918,1888632,0
1998-02-24,5.0176,5.0472,4.928,4.937,1109080,0
1998-02-25,4.9667,4.9964,4.8946,4.937,1293611,0
1998-02-26,4.9538,4.9538,4.6223,4.6309,4718757,0
1998-02-27,4.6903,4.7031,4.6223,4.6352,3270741,0
1998-03-02,4.6607,4.6607,4.5971,4.6309,3130460,0
1998-03-03,4.6777,4.6777,4.5841,4.5841,2461061,0
1998-03-04,4.6099,4.6099,4.478,4.5544,1059176,0
1998-03-05,4.4652,4.5971,4.4652,4.529,1123201,0
1998-03-06,4.5971,4.5971,4.529,4.5971,1761534,0
1998-03-09,4.5971,4.6352,4.529,4.6099,938668,0
1998-03-10,4.5841,4.7159,4.5841,4.7031,3464689,0
1998-03-11,4.7285,4.9113,4.6903,4.8815,3611561,0
1998-03-12,4.9113,4.9113,4.8221,4.8347,1623132,0
1998-03-13,4.8562,4.9667,4.8094,4.9667,3337590,0
1998-03-16,4.9793,4.9793,4.8602,4.9411,1013045,0
1998-03-17,4.9538,4.9793,4.8901,4.8901,1027166,0
1998-03-18,4.928,4.928,4.8562,4.8901,2465766,0
1998-03-19,4.8347,4.8347,4.7285,4.75,1718222,0
1998-03-20,4.7839,4.7839,4.6352,4.6522,1395292,0
1998-03-23,4.6607,4.6777,4.6223,4.6437,1078010,0
1998-03-24,4.6777,4.75,4.6223,4.6903,1802960,0
1998-03-25,4.7584,4.8689,4.6949,4.7839,1932883,0
1998-03-26,4.7667,4.8901,4.7159,4.8477,1417887,0
1998-03-27,4.8347,4.8602,4.6099,4.6522,3546600,0
1998-03-30,4.6522,4.6777,4.4015,4.4228,3742430,0
1998-03-31,4.4907,4.7285,4.44,4.5841,3344179,0
1998-04-01,4.6309,4.6309,4.3847,4.478,3042903,0
1998-04-02,4.478,4.529,4.4652,4.4823,1471554,0
1998-04-03,4.478,4.478,4.3716,4.4055,2920508,0
1998-04-06,4.4015,4.4101,4.3037,4.3167,3829989,0
1998-04-07,4.3335,4.4695,4.2953,4.3125,3905308,0
1998-04-08,4.3125,4.3167,4.1892,4.2782,9478939,0
1998-04-09,4.2782,4.3716,4.2401,4.3037,6404973,0
1998-04-13,4.6522,4.9793,4.5714,4.8901,19912552,0
1998-04-14,4.8732,5.3363,4.8602,5.3109,10620026,0
1998-04-15,5.2852,5.7867,5.2684,5.7737,8413172,0
1998-04-16,5.7185,5.757,5.5614,5.6846,7304091,0
1998-04-17,5.6123,5.8245,5.6123,5.7907,3422323,0
1998-04-20,5.7485,5.8928,5.6507,5.7994,3355477,0
1998-04-21,5.7485,5.8034,5.7059,5.7907,1381167,0
1998-04-22,5.7737,5.7737,5.4679,5.54,5804296,0
1998-04-23,5.4679,5.6677,5.3915,5.5488,1840614,0
1998-04-24,5.5358,5.68,5.4977,5.6041,1067655,0
1998-04-27,5.4423,5.6507,5.3957,5.5785,2589100,0
1998-04-28,5.6123,5.6507,5.5358,5.6254,1672088,0
1998-04-29,5.6208,5.8034,5.5743,5.7399,2007259,0
1998-04-30,5.7485,5.9861,5.7311,5.91,3098451,0
1998-05-01,5.91,6.0073,5.8545,5.8928,1275719,0
1998-05-04,5.8928,5.9434,5.6041,5.6123,3543776,0
1998-05-05,5.6041,5.8118,5.4423,5.6929,3178476,0
1998-05-06,5.6677,5.7185,5.642,5.642,967854,0
1998-05-07,5.6123,5.6677,5.4806,5.5063,921715,0
1998-05-08,5.5488,5.642,5.4977,5.6208,858640,0
1998-05-11,5.6254,5.6254,5.417,5.4296,821920,0
1998-05-12,5.3915,5.4806,5.3915,5.4423,732482,0
1998-05-13,5.4255,5.5488,5.4255,5.4765,1069533,0
1998-05-14,5.4467,5.6677,5.4423,5.5488,1202284,0
1998-05-15,5.5488,5.5743,5.4255,5.4255,668461,0
1998-05-18,5.417,5.4423,5.2852,5.3277,1349153,0
1998-05-19,5.3915,5.3915,5.124,5.2597,7205235,0
1998-05-20,5.2852,5.3363,5.2302,5.2983,15392447,0
1998-05-21,5.3235,5.3235,5.2468,5.2983,9025137,0
1998-05-22,5.2983,5.3363,5.2852,5.2892,3186009,0
1998-05-26,5.2852,5.3109,5.1623,5.1623,6177130,0
1998-05-27,5.1623,5.2047,5.1409,5.1791,1716337,0
1998-05-28,5.2047,5.2852,5.1791,5.2597,1335033,0
1998-05-29,5.2302,5.2597,5.2302,5.2302,1055414,0
1998-06-01,5.2468,5.2468,5.0984,5.1493,1821787,0
1998-06-02,5.1791,5.2047,5.1409,5.1409,907601,0
1998-06-03,5.124,5.1493,5.0599,5.0599,1053525,0
1998-06-04,5.0599,5.1493,5.0599,5.1409,852991,0
1998-06-05,5.0984,5.2131,5.0984,5.2131,458507,0
1998-06-08,5.1791,5.349,5.1791,5.3109,1017752,0
1998-06-09,5.2983,5.3109,5.2983,5.2983,776731,0
1998-06-10,5.2983,5.3109,5.2302,5.2302,472627,0
1998-06-11,5.2302,5.2386,5.1153,5.1623,1470609,0
1998-06-12,5.1791,5.2684,5.1153,5.1623,4224475,0
1998-06-15,5.0984,5.1623,4.9113,4.9667,1391525,0
1998-06-16,5.0176,5.0599,4.928,4.9964,2195562,0
1998-06-17,5.0048,5.0984,5.0006,5.0726,2736915,0
1998-06-18,5.0472,5.0599,4.9113,4.9199,4718757,0
1998-06-19,4.9411,4.9538,4.8602,4.8602,4544582,0
1998-06-22,4.8347,4.9113,4.7839,4.8602,1644789,0
1998-06-23,4.8094,4.8901,4.7885,4.8011,3041962,0
1998-06-24,4.8011,5.0857,4.7964,5.0347,6951035,0
1998-06-25,5.0857,5.0984,4.9667,5.0472,2703967,0
1998-06-26,5.0347,5.0599,4.9964,5.0176,2248283,0
1998-06-29,4.9667,5.0176,4.9411,4.9793,3538130,0
1998-06-30,4.9667,5.0091,4.8732,4.9072,3541894,0
1998-07-01,4.9026,5.1067,4.9026,5.0812,6420974,0
1998-07-02,5.0896,5.1153,5.0176,5.0687,2273702,0
1998-07-06,5.026,5.0347,4.928,5.0176,1276662,0
1998-07-07,5.0176,5.1153,5.0006,5.0347,2495893,0
1998-07-08,5.0176,5.3235,5.0176,5.2767,3704770,0
1998-07-09,5.3109,5.417,5.2852,5.417,3669937,0
1998-07-10,4.839,4.9667,4.6099,4.6223,22181549,0
1998-07-13,4.6223,4.8347,4.6223,4.7285,7453791,0
1998-07-14,4.7584,4.7839,4.7285,4.7285,2235101,0
1998-07-15,4.7584,4.7964,4.5971,4.7584,5741219,0
1998-07-16,4.7667,4.7667,4.7031,4.7584,2416809,0
1998-07-17,4.7667,4.7964,4.7285,4.7667,2676662,0
1998-07-20,4.7413,4.8221,4.7413,4.7667,1509212,0
1998-07-21,4.7839,4.7839,4.7413,4.7626,1901812,0
1998-07-22,4.7626,4.7626,4.6099,4.6777,2638062,0
1998-07-23,4.7159,4.7159,4.44,4.4992,1464021,0
1998-07-24,4.5502,4.5971,4.4823,4.546,2349963,0
1998-07-27,4.5544,4.5544,4.3591,4.44,1812370,0
1998-07-28,4.3716,4.5245,4.3675,4.5034,2190851,0
1998-07-29,4.5376,4.6949,4.5163,4.5971,3864825,0
1998-07-30,4.6223,4.7031,4.5544,4.7031,2721852,0
1998-07-31,4.7159,4.7159,4.6099,4.6141,3063617,0
1998-08-03,4.6777,4.6777,4.3335,4.3591,3800803,0
1998-08-04,4.3847,4.4652,4.1507,4.2234,6211963,0
1998-08-05,4.2145,4.2953,4.1722,4.1976,11355334,0
1998-08-06,4.2272,4.3037,4.1892,4.2782,4951306,0
1998-08-07,4.3591,4.4015,4.2782,4.3292,1549693,0
1998-08-10,4.3847,4.4228,4.2401,4.2657,2533553,0
1998-08-11,4.1722,4.2401,4.1722,4.2234,4810082,0
1998-08-12,4.3037,4.3037,4.2272,4.2657,938668,0
1998-08-13,4.3037,4.3037,4.1892,4.2445,2611697,0
1998-08-14,4.2782,4.3037,4.0657,4.1082,3536246,0
1998-08-17,4.1342,4.1507,4.0657,4.0829,1992199,0
1998-08-18,4.1212,4.3335,4.0829,4.2401,2513782,0
1998-08-19,4.3037,4.3335,4.1594,4.2145,2571216,0
1998-08-20,4.1976,4.2401,4.0023,4.0023,2753863,0
1998-08-21,3.8068,3.9128,3.5559,3.815,11276247,0
1998-08-24,3.8702,3.9128,3.8068,3.815,3815863,0
1998-08-25,3.8702,3.8702,3.7643,3.8068,3316876,0
1998-08-26,3.8068,3.8068,3.5136,3.5433,6420035,0
1998-08-27,3.4372,3.5136,3.4072,3.4709,3327234,0
1998-08-28,3.4372,3.5433,3.2501,3.2754,1786953,0
1998-08-31,3.3437,3.3521,3.0632,3.0845,6755205,0
1998-09-01,3.1184,3.4072,3.0845,3.348,7378473,0
1998-09-02,3.3692,3.3692,3.2204,3.2204,5103826,0
1998-09-03,3.1864,3.2375,3.1184,3.1565,2911093,0
1998-09-04,3.1017,3.1694,2.9571,3.046,2173907,0
1998-09-08,3.1991,3.4372,3.1864,3.2375,3913782,0
1998-09-09,3.3266,3.3817,2.9317,2.9317,3688765,0
1998-09-10,2.7998,3.0251,2.6935,2.8806,6400261,0
1998-09-11,2.8806,3.1017,2.8718,3.0632,2751984,0
1998-09-14,3.0929,3.1439,3.0379,3.0718,1896165,0
1998-09-15,3.0929,3.2204,3.0123,3.1098,1485673,0
1998-09-16,3.1273,3.1313,3.0379,3.0929,3903420,0
1998-09-17,2.9571,3.1184,2.9571,3.0929,3360185,0
1998-09-18,3.1694,3.1694,3.0379,3.059,1197581,0
1998-09-21,3.0632,3.0632,2.8509,2.8806,3162470,0
1998-09-22,2.9188,3.0123,2.906,2.9571,3380897,0
1998-09-23,3.0123,3.097,2.9571,3.097,5476657,0
1998-09-24,3.1017,3.1184,2.906,2.9399,3857293,0
1998-09-25,2.906,2.9188,2.7234,2.7617,6698712,0
1998-09-28,2.7998,2.8806,2.6935,2.7659,3280155,0
1998-09-29,2.7447,2.7743,2.6935,2.7106,6929381,0
1998-09-30,2.732,2.732,2.545,2.6424,3068321,0
1998-10-01,2.5788,2.5872,2.4811,2.5364,7499924,0
1998-10-02,2.5872,2.5872,2.4811,2.4811,2561798,0
1998-10-05,2.5026,2.532,2.375,2.46,4047473,0
1998-10-06,2.5364,2.5959,2.4726,2.5788,3796096,0
1998-10-07,2.5872,2.5872,2.1666,2.2985,5402283,0
1998-10-08,2.2049,2.3538,2.1794,2.3114,4719702,0
1998-10-09,2.4175,2.6551,2.375,2.6424,12430518,0
1998-10-12,2.7998,2.7998,2.7234,2.7405,3893070,0
1998-10-13,2.787,2.8509,2.6724,2.7447,2915802,0
1998-10-14,2.7998,3.0929,2.7106,3.0379,5328842,0
1998-10-15,3.0251,3.3266,3.0251,3.3055,7939601,0
1998-10-16,3.3817,3.3817,3.1864,3.1864,5840075,0
1998-10-19,3.178,3.1991,3.1439,3.1864,2433756,0
1998-10-20,3.1991,3.4372,3.1694,3.3138,5250702,0
1998-10-21,3.3266,3.3817,3.2754,3.3521,2310422,0
1998-10-22,3.4072,3.4755,3.3437,3.4413,2863077,0
1998-10-23,3.3863,3.5263,3.3863,3.4923,2667245,0
1998-10-26,3.4878,3.6705,3.4584,3.6326,4827029,0
1998-10-27,3.6705,3.9128,3.5136,3.5222,9281227,0
1998-10-28,3.4923,3.5559,3.4372,3.5559,3219902,0
1998-10-29,3.5136,3.7005,3.5136,3.5986,3174714,0
1998-10-30,3.5944,3.8323,3.5814,3.815,5020976,0
1998-11-02,3.8323,3.8323,3.7262,3.815,3256617,0
1998-11-03,3.7769,3.7981,3.5433,3.6198,2638062,0
1998-11-04,3.6452,3.9128,3.6452,3.8961,3825283,0
1998-11-05,3.9044,4.0447,3.8068,3.9725,3391253,0
1998-11-06,3.9388,4.2145,3.9388,4.1342,2608872,0
1998-11-09,4.1722,4.1722,4.0149,4.1212,2462004,0
1998-11-10,4.1507,4.1594,4.0278,4.1342,2439404,0
1998-11-11,4.1212,4.2145,4.1212,4.1594,1116606,0
1998-11-12,4.1212,4.2272,4.0956,4.2234,3588968,0
1998-11-13,4.2272,4.3507,4.1976,4.2782,1475311,0
1998-11-16,4.2782,4.478,4.2782,4.4183,1984667,0
1998-11-17,4.3591,4.546,4.3167,4.4907,2121179,0
1998-11-18,4.529,4.529,4.3335,4.4823,2268995,0
1998-11-19,4.4823,4.4823,4.3335,4.4055,1037525,0
1998-11-20,4.3591,4.4525,4.3591,4.3847,925487,0
1998-11-23,4.3847,4.4652,4.3847,4.4525,1167448,0
1998-11-24,4.4525,4.5714,4.3847,4.546,2682312,0
1998-11-25,4.5163,4.5841,4.5034,4.5841,1358573,0
1998-11-27,4.546,4.5841,4.546,4.5798,404845,0
1998-11-30,4.5714,4.5971,4.3335,4.3591,2258640,0
1998-12-01,4.3167,4.3463,4.1082,4.3167,2727504,0
1998-12-02,4.2782,4.2782,4.1082,4.1252,1925354,0
1998-12-03,4.1212,4.1552,4.0447,4.0447,1610893,0
1998-12-04,4.0447,4.0956,3.8662,3.9639,1580762,0
1998-12-07,3.9388,4.0956,3.9388,4.0744,1715402,0
1998-12-08,4.0829,4.2272,4.0023,4.0023,2658774,0
1998-12-09,4.0149,4.0657,4.0023,4.0657,1609951,0
1998-12-10,4.0023,4.1594,4.0023,4.0657,1931940,0
1998-12-11,4.0618,4.1976,4.0023,4.117,2162606,0
1998-12-14,4.0447,4.2145,4.0447,4.168,2348080,0
1998-12-15,4.1212,4.1976,4.0149,4.0829,2314188,0
1998-12-16,4.0447,4.1722,4.0447,4.1594,2328310,0
1998-12-17,4.1382,4.2401,4.1082,4.2401,1635373,0
1998-12-18,4.1976,4.44,4.1507,4.44,2801881,0
1998-12-21,4.44,4.7031,4.4228,4.6607,6133817,0
1998-12-22,4.5971,4.6607,4.4652,4.4907,3071148,0
1998-12-23,4.4823,4.7413,4.44,4.7159,3310286,0
1998-12-24,4.7159,4.7839,4.6607,4.7667,1174980,0
1998-12-28,4.7031,4.7413,4.5971,4.6352,1453663,0
1998-12-29,4.6223,4.6949,4.5634,4.6607,2096705,0
1998-12-30,4.7031,4.8602,4.5714,4.8306,2756687,0
1998-12-31,4.8306,4.9072,4.6352,4.6522,3162470,0
1999-01-04,4.7964,4.7964,4.5841,4.7839,1924408,0
1999-01-05,4.7031,4.7839,4.6522,4.7243,1043175,0
1999-01-06,4.7031,4.7413,4.546,4.5634,2310422,0
1999-01-07,4.5714,4.5714,4.4101,4.5544,2149426,0
1999-01-08,4.5714,4.5714,4.4055,4.4823,3339474,0
1999-01-11,4.4823,4.4907,4.4228,4.44,2564627,0
1999-01-12,4.44,4.5163,4.44,4.5163,961265,0
1999-01-13,4.2528,4.4568,4.1892,4.3167,2831067,0
1999-01-14,4.3463,4.3716,4.2528,4.3463,1021520,0
1999-01-15,4.3167,4.478,4.2953,4.4652,820982,0
1999-01-19,4.4907,4.546,4.4015,4.546,1327504,0
1999-01-20,4.5034,4.546,4.4228,4.4228,1356687,0
1999-01-21,4.4907,4.4907,4.376,4.4101,1427300,0
1999-01-22,4.3591,4.7031,4.3037,4.6522,4242363,0
1999-01-25,4.6522,4.6522,4.3463,4.444,6270335,0
1999-01-26,4.4101,4.444,4.1507,4.2401,5863610,0
1999-01-27,4.2272,4.2657,4.0529,4.1507,1866978,0
1999-01-28,4.1722,4.2272,4.0447,4.1212,2110825,0
1999-01-29,4.1,4.1342,4.0447,4.0744,2906386,0
1999-02-01,4.0447,4.1382,3.9725,4.1342,1490380,0
1999-02-02,4.0956,4.2272,4.0956,4.1594,2243577,0
1999-02-03,4.1594,4.2741,4.1594,4.2401,2285937,0
1999-02-04,4.2145,4.2528,4.2145,4.2145,1348214,0
1999-02-05,4.2272,4.2272,4.1212,4.1252,2248283,0
1999-02-08,4.1212,4.1507,3.9934,4.0529,1373636,0
1999-02-09,4.0447,4.1082,3.9128,3.9128,2252049,0
1999-02-10,3.9044,4.0023,3.8576,3.9468,1596768,0
1999-02-11,3.9128,4.0361,3.8961,4.0149,2484598,0
1999-02-12,4.0023,4.0529,3.9639,3.9852,1909342,0
1999-02-16,3.9768,3.9895,3.8748,3.8834,2930867,0
1999-02-17,3.7643,3.8662,3.7046,3.7089,3460924,0
1999-02-18,3.6878,3.9128,3.6666,3.8748,2578746,0
1999-02-19,3.845,3.9725,3.7981,3.8873,1353870,0
1999-02-22,3.8576,3.9895,3.8576,3.9768,1506389,0
1999-02-23,3.9895,4.1722,3.9639,4.1342,2268054,0
1999-02-24,4.1252,4.1763,4.0702,4.1,1726696,0
1999-02-25,4.0956,4.1082,4.0065,4.0361,1492263,0
1999-02-26,4.0189,4.0361,3.9639,4.0189,1232412,0
1999-03-01,3.9128,4.2145,3.8576,4.1342,1463078,0
1999-03-02,4.1252,4.1552,4.0956,4.0956,967854,0
1999-03-03,4.0956,4.1252,3.9214,3.9298,1138263,0
1999-03-04,3.9388,4.0573,3.8576,3.9639,1223000,0
1999-03-05,3.9768,4.0702,3.9513,4.0065,892534,0
1999-03-08,3.9639,4.0189,3.9128,3.9388,1367046,0
1999-03-09,3.9639,3.9639,3.8279,3.8279,1989371,0
1999-03-10,3.8195,3.9001,3.8068,3.8834,730599,0
1999-03-11,3.8834,3.9639,3.8068,3.9513,1587356,0
1999-03-12,3.8834,4.1594,3.8068,4.0573,5064287,0
1999-03-15,4.0447,4.1763,4.0447,4.0618,2473299,0
1999-03-16,4.0573,4.0956,3.9001,3.9639,1008337,0
1999-03-17,3.9895,3.9895,3.8576,3.9001,681641,0
1999-03-18,3.8702,4.0189,3.8576,3.9298,874646,0
1999-03-19,3.9768,4.0065,3.9001,3.9001,1246537,0
1999-03-22,3.8834,3.9639,3.7431,3.8323,1244651,0
1999-03-23,3.7515,3.7515,3.6411,3.6622,2629586,0
1999-03-24,3.6705,3.6705,3.5559,3.6198,1433895,0
1999-03-25,3.6705,3.7769,3.6155,3.7769,2067512,0
1999-03-26,3.7769,3.8068,3.7262,3.7515,1079893,0
1999-03-29,3.8068,3.8068,3.7005,3.7598,1256889,0
1999-03-30,3.7515,3.8576,3.7262,3.7389,1442365,0
1999-03-31,3.7389,3.8068,3.6537,3.7046,1748349,0
1999-04-01,3.7262,3.7769,3.5944,3.7345,1110022,0
1999-04-05,3.7515,4.1252,3.6537,4.1252,3018424,0
1999-04-06,4.0189,4.1507,3.9128,4.1252,1740821,0
1999-04-07,4.1507,4.1507,4.0189,4.0829,1583589,0
1999-04-08,4.0573,4.1252,3.9513,4.1,1530867,0
1999-04-09,4.1082,4.1763,4.0189,4.1252,807797,0
1999-04-12,4.1342,4.6522,4.0702,4.5076,7113915,0
1999-04-13,4.4907,4.5971,4.1594,4.3292,3114456,0
1999-04-14,4.3292,4.5163,4.2145,4.2145,1519568,0
1999-04-15,4.2359,4.6522,4.2059,4.546,6439802,0
1999-04-16,4.6352,4.6522,4.4272,4.5163,5106651,0
1999-04-19,4.5076,4.7285,4.5076,4.6352,6786275,0
1999-04-20,4.5714,4.8477,4.546,4.8094,8010211,0
1999-04-21,4.8221,4.8648,4.7285,4.8648,3776324,0
1999-04-22,4.8347,5.1749,4.8347,5.0218,4947537,0
1999-04-23,5.0134,5.1534,4.9748,5.0091,4099254,0
1999-04-26,5.0472,5.124,5.0218,5.0812,1668324,0
1999-04-27,5.0515,5.1196,4.9964,5.0687,2285937,0
1999-04-28,5.0599,5.1534,4.9964,5.0687,2523199,0
1999-04-29,5.0726,5.1322,5.0134,5.1322,1825549,0
1999-04-30,5.0726,5.1661,5.0218,5.0472,952786,0
1999-05-03,5.0687,5.1153,4.9964,5.0431,2706788,0
1999-05-04,5.0599,5.1791,4.9709,5.1024,4205643,0
1999-05-05,5.124,5.2852,5.0857,5.2852,4783720,0
1999-05-06,5.2257,5.2938,5.2086,5.2597,2799997,0
1999-05-07,5.2302,5.2811,5.0726,5.1749,2140011,0
1999-05-10,5.2004,5.2131,5.1661,5.1918,870878,0
1999-05-11,5.1918,5.2597,5.1661,5.2512,628918,0
1999-05-12,5.1791,5.2811,5.1661,5.2639,1219230,0
1999-05-13,5.2811,5.4595,5.2468,5.3109,3249088,0
1999-05-14,5.2597,5.3576,5.2086,5.2725,2659714,0
1999-05-17,5.2597,5.417,5.1876,5.3915,1134497,0
1999-05-18,5.3363,5.5231,5.3109,5.3277,2167313,0
1999-05-19,5.3531,5.3787,5.1918,5.3319,1611834,0
1999-05-20,5.3702,5.5358,5.2983,5.4849,2534493,0
1999-05-21,5.4891,5.4891,5.3277,5.3576,6536777,0
1999-05-24,5.3576,5.4085,5.2639,5.3319,2466709,0
1999-05-25,5.2597,5.3531,5.124,5.1493,3377131,0
1999-05-26,5.1534,5.1918,5.0726,5.1493,1901812,0
1999-05-27,5.1153,5.2725,5.0857,5.2386,1615599,0
1999-05-28,5.2468,5.4423,5.2468,5.417,3977805,0
1999-06-01,5.3915,5.4296,5.2852,5.2983,2370675,0
1999-06-02,5.3277,5.4722,5.2725,5.4509,2517549,0
1999-06-03,5.4382,5.5145,5.4043,5.4722,1704103,0
1999-06-04,5.4722,5.5488,5.4423,5.5317,1268190,0
1999-06-07,5.5231,5.5743,5.4423,5.54,1625959,0
1999-06-08,5.5488,5.7017,5.5063,5.5063,3076795,0
1999-06-09,5.5063,5.6677,5.4722,5.6041,1493208,0
1999-06-10,5.5826,5.6041,5.4806,5.5358,1594884,0
1999-06-11,5.5231,5.5657,5.4722,5.5231,976328,0
1999-06-14,5.4977,5.642,5.4977,5.5488,1505444,0
1999-06-15,5.5488,5.5743,5.5106,5.5358,1273839,0
1999-06-16,5.5358,5.6929,5.5358,5.6846,1369871,0
1999-06-17,5.6592,5.761,5.6041,5.6929,2344316,0
1999-06-18,5.6378,5.642,5.2386,5.2597,6607391,0
1999-06-21,5.2983,5.2983,5.1534,5.1918,3112573,0
1999-06-22,5.1918,5.3319,5.1534,5.2597,2529789,0
1999-06-23,5.2852,5.4043,5.2386,5.4043,4077601,0
1999-06-24,5.3531,5.4085,5.2215,5.2302,2160722,0
1999-06-25,5.3109,5.5698,5.2597,5.4977,3854468,0
1999-06-28,5.4806,5.6551,5.4423,5.557,2609817,0
1999-06-29,5.557,5.6041,5.5231,5.5826,2658774,0
1999-06-30,5.557,5.5868,5.4977,5.54,1742704,0
1999-07-01,5.5868,5.5868,5.3618,5.4722,1571348,0
1999-07-02,5.4296,5.4765,5.3531,5.3618,669399,0
1999-07-06,5.3618,5.4722,5.3109,5.3319,2622057,0
1999-07-07,5.3277,5.417,5.3193,5.417,924544,0
1999-07-08,5.3787,5.4595,5.3109,5.4085,922663,0
1999-07-09,5.4043,5.4423,5.3531,5.4085,535707,0
1999-07-12,5.4977,5.7867,5.4509,5.7311,2637117,0
1999-07-13,5.7102,5.8077,5.5743,5.7737,3104097,0
1999-07-14,5.6846,5.8376,5.6846,5.8334,4775246,0
1999-07-15,5.8163,5.9226,5.8163,5.8968,2969466,0
1999-07-16,5.8545,6.0838,5.8163,6.0501,1950770,0
1999-07-19,5.9311,6.0458,5.9226,6.0245,2403630,0
1999-07-20,6.0117,6.0117,5.8799,5.8799,2484598,0
1999-07-21,5.9056,6.0755,5.7102,6.0458,2059982,0
1999-07-22,5.9992,6.1309,5.9056,6.0245,2241690,0
1999-07-23,5.9691,6.1818,5.9056,6.135,1955479,0
1999-07-26,6.1053,6.2371,6.0586,6.1733,4297910,0
1999-07-27,6.1818,6.4024,6.1563,6.3687,2873434,0
1999-07-28,6.3431,6.3687,6.2371,6.3049,2308536,0
1999-07-29,6.2241,6.2625,6.2114,6.2114,1660793,0
1999-07-30,6.2028,6.2835,6.1987,6.2497,1274781,0
1999-08-02,6.2114,6.2241,5.9226,6.0458,3076795,0
1999-08-03,6.0755,6.1645,6.033,6.1179,2744446,0
1999-08-04,6.1179,6.1818,6.0927,6.1008,3794212,0
1999-08-05,6.0927,6.1645,6.0755,6.1563,4187758,0
1999-08-06,6.0669,6.1309,6.0117,6.0669,3640751,0
1999-08-09,6.0669,6.0711,6.0245,6.0245,1137319,0
1999-08-10,6.0458,6.0669,5.9226,5.961,3010888,0
1999-08-11,6.0117,6.0245,5.8799,5.9948,2744446,0
1999-08-12,5.9861,6.2625,5.9861,6.0117,1728580,0
1999-08-13,6.0586,6.1433,6.033,6.0838,3114456,0
1999-08-16,6.1309,6.1433,5.9226,5.9226,1303025,0
1999-08-17,5.8716,6.0245,5.8376,5.8716,2657830,0
1999-08-18,5.8799,5.9226,5.8245,5.8545,1898048,0
1999-08-19,5.8545,5.8799,5.7185,5.7737,1968658,0
1999-08-20,5.8163,5.8376,5.7485,5.7824,718356,0
1999-08-23,5.6929,5.7824,5.4595,5.7102,2459178,0
1999-08-24,5.7102,5.7102,5.2725,5.4382,5560451,0
1999-08-25,5.4296,5.6929,5.3618,5.642,6440744,0
1999-08-26,5.5868,5.7102,5.5231,5.5358,1978073,0
1999-08-27,5.5231,5.5488,5.4806,5.4806,879356,0
1999-08-30,5.4806,5.4891,5.4043,5.4296,1204166,0
1999-08-31,5.4296,5.4423,5.2512,5.2983,3606853,0
1999-09-01,5.2852,5.4595,5.2852,5.3915,1021520,0
1999-09-02,5.3531,5.3872,5.2512,5.3277,1561937,0
1999-09-03,5.3531,5.5743,5.3363,5.4423,1448012,0
1999-09-07,5.4423,5.6041,5.3998,5.5106,1044114,0
1999-09-08,5.5106,5.6592,5.5106,5.6041,1515802,0
1999-09-09,5.6082,5.6168,5.4722,5.5743,559246,0
1999-09-10,5.6082,5.6551,5.4977,5.6168,1001748,0
1999-09-13,5.6208,5.642,5.5358,5.5953,386956,0
1999-09-14,5.6041,5.6041,5.4977,5.5698,1190045,0
1999-09-15,5.5698,5.6929,5.4722,5.4765,2051509,0
1999-09-16,5.4722,5.5358,5.4043,5.4296,755076,0
1999-09-17,5.4423,5.7017,5.417,5.5657,2956283,0
1999-09-20,5.5743,5.7485,5.557,5.5911,814394,0
1999-09-21,5.5743,5.6551,5.3576,5.4423,1577002,0
1999-09-22,5.4043,5.4765,5.3702,5.4382,1414119,0
1999-09-23,5.4296,5.4296,5.2302,5.2302,1732342,0
1999-09-24,5.2386,5.2852,4.9411,4.9411,4389236,0
1999-09-27,4.9455,5.1791,4.9455,5.1493,3473166,0
1999-09-28,5.1493,5.1493,4.8435,5.0687,2590045,0
1999-09-29,5.0472,5.0726,4.9411,4.9624,993272,0
1999-09-30,4.9964,5.0303,4.9411,4.9793,2364088,0
1999-10-01,4.9538,5.0347,4.9156,4.9918,3009947,0
1999-10-04,5.0472,5.2811,4.9748,5.2302,1819901,0
1999-10-05,5.2215,5.2512,5.124,5.1409,2190851,0
1999-10-06,5.1749,5.1749,5.0006,5.0303,1951715,0
1999-10-07,5.0218,5.0472,4.9748,5.0218,1967716,0
1999-10-08,5.0091,5.1322,4.9748,5.0218,1882042,0
1999-10-11,4.928,4.928,4.2359,4.44,11982367,0
1999-10-12,4.3633,4.3803,3.8323,3.9214,14716459,0
1999-10-13,3.9388,4.1422,3.9214,4.0189,7129920,0
1999-10-14,4.0236,4.0278,3.7515,3.8662,4755477,0
1999-10-15,3.8068,3.8279,3.6494,3.7005,3536246,0
1999-10-18,3.794,3.8323,3.6705,3.7769,3878948,0
1999-10-19,3.7981,3.8702,3.6963,3.7769,3472223,0
1999-10-20,3.8068,3.8195,3.6795,3.7134,5154666,0
1999-10-21,3.7005,3.8576,3.6198,3.845,3517413,0
1999-10-22,3.9513,4.0829,3.8279,3.8493,4517277,0
1999-10-25,3.8195,3.9768,3.8068,3.9388,2036451,0
1999-10-26,3.9895,4.0447,3.8323,3.8323,3065498,0
1999-10-27,3.8834,3.8834,3.8068,3.8323,3131402,0
1999-10-28,3.9001,3.9001,3.8405,3.8702,2026093,0
1999-10-29,3.8702,3.9513,3.8323,3.8323,1544045,0
1999-11-01,3.8323,3.8576,3.7515,3.7769,1842498,0
1999-11-02,3.7769,3.7981,3.5944,3.7046,4365695,0
1999-11-03,3.6878,3.8068,3.6878,3.7134,2591929,0
1999-11-04,3.7769,3.8112,3.7515,3.7981,1395292,0
1999-11-05,3.845,3.9128,3.845,3.8834,1652314,0
1999-11-08,3.9001,3.9298,3.8576,3.9128,1768121,0
1999-11-09,3.9001,3.9128,3.7216,3.7729,1965834,0
1999-11-10,3.7769,3.8493,3.7134,3.7345,3039137,0
1999-11-11,3.8576,4.0189,3.7389,3.9895,7556416,0
1999-11-12,4.1082,4.1252,3.845,3.9001,2978881,0
1999-11-15,3.8662,4.0278,3.8493,4.0065,3082446,0
1999-11-17,3.8702,4.0702,3.8112,4.0618,2206856,0
1999-11-18,4.0702,4.3335,4.0189,4.3335,4232949,0
1999-11-19,4.3335,4.4907,4.2401,4.4355,6416268,0
1999-11-22,4.3847,4.4055,4.2953,4.3847,3867646,0
1999-11-23,4.4272,4.44,4.2401,4.308,3584260,0
1999-11-24,4.3335,4.3633,4.2483,4.3335,1419771,0
1999-11-26,4.3335,4.3377,4.2782,4.3335,282446,0
1999-11-29,4.2782,4.3335,4.1507,4.1594,1139206,0
1999-11-30,4.1634,4.1763,3.9128,4.0702,4252719,0
1999-12-01,3.9214,4.1296,3.9128,4.1252,2318896,0
1999-12-02,4.1342,4.1342,4.0829,4.1296,873704,0
1999-12-03,4.0829,4.1342,4.0702,4.1296,4884457,0
1999-12-06,4.1082,4.185,4.0065,4.0829,1255008,0
1999-12-07,4.0829,4.0871,3.9513,3.9639,2064693,0
1999-12-08,3.9513,3.9639,3.8576,3.8576,2355612,0
1999-12-09,3.9128,3.9214,3.8112,3.8662,1142033,0
1999-12-10,3.8702,3.8834,3.794,3.8068,1157094,0
1999-12-13,3.7981,3.9852,3.7005,3.9214,5404165,0
1999-12-14,3.8834,4.0065,3.8576,3.8702,1818019,0
1999-12-15,3.9001,4.0447,3.8576,4.0106,3013715,0
1999-12-16,4.0065,4.0278,3.9639,3.9895,4110557,0
1999-12-17,4.2019,4.2188,3.9001,4.0786,11767707,0
1999-12-20,4.0871,4.1422,4.0447,4.0956,2785873,0
1999-12-21,4.0956,4.2019,4.0956,4.2019,1832144,0
1999-12-22,4.2019,4.3125,4.1552,4.2657,1945126,0
1999-12-23,4.2697,4.546,4.2657,4.4183,3392195,0
1999-12-27,4.4568,4.6179,4.4101,4.5885,2461061,0
1999-12-28,4.5589,4.8347,4.5589,4.6522,2518491,0
1999-12-29,4.6566,4.7964,4.5634,4.7413,1492263,0
1999-12-30,4.7285,4.8178,4.7285,4.7413,1706922,0
1999-12-31,4.7285,4.9026,4.6566,4.75,1475311,0
2000-01-03,4.7285,4.7584,4.44,4.4866,1111903,0
2000-01-04,4.4525,4.4907,4.2234,4.2272,995156,0
2000-01-05,4.2234,4.4355,4.2019,4.4055,2278408,0
2000-01-06,4.4272,4.478,4.3633,4.4055,844517,0
2000-01-07,4.4055,4.4652,4.3847,4.4015,2821649,0
2000-01-10,4.4101,4.4101,4.2782,4.2869,1522393,0
2000-01-11,4.2782,4.3633,4.2782,4.3206,2790585,0
2000-01-12,4.2953,4.3335,4.2145,4.2359,2278408,0
2000-01-13,4.2359,5.1493,4.2359,4.8901,7149687,0
2000-01-14,4.8901,4.9156,4.7413,4.75,2965696,0
2000-01-18,4.7413,4.8094,4.6903,4.6949,1621249,0
2000-01-19,4.8178,5.2811,4.7964,5.0599,4487152,0
2000-01-20,5.1749,5.3277,5.1024,5.1578,5625412,0
2000-01-21,5.1534,5.2257,5.1024,5.1791,4074775,0
2000-01-24,5.1661,5.1791,4.8094,4.8689,1509212,0
2000-01-25,4.8901,5.0347,4.8477,4.9748,1672088,0
2000-01-26,4.9793,5.2086,4.9748,5.1918,1660793,0
2000-01-27,5.1534,5.2983,5.0218,5.2086,2138126,0
2000-01-28,5.2086,5.2086,4.9411,4.9582,2322660,0
2000-01-31,5.0218,5.0218,4.5885,4.6223,3507057,0
2000-02-01,4.6352,4.9538,4.6352,4.7756,1882042,0
2000-02-02,4.7839,5.124,4.7756,5.0558,2405512,0
2000-02-03,5.0303,5.2597,5.0303,5.124,1558168,0
2000-02-04,5.0857,5.2386,5.0515,5.2004,598787,0
2000-02-07,5.1918,5.2215,5.0857,5.1876,1041291,0
2000-02-08,5.2086,5.2468,5.0515,5.1876,1632547,0
2000-02-09,5.1578,5.1791,5.0599,5.0599,1237124,0
2000-02-10,5.0347,5.0347,4.8732,4.9748,2631471,0
2000-02-11,4.9538,4.9748,4.9026,4.9156,1068594,0
2000-02-14,4.9243,4.9881,4.9026,4.9709,967854,0
2000-02-15,4.9709,4.9709,4.8347,4.8562,2764221,0
2000-02-16,4.7839,4.8306,4.7285,4.7285,1262544,0
2000-02-17,4.7285,4.8178,4.5841,4.7413,1216405,0
2000-02-18,4.7413,4.7964,4.6647,4.6691,1480968,0
2000-02-22,4.6522,4.6647,4.4272,4.478,1560996,0
2000-02-23,4.44,4.6223,4.4183,4.5928,1284195,0
2000-02-24,4.6223,4.6223,4.44,4.4525,1300200,0
2000-02-25,4.4525,4.5798,4.44,4.44,1170272,0
2000-02-28,4.4272,4.4525,4.2697,4.4272,2013853,0
2000-02-29,4.4568,4.7413,4.4055,4.6691,1828378,0
2000-03-01,4.5971,4.8435,4.5502,4.8011,1674915,0
2000-03-02,4.7923,4.8011,4.4907,4.4907,1939471,0
2000-03-03,4.529,4.7031,4.4907,4.6903,2459178,0
2000-03-06,4.6522,4.6647,4.4907,4.5798,1772829,0
2000-03-07,4.5841,4.5971,4.3206,4.3377,1384934,0
2000-03-08,4.3463,4.3847,4.2998,4.3463,1139206,0
2000-03-09,4.3847,4.3847,4.3206,4.3377,1746469,0
2000-03-10,4.3377,4.3377,4.0189,4.0189,3271685,0
2000-03-13,4.0278,4.0447,3.8576,3.9895,2047744,0
2000-03-14,4.0189,4.0702,3.7729,3.7729,2925213,0
2000-03-15,3.845,4.2019,3.7856,4.1594,6853120,0
2000-03-16,4.3206,4.7031,4.3206,4.6566,9839533,0
2000-03-17,4.44,4.75,4.3463,4.6179,3132343,0
2000-03-20,4.6862,4.6949,4.5076,4.546,3192599,0
2000-03-21,4.546,4.8648,4.4907,4.8477,2801881,0
2000-03-22,4.8477,4.9964,4.7964,4.9793,5381568,0
2000-03-23,4.8901,4.9793,4.7285,4.8477,2151307,0
2000-03-24,4.8689,4.9964,4.8648,4.9793,482985,0
2000-03-27,5.0472,5.0726,4.7584,4.7584,668461,0
2000-03-28,4.8221,5.0218,4.7584,4.928,981036,0
2000-03-29,4.928,4.9709,4.9156,4.9455,1251243,0
2000-03-30,4.9538,5.0091,4.9026,4.9538,1294551,0
2000-03-31,4.9156,5.1409,4.9072,5.0599,3511765,0
2000-04-03,5.0472,5.1024,4.7584,4.7756,1958304,0
2000-04-04,4.8178,4.9243,4.7285,4.8094,1615599,0
2000-04-05,4.8094,4.8094,4.444,4.7413,680700,0
2000-04-06,4.7626,5.0687,4.7584,4.9026,1446133,0
2000-04-07,4.9326,5.1196,4.9026,5.1067,1503562,0
2000-04-10,5.0726,5.54,5.0726,5.3363,4931534,0
2000-04-11,5.3618,5.3998,5.2086,5.3872,2790585,0
2000-04-12,5.4806,6.1053,5.4806,5.9691,14385996,0
2000-04-13,5.8587,6.2114,5.8163,6.1433,9160716,0
2000-04-14,6.0755,6.2625,5.9056,6.1433,11990842,0
2000-04-17,6.0501,6.1309,5.8376,6.1094,8760587,0
2000-04-18,6.1008,6.1134,5.8885,5.9434,3863883,0
2000-04-19,5.9691,5.9691,5.7102,5.7311,3261326,0
2000-04-20,5.7102,5.7824,5.6551,5.6846,2382913,0
2000-04-24,5.5743,6.2881,5.5657,6.1309,5652719,0
2000-04-25,6.1818,6.2497,6.0669,6.0927,4290379,0
2000-04-26,6.0755,6.2114,5.6551,5.8334,1461195,0
2000-04-27,5.6846,6.0669,5.6293,6.0669,1369871,0
2000-04-28,5.9992,6.2241,5.9992,6.1776,1784126,0
2000-05-01,6.1987,6.7509,6.1818,6.6022,10835630,0
2000-05-02,6.5938,6.7381,6.5554,6.632,4399591,0
2000-05-03,6.513,6.7807,6.4747,6.6915,6801338,0
2000-05-04,6.5811,6.9421,6.5386,6.8827,4859039,0
2000-05-05,6.7807,6.9764,6.7807,6.9634,2699259,0
2000-05-08,6.9505,7.0698,6.9125,6.9805,1518627,0
2000-05-09,7.0822,7.1419,6.9887,7.1161,5992598,0
2000-05-10,7.0569,7.0997,6.8189,6.8827,4027700,0
2000-05-11,6.7677,7.2693,6.6662,7.0868,3914721,0
2000-05-12,7.1761,7.5581,7.108,7.3329,10086203,0
2000-05-15,7.2735,7.5838,7.2269,7.486,6394613,0
2000-05-16,7.4265,7.7493,7.4265,7.5201,5321312,0
2000-05-17,7.4394,7.4817,7.2823,7.4394,2051509,0
2000-05-18,7.4944,7.5032,7.2904,7.3456,1542163,0
2000-05-19,7.2439,7.2904,6.9505,7.0698,944320,0
2000-05-22,6.9975,7.0315,6.4492,6.9251,2044923,0
2000-05-23,6.8699,7.1716,6.5682,6.5682,3439265,0
2000-05-24,6.5682,6.8063,6.3431,6.7509,2719970,0
2000-05-25,6.7893,7.0822,6.6237,6.6745,6367308,0
2000-05-26,6.6067,6.6404,6.2371,6.2793,2500608,0
2000-05-30,6.3049,6.8699,6.2793,6.6532,3365832,0
2000-05-31,6.6022,6.7977,6.5725,6.6745,1456486,0
2000-06-01,6.6745,6.9887,6.6745,6.9125,2832950,0
2000-06-02,7.0015,7.0569,6.9251,6.9251,995156,0
2000-06-05,6.9378,6.9764,6.632,6.7598,1996905,0
2000-06-06,6.8699,6.8699,6.4747,6.5047,2089168,0
2000-06-07,6.5088,6.7129,6.3049,6.3173,6778743,0
2000-06-08,6.2965,6.3173,6.0755,6.1563,4358166,0
2000-06-09,6.1563,6.2114,5.7867,5.8928,3459043,0
2000-06-12,5.9056,5.9056,4.7839,5.0347,22017728,0
2000-06-13,5.1153,5.8545,5.1024,5.8334,14792724,0
2000-06-14,5.761,5.8885,5.4423,5.5953,4343100,0
2000-06-15,5.557,5.7185,5.417,5.7102,4241420,0
2000-06-16,5.6973,5.7144,5.5317,5.54,1541223,0
2000-06-19,5.5698,5.6208,5.124,5.4085,4430663,0
2000-06-20,5.4509,5.4722,5.2852,5.3618,1087424,0
2000-06-21,5.3915,5.3915,5.2597,5.2811,927371,0
2000-06-22,5.3109,5.3363,5.1791,5.1791,2094819,0
2000-06-23,5.1749,5.2983,5.0218,5.2215,1732342,0
2000-06-26,5.1918,5.4806,5.1791,5.4043,2993004,0
2000-06-27,5.3998,5.761,5.3915,5.6677,3278273,0
2000-06-28,5.6677,5.8208,5.6208,5.8077,2462004,0
2000-06-29,5.7737,5.8077,5.7102,5.7653,4169866,0
2000-06-30,5.761,5.7907,5.2983,5.3531,2762340,0
2000-07-03,5.4296,5.7102,5.3998,5.6041,500876,0
2000-07-05,5.6041,5.642,5.4423,5.4423,1490380,0
2000-07-06,5.5231,5.7311,5.5231,5.6168,1531805,0
2000-07-07,5.6335,6.0755,5.6293,6.0161,2126833,0
2000-07-10,5.9267,6.3173,5.9226,6.2028,1931940,0
2000-07-11,6.1645,6.3896,6.1309,6.3173,1137319,0
2000-07-12,6.3049,6.7129,6.3049,6.6745,3472223,0
2000-07-13,6.7129,6.7893,6.6404,6.7339,1924408,0
2000-07-14,6.7677,6.7677,6.6193,6.7173,1039408,0
2000-07-17,6.6617,6.9764,6.6617,6.9634,2534493,0
2000-07-18,6.8954,6.9634,6.7893,6.8274,1438596,0
2000-07-19,6.7807,6.8445,6.7807,6.8189,440617,0
2000-07-20,6.8189,6.8954,6.7677,6.8654,381302,0
2000-07-21,6.7677,6.9378,6.7677,6.9251,568662,0
2000-07-24,6.8189,6.9251,6.5004,6.5216,1409411,0
2000-07-25,6.5554,6.632,6.4492,6.5554,654335,0
2000-07-26,6.4877,6.5554,6.4619,6.5554,772965,0
2000-07-27,6.5554,6.5811,6.4492,6.5725,1344449,0
2000-07-28,6.5811,6.5811,6.3431,6.4322,1303025,0
2000-07-31,6.3942,6.6447,6.3942,6.53,1253123,0
2000-08-01,6.5004,6.5386,6.4492,6.4747,1408468,0
2000-08-02,6.4619,6.6617,6.4619,6.6108,1009277,0
2000-08-03,6.5554,6.7381,6.5554,6.7129,995156,0
2000-08-04,6.632,6.9975,6.6193,6.9887,1596768,0
2000-08-07,6.9251,7.0822,6.8954,7.0315,1034695,0
2000-08-08,7.0188,7.1843,6.9805,7.1161,760726,0
2000-08-09,7.1248,7.1248,6.9593,6.9634,635508,0
2000-08-10,6.9505,7.0315,6.7893,6.8489,909480,0
2000-08-11,6.7893,7.0357,6.7893,6.9505,1461195,0
2000-08-14,6.9378,7.0315,6.8316,6.9505,1175923,0
2000-08-15,6.972,6.9764,6.8189,6.8489,1443307,0
2000-08-16,6.8316,7.0779,6.8316,6.9251,1196636,0
2000-08-17,6.8954,7.1629,6.8954,7.0868,1624076,0
2000-08-18,7.0396,7.2439,7.0315,7.1292,1169331,0
2000-08-21,7.0997,7.1161,6.9378,6.9805,1839672,0
2000-08-22,6.9764,7.1377,6.8784,6.9764,1329387,0
2000-08-23,6.9378,7.0271,6.8827,6.9251,1621249,0
2000-08-24,6.9378,7.0188,6.8699,6.9975,812508,0
2000-08-25,6.9764,7.0569,6.9125,7.0357,648690,0
2000-08-28,7.0569,7.0952,7.0357,7.0396,281506,0
2000-08-29,7.0779,7.0952,6.9764,7.0698,1065766,0
2000-08-30,7.0396,7.2693,7.0231,7.2056,1128851,0
2000-08-31,7.2693,7.2823,6.7509,6.7509,1366107,0
2000-09-01,6.7677,6.9251,6.7252,6.8912,3611561,0
2000-09-05,6.9251,6.9251,6.7339,6.7339,625146,0
2000-09-06,6.7381,6.8063,6.5554,6.5598,1719167,0
2000-09-07,6.6022,6.6617,6.3265,6.4619,1587356,0
2000-09-08,6.4665,6.5004,6.3431,6.3815,1999730,0
2000-09-11,6.4492,6.6617,6.3942,6.4409,1993136,0
2000-09-12,6.4492,6.5472,6.3896,6.5343,298455,0
2000-09-13,6.5343,6.5343,6.3431,6.3517,1684328,0
2000-09-14,6.3517,6.3942,6.2881,6.3218,2047744,0
2000-09-15,6.2371,6.3218,6.0755,6.1008,3488226,0
2000-09-18,6.0927,6.0927,5.978,6.0117,1401881,0
2000-09-19,6.0245,6.0927,5.761,5.978,877472,0
2000-09-20,5.9691,6.1818,5.7824,5.8673,1654201,0
2000-09-21,5.8334,5.9311,5.7485,5.7907,1568521,0
2000-09-22,5.7271,5.9691,5.7185,5.9691,778613,0
2000-09-25,5.961,6.2371,5.961,5.9861,1664559,0
2000-09-26,5.978,6.2497,5.9311,6.1987,1958304,0
2000-09-27,6.2241,6.2371,6.0755,6.1563,1126969,0
2000-09-28,6.1563,6.2497,6.0501,6.2371,514997,0
2000-09-29,6.2371,6.2371,6.0245,6.0927,844517,0
2000-10-02,6.0501,6.1433,5.9691,5.978,1256889,0
2000-10-03,5.9434,6.0374,5.6677,5.6761,2055276,0
2000-10-04,5.6041,5.91,5.3702,5.8334,2716200,0
2000-10-05,5.8673,5.9434,5.761,5.9267,942437,0
2000-10-06,6.0245,6.2371,5.8163,5.8673,1898989,0
2000-10-09,5.9226,5.9691,5.8245,5.9311,995156,0
2000-10-10,5.9226,6.1391,5.8673,6.1008,2348080,0
2000-10-11,5.8376,5.8376,5.4977,5.5106,7041418,0
2000-10-12,5.4806,5.4977,4.7667,4.9026,15822715,0
2000-10-13,4.9026,5.124,4.9026,5.0347,6233619,0
2000-10-16,5.0472,5.3531,4.9793,5.2257,6368252,0
2000-10-17,5.3319,5.3787,5.1534,5.1876,4527636,0
2000-10-18,5.0431,5.3109,5.0431,5.2639,3798919,0
2000-10-19,5.2639,5.3787,5.2386,5.3109,1613717,0
2000-10-20,5.3363,5.3787,5.3277,5.3319,591257,0
2000-10-23,5.3531,5.4722,5.3277,5.3915,1265365,0
2000-10-24,5.4423,5.4423,5.1876,5.2215,3429855,0
2000-10-25,5.1833,5.3277,5.1791,5.2302,1984667,0
2000-10-26,5.417,5.4977,5.3109,5.4043,1806724,0
2000-10-27,5.4043,5.5868,5.4043,5.5743,660926,0
2000-10-30,5.5488,5.8545,5.4595,5.7867,3452452,0
2000-10-31,5.8587,6.2497,5.7867,6.0711,3387487,0
2000-11-01,6.0458,6.2282,5.9056,5.9948,1995019,0
2000-11-02,6.1309,6.1309,5.9056,6.1053,1158978,0
2000-11-03,6.1563,6.1563,6.0245,6.0245,1240885,0
2000-11-06,6.033,6.1433,5.9691,6.0458,881234,0
2000-11-07,6.0501,6.1818,6.0245,6.1433,861464,0
2000-11-08,6.1179,6.19,6.0711,6.135,1019635,0
2000-11-09,6.1309,6.1479,5.7185,5.8208,1335033,0
2000-11-10,5.8163,5.8799,5.5106,5.5145,1148620,0
2000-11-13,5.6041,5.7311,5.4765,5.6889,865232,0
2000-11-14,5.7144,6.0245,5.7102,5.9226,1174043,0
2000-11-15,5.9056,5.9691,5.761,5.7737,1104370,0
2000-11-16,5.761,5.8545,5.6168,5.6889,1013986,0
2000-11-17,5.761,5.8716,5.6929,5.7059,360594,0
2000-11-20,5.6889,5.9184,5.5698,5.7653,907601,0
2000-11-21,5.7867,5.9226,5.7867,5.8928,1008337,0
2000-11-22,5.8928,6.0073,5.6929,5.9691,1389644,0
2000-11-24,5.9397,6.0501,5.761,6.0245,859583,0
2000-11-27,6.1309,6.3431,6.0711,6.3094,2707731,0
2000-11-28,6.3346,6.3687,6.2371,6.3431,2861195,0
2000-11-29,6.3474,6.632,6.3049,6.6277,2925213,0
2000-11-30,6.5811,6.632,6.2965,6.513,2887555,0
2000-12-01,6.5047,6.513,5.9524,6.2028,1433895,0
2000-12-04,6.1987,6.5598,6.1987,6.4281,2305716,0
2000-12-05,6.4239,6.4322,6.1818,6.1858,4328979,0
2000-12-06,6.19,6.2371,6.0117,6.0501,1881105,0
2000-12-07,6.0458,6.0927,5.8928,5.91,1573235,0
2000-12-08,5.91,6.2371,5.8885,6.1179,4004161,0
2000-12-11,6.1179,6.1179,5.9691,6.0927,2463886,0
2000-12-12,6.0245,6.2625,5.9992,6.1433,2611697,0
2000-12-13,6.1858,6.2371,6.1053,6.1433,3294279,0
2000-12-14,6.0838,6.1818,6.0755,6.1222,4192466,0
2000-12-15,5.9992,5.9992,5.6041,5.7994,7060248,0
2000-12-18,5.761,5.7994,5.5488,5.5868,3373364,0
2000-12-19,5.5911,5.7102,5.3109,5.3702,5972824,0
2000-12-20,5.1153,5.3915,5.1024,5.1578,4386411,0
2000-12-21,5.124,5.7017,5.124,5.5231,3270741,0
2000-12-22,5.5953,5.7485,5.4595,5.4722,4135032,0
2000-12-26,5.4423,5.5106,5.3109,5.3998,1528041,0
2000-12-27,5.5063,5.642,5.3277,5.6041,1999730,0
2000-12-28,5.6293,5.8163,5.5657,5.7442,2077875,0
2000-12-29,5.7485,5.8928,5.7485,5.7994,3094685,0
2001-01-02,5.7994,5.7994,5.4382,5.5063,2301948,0
2001-01-03,5.3998,5.6041,5.124,5.5145,7121442,0
2001-01-04,5.4296,5.4423,5.124,5.1322,5512435,0
2001-01-05,5.1578,5.2597,5.1153,5.1749,5002142,0
2001-01-08,5.1534,5.2302,5.0134,5.1749,3269804,0
2001-01-09,5.1661,5.2852,4.9709,5.0006,2236985,0
2001-01-10,4.9748,5.2725,4.9709,5.1322,1854738,0
2001-01-11,5.1791,5.3363,5.1322,5.2639,2079756,0
2001-01-12,5.2257,5.5106,5.1749,5.2004,2687960,0
2001-01-16,5.0941,5.124,4.9624,5.1196,5226220,0
2001-01-17,4.9964,5.4043,4.9881,5.1322,4174577,0
2001-01-18,5.1493,5.4722,5.0726,5.3531,2469537,0
2001-01-19,5.3531,5.3998,5.2302,5.3363,1901812,0
2001-01-22,5.3363,5.3915,5.1661,5.2131,1636314,0
2001-01-23,5.2215,5.4722,5.2173,5.4553,2091995,0
2001-01-24,5.4634,5.557,5.3363,5.3576,1479085,0
2001-01-25,5.3618,5.642,5.3531,5.5358,1388698,0
2001-01-26,5.4806,5.5657,5.4043,5.4765,946202,0
2001-01-29,5.4634,5.7737,5.4634,5.7525,1386819,0
2001-01-30,5.7228,6.1179,5.6929,6.0161,4027700,0
2001-01-31,6.0838,6.1433,5.8928,5.978,1221115,0
2001-02-01,5.9434,6.0117,5.8799,6.0033,756017,0
2001-02-02,5.9226,6.1309,5.9226,6.0711,832276,0
2001-02-05,6.0711,6.2282,6.0458,6.1309,1478140,0
2001-02-06,6.1391,6.2371,6.0927,6.1008,1385874,0
2001-02-07,6.0669,6.2371,6.0117,6.1563,1017752,0
2001-02-08,6.1433,6.1645,5.961,6.0245,969734,0
2001-02-09,5.9948,6.2881,5.9311,6.1179,1021520,0
2001-02-12,6.0927,6.1222,5.9992,6.1179,941492,0
2001-02-13,6.0501,6.2708,6.0501,6.1563,1810490,0
2001-02-14,6.1733,6.3173,6.1733,6.2371,1070475,0
2001-02-15,6.2708,6.5811,6.2241,6.4665,1882986,0
2001-02-16,6.4492,6.4536,6.3265,6.3431,2070340,0
2001-02-20,6.3346,6.3559,6.1645,6.1776,2308536,0
2001-02-21,6.169,6.169,6.0202,6.0287,1637255,0
2001-02-22,6.0073,6.0202,5.863,5.9226,1896165,0
2001-02-23,5.8587,5.9397,5.8587,5.8968,1239003,0
2001-02-26,5.9184,6.135,5.8758,6.135,1839672,0
2001-02-27,6.1433,6.2456,6.0458,6.2327,1496030,0
2001-02-28,6.2411,6.3896,6.1733,6.3517,8394339,0
2001-03-01,6.22,6.4111,6.1134,6.3642,6461457,0
2001-03-02,6.2921,6.4322,6.2921,6.3642,5062405,0
2001-03-05,6.0628,6.3218,6.0374,6.3049,16499649,0
2001-03-06,6.2582,6.4024,6.2028,6.3728,7658093,0
2001-03-07,6.3642,6.6831,6.3559,6.6022,7088492,0
2001-03-08,6.5513,6.6364,6.5513,6.6108,8148608,0
2001-03-09,6.5343,6.5768,6.4196,6.492,3753727,0
2001-03-12,6.4409,6.4449,6.3134,6.3642,5619768,0
2001-03-13,6.3134,6.5768,6.2965,6.4581,9371612,0
2001-03-14,6.2965,6.5172,6.2582,6.4449,5262937,0
2001-03-15,6.5343,6.7042,6.4111,6.6108,8259709,0
2001-03-16,6.5641,6.7807,6.492,6.5258,8469665,0
2001-03-19,6.5258,6.53,6.1603,6.2965,11185868,0
2001-03-20,6.3517,6.4024,6.0117,6.0117,7256078,0
2001-03-21,6.0117,6.0628,5.7442,5.8163,9209675,0
2001-03-22,5.7867,5.8118,5.5911,5.6463,9349957,0
2001-03-23,5.6889,5.8502,5.6889,5.7271,3605913,0
2001-03-26,5.7271,5.9311,5.7228,5.9267,3878006,0
2001-03-27,5.9226,5.9563,5.8245,5.8845,4434427,0
2001-03-28,5.8245,5.8845,5.7694,5.8334,4100200,0
2001-03-29,5.8245,5.9821,5.8245,5.9691,2595694,0
2001-03-30,5.9651,5.9691,5.757,5.7694,4607661,0
2001-04-02,5.7952,5.8673,5.7952,5.8163,4403358,0
2001-04-03,5.7185,5.7525,5.5189,5.54,8251235,0
2001-04-04,5.3658,5.5657,5.1876,5.3702,26390958,0
2001-04-05,5.3998,5.6889,5.3998,5.6041,8057287,0
2001-04-06,5.557,5.6254,5.5063,5.5743,3464689,0
2001-04-09,5.5358,5.672,5.4043,5.4211,4031467,0
2001-04-10,5.4634,5.778,5.4634,5.6761,3263213,0
2001-04-11,5.6761,5.9138,5.6761,5.8502,6033082,0
2001-04-12,5.7952,5.8885,5.7694,5.8376,3140818,0
2001-04-16,5.8245,5.9311,5.8245,5.8587,2201207,0
2001-04-17,5.8502,5.9397,5.8245,5.8673,3103157,0
2001-04-18,5.8845,6.5641,5.8845,6.5343,8340678,0
2001-04-19,6.4536,6.9081,6.3984,6.8145,8888625,0
2001-04-20,6.6959,6.7977,6.5472,6.7509,5343907,0
2001-04-23,6.5981,6.632,6.5472,6.5598,3895892,0
2001-04-24,6.5682,6.649,6.4877,6.4877,3687822,0
2001-04-25,6.5641,6.6404,6.4877,6.5088,2120238,0
2001-04-26,6.5216,6.7765,6.5088,6.7298,2966640,0
2001-04-27,6.7381,6.9887,6.7381,6.8023,2622057,0
2001-04-30,6.8063,6.8912,6.8063,6.8654,4528574,0
2001-05-01,6.8572,7.108,6.7677,7.0952,3216135,0
2001-05-02,7.0315,7.0822,6.8827,6.9296,8532743,0
2001-05-03,6.8063,6.8232,6.5047,6.5682,8833077,0
2001-05-04,6.5641,6.764,6.3094,6.7339,3431735,0
2001-05-07,6.7129,6.7173,6.4961,6.632,1834028,0
2001-05-08,6.6067,6.6705,6.4619,6.4619,1828378,0
2001-05-09,6.4536,6.5641,6.4492,6.5343,1540280,0
2001-05-10,6.492,6.7042,6.492,6.5852,1636314,0
2001-05-11,6.5938,6.6745,6.4581,6.5258,1273839,0
2001-05-14,6.5258,6.5258,6.4154,6.4409,2511900,0
2001-05-15,6.4409,6.5897,6.4024,6.4409,4039001,0
2001-05-16,6.4366,6.6364,6.3218,6.4833,4908938,0
2001-05-17,6.4619,6.9634,6.4619,6.9251,6193136,0
2001-05-18,6.8827,6.9764,6.8445,6.9548,2757628,0
2001-05-21,7.006,7.5921,6.9887,7.4817,6324943,0
2001-05-22,7.4481,7.7284,7.4481,7.5625,5096295,0
2001-05-23,7.4733,7.4775,7.1888,7.3546,2828242,0
2001-05-24,7.3502,7.4435,7.2312,7.3159,3065498,0
2001-05-25,7.2904,7.4562,7.2823,7.4517,1381167,0
2001-05-29,7.261,7.3287,7.0779,7.1928,4473971,0
2001-05-30,7.1843,7.2141,7.0271,7.1161,4196232,0
2001-05-31,7.1248,7.2011,7.0868,7.108,4061599,0
2001-06-01,7.1034,7.1546,7.0015,7.0822,2408340,0
2001-06-04,7.0486,7.1843,6.9081,7.1419,1524276,0
2001-06-05,7.0868,7.1419,6.8827,6.887,8928168,0
2001-06-06,6.8827,7.0822,6.8274,7.0779,3025954,0
2001-06-07,6.9805,6.9805,6.8699,6.8742,2673836,0
2001-06-08,6.8742,7.0271,6.8572,6.9593,1067655,0
2001-06-11,6.9593,6.9593,6.7467,6.7977,3466573,0
2001-06-12,6.7212,6.8274,6.6022,6.6022,5372155,0
2001-06-13,6.6022,6.7212,6.5725,6.6532,7127094,0
2001-06-14,6.5897,6.6662,6.5343,6.5897,4135972,0
2001-06-15,6.1433,6.4024,6.1391,6.3173,10507992,0
2001-06-18,6.2881,6.4581,6.2881,6.3815,1328444,0
2001-06-19,6.4024,6.4492,6.3517,6.3896,2722797,0
2001-06-20,6.3859,6.4619,6.3559,6.3942,1036583,0
2001-06-21,6.3942,6.4536,6.3559,6.3859,1118491,0
2001-06-22,6.3815,6.4024,6.3303,6.4024,1969601,0
2001-06-25,6.2456,6.3642,6.2456,6.2456,2940280,0
2001-06-26,6.2497,6.2582,6.1309,6.1518,1744585,0
2001-06-27,6.1645,6.2411,6.0927,6.1518,1917821,0
2001-06-28,6.1645,6.479,6.1518,6.3559,1730463,0
2001-06-29,6.3517,6.5641,6.3431,6.5641,1825549,0
2001-07-02,6.513,6.6915,6.4581,6.6745,2974176,0
2001-07-03,6.6148,6.6705,6.5641,6.6237,1713519,0
2001-07-05,6.6237,6.6404,6.5682,6.6067,4742292,0
2001-07-06,6.5981,6.6067,6.4154,6.4536,2560859,0
2001-07-09,6.4581,6.6148,6.3942,6.5172,1120374,0
2001-07-10,6.5598,6.5897,6.4961,6.53,3702886,0
2001-07-11,6.5343,6.5897,6.4067,6.5343,3961799,0
2001-07-12,6.5088,6.7212,6.5088,6.6404,1026227,0
2001-07-13,6.6237,6.6915,6.5981,6.6787,776731,0
2001-07-16,6.6705,6.7212,6.6532,6.7212,1355748,0
2001-07-17,6.6787,6.7173,6.632,6.649,1982781,0
2001-07-18,6.632,6.7934,6.6067,6.785,1399058,0
2001-07-19,6.7934,6.9296,6.785,6.836,1061063,0
2001-07-20,6.9251,6.9338,6.8274,6.9037,2530732,0
2001-07-23,6.9338,6.9634,6.8615,6.8654,2108003,0
2001-07-24,6.8489,6.8742,6.7298,6.7677,1629720,0
2001-07-25,6.7807,6.8954,6.7298,6.785,2493069,0
2001-07-26,6.7765,6.9338,6.7765,6.8912,841694,0
2001-07-27,6.9338,6.9338,6.8189,6.9037,691053,0
2001-07-30,6.9125,6.9634,6.8189,6.9593,1849090,0
2001-07-31,6.9805,7.0357,6.8912,6.9338,1013045,0
2001-08-01,6.9081,6.9975,6.8615,6.8954,883123,0
2001-08-02,6.9125,6.9125,6.7977,6.8954,2781165,0
2001-08-03,6.836,6.836,6.6576,6.7212,2674781,0
2001-08-06,6.7252,6.764,6.6745,6.6959,2929925,0
2001-08-07,6.7,6.7765,6.6705,6.7509,553596,0
2001-08-08,6.7467,6.7765,6.6662,6.6705,1490380,0
2001-08-09,6.6705,6.7765,6.6617,6.6787,901951,0
2001-08-10,6.6745,6.7423,6.6705,6.7339,1407528,0
2001-08-13,6.7212,6.7212,6.6364,6.6915,2361263,0
2001-08-14,6.6705,6.7339,6.6705,6.6831,1708806,0
2001-08-15,6.6617,6.7042,6.5981,6.6745,2938398,0
2001-08-16,6.649,6.7977,6.649,6.7598,2139072,0
2001-08-17,6.7339,6.7765,6.7086,6.7298,1850030,0
2001-08-20,6.7086,6.9338,6.7086,6.8827,2066572,0
2001-08-21,6.8572,7.0698,6.8572,6.9932,3877065,0
2001-08-22,6.9887,7.0654,6.9634,6.9975,1116606,0
2001-08-23,6.9805,7.0569,6.9125,6.9251,887829,0
2001-08-24,6.9805,7.1205,6.9338,7.1161,783321,0
2001-08-27,7.0396,7.1888,7.0396,7.1761,2498719,0
2001-08-28,7.1458,7.2011,7.1248,7.1419,2715261,0
2001-08-29,7.1761,7.1928,7.0486,7.0952,4115259,0
2001-08-30,7.0611,7.0952,6.8827,6.9338,1738936,0
2001-08-31,6.9037,7.0315,6.8827,6.9634,1830261,0
2001-09-04,6.9887,7.1458,6.9125,7.0188,1497912,0
2001-09-05,6.9887,7.0698,6.8742,6.9548,1591120,0
2001-09-06,6.8827,6.9421,6.6873,6.7467,5565159,0
2001-09-07,6.7173,6.7252,6.4619,6.5554,5688493,0
2001-09-10,6.5682,6.5682,6.1987,6.3094,3613448,0
2001-09-17,6.1433,6.1433,5.8464,6.0033,5043571,0
2001-09-18,5.9992,6.2028,5.9354,5.9734,1606186,0
2001-09-19,6.033,6.1433,5.6761,5.8587,6182777,0
2001-09-20,5.8587,5.8587,5.5145,5.6123,8085533,0
2001-09-21,5.4977,5.6632,5.3404,5.557,5050164,0
2001-09-24,5.5698,5.8502,5.5317,5.7907,1580762,0
2001-09-25,5.8245,6.0245,5.7907,5.91,1670205,0
2001-09-26,5.9184,5.9651,5.7442,5.8245,1319969,0
2001-09-27,5.8245,5.8845,5.642,5.7271,2788697,0
2001-09-28,5.7399,6.0711,5.7185,6.033,4687690,0
2001-10-01,6.0161,6.033,5.7867,5.901,2065633,0
2001-10-02,5.9226,5.9563,5.8245,5.9563,2231335,0
2001-10-03,5.8545,6.3896,5.8545,6.2965,4520103,0
2001-10-04,6.3431,6.5216,6.2411,6.2582,1829317,0
2001-10-05,6.2497,6.3134,6.1433,6.2625,1803899,0
2001-10-08,6.1818,6.3896,6.0883,6.2411,1303025,0
2001-10-09,6.3265,6.3265,6.0883,6.1479,1432009,0
2001-10-10,5.9948,6.1094,5.8845,5.8968,12579274,0
2001-10-11,5.9563,6.1309,5.8376,6.1094,7475445,0
2001-10-12,6.1391,6.1479,5.8545,6.0883,3393133,0
2001-10-15,6.1094,6.22,6.0586,6.1518,2767985,0
2001-10-16,6.1264,6.22,6.0798,6.1645,1945126,0
2001-10-17,6.1134,6.3094,6.1134,6.1391,2203091,0
2001-10-18,6.1433,6.2708,6.1094,6.1433,1542163,0
2001-10-19,6.1134,6.2157,6.0117,6.19,1979954,0
2001-10-22,6.1518,6.2835,6.0883,6.2456,1206053,0
2001-10-23,6.2793,6.4536,6.2582,6.3218,1883923,0
2001-10-24,6.3984,6.4536,6.2835,6.3218,1120374,0
2001-10-25,6.2965,6.4581,6.1433,6.4281,1943240,0
2001-10-26,6.4239,6.5047,6.3474,6.3728,1839672,0
2001-10-29,6.3346,6.3346,6.2411,6.2411,1062945,0
2001-10-30,6.2497,6.2497,6.1776,6.1858,1111903,0
2001-10-31,6.2497,6.3771,6.2411,6.2497,1993136,0
2001-11-01,6.22,6.3896,6.1479,6.3173,2434696,0
2001-11-02,6.2752,6.4581,6.2752,6.3303,1417887,0
2001-11-05,6.3559,6.4492,6.2965,6.3218,3922256,0
2001-11-06,6.3049,6.3474,6.169,6.2965,3327234,0
2001-11-07,6.2921,6.3984,6.19,6.2881,1448012,0
2001-11-08,6.3474,6.3984,6.2371,6.2411,1046940,0
2001-11-09,6.2881,6.2881,6.169,6.1776,1609951,0
2001-11-12,6.1776,6.1818,6.0628,6.1479,2612639,0
2001-11-13,6.169,6.3303,6.1645,6.2793,1622193,0
2001-11-14,6.3134,6.4281,6.2921,6.3859,1490380,0
2001-11-15,6.3815,6.3815,6.3049,6.3771,2207799,0
2001-11-16,6.3728,6.3896,6.2497,6.2965,1178750,0
2001-11-19,6.2965,6.3517,6.22,6.2539,2385742,0
2001-11-20,6.2582,6.2582,6.1987,6.2241,4348749,0
2001-11-21,6.2327,6.2327,6.1309,6.1563,3060792,0
2001-11-23,6.1733,6.2752,6.1563,6.2411,470745,0
2001-11-26,6.2497,6.3346,6.2114,6.2881,1947943,0
2001-11-27,6.2497,6.3094,6.1733,6.2921,1886750,0
2001-11-28,6.3049,6.3049,6.1776,6.2241,2080698,0
2001-11-29,6.2282,6.3642,6.2241,6.3601,2676662,0
2001-11-30,6.3559,6.4581,6.2666,6.3859,2422459,0
2001-12-03,6.3517,6.3559,6.1094,6.1433,2457294,0
2001-12-04,6.1733,6.2456,6.1053,6.2241,1512977,0
2001-12-05,6.1858,6.4492,6.1858,6.4322,3861058,0
2001-12-06,6.4322,6.9208,6.3815,6.6617,8899920,0
2001-12-07,6.6617,6.6705,6.5682,6.5725,1467787,0
2001-12-10,6.5641,6.649,6.4581,6.5216,1068594,0
2001-12-11,6.5258,6.6108,6.3687,6.4154,1804843,0
2001-12-12,6.4536,6.5088,6.3559,6.4833,933016,0
2001-12-13,6.4366,6.53,6.3303,6.3942,1383053,0
2001-12-14,6.4196,6.5641,6.3559,6.5386,931138,0
2001-12-17,6.5216,6.8274,6.5216,6.7721,2613578,0
2001-12-18,6.8274,6.8912,6.7934,6.8912,2329253,0
2001-12-19,6.8912,6.9593,6.836,6.8827,1530867,0
2001-12-20,6.8742,6.9338,6.7598,6.8445,1063886,0
2001-12-21,6.8742,6.9634,6.8274,6.8274,3830931,0
2001-12-24,6.8189,6.8784,6.7934,6.8572,1528041,0
2001-12-26,6.8572,7.0315,6.8445,6.9676,1643843,0
2001-12-27,6.9887,7.0952,6.9634,7.0396,1494150,0
2001-12-28,7.0188,7.1419,7.0101,7.1161,2414928,0
2001-12-31,7.1161,7.1716,7.0315,7.0315,1911225,0
2002-01-02,7.1458,7.1588,6.9421,6.9764,3330058,0
2002-01-03,6.9378,7.0952,6.9251,6.9805,3245322,0
2002-01-04,6.9805,7.2226,6.9805,7.2226,2535437,0
2002-01-07,7.2226,7.2735,7.1761,7.2312,2218157,0
2002-01-08,7.2312,7.2353,7.0486,7.1161,2082581,0
2002-01-09,7.108,7.261,7.0952,7.2011,1861333,0
2002-01-10,7.2099,7.2735,7.1546,7.2141,1087424,0
2002-01-11,7.2226,7.2226,7.1629,7.2056,2208739,0
2002-01-14,7.1888,7.2141,6.9805,6.9887,2609817,0
2002-01-15,6.9805,6.9887,6.836,6.8742,3813044,0
2002-01-16,6.8615,6.9505,6.7,6.7598,1739876,0
2002-01-17,6.7598,6.8742,6.7467,6.8654,987624,0
2002-01-18,6.7893,6.887,6.7893,6.8189,1617484,0
2002-01-22,6.8827,7.1377,6.8404,7.0315,4650971,0
2002-01-23,7.0101,7.2184,7.0101,7.1761,2197445,0
2002-01-24,7.1843,7.2693,7.1248,7.1588,1590180,0
2002-01-25,7.1971,7.1971,7.0486,7.0997,1735172,0
2002-01-28,7.1205,7.1333,7.006,7.0868,2333955,0
2002-01-29,7.0822,7.1761,7.0611,7.108,1723868,0
2002-01-30,7.1161,7.2011,7.0822,7.1971,2642770,0
2002-01-31,7.1248,7.1716,7.0822,7.0868,3361128,0
2002-02-01,7.1161,7.2439,7.0952,7.1419,1287960,0
2002-02-04,7.1161,7.2312,7.0997,7.1292,2141898,0
2002-02-05,7.108,7.4265,7.0486,7.3967,4108672,0
2002-02-06,7.4775,7.571,7.3373,7.3884,4402414,0
2002-02-07,7.3924,7.5157,7.3373,7.4265,1855680,0
2002-02-08,7.4225,7.4817,7.2312,7.4517,2679485,0
2002-02-11,7.3287,7.5497,7.3204,7.5412,2181439,0
2002-02-12,7.5032,7.5794,7.4225,7.5497,2214387,0
2002-02-13,7.571,7.6773,7.5115,7.6643,2480832,0
2002-02-14,7.6388,7.694,7.5497,7.6007,1510151,0
2002-02-15,7.5625,7.5879,7.4051,7.4435,2396097,0
2002-02-19,7.4008,7.4733,7.4008,7.4351,1615599,0
2002-02-20,7.486,7.5541,7.4265,7.5244,1615599,0
2002-02-21,7.4775,7.5625,7.4562,7.4817,1334093,0
2002-02-22,7.486,7.537,7.4137,7.5201,2270877,0
2002-02-25,7.5157,7.7365,7.4562,7.694,1694686,0
2002-02-26,7.7365,7.9659,7.694,7.9407,4256486,0
2002-02-27,7.9449,8.0042,7.8896,7.9195,3331941,0
2002-02-28,7.9279,8.0042,7.8896,7.9235,1921583,0
2002-03-01,7.9279,7.9491,7.8215,7.881,2055276,0
2002-03-04,7.8767,7.9574,7.8304,7.9449,4340278,0
2002-03-05,7.9279,8.1614,7.8984,7.9491,3757494,0
2002-03-06,7.9364,8.0259,7.932,8.0168,3767853,0
2002-03-07,8.0423,8.1274,7.983,8.1022,2820712,0
2002-03-08,8.1104,8.1996,7.9747,8.0552,2279354,0
2002-03-11,8.0552,8.0552,7.8513,8.0168,2428108,0
2002-03-12,7.983,7.983,7.9364,7.9574,2754805,0
2002-03-13,7.9617,8.0042,7.932,7.9659,2543911,0
2002-03-14,8.0128,8.0552,7.915,7.9407,1453663,0
2002-03-15,7.8215,8.051,7.8215,7.9874,2940280,0
2002-03-18,8.0042,8.0891,7.9108,7.983,1352924,0
2002-03-19,7.9659,8.1701,7.9617,8.1447,1636314,0
2002-03-20,8.1022,8.2381,8.1022,8.1743,1729522,0
2002-03-21,8.1996,8.2381,8.081,8.1065,1250302,0
2002-03-22,8.1274,8.1574,8.0341,8.0976,2833889,0
2002-03-25,8.0468,8.1193,7.9065,7.9491,995156,0
2002-03-26,7.9491,8.0385,7.881,7.9617,1944183,0
2002-03-27,7.9574,7.9747,7.9279,7.9364,1338805,0
2002-03-28,7.9195,8.0423,7.9195,7.9874,1080834,0
2002-04-01,7.9747,8.0042,7.8133,7.9279,1790718,0
2002-04-02,7.9279,7.9574,7.8002,7.8386,1076124,0
2002-04-03,7.8215,7.8304,7.6643,7.694,2075992,0
2002-04-04,7.694,7.8386,7.6685,7.8044,962204,0
2002-04-05,7.8133,8.0765,7.7875,7.9065,1406591,0
2002-04-08,7.9279,7.9659,7.8429,7.9574,2371619,0
2002-04-09,7.9704,8.2636,7.9704,8.2083,6828640,0
2002-04-10,8.293,8.7479,8.2636,8.6922,7084726,0
2002-04-11,8.5735,8.701,8.5438,8.6208,3089031,0
2002-04-12,8.6244,8.6373,8.446,8.5312,3846935,0
2002-04-15,8.5227,8.6418,8.4122,8.5481,3373364,0
2002-04-16,8.5862,8.7948,8.5568,8.7314,3148347,0
2002-04-17,8.7389,8.8244,8.5862,8.6118,1790718,0
2002-04-18,8.5862,8.6718,8.4929,8.5735,997041,0
2002-04-19,8.5781,8.6628,8.5397,8.6208,1335033,0
2002-04-22,8.6118,8.6373,8.4804,8.5524,1729522,0
2002-04-23,8.459,8.7389,8.459,8.6764,2504370,0
2002-04-24,8.7563,9.0196,8.68,8.9598,4738529,0
2002-04-25,8.9352,9.1564,8.879,9.1525,3001478,0
2002-04-26,9.1257,9.1688,8.976,8.9809,4445725,0
2002-04-29,8.9894,9.0457,8.8375,8.8744,3607801,0
2002-04-30,8.8631,8.9041,8.7314,8.8667,5709207,0
2002-05-01,8.8546,8.9221,8.7314,8.7389,3300869,0
2002-05-02,8.7314,8.9389,8.7314,8.8921,5496429,0
2002-05-03,8.9012,8.9221,8.7774,8.9041,3672760,0
2002-05-06,8.9176,9.0196,8.8631,8.8744,4537048,0
2002-05-07,8.9316,9.0876,8.8836,9.029,4470203,0
2002-05-08,9.1525,9.1945,8.7866,8.879,4117142,0
2002-05-09,8.8744,9.0073,8.8069,8.8705,2049628,0
2002-05-10,8.9012,8.9012,8.6592,8.7139,1204166,0
2002-05-13,8.8291,8.8327,8.565,8.6418,1573235,0
2002-05-14,8.6922,8.9268,8.6882,8.8921,2643238,0
2002-05-15,8.8921,8.976,8.7645,8.8631,1300671,0
2002-05-16,8.9012,8.9521,8.8291,8.9389,813919,0
2002-05-17,8.9041,9.0196,8.9041,9.0196,1479085,0
2002-05-20,8.9137,9.0457,8.9041,8.9089,1116606,0
2002-05-21,8.9041,8.9268,8.7359,8.7599,1318560,0
2002-05-22,8.7645,8.9012,8.6922,8.7095,1305376,0
2002-05-23,8.701,8.7948,8.6418,8.6882,821920,0
2002-05-24,8.68,8.8244,8.6118,8.6244,997981,0
2002-05-28,8.6882,8.7359,8.5139,8.565,832276,0
2002-05-29,8.4974,8.6244,8.3315,8.3909,966915,0
2002-05-30,8.459,8.459,8.1319,8.2675,1880159,0
2002-05-31,8.2763,8.4804,8.272,8.3781,1455547,0
2002-06-03,8.4293,8.4293,8.0641,8.081,2184731,0
2002-06-04,8.1232,8.1743,7.792,7.8728,3610151,0
2002-06-05,7.8513,8.1358,7.8341,8.1104,3973567,0
2002-06-06,8.1193,8.3231,8.081,8.1193,3620976,0
2002-06-07,8.1022,8.3442,8.081,8.2892,1803899,0
2002-06-10,8.3993,8.4885,8.3442,8.4334,1857564,0
2002-06-11,8.4207,8.5139,8.3315,8.3357,1858504,0
2002-06-12,8.3315,8.4293,8.1614,8.2211,1479085,0
2002-06-13,8.225,8.225,8.0552,8.0641,1035172,0
2002-06-14,8.0641,8.0934,7.881,8.0088,1864624,0
2002-06-17,8.081,8.2465,7.9449,8.1319,1067655,0
2002-06-18,8.1193,8.1996,8.1022,8.1319,1800601,0
2002-06-19,8.1574,8.3527,8.051,8.2167,2385270,0
2002-06-20,8.2167,8.3231,8.1701,8.2167,1634429,0
2002-06-21,8.3101,8.3357,8.1743,8.1996,1972895,0
2002-06-24,8.2381,8.2805,8.081,8.2167,2416339,0
2002-06-25,8.1826,8.3059,7.8984,7.9617,2012437,0
2002-06-26,7.8984,8.1614,7.8341,7.9195,2319838,0
2002-06-27,7.9364,8.2211,7.8767,8.0765,1934763,0
2002-06-28,8.0723,8.3059,8.0552,8.1658,3017012,0
2002-07-01,8.1104,8.3442,8.1104,8.1658,1734227,0
2002-07-02,8.1022,8.2593,7.9065,7.932,2347137,0
2002-07-03,7.983,8.1743,7.792,8.1319,2373501,0
2002-07-05,8.2636,8.6335,8.1785,8.5099,2608872,0
2002-07-08,8.4674,8.5397,8.3483,8.4376,3400670,0
2002-07-09,8.4716,8.5438,8.225,8.2548,2239338,0
2002-07-10,8.3144,8.8631,8.3144,8.5608,7221713,0
2002-07-11,8.5568,8.6418,8.2593,8.3738,4986142,0
2002-07-12,8.2381,8.5055,8.0042,8.3188,2976054,0
2002-07-15,8.2675,8.3101,8.0128,8.1574,2258166,0
2002-07-16,8.1574,8.3144,8.0128,8.2381,2868725,0
2002-07-17,8.2381,8.3231,8.0214,8.2167,3937320,0
2002-07-18,8.2465,8.3231,8.0423,8.0934,2475654,0
2002-07-19,7.9279,8.1104,7.7365,7.7963,3023600,0
2002-07-22,7.5454,7.6987,6.9764,7.18,5863142,0
2002-07-23,7.1843,7.3079,6.8827,7.0315,3934967,0
2002-07-24,6.972,7.792,6.8063,7.7749,5148553,0
2002-07-25,7.7709,8.2805,7.6987,8.1996,9052442,0
2002-07-26,7.9874,8.2636,7.983,8.0552,3169060,0
2002-07-29,8.0552,8.3656,7.9787,8.293,2783518,0
2002-07-30,8.2849,8.4293,8.081,8.2636,2851782,0
2002-07-31,8.1869,8.2675,8.0128,8.0723,4042766,0
2002-08-01,8.1193,8.1193,7.7067,7.7067,2111297,0
2002-08-02,7.7284,7.792,7.3456,7.4435,2453998,0
2002-08-05,7.4225,7.4733,6.7381,6.8189,11718279,0
2002-08-06,6.9421,7.3079,6.8404,7.2522,6878068,0
2002-08-07,7.2948,7.384,6.972,7.1248,3004772,0
2002-08-08,7.1546,7.4225,7.0315,7.3967,2934632,0
2002-08-09,7.4008,7.4225,7.1458,7.1629,2313245,0
2002-08-12,7.1546,7.2439,7.0101,7.0952,2237928,0
2002-08-13,7.0952,7.1928,7.0101,7.0271,2021384,0
2002-08-14,7.0315,7.3546,6.9975,7.2823,2302888,0
2002-08-16,7.4562,7.6093,7.4225,7.5625,1234769,0
2002-08-19,7.5115,7.9279,7.4562,7.8304,2712439,0
2002-08-20,7.8341,7.8341,7.5244,7.6685,1321384,0
2002-08-21,7.7067,7.792,7.5201,7.6773,2908739,0
2002-08-22,7.694,7.8002,7.6349,7.7323,908071,0
2002-08-23,7.7323,7.7323,7.4944,7.5201,997510,0
2002-08-26,7.6007,7.8215,7.4306,7.8002,1458371,0
2002-08-27,7.792,7.8938,7.6559,7.7029,2142838,0
2002-08-28,7.694,7.7619,7.5625,7.571,2048689,0
2002-08-29,7.571,7.6643,7.384,7.5032,2418693,0
2002-08-30,7.4944,7.6177,7.4648,7.4688,1212645,0
2002-09-03,7.4562,7.4562,7.1419,7.1761,2608872,0
2002-09-04,7.2099,7.3329,7.1248,7.2823,1445192,0
2002-09-05,7.2779,7.3287,7.1629,7.2312,1692328,0
2002-09-06,7.2099,7.6306,7.2099,7.6049,2647945,0
2002-09-09,7.6007,7.7875,7.5244,7.7323,1893808,0
2002-09-10,7.7452,7.8896,7.5921,7.7029,2246398,0
2002-09-11,7.7365,7.8429,7.5497,7.6007,2187085,0
2002-09-12,7.5794,7.5794,7.1761,7.2312,1911699,0
2002-09-13,7.2099,7.2099,6.9676,7.0188,3505172,0
2002-09-17,7.0569,7.1377,6.8742,6.9593,4251779,0
2002-09-18,6.9593,7.0569,6.785,6.8699,2169670,0
2002-09-19,6.9296,6.9887,6.6148,6.6237,2554735,0
2002-09-20,6.6873,6.8063,6.4747,6.5682,4331333,0
2002-09-23,6.4707,6.6193,6.3687,6.4747,3702417,0
2002-09-24,6.4449,6.4581,6.2539,6.3896,4709814,0
2002-09-25,6.4409,6.7598,6.4409,6.7129,5455947,0
2002-09-26,6.7129,6.9887,6.7129,6.8912,3037254,0
2002-09-27,6.836,6.9548,6.7129,6.7212,2336784,0
2002-09-30,6.7807,6.785,6.4196,6.6959,2685604,0
2002-10-01,6.6148,6.8232,6.492,6.7042,2417751,0
2002-10-02,6.7086,6.887,6.5472,6.6404,2181909,0
2002-10-03,6.6447,6.8189,6.4961,6.7893,1992671,0
2002-10-04,6.785,6.9081,5.761,6.2921,14897227,0
2002-10-07,6.2539,6.3049,5.7653,5.7824,4595891,0
2002-10-08,5.7824,6.0073,5.6846,5.9905,6121579,0
2002-10-09,5.978,5.978,5.7271,5.8587,2848011,0
2002-10-10,5.7653,6.1479,5.642,6.1053,2856486,0
2002-10-11,6.3134,6.8445,6.3094,6.6148,5501604,0
2002-10-14,6.5641,6.7598,6.4322,6.5641,1947005,0
2002-10-15,6.649,7.0822,6.6148,6.972,2644647,0
2002-10-16,6.9338,6.9378,6.7423,6.8274,1822261,0
2002-10-17,6.9338,7.0396,6.9338,7.0015,1926762,0
2002-10-18,6.9932,6.9932,6.8445,6.9037,3140818,0
2002-10-21,6.8699,6.9975,6.7807,6.972,1977600,0
2002-10-22,6.9421,6.9975,6.8063,6.8404,1404237,0
2002-10-23,6.8912,7.0569,6.8023,7.0569,1749764,0
2002-10-24,7.0779,7.1761,7.0271,7.1124,3407260,0
2002-10-25,7.1333,7.3674,7.0527,7.3204,2426695,0
2002-10-28,7.2904,7.3583,6.9887,7.1377,2011496,0
2002-10-29,7.0779,7.3159,6.9125,7.2904,1738463,0
2002-10-30,7.2226,7.3118,7.0486,7.1161,1207935,0
2002-10-31,7.1292,7.3118,7.0188,7.2011,1179690,0
2002-11-01,7.1546,7.2395,6.9548,7.2141,1722461,0
2002-11-04,7.2439,7.3118,7.1629,7.1716,1708338,0
2002-11-05,7.1546,7.2823,7.0739,7.2269,1289845,0
2002-11-06,7.18,7.2823,7.0486,7.1292,2735976,0
2002-11-07,7.1458,7.1458,6.8912,6.9465,1196166,0
2002-11-08,6.9764,7.1673,6.8063,6.8572,1623601,0
2002-11-11,6.8274,6.836,6.4877,6.5216,2510958,0
2002-11-12,6.5641,6.6787,6.5216,6.6108,2662537,0
2002-11-13,6.6108,7.0997,6.5725,6.836,3116337,0
2002-11-14,6.8912,7.0698,6.836,7.0315,924544,0
2002-11-15,7.0188,7.2099,6.9975,7.2011,2942634,0
2002-11-18,7.2099,7.3118,7.0822,7.1248,2649361,0
2002-11-19,7.1377,7.2011,6.972,7.0188,1710691,0
2002-11-20,6.9764,7.0015,6.8742,6.9251,2626760,0
2002-11-21,6.9251,7.0486,6.8827,7.0486,3028781,0
2002-11-22,7.0739,7.3079,7.0101,7.2184,3807393,0
2002-11-25,7.2011,7.2735,6.9676,7.0611,4159512,0
2002-11-26,7.0486,7.1716,7.0015,7.0015,1851448,0
2002-11-27,7.0569,7.5625,6.9975,7.5625,3558840,0
2002-11-29,7.5625,7.6987,7.5032,7.575,1309619,0
2002-12-02,7.6433,7.711,7.5201,7.6177,4008400,0
2002-12-03,7.6135,7.7834,7.5244,7.6773,3018424,0
2002-12-04,7.6218,7.9449,7.6093,7.8133,5355206,0
2002-12-05,7.983,8.0552,7.7749,7.9959,5072754,0
2002-12-06,7.9449,8.2675,7.8429,8.1104,4246597,0
2002-12-09,8.0042,8.0681,7.9195,7.9449,3922725,0
2002-12-10,7.9364,8.1402,7.8896,7.9747,5344378,0
2002-12-11,7.9279,8.1022,7.915,8.051,4233418,0
2002-12-12,8.081,8.0934,7.9491,8.0259,3127164,0
2002-12-13,7.9279,8.051,7.9108,8.0214,4714519,0
2002-12-16,8.0128,8.3527,7.915,8.2548,7486273,0
2002-12-17,8.2593,8.3017,8.1022,8.1614,5444179,0
2002-12-18,8.1104,8.1402,7.9659,8.0214,4595422,0
2002-12-19,8.0214,8.3315,7.9491,8.1232,7678335,0
2002-12-20,8.2675,8.2675,7.8984,8.0641,30386648,0
2002-12-23,8.0552,8.3144,8.0552,8.293,6082506,0
2002-12-24,8.2041,8.2423,8.1319,8.1614,1108608,0
2002-12-26,8.1148,8.2675,8.0423,8.1274,1690449,0
2002-12-27,8.0341,8.1402,7.9574,7.9659,1709277,0
2002-12-30,7.9491,8.0341,7.7664,7.9407,2207324,0
2002-12-31,7.864,8.0341,7.8386,7.9279,5181028,0
2003-01-02,7.9235,8.2508,7.7749,8.2211,6512300,0
2003-01-03,8.2083,8.2381,8.0641,8.1104,6053794,0
2003-01-06,8.1193,8.2167,7.9659,7.9874,7414249,0
2003-01-07,7.9574,7.9574,7.7834,7.8429,5471950,0
2003-01-08,7.7834,7.8215,7.5879,7.6093,4433957,0
2003-01-09,7.6093,7.7452,7.5328,7.6259,6332000,0
2003-01-10,7.5668,7.6476,7.4562,7.5794,3362069,0
2003-01-13,7.694,7.694,7.4225,7.4944,5097240,0
2003-01-14,7.5201,7.6515,7.4562,7.6476,2435170,0
2003-01-15,7.6559,7.6773,7.3797,7.3967,1961129,0
2003-01-16,7.4008,7.571,7.2823,7.4098,1462137,0
2003-01-17,7.4181,7.5412,7.2522,7.2904,1801074,0
2003-01-21,7.3287,7.3583,7.0486,7.2056,5348614,0
2003-01-22,7.261,7.4562,7.1161,7.2522,4151509,0
2003-01-23,7.3118,7.3583,7.1377,7.3032,1960190,0
2003-01-24,7.261,7.261,7.0486,7.1629,3070203,0
2003-01-27,7.0952,7.2141,6.9505,6.9887,3034899,0
2003-01-28,6.9975,7.1292,6.9887,7.0357,1781301,0
2003-01-29,7.0271,7.2522,6.8404,7.1546,2717144,0
2003-01-30,7.1673,7.2312,6.9208,6.9296,2354202,0
2003-01-31,6.887,7.1546,6.836,7.0231,1718695,0
2003-02-03,6.9975,7.0569,6.8489,7.0315,2266170,0
2003-02-04,6.9676,6.9887,6.8145,6.9125,1665027,0
2003-02-05,7.0315,7.2141,6.8912,7.006,2954871,0
2003-02-06,7.0015,7.0396,6.7807,6.8445,1826966,0
2003-02-07,6.785,6.8912,6.7423,6.7551,1640552,0
2003-02-10,6.7934,6.8615,6.6532,6.7721,1627840,0
2003-02-11,6.785,6.9125,6.6364,6.6873,1987490,0
2003-02-12,6.6745,6.7339,6.5938,6.6364,1531335,0
2003-02-13,6.6404,6.6787,6.4961,6.6662,2356555,0
2003-02-14,6.6745,6.7765,6.5897,6.7339,2347609,0
2003-02-18,6.785,6.9338,6.7807,6.9208,3538130,0
2003-02-19,6.7977,6.9251,6.7721,6.8654,2016210,0
2003-02-20,6.8827,6.9251,6.7765,6.836,1415534,0
2003-02-21,6.8489,6.9634,6.7129,6.9505,1954066,0
2003-02-24,6.9251,6.9465,6.8404,6.8615,3625213,0
2003-02-25,6.8274,6.9037,6.6148,6.8827,2676194,0
2003-02-26,6.8274,6.972,6.7765,6.7934,1861333,0
2003-02-27,6.7298,7.0443,6.649,6.9421,2637117,0
2003-02-28,6.9887,7.2439,6.9465,7.0654,3290045,0
2003-03-03,7.0868,7.1161,6.7977,6.8274,2281233,0
2003-03-04,6.8063,6.8274,6.4619,6.5088,2882376,0
2003-03-05,6.4665,6.4747,6.1518,6.3559,7016937,0
2003-03-06,6.3601,6.3601,6.0966,6.1134,4851038,0
2003-03-07,6.1733,6.1733,5.9734,6.1053,4673565,0
2003-03-10,6.1053,6.1053,5.8464,5.9563,3556957,0
2003-03-11,5.9184,6.0458,5.9184,5.9311,3553663,0
2003-03-12,5.9056,6.0161,5.8928,6.0033,3398783,0
2003-03-13,6.1134,6.2752,6.0586,6.2539,4652383,0
2003-03-14,6.3218,6.3815,6.2028,6.2411,4203290,0
2003-03-17,6.2539,6.5088,6.0033,6.5047,5520437,0
2003-03-18,6.5172,6.7298,6.5088,6.7298,5736513,0
2003-03-19,6.7381,6.7977,6.4111,6.4833,5290713,0
2003-03-20,6.4154,6.5216,6.2327,6.3474,6893602,0
2003-03-21,6.3942,6.5682,6.2456,6.5216,4136445,0
2003-03-24,6.4322,6.4707,6.0755,6.0966,3089031,0
2003-03-25,6.1094,6.3687,6.0245,6.3218,4590245,0
2003-03-26,6.3049,6.3687,6.2114,6.2666,2778343,0
2003-03-27,6.2371,6.3728,6.2114,6.2835,2304772,0
2003-03-28,6.2708,6.2835,6.207,6.2327,2741156,0
2003-03-31,6.1987,6.1987,5.9434,5.9905,2613112,0
2003-04-01,5.9992,6.0669,5.9056,6.0073,2839071,0
2003-04-02,6.0966,6.3728,6.0966,6.3265,2314660,0
2003-04-03,6.3896,6.9338,6.3728,6.7977,7868131,0
2003-04-04,6.8316,6.9505,6.7977,6.8827,3578295,0
2003-04-07,6.9421,7.2735,6.9125,7.006,5025733,0
2003-04-08,7.1161,7.1161,6.7765,6.7893,4925221,0
2003-04-09,6.7677,6.9338,6.6745,6.7173,2512065,0
2003-04-10,6.6576,6.9805,6.5981,6.9593,3894395,0
2003-04-11,6.8954,7.0908,6.8615,7.0101,7066683,0
2003-04-14,7.0611,7.3204,7.0015,7.2989,3317603,0
2003-04-15,7.3118,7.384,7.2011,7.2439,3426691,0
2003-04-16,7.3287,7.3287,7.0315,7.0739,2721650,0
2003-04-17,7.0739,7.4098,6.9887,7.2862,5145300,0
2003-04-21,7.2735,7.3287,7.1546,7.2693,2855929,0
2003-04-22,7.2693,7.4648,7.1505,7.4098,2297273,0
2003-04-23,7.4648,7.4648,7.2141,7.3204,2488806,0
2003-04-24,7.2522,7.3159,7.1419,7.2141,2550687,0
2003-04-25,7.2056,7.2141,7.0101,7.108,2094377,0
2003-04-28,7.1161,7.4648,7.1161,7.3714,3334996,0
2003-04-29,7.4051,7.4137,7.1843,7.3079,2555586,0
2003-04-30,7.2779,7.3967,7.0868,7.3329,2853664,0
2003-05-01,7.2735,7.2735,7.0101,7.1629,3112624,0
2003-05-02,7.1716,7.4351,7.1205,7.2563,3710842,0
2003-05-05,7.261,7.5794,7.2395,7.4607,3914065,0
2003-05-06,7.4351,7.6559,7.4137,7.537,3442717,0
2003-05-07,7.486,7.486,7.2735,7.3456,3775997,0
2003-05-08,7.2904,7.3967,7.2141,7.2312,2068274,0
2003-05-09,7.1843,7.4351,7.1377,7.4181,1966817,0
2003-05-12,7.4394,7.6685,7.2989,7.6476,1734043,0
2003-05-13,7.6093,7.6093,7.3583,7.4351,2811193,0
2003-05-14,7.4051,7.5244,7.2948,7.3246,2949819,0
2003-05-15,7.3456,7.4435,7.3204,7.4351,1663669,0
2003-05-16,7.4351,7.4562,7.2823,7.2823,3049951,0
2003-05-19,7.2735,7.3204,7.0315,7.0315,2500802,0
2003-05-20,7.0569,7.0868,6.8063,6.8654,3211988,0
2003-05-21,6.8827,6.8827,6.6022,6.7129,7632928,0
2003-05-22,6.7129,6.8572,6.6277,6.7381,4781593,0
2003-05-23,6.7129,6.7934,6.5811,6.7721,3249272,0
2003-05-27,6.9037,6.9805,6.6873,6.8742,2573009,0
2003-05-28,6.8954,7.0698,6.8572,7.0143,5141990,0
2003-05-29,7.006,7.0952,6.7977,6.9378,5220418,0
2003-05-30,6.9465,7.1843,6.9037,7.0997,4308529,0
2003-06-02,7.1161,7.5541,7.0952,7.2652,5029799,0
2003-06-03,7.2652,7.3118,7.2099,7.2904,2946948,0
2003-06-04,7.3373,7.4562,7.2481,7.3752,4481621,0
2003-06-05,7.3373,7.3626,7.2184,7.2989,3301551,0
2003-06-06,7.3502,7.4607,7.1928,7.1971,2736584,0
2003-06-09,7.1843,7.2522,7.0315,7.0396,2638937,0
2003-06-10,7.0396,7.3159,7.0315,7.3079,2573306,0
2003-06-11,7.3079,7.4944,7.1629,7.486,2711554,0
2003-06-12,7.4901,7.571,7.4351,7.5581,3163262,0
2003-06-13,7.5412,7.6093,7.2989,7.4008,2716703,0
2003-06-16,7.4008,7.7709,7.4008,7.7452,3030160,0
2003-06-17,7.8174,7.8896,7.6476,7.7834,3158666,0
2003-06-18,7.7493,7.7537,7.5497,7.6177,1659205,0
2003-06-19,7.6177,7.6388,7.3884,7.4306,1394753,0
2003-06-20,7.486,7.5283,7.384,7.486,1414229,0
2003-06-23,7.4051,7.4562,7.3502,7.4265,1072135,0
2003-06-24,7.4306,7.575,7.3752,7.3967,2168937,0
2003-06-25,7.384,7.5328,7.2989,7.4051,2163975,0
2003-06-26,7.2989,7.3797,7.2011,7.3329,3895422,0
2003-06-27,7.2779,7.4394,7.2056,7.2693,2182068,0
2003-06-30,7.2226,7.3502,7.2056,7.2395,1658982,0
2003-07-01,7.2056,7.3456,6.9887,7.2823,3245058,0
2003-07-02,7.2989,7.6859,7.2099,7.571,5602778,0
2003-07-03,7.4944,7.6093,7.3583,7.4435,2518916,0
2003-07-07,7.4517,7.6476,7.4181,7.6135,2486815,0
2003-07-08,7.6007,7.7154,7.4733,7.6388,2145295,0
2003-07-09,7.6177,7.6859,7.5071,7.5625,1523831,0
2003-07-10,7.5625,7.5625,7.3924,7.5071,1402451,0
2003-07-11,7.4733,7.6816,7.3287,7.5328,5215725,0
2003-07-14,7.5328,7.8472,7.5032,7.5964,2326401,0
2003-07-15,7.6049,7.7323,7.4098,7.4562,3134841,0
2003-07-16,7.4607,7.4944,7.2862,7.3502,2135639,0
2003-07-17,7.3456,7.3456,7.1716,7.2735,2656156,0
2003-07-18,7.3079,7.4562,7.1458,7.3797,2393014,0
2003-07-21,7.3204,7.3456,7.1377,7.3373,3463135,0
2003-07-22,7.3626,7.537,7.3456,7.4351,3529808,0
2003-07-23,7.4351,7.4607,7.2439,7.3752,1880038,0
2003-07-24,7.4562,7.5201,7.2312,7.2823,1496163,0
2003-07-25,7.2522,7.7154,7.2481,7.7067,4027908,0
2003-07-28,7.711,7.9491,7.6685,7.8556,3797899,0
2003-07-29,7.9235,8.051,7.7834,7.9747,2930954,0
2003-07-30,7.9449,7.9659,7.8259,7.9024,1811131,0
2003-07-31,7.9659,8.234,7.9449,8.051,3406250,0
2003-08-01,8.0214,8.0891,7.8304,8.0423,2301037,0
2003-08-04,8.0552,8.1193,7.881,8.0214,2232404,0
2003-08-05,8.0128,8.0552,7.8984,7.9195,2408980,0
2003-08-06,7.8984,8.0681,7.8599,7.8938,1640342,0
2003-08-07,7.9108,7.9787,7.7664,7.9704,1694581,0
2003-08-08,7.9364,8.0723,7.9279,7.9787,1494459,0
2003-08-11,7.9617,8.1785,7.9279,8.051,1961846,0
2003-08-12,8.0214,8.1488,7.9533,8.1402,1587156,0
2003-08-13,8.1022,8.1914,7.9659,8.1104,1409469,0
2003-08-14,8.1232,8.1785,8.0341,8.0723,1451246,0
2003-08-15,8.0552,8.1193,8.0042,8.0852,800237,0
2003-08-18,8.0852,8.2548,8.081,8.2295,2098310,0
2003-08-19,8.1701,8.3527,8.1658,8.3483,2381341,0
2003-08-20,8.3144,8.3357,8.1785,8.293,1056229,0
2003-08-21,8.3231,8.4974,8.2849,8.4929,3285469,0
2003-08-22,8.5183,8.5183,8.2167,8.293,1664932,0
2003-08-25,8.2849,8.4674,8.1869,8.4334,1477859,0
2003-08-26,8.3909,8.3954,8.0852,8.3442,2418528,0
2003-08-27,8.3315,8.3954,8.225,8.3697,1053092,0
2003-08-28,8.3954,8.4974,8.3697,8.4974,1264696,0
2003-08-29,8.4974,8.5946,8.4674,8.5862,1503952,0
2003-09-02,8.6244,8.8163,8.4974,8.8032,1890547,0
2003-09-03,8.7736,8.9176,8.6764,8.8874,2478306,0
2003-09-04,8.8705,8.9137,8.7645,8.7948,1394594,0
2003-09-05,8.8375,8.8631,8.6118,8.6838,1482269,0
2003-09-08,8.6718,8.9041,8.5781,8.7866,1840618,0
2003-09-09,8.7359,8.8115,8.5992,8.6036,1070608,0
2003-09-10,8.565,8.6418,8.4974,8.5016,1353289,0
2003-09-11,8.4334,8.6244,8.4248,8.6244,1842552,0
2003-09-12,8.5268,8.6118,8.3697,8.4757,1631571,0
2003-09-15,8.4885,8.6244,8.459,8.5862,1902546,0
2003-09-16,8.6036,9.0196,8.6036,8.9682,4405144,0
2003-09-17,8.8705,9.2359,8.8705,9.2312,4451213,0
2003-09-18,9.1945,9.2914,9.0837,9.2118,3032739,0
2003-09-19,9.2283,9.2312,8.8836,9.0541,4661547,0
2003-09-22,8.9221,9.0073,8.7479,8.8546,1742590,0
2003-09-23,8.8163,9.0626,8.8163,9.012,1181102,0
2003-09-24,8.9221,8.972,8.6673,8.7645,2487203,0
2003-09-25,8.7517,8.7563,8.3357,8.3697,3593961,0
2003-09-26,8.3059,8.3315,8.0423,8.1148,3997780,0
2003-09-29,8.1869,8.2083,8.0723,8.1785,3286862,0
2003-09-30,8.1869,8.2083,7.8304,8.0259,3715403,0
2003-10-01,8.0259,8.225,8.0259,8.1232,3144351,0
2003-10-02,8.1232,8.3527,8.0723,8.1869,3291972,0
2003-10-03,8.293,8.7691,8.2675,8.7563,5369888,0
2003-10-06,8.7314,9.0493,8.7314,9.0493,3311315,0
2003-10-07,8.972,9.1723,8.8327,9.1343,4770124,0
2003-10-08,9.1343,9.143,8.9221,9.0541,4174044,0
2003-10-09,9.1343,9.2486,8.8744,9.0922,4093790,0
2003-10-10,9.1983,9.2701,8.9268,9.0922,4742572,0
2003-10-13,9.1037,9.53,9.0374,9.4995,5689584,0
2003-10-14,9.4855,9.675,9.4667,9.665,4058464,0
2003-10-15,9.779,9.779,9.4736,9.635,4463370,0
2003-10-16,9.59,9.763,9.538,9.626,3746175,0
2003-10-17,9.626,9.657,9.1343,9.207,4712909,0
2003-10-20,9.2409,9.3903,9.2205,9.3784,4596399,0
2003-10-21,9.3383,9.4398,9.3168,9.4307,2767634,0
2003-10-22,9.3472,9.4945,9.1257,9.4538,3011719,0
2003-10-23,9.4448,9.568,9.3472,9.4905,2073160,0
2003-10-24,9.4806,9.559,9.3599,9.559,1782118,0
2003-10-27,9.521,9.564,9.4538,9.517,2058238,0
2003-10-28,9.568,9.603,9.4307,9.576,1930896,0
2003-10-29,9.603,9.607,9.4577,9.576,1790871,0
2003-10-30,9.59,9.61,9.3686,9.3972,2230948,0
2003-10-31,9.3784,9.53,9.2486,9.4448,2631026,0
2003-11-03,9.4806,9.576,9.4448,9.559,1620676,0
2003-11-04,9.559,9.59,9.3942,9.4736,1757859,0
2003-11-05,9.534,9.657,9.4995,9.647,4104179,0
2003-11-06,9.598,9.734,9.525,9.631,3304417,0
2003-11-07,9.644,9.832,9.635,9.763,2348233,0
2003-11-10,9.822,9.899,9.741,9.771,3206093,0
2003-11-11,9.75,9.894,9.722,9.836,1524098,0
2003-11-12,9.849,10.189,9.788,10.162,2995969,0
2003-11-13,10.198,10.352,10.053,10.162,2008083,0
2003-11-14,10.138,10.217,9.925,9.925,2400993,0
2003-11-17,9.933,9.996,9.779,9.99,2084176,0
2003-11-18,9.994,10.073,9.84,9.859,1882180,0
2003-11-19,9.946,9.95,9.759,9.908,3815000,0
2003-11-20,9.771,10.09,9.704,9.986,2600414,0
2003-11-21,9.986,10.103,9.827,9.99,1318429,0
2003-11-24,10.069,10.438,10.069,10.37,4036753,0
2003-11-25,10.387,10.522,10.206,10.438,2934851,0
2003-11-26,10.495,10.668,10.357,10.596,2483431,0
2003-11-28,10.614,10.623,10.522,10.553,1062077,0
2003-12-01,10.553,10.762,10.514,10.746,2652372,0
2003-12-02,10.746,10.746,10.609,10.623,3190686,0
2003-12-03,10.623,10.681,10.417,10.447,2837379,0
2003-12-04,10.438,10.447,9.933,10.198,3394937,0
2003-12-05,10.176,10.198,9.731,9.877,2767937,0
2003-12-08,9.877,10.217,9.849,10.198,1679127,0
2003-12-09,10.171,10.475,10.128,10.176,3126839,0
2003-12-10,10.225,10.352,10.133,10.352,3043523,0
2003-12-11,10.334,10.834,10.248,10.619,3023798,0
2003-12-12,10.6,10.619,10.339,10.488,2140309,0
2003-12-15,10.565,10.673,10.235,10.307,3383778,0
2003-12-16,10.198,10.329,9.994,10.326,2600646,0
2003-12-17,10.326,10.339,10.053,10.138,2353618,0
2003-12-18,10.206,10.4,10.206,10.378,1377543,0
2003-12-19,10.408,10.461,10.012,10.099,3683355,0
2003-12-22,10.055,10.217,10.005,10.206,2619250,0
2003-12-23,10.217,10.239,10.082,10.189,1804761,0
2003-12-24,10.108,10.302,10.026,10.298,1091802,0
2003-12-26,10.302,10.4,10.264,10.326,626948,0
2003-12-29,10.334,10.553,10.311,10.548,1832468,0
2003-12-30,10.532,10.569,10.347,10.495,1155066,0
2003-12-31,10.548,10.634,10.387,10.569,2339609,0
2004-01-02,10.656,10.786,10.483,10.6,2713778,0
2004-01-05,10.569,10.623,10.383,10.522,1388219,0
2004-01-06,10.514,10.727,10.47,10.698,3094250,0
2004-01-07,10.656,10.825,10.634,10.796,2548705,0
2004-01-08,10.813,10.813,10.66,10.736,1530187,0
2004-01-09,10.574,10.825,10.47,10.475,1798405,0
2004-01-12,10.479,10.51,10.311,10.429,2006813,0
2004-01-13,10.47,10.664,10.378,10.651,2130205,0
2004-01-14,10.656,10.856,10.651,10.758,1473526,0
2004-01-15,10.758,10.918,10.623,10.706,1767771,0
2004-01-16,10.791,10.996,10.722,10.834,1872754,0
2004-01-20,10.651,11.034,10.648,10.813,2634304,0
2004-01-21,10.804,11.074,10.736,10.956,1662671,0
2004-01-22,10.894,11.047,10.796,10.816,1201216,0
2004-01-23,10.804,10.965,10.717,10.813,885580,0
2004-01-26,10.863,10.899,10.561,10.722,1625378,0
2004-01-27,10.75,10.796,10.574,10.605,1605404,0
2004-01-28,10.545,10.66,10.281,10.281,2026970,0
2004-01-29,10.357,10.443,10.128,10.264,2234560,0
2004-01-30,10.248,10.311,10.116,10.176,2220520,0
2004-02-02,10.194,10.553,10,10.23,2070205,0
2004-02-03,10.157,10.4,10.069,10.355,1311196,0
2004-02-04,10.217,10.352,10.148,10.294,2224642,0
2004-02-05,10.259,10.488,10.176,10.206,1807246,0
2004-02-06,10.235,10.556,10.198,10.522,2889416,0
2004-02-09,10.545,10.689,10.438,10.438,1516757,0
2004-02-10,10.514,10.583,10.404,10.574,1892112,0
2004-02-11,10.51,10.619,10.475,10.619,1723160,0
2004-02-12,10.519,10.632,10.451,10.553,1230042,0
2004-02-13,10.51,10.623,10.391,10.408,1923945,0
2004-02-17,10.425,10.722,10.425,10.623,1177986,0
2004-02-18,10.6,10.619,10.378,10.479,1414258,0
2004-02-19,10.479,10.668,10.361,10.361,1809861,0
2004-02-20,10.357,10.434,10.198,10.302,2610630,0
2004-02-23,10.255,10.302,10.073,10.189,2728039,0
2004-02-24,10.294,10.429,10.176,10.294,2138337,0
2004-02-25,10.235,10.29,10.148,10.255,1904409,0
2004-02-26,10.408,10.429,10.248,10.391,1617439,0
2004-02-27,10.255,10.47,10.184,10.29,1819431,0
2004-03-01,10.321,10.417,10.255,10.365,1278408,0
2004-03-02,10.343,10.438,10.239,10.311,1466696,0
2004-03-03,10.248,10.408,10.153,10.213,3248980,0
2004-03-04,10.167,10.217,10.044,10.113,2932371,0
2004-03-05,10.031,10.417,10.017,10.285,2187488,0
2004-03-08,10.281,10.378,10.157,10.235,1612435,0
2004-03-09,10.167,10.243,10.09,10.09,2925139,0
2004-03-10,10.044,10.06,9.704,9.704,2959512,0
2004-03-11,9.675,9.709,9.4627,9.517,4902585,0
2004-03-12,9.53,9.576,9.3168,9.4905,5000007,0
2004-03-15,9.508,10.048,9.4538,10.012,6258556,0
2004-03-16,10.048,10.264,10.031,10.167,4065071,0
2004-03-17,10.189,10.378,10.126,10.357,2534501,0
2004-03-18,10.311,10.383,10.126,10.243,1989942,0
2004-03-19,10.264,10.294,10.121,10.162,1325626,0
2004-03-22,10.121,10.198,10.005,10.121,1912641,0
2004-03-23,10.157,10.255,10.022,10.144,2268426,0
2004-03-24,10.116,10.334,10.031,10.206,2337040,0
2004-03-25,10.264,10.651,10.252,10.632,2742341,0
2004-03-26,10.643,10.698,10.475,10.578,2839059,0
2004-03-29,10.609,10.918,10.556,10.834,2382491,0
2004-03-30,10.808,11.005,10.786,10.965,1585914,0
2004-03-31,11.387,11.541,11.124,11.405,4209047,0
2004-04-01,11.409,11.44,11.026,11.097,3457371,0
2004-04-02,11.228,11.36,10.868,11.251,4248642,0
2004-04-05,11.326,11.559,11.317,11.548,1910813,0
2004-04-06,11.527,11.595,11.432,11.492,2073273,0
2004-04-07,11.453,11.595,11.453,11.518,2518291,0
2004-04-08,11.559,11.632,11.462,11.518,1641710,0
2004-04-12,11.492,11.683,11.488,11.619,1260552,0
2004-04-13,11.745,12.066,11.65,11.721,3708971,0
2004-04-14,11.65,11.866,11.599,11.76,2120468,0
2004-04-15,11.799,11.806,11.409,11.532,2618397,0
2004-04-16,11.475,11.783,11.425,11.726,2561385,0
2004-04-19,11.687,11.856,11.567,11.856,1190278,0
2004-04-20,11.906,12.099,11.757,11.799,2315962,0
2004-04-21,11.816,11.816,11.435,11.695,2450335,0
2004-04-22,11.606,12.04,11.606,11.947,2696493,0
2004-04-23,11.835,11.88,11.683,11.783,1579422,0
2004-04-26,11.712,11.901,11.646,11.702,1878575,0
2004-04-27,11.77,12.011,11.735,11.938,2524381,0
2004-04-28,11.947,12.099,11.74,11.861,2127016,0
2004-04-29,11.897,12.07,11.66,11.748,2555001,0
2004-04-30,11.778,11.88,11.632,11.655,2001328,0
2004-05-03,11.642,11.82,11.47,11.555,2468796,0
2004-05-04,11.522,11.668,11.344,11.475,2527453,0
2004-05-05,11.555,11.623,11.349,11.506,2098383,0
2004-05-06,11.44,11.44,11.159,11.277,2673245,0
2004-05-07,11.241,11.326,10.91,10.93,2180613,0
2004-05-10,10.899,10.986,10.758,10.91,2476880,0
2004-05-11,10.863,10.996,10.786,10.872,3012179,0
2004-05-12,10.796,11.074,10.731,11.057,3355934,0
2004-05-13,11.092,11.092,10.75,10.796,2649844,0
2004-05-14,10.698,10.838,10.623,10.643,3047609,0
2004-05-17,10.681,10.75,10.425,10.583,2235274,0
2004-05-18,10.722,10.791,10.545,10.569,2151816,0
2004-05-19,10.6,10.66,10.294,10.326,4054489,0
2004-05-20,10.37,10.461,10.307,10.387,2223066,0
2004-05-21,10.438,10.509,10.343,10.509,1840860,0
2004-05-24,10.561,10.698,10.447,10.495,2549669,0
2004-05-25,10.522,10.876,10.456,10.868,3214386,0
2004-05-26,10.804,10.872,10.609,10.685,1927905,0
2004-05-27,10.808,11.198,10.791,10.918,4583079,0
2004-05-28,10.94,11.087,10.914,10.996,2712802,0
2004-06-01,11.01,11.387,10.91,11.264,3165055,0
2004-06-02,11.31,11.466,11.198,11.425,2770664,0
2004-06-03,11.432,11.616,11.321,11.33,2930084,0
2004-06-04,11.432,11.47,11.219,11.219,2181197,0
2004-06-07,11.277,11.623,11.233,11.623,1762028,0
2004-06-08,11.632,11.632,11.492,11.586,1588969,0
2004-06-09,11.548,11.637,11.17,11.281,2629633,0
2004-06-10,11.251,11.492,11.251,11.492,1268778,0
2004-06-14,11.458,11.51,11.251,11.321,1334942,0
2004-06-15,11.425,11.676,11.418,11.59,2731927,0
2004-06-16,11.623,11.637,11.453,11.616,1478992,0
2004-06-17,11.586,11.678,11.462,11.619,1505132,0
2004-06-18,11.567,11.811,11.546,11.683,2393710,0
2004-06-21,11.655,11.773,11.572,11.611,1871749,0
2004-06-22,11.548,11.664,11.259,11.59,2612939,0
2004-06-23,11.51,11.826,11.458,11.811,2242339,0
2004-06-24,11.84,11.964,11.712,11.77,1405437,0
2004-06-25,11.745,11.911,11.66,11.721,2808311,0
2004-06-28,11.848,12.011,11.77,11.871,1414321,0
2004-06-29,11.934,11.934,11.76,11.852,2011862,0
2004-06-30,11.806,12.07,11.753,12.07,2008705,0
2004-07-01,12.024,12.087,11.73,11.835,2576298,0
2004-07-02,11.926,11.956,11.76,11.802,1332117,0
2004-07-06,11.84,11.897,11.655,11.655,1752504,0
2004-07-07,11.676,11.971,11.567,11.623,3828052,0
2004-07-08,11.623,11.632,11.363,11.449,1705296,0
2004-07-09,11.484,11.74,11.363,11.628,1674866,0
2004-07-12,11.664,11.778,11.462,11.555,1707139,0
2004-07-13,11.906,12.81,11.906,12.67,14630966,0
2004-07-14,12.572,12.893,12.492,12.843,5897002,0
2004-07-15,12.959,13.051,12.761,12.967,4133984,0
2004-07-16,12.981,13.051,12.852,12.92,4496616,0
2004-07-19,12.95,13.11,12.872,13.026,2939771,0
2004-07-20,13.055,13.209,12.925,13.093,3904730,0
2004-07-21,13.107,13.23,12.737,12.737,2723562,0
2004-07-22,12.744,12.814,12.483,12.623,3245678,0
2004-07-23,12.554,12.649,12.372,12.536,2451294,0
2004-07-26,12.577,12.699,12.293,12.388,2227283,0
2004-07-27,12.456,13.214,12.435,13.179,5194311,0
2004-07-28,13.175,13.192,12.799,13.086,3566176,0
2004-07-29,13.133,13.509,13.133,13.447,5212691,0
2004-07-30,13.468,13.481,13.17,13.251,2470473,0
2004-08-02,13.272,13.294,12.929,13.145,2502876,0
2004-08-03,13.188,13.188,12.869,12.967,2291784,0
2004-08-04,13.03,13.272,12.967,13.165,3362892,0
2004-08-05,13.17,13.17,12.882,12.886,2178062,0
2004-08-06,12.86,12.86,12.428,12.435,3236780,0
2004-08-09,12.513,12.785,12.435,12.706,3399609,0
2004-08-10,12.753,13.12,12.729,13.102,3442936,0
2004-08-11,13.055,13.251,12.911,13.192,3842214,0
2004-08-12,13.133,13.298,12.583,12.623,3446130,0
2004-08-13,12.592,12.794,12.532,12.6,2043361,0
2004-08-16,12.6,12.985,12.596,12.896,3179470,0
2004-08-17,12.823,13.311,12.794,13,4267230,0
2004-08-18,13.065,13.065,12.847,12.981,3598035,0
2004-08-19,12.915,12.92,12.703,12.737,3332435,0
2004-08-20,12.766,13.188,12.649,13.149,3466494,0
2004-08-23,13.175,13.183,12.911,13.069,1827111,0
2004-08-24,13.149,13.247,13.083,13.192,2952954,0
2004-08-25,13.277,13.302,13.14,13.162,4545416,0
2004-08-26,13.205,13.209,12.996,13.065,2004210,0
2004-08-27,13.073,13.125,13.008,13.069,1670868,0
2004-08-30,13.03,13.192,13.017,13.107,1339004,0
2004-08-31,13.237,13.434,13.086,13.337,5047307,0
2004-09-01,13.247,13.434,13.247,13.404,2324684,0
2004-09-02,13.413,13.645,13.362,13.565,3475723,0
2004-09-03,13.531,13.7,13.374,13.404,2331115,0
2004-09-07,13.242,13.319,12.835,12.915,6722338,0
2004-09-08,12.925,13.003,12.737,12.814,4533311,0
2004-09-09,12.799,13.008,12.488,12.541,4845474,0
2004-09-10,12.495,12.579,12.435,12.541,2848480,0
2004-09-13,12.579,12.729,12.495,12.64,2266003,0
2004-09-14,12.67,12.699,12.388,12.406,3471350,0
2004-09-15,12.293,12.579,12.163,12.465,4079932,0
2004-09-16,12.532,12.839,12.475,12.505,2158197,0
2004-09-17,12.541,12.67,12.495,12.532,2175801,0
2004-09-20,12.536,12.588,12.275,12.342,2096372,0
2004-09-21,12.396,12.451,12.283,12.293,2118348,0
2004-09-22,12.296,12.296,12.07,12.184,2568062,0
2004-09-23,12.14,12.3,12.031,12.216,3218894,0
2004-09-24,12.275,12.283,11.934,12.117,3924612,0
2004-09-27,12.099,12.099,11.82,11.934,2501272,0
2004-09-28,11.942,12.207,11.856,12.179,3393709,0
2004-09-29,12.168,12.252,12.04,12.13,2866258,0
2004-09-30,12.104,12.303,12.062,12.235,2219500,0
2004-10-01,12.396,12.406,12.05,12.108,3726830,0
2004-10-04,12.054,12.541,12.05,12.244,2337309,0
2004-10-05,12.372,12.785,12.308,12.448,5672488,0
2004-10-06,12.47,12.583,12.347,12.579,3081332,0
2004-10-07,12.623,12.744,12.495,12.513,2565545,0
2004-10-08,12.532,12.583,12.235,12.288,2852573,0
2004-10-11,12.216,12.368,12.159,12.3,1712334,0
2004-10-12,11.428,11.726,10.918,10.96,20586215,0
2004-10-13,11.339,11.432,11.105,11.335,10869747,0
2004-10-14,11.373,11.373,10.863,11.194,7207977,0
2004-10-15,11.259,11.425,11.132,11.174,4339524,0
2004-10-18,11.203,11.77,11.018,11.765,5358167,0
2004-10-19,11.783,11.856,11.664,11.83,4269415,0
2004-10-20,11.783,11.889,11.753,11.848,3945726,0
2004-10-21,11.753,11.79,11.387,11.623,11681627,0
2004-10-22,11.577,11.745,11.506,11.567,2713364,0
2004-10-25,11.563,11.712,11.421,11.687,2326952,0
2004-10-26,11.702,11.79,11.567,11.702,1829612,0
2004-10-27,11.707,11.811,11.363,11.563,5384926,0
2004-10-28,11.501,11.753,11.453,11.753,2593939,0
2004-10-29,11.716,11.835,11.555,11.73,2172197,0
2004-11-01,11.788,11.918,11.599,11.897,2655580,0
2004-11-02,11.843,12.108,11.843,11.956,4077361,0
2004-11-03,12.054,12.176,11.952,12.122,3038889,0
2004-11-04,12.14,12.465,12.04,12.364,3557606,0
2004-11-05,12.475,12.525,12.176,12.252,2860271,0
2004-11-08,12.189,12.364,12.159,12.312,1410884,0
2004-11-09,12.35,12.456,12.216,12.36,1800865,0
2004-11-10,12.338,12.6,12.338,12.559,3090166,0
2004-11-11,12.559,12.86,12.525,12.828,5421822,0
2004-11-12,12.819,12.996,12.737,12.959,3612379,0
2004-11-15,12.915,13.042,12.86,12.967,2007322,0
2004-11-16,12.967,13.003,12.744,12.869,2263504,0
2004-11-17,12.843,13.149,12.843,13.03,3044574,0
2004-11-18,13.003,13.107,12.856,13.042,2019425,0
2004-11-19,13.14,13.153,12.744,12.805,2431263,0
2004-11-22,12.785,13.065,12.737,12.985,2195237,0
2004-11-23,13.06,13.195,12.785,13.195,2313726,0
2004-11-24,13.209,13.378,13.133,13.237,1790235,0
2004-11-26,13.107,13.277,13.083,13.237,448455,0
2004-11-29,13.162,13.255,12.972,13.065,1927419,0
2004-11-30,13.035,13.149,12.946,12.992,2603401,0
2004-12-01,13.003,13.4,13.003,13.362,2812600,0
2004-12-02,13.277,13.588,13.17,13.451,3486715,0
2004-12-03,13.404,13.631,13.298,13.423,2590178,0
2004-12-06,13.069,13.323,12.843,13.12,3669789,0
2004-12-07,13.133,13.234,12.889,13.026,2034405,0
2004-12-08,13.133,13.214,13.03,13.11,1518907,0
2004-12-09,13.042,13.362,12.906,13.247,2828157,0
2004-12-10,13.065,13.362,12.959,13.051,1717799,0
2004-12-13,13.145,13.162,12.938,13.125,1411860,0
2004-12-14,13.055,13.409,13.035,13.352,1639498,0
2004-12-15,13.333,13.442,13.149,13.26,1370800,0
2004-12-16,13.298,13.392,13.125,13.224,1772655,0
2004-12-17,13.333,13.352,13.12,13.133,2363079,0
2004-12-20,13.214,13.23,12.896,12.976,2086771,0
2004-12-21,13.017,13.125,12.942,13.093,1578899,0
2004-12-22,13.192,13.255,13.102,13.149,1770872,0
2004-12-23,13.129,13.129,12.976,13.017,937192,0
2004-12-27,12.95,13.102,12.814,12.985,1342953,0
2004-12-28,13.051,13.298,12.967,13.298,1800762,0
2004-12-29,13.219,13.268,12.981,13.083,2000954,0
2004-12-30,13.125,13.209,13.026,13.102,753655,0
2004-12-31,13.042,13.192,12.992,13.078,908475,0
2005-01-03,13.162,13.195,12.761,12.915,3077046,0
2005-01-04,12.976,13.133,12.532,12.554,2894240,0
2005-01-05,12.631,12.662,12.448,12.567,3374689,0
2005-01-06,12.631,12.929,12.583,12.794,3382846,0
2005-01-07,12.933,13.047,12.814,12.996,2487186,0
2005-01-10,12.933,12.981,12.716,12.766,2079436,0
2005-01-11,12.706,12.823,12.596,12.799,2094040,0
2005-01-12,12.737,12.758,12.559,12.64,2182033,0
2005-01-13,12.596,12.799,12.541,12.67,3013457,0
2005-01-14,12.658,12.886,12.64,12.856,1753475,0
2005-01-18,12.872,13.26,12.789,13.255,3358741,0
2005-01-19,13.43,13.54,12.431,12.562,7805358,0
2005-01-20,12.67,12.843,12.47,12.619,2876877,0
2005-01-21,12.619,12.766,12.562,12.699,3632163,0
2005-01-24,12.687,13.008,12.67,12.744,3767985,0
2005-01-25,12.761,12.785,12.588,12.716,1784216,0
2005-01-26,12.766,12.766,12.583,12.753,1462743,0
2005-01-27,12.699,12.929,12.631,12.882,2010630,0
2005-01-28,12.852,12.925,12.583,12.744,1687539,0
2005-01-31,12.832,12.869,12.662,12.775,1425613,0
2005-02-01,12.724,13.008,12.592,12.964,2000285,0
2005-02-02,13.003,13.003,12.814,12.946,2065465,0
2005-02-03,13.008,13.12,12.889,13.051,2559543,0
2005-02-04,12.981,13.069,12.86,13.051,1576232,0
2005-02-07,13.073,13.073,12.775,12.915,1751353,0
2005-02-08,12.872,12.988,12.744,12.976,1610509,0
2005-02-09,12.942,12.996,12.554,12.678,2765099,0
2005-02-10,12.687,12.802,12.448,12.662,2371446,0
2005-02-11,12.687,12.929,12.505,12.869,1278038,0
2005-02-14,12.835,12.847,12.579,12.649,1550907,0
2005-02-15,12.64,12.682,12.424,12.456,2197517,0
2005-02-16,12.488,12.716,12.388,12.662,2612288,0
2005-02-17,12.61,12.682,12.321,12.431,1996427,0
2005-02-18,12.401,12.541,12.212,12.248,2120888,0
2005-02-22,12.193,12.283,11.852,12.002,4617932,0
2005-02-23,12.024,12.13,11.926,11.971,2128623,0
2005-02-24,11.994,12.321,11.824,12.235,2613578,0
2005-02-25,12.257,12.525,12.159,12.465,1980362,0
2005-02-28,12.546,12.559,12.275,12.42,2228735,0
2005-03-01,12.448,12.495,12.216,12.223,3146110,0
2005-03-02,12.168,12.42,12.125,12.384,3175242,0
2005-03-03,12.396,12.456,12.159,12.279,3089523,0
2005-03-04,12.321,12.572,12.312,12.312,1531268,0
2005-03-07,12.312,12.592,12.293,12.465,1393897,0
2005-03-08,12.435,12.716,12.41,12.662,3319466,0
2005-03-09,12.665,12.678,12.439,12.483,1613348,0
2005-03-10,12.444,12.505,12.216,12.396,1201248,0
2005-03-11,12.355,12.532,12.149,12.262,1263281,0
2005-03-14,12.293,12.321,12.031,12.184,1522315,0
2005-03-15,12.235,12.283,12.112,12.184,1283627,0
2005-03-16,12.112,12.216,11.926,12.13,1778505,0
2005-03-17,12.062,12.155,11.96,12.04,2183207,0
2005-03-18,11.994,12.117,11.897,12.036,4575517,0
2005-03-21,12.108,12.207,11.964,12.171,3061285,0
2005-03-22,12.117,12.342,12.117,12.144,1574656,0
2005-03-23,12.193,12.293,12.015,12.05,2215403,0
2005-03-24,12.117,12.117,11.906,11.971,1650445,0
2005-03-28,12.002,12.054,11.852,11.866,4599049,0
2005-03-29,11.866,11.926,11.745,11.811,3339383,0
2005-03-30,11.753,11.897,11.735,11.848,3205832,0
2005-03-31,11.824,11.911,11.702,11.748,3085841,0
2005-04-01,11.76,11.889,11.492,11.77,9339459,0
2005-04-04,11.77,11.956,11.599,11.691,4173130,0
2005-04-05,11.655,12.171,11.655,12.011,3763662,0
2005-04-06,12.002,12.079,11.835,11.956,2883267,0
2005-04-07,12.011,12.031,11.794,12.024,2985356,0
2005-04-08,11.999,12.216,11.745,11.773,2287107,0
2005-04-11,11.745,11.79,11.567,11.702,3141057,0
2005-04-12,11.702,11.73,11.515,11.676,2898165,0
2005-04-13,11.47,11.47,11.062,11.289,11590339,0
2005-04-14,11.219,11.313,11.083,11.124,4723306,0
2005-04-15,11.039,11.127,10.851,10.863,3311277,0
2005-04-18,10.89,11.326,10.868,11.215,3936048,0
2005-04-19,11.313,11.313,11.079,11.155,5933252,0
2005-04-20,11.194,11.203,11.042,11.132,3078176,0
2005-04-21,11.259,11.44,11.228,11.317,5007653,0
2005-04-22,11.326,11.363,11.074,11.293,7598041,0
2005-04-25,11.302,11.527,11.302,11.501,3109202,0
2005-04-26,11.479,11.595,11.382,11.387,3809445,0
2005-04-27,11.413,11.551,11.066,11.428,3454430,0
2005-04-28,11.373,11.444,11.145,11.233,3018607,0
2005-04-29,11.277,11.387,11.047,11.368,3253877,0
2005-05-02,11.449,11.577,11.387,11.51,1871007,0
2005-05-03,11.567,11.567,11.387,11.541,2188380,0
2005-05-04,11.567,11.672,11.462,11.655,3081539,0
2005-05-05,11.599,11.683,11.405,11.522,2352792,0
2005-05-06,11.619,11.668,11.396,11.532,2267942,0
2005-05-09,11.492,11.619,11.363,11.619,2007481,0
2005-05-10,11.548,11.664,11.432,11.623,2732039,0
2005-05-11,11.664,11.79,11.47,11.783,2069319,0
2005-05-12,11.811,11.824,11.198,11.339,4360164,0
2005-05-13,11.339,11.425,11.15,11.251,2888014,0
2005-05-16,11.302,11.51,11.272,11.479,1405463,0
2005-05-17,11.501,11.619,11.387,11.599,1601443,0
2005-05-18,11.619,11.82,11.492,11.811,3059248,0
2005-05-19,11.82,12.058,11.82,12.011,2212168,0
2005-05-20,11.964,12.027,11.811,11.971,1941056,0
2005-05-23,12.13,12.207,12.045,12.155,3016780,0
2005-05-24,12.23,12.23,11.897,12.002,1788029,0
2005-05-25,12.125,12.144,11.788,12.002,1973560,0
2005-05-26,12.079,12.108,11.906,12.07,3393841,0
2005-05-27,12.05,12.223,12.024,12.168,1750029,0
2005-05-31,12.223,12.347,11.956,12.347,7698151,0
2005-06-01,12.27,12.628,12.117,12.559,3432766,0
2005-06-02,12.525,12.654,12.456,12.619,1728438,0
2005-06-03,12.678,12.682,12.435,12.505,2059630,0
2005-06-06,12.22,12.488,12.155,12.483,3123037,0
2005-06-07,12.495,12.869,12.439,12.719,3243793,0
2005-06-08,12.741,12.794,12.364,12.406,2716637,0
2005-06-09,12.444,12.521,12.321,12.505,4050363,0
2005-06-10,12.554,12.719,12.444,12.554,3186677,0
2005-06-13,12.55,12.785,12.521,12.785,3943643,0
2005-06-14,12.832,13.026,12.832,12.901,3132320,0
2005-06-15,12.967,13.251,12.805,13.247,4649719,0
2005-06-16,13.26,13.438,13.107,13.337,2477000,0
2005-06-17,13.434,13.505,13.183,13.195,3956743,0
2005-06-20,13.162,13.369,13.083,13.307,1783496,0
2005-06-21,13.314,13.369,13.14,13.219,2379088,0
2005-06-22,13.23,13.23,12.92,13.003,4361553,0
2005-06-23,13.042,13.065,12.724,12.744,3029160,0
2005-06-24,12.753,12.823,12.379,12.525,3147706,0
2005-06-27,12.554,12.716,12.448,12.619,2170968,0
2005-06-28,12.623,12.872,12.592,12.799,1836720,0
2005-06-29,12.802,12.852,12.682,12.814,1244228,0
2005-06-30,12.843,13.11,12.843,13.008,4239105,0
2005-07-01,12.988,13.125,12.92,13.035,2355378,0
2005-07-05,13.086,13.328,12.911,13.277,3181063,0
2005-07-06,12.915,12.92,12.631,12.832,4208155,0
2005-07-07,12.64,12.988,12.64,12.911,2865680,0
2005-07-08,12.869,13.342,12.775,13.26,2759358,0
2005-07-11,13.307,13.404,13.14,13.314,2384882,0
2005-07-12,13.302,13.302,13.093,13.272,2137796,0
2005-07-13,13.382,13.662,13.272,13.337,3625243,0
2005-07-14,13.302,13.468,13.264,13.298,3399724,0
2005-07-15,13.346,13.579,13.286,13.468,2490217,0
2005-07-18,13.442,13.618,13.404,13.413,1391042,0
2005-07-19,13.49,13.658,13.442,13.574,1653971,0
2005-07-20,13.584,13.631,13.485,13.514,2668882,0
2005-07-21,13.526,13.561,13.12,13.461,2344412,0
2005-07-22,13.493,13.549,13.26,13.418,1249626,0
2005-07-25,13.43,13.43,13.17,13.298,1694752,0
2005-07-26,13.328,13.461,13.268,13.333,1483122,0
2005-07-27,13.209,13.392,13.2,13.374,1959395,0
2005-07-28,13.382,13.579,13.323,13.557,1564437,0
2005-07-29,13.645,14.048,13.645,13.944,4166535,0
2005-08-01,13.981,14.054,13.749,13.89,2381731,0
2005-08-02,13.932,14.048,13.768,13.907,1584556,0
2005-08-03,13.814,14.021,13.758,13.802,2589537,0
2005-08-04,13.758,13.811,13.667,13.787,3413703,0
2005-08-05,13.74,13.916,13.723,13.787,1518769,0
2005-08-08,13.854,13.872,13.65,13.696,2127417,0
2005-08-09,13.74,13.953,13.662,13.732,1355244,0
2005-08-10,13.814,13.956,13.574,13.609,1785909,0
2005-08-11,13.579,13.806,13.418,13.523,2157194,0
2005-08-12,13.49,13.579,13.4,13.509,2010074,0
2005-08-15,13.468,13.667,13.314,13.519,2076005,0
2005-08-16,13.426,13.526,13.2,13.242,2486569,0
2005-08-17,13.179,13.286,13.065,13.17,2419300,0
2005-08-18,13.14,13.2,12.967,13.14,1907120,0
2005-08-19,13.073,13.277,13.026,13.093,1766228,0
2005-08-22,13.165,13.268,12.911,13.14,1873539,0
2005-08-23,13.107,13.268,12.967,13.065,2109768,0
2005-08-24,13.073,13.192,12.869,12.896,2071055,0
2005-08-25,12.988,13.042,12.889,13.003,1899785,0
2005-08-26,12.988,13.012,12.81,12.835,1214622,0
2005-08-29,12.86,13.003,12.753,12.996,1314355,0
2005-08-30,12.996,13.03,12.737,12.766,1498814,0
2005-08-31,12.766,12.869,12.737,12.869,8020319,0
2005-09-01,12.872,13.102,12.805,13.017,4932261,0
2005-09-02,13.12,13.23,13.055,13.083,2005076,0
2005-09-06,13.055,13.362,13.042,13.247,2588214,0
2005-09-07,13.255,13.365,13.23,13.294,2522501,0
2005-09-08,13.247,13.333,13.157,13.247,2256751,0
2005-09-09,13.255,13.352,13.162,13.277,1491379,0
2005-09-12,13.247,13.549,13.133,13.481,1987670,0
2005-09-13,13.413,13.519,13.346,13.434,2274606,0
2005-09-14,13.526,13.557,13.374,13.392,2081126,0
2005-09-15,13.374,13.43,13.272,13.272,2158825,0
2005-09-16,13.268,13.333,13.102,13.179,4652770,0
2005-09-19,13.23,13.23,12.959,13.098,1792473,0
2005-09-20,13.102,13.219,12.92,12.959,1751079,0
2005-09-21,12.925,12.925,12.41,12.483,3267846,0
2005-09-22,12.444,12.724,12.252,12.678,2444788,0
2005-09-23,12.61,12.95,12.406,12.729,2195214,0
2005-09-26,12.785,12.946,12.785,12.843,1418820,0
2005-09-27,12.911,12.959,12.699,12.794,1926837,0
2005-09-28,12.805,12.92,12.588,12.737,1206715,0
2005-09-29,12.729,12.959,12.495,12.92,1986193,0
2005-09-30,12.843,12.981,12.706,12.981,1469265,0
2005-10-03,13.042,13.237,12.985,13.205,3224358,0
2005-10-04,13.209,13.481,13.195,13.352,2695040,0
2005-10-05,13.352,13.369,13.149,13.17,2502192,0
2005-10-06,13.157,13.319,12.929,13.055,2789193,0
2005-10-07,13.055,13.209,12.996,13.078,1047887,0
2005-10-10,13.133,13.165,12.985,13.017,1748784,0
2005-10-11,12.988,13.219,12.95,13.017,3685100,0
2005-10-12,13.907,14.162,13.662,14.043,18253139,0
2005-10-13,13.932,14.27,13.932,14.211,6721861,0
2005-10-14,14.134,14.253,14.035,14.211,8346949,0
2005-10-17,14.246,14.365,14.125,14.348,4096562,0
2005-10-18,14.393,14.48,14.284,14.432,4452569,0
2005-10-19,14.383,14.801,14.361,14.801,5629641,0
2005-10-20,14.819,14.862,14.555,14.593,5048492,0
2005-10-21,14.761,14.761,14.453,14.575,3228610,0
2005-10-24,14.616,14.666,14.502,14.666,3141372,0
2005-10-25,14.666,14.893,14.593,14.888,3047388,0
2005-10-26,14.862,14.955,14.646,14.756,2220750,0
2005-10-27,14.769,14.769,14.361,14.365,3321112,0
2005-10-28,14.466,14.777,14.436,14.584,2525546,0
2005-10-31,14.62,14.983,14.55,14.898,2410735,0
2005-11-01,14.921,15.04,14.724,14.879,2027346,0
2005-11-02,14.911,15.538,14.911,15.298,4407134,0
2005-11-03,15.302,15.865,15.302,15.754,7420665,0
2005-11-04,15.8,15.825,15.456,15.547,3959763,0
2005-11-07,15.651,15.975,15.593,15.898,3796870,0
2005-11-08,15.939,15.983,15.771,15.83,4264809,0
2005-11-09,15.749,16.562,15.733,16.319,10658796,0
2005-11-10,16.374,16.982,16.294,16.897,8944550,0
2005-11-11,16.934,16.934,16.581,16.739,3256876,0
2005-11-14,16.807,17.078,16.7,16.825,3001042,0
2005-11-15,16.929,16.997,16.492,16.615,3023423,0
2005-11-16,16.598,16.889,16.532,16.751,1634297,0
2005-11-17,16.847,17.272,16.681,17.254,6653238,0
2005-11-18,17.447,17.678,17.254,17.501,4049052,0
2005-11-21,17.536,17.807,17.236,17.551,2306525,0
2005-11-22,17.501,17.737,17.36,17.696,2987219,0
2005-11-23,17.678,17.812,17.307,17.343,3252114,0
2005-11-25,17.276,17.478,17.135,17.478,520813,0
2005-11-28,17.536,17.828,16.96,16.982,2740191,0
2005-11-29,17.087,17.292,16.924,16.946,3730225,0
2005-11-30,16.999,17.029,16.781,16.867,2818477,0
2005-12-01,16.889,17.189,16.852,16.987,2611111,0
2005-12-02,16.951,17.343,16.794,17.157,2630978,0
2005-12-05,17.127,17.254,16.676,17.054,2915414,0
2005-12-06,17.104,17.127,16.724,16.739,2121549,0
2005-12-07,16.726,17.062,16.593,16.867,1521157,0
2005-12-08,16.997,17.057,16.671,16.807,1330229,0
2005-12-09,16.807,16.934,16.584,16.885,3148315,0
2005-12-12,16.937,17.016,16.852,16.951,1648733,0
2005-12-13,16.955,17.296,16.905,17.161,2009755,0
2005-12-14,17.148,17.311,17.054,17.074,1979114,0
2005-12-15,17.14,17.464,16.71,17.198,3035095,0
2005-12-16,17.177,17.304,17.003,17.062,3621511,0
2005-12-19,17.078,17.382,16.51,16.532,1882912,0
2005-12-20,16.532,16.772,16.319,16.545,1839276,0
2005-12-21,16.545,16.902,16.488,16.637,1426398,0
2005-12-22,16.842,16.847,16.501,16.794,1124567,0
2005-12-23,16.847,16.96,16.751,16.859,1147972,0
2005-12-27,16.992,17.046,16.589,16.645,994228,0
2005-12-28,16.645,16.867,16.545,16.735,836230,0
2005-12-29,16.781,16.825,16.645,16.747,928685,0
2005-12-30,16.615,16.781,16.579,16.624,1135236,0
2006-01-03,16.645,16.781,16.023,16.628,3144846,0
2006-01-04,16.71,16.71,16.26,16.459,2701068,0
2006-01-05,16.478,16.548,16.311,16.483,1796375,0
2006-01-06,16.615,17.161,16.47,17.152,2592190,0
2006-01-09,17.038,17.347,16.968,17.164,1953300,0
2006-01-10,17.189,17.245,17.046,17.228,1045249,0
2006-01-11,17.28,17.42,17.091,17.39,1079599,0
2006-01-12,17.324,17.407,17.189,17.307,1074260,0
2006-01-13,17.356,17.399,16.978,17.029,982222,0
2006-01-17,17.003,17.328,16.964,17.123,1285207,0
2006-01-18,17.123,17.618,17.118,17.228,1647398,0
2006-01-19,17.245,17.903,17.099,17.882,2027172,0
2006-01-20,16.548,16.867,15.529,16.303,20774424,0
2006-01-23,16.433,16.611,16.347,16.47,3527744,0
2006-01-24,16.553,16.65,16.114,16.343,3520798,0
2006-01-25,16.37,16.383,16.023,16.132,3150254,0
2006-01-26,16.323,16.598,16.159,16.598,3263265,0
2006-01-27,16.593,16.902,16.14,16.352,3330529,0
2006-01-30,16.433,16.467,16.106,16.11,3173400,0
2006-01-31,16.114,16.334,15.876,16.207,3710688,0
2006-02-01,16.063,16.706,16.063,16.663,3372900,0
2006-02-02,16.659,16.807,16.269,16.686,2929668,0
2006-02-03,16.997,17.203,16.777,16.838,3439404,0
2006-02-06,16.777,16.885,16.492,16.829,2295367,0
2006-02-07,16.781,17.272,16.695,16.987,2814548,0
2006-02-08,17.042,17.46,16.889,17.364,2058247,0
2006-02-09,17.46,17.559,17.14,17.315,1720387,0
2006-02-10,17.319,17.501,17.057,17.444,1255666,0
2006-02-13,17.46,17.579,17.364,17.539,1464956,0
2006-02-14,17.579,17.707,17.24,17.551,1565677,0
2006-02-15,17.551,17.678,17.228,17.663,1473753,0
2006-02-16,17.799,17.917,17.515,17.772,1110379,0
2006-02-17,17.75,17.947,17.582,17.917,1694640,0
2006-02-21,17.952,17.989,17.482,17.542,1908758,0
2006-02-22,17.623,18.556,17.551,18.305,2484014,0
2006-02-23,18.268,18.511,18.17,18.263,1202648,0
2006-02-24,18.227,18.42,18.197,18.416,1582470,0
2006-02-27,18.525,19.289,18.36,19.161,2360180,0
2006-02-28,19.168,19.168,18.439,18.656,2650876,0
2006-03-01,18.777,19.285,18.609,19.234,2615720,0
2006-03-02,19.128,19.229,18.706,18.799,1937287,0
2006-03-03,18.744,18.823,18.413,18.597,2044885,0
2006-03-06,18.66,18.66,18.056,18.294,1465083,0
2006-03-07,18.268,18.324,18.056,18.219,1013306,0
2006-03-08,18.092,18.277,17.824,18.153,1621031,0
2006-03-09,18.219,18.219,17.921,18,1442940,0
2006-03-10,17.812,18.425,17.65,18.016,2438582,0
2006-03-13,18.188,19.498,18.012,19.264,6816958,0
2006-03-14,19.204,19.554,19.11,19.438,1710505,0
2006-03-15,19.542,19.554,19.238,19.474,1461346,0
2006-03-16,19.542,19.831,19.387,19.443,1438833,0
2006-03-17,19.4,19.769,19.348,19.599,2463702,0
2006-03-20,19.59,19.819,19.461,19.535,867758,0
2006-03-21,19.479,19.793,19.145,19.194,1921897,0
2006-03-22,19.119,19.606,18.974,19.395,966823,0
2006-03-23,19.304,19.413,19.067,19.165,1581803,0
2006-03-24,19.25,19.379,19.123,19.321,851468,0
2006-03-27,19.39,19.39,19.123,19.22,1100122,0
2006-03-28,19.289,19.611,19.059,19.114,2073421,0
2006-03-29,19.181,19.938,19.076,19.811,1452219,0
2006-03-30,19.938,20.221,19.914,20.134,1807706,0
2006-03-31,20.069,20.271,19.938,20.112,1401298,0
2006-04-03,20.181,20.537,20.069,20.163,1394715,0
2006-04-04,20.275,20.842,20.144,20.716,2027530,0
2006-04-05,20.664,20.664,20.356,20.387,1771027,0
2006-04-06,20.423,20.423,19.999,20.024,2336672,0
2006-04-07,20.004,20.239,19.686,19.815,2540352,0
2006-04-10,19.755,19.934,19.55,19.815,1831227,0
2006-04-11,19.815,20.09,19.542,19.74,1701651,0
2006-04-12,19.755,20.219,19.173,19.433,2856730,0
2006-04-13,19.433,19.716,19.225,19.569,2280754,0
2006-04-17,19.652,19.716,19.293,19.542,1330680,0
2006-04-18,19.516,20.284,19.516,20.134,1628245,0
2006-04-19,20.248,20.356,20.024,20.351,1594067,0
2006-04-20,20.383,20.667,20.292,20.387,1277035,0
2006-04-21,20.541,20.541,19.748,20.011,1292735,0
2006-04-24,20.059,20.244,19.856,20.181,1224043,0
2006-04-25,20.181,20.33,20.029,20.181,2005774,0
2006-04-26,20.284,20.431,19.909,19.934,1194456,0
2006-04-27,19.856,20.541,19.691,20.02,1495757,0
2006-04-28,20.186,20.186,19.831,19.889,1281107,0
2006-05-01,19.865,20.053,19.353,19.413,2176518,0
2006-05-02,19.415,19.861,19.361,19.586,1433329,0
2006-05-03,19.643,19.693,19.37,19.615,1584234,0
2006-05-04,19.586,19.972,19.586,19.861,1420982,0
2006-05-05,19.99,20.079,19.744,20.029,1319152,0
2006-05-08,20.064,20.743,19.875,20.583,1951774,0
2006-05-09,20.667,20.875,20.541,20.752,1432499,0
2006-05-10,20.818,20.953,20.499,20.576,1497989,0
2006-05-11,20.541,20.62,20.108,20.266,1236225,0
2006-05-12,20.225,20.225,19.752,19.84,1512519,0
2006-05-15,19.652,19.788,19.123,19.19,2039557,0
2006-05-16,19.128,19.216,18.848,19.072,2515398,0
2006-05-17,19.013,19.042,18.447,18.538,2814131,0
2006-05-18,18.56,18.694,18.162,18.298,2094495,0
2006-05-19,18.192,18.752,18.121,18.401,3107974,0
2006-05-22,18.277,18.503,18.012,18.192,2287711,0
2006-05-23,18.364,18.625,18.121,18.268,2349454,0
2006-05-24,18.056,18.425,17.929,18.281,2170906,0
2006-05-25,18.451,18.62,18.087,18.364,1392566,0
2006-05-26,18.455,18.613,18.056,18.248,1315112,0
2006-05-30,18.248,18.434,18.051,18.056,1140547,0
2006-05-31,18.07,18.549,18.056,18.268,1283543,0
2006-06-01,18.1,18.831,18.074,18.831,2207738,0
2006-06-02,18.86,19.037,18.592,18.93,1624349,0
2006-06-05,18.843,18.88,18.03,18.124,2724602,0
2006-06-06,18.048,18.056,17.108,17.169,4770324,0
2006-06-07,17.184,17.51,17.104,17.127,3297496,0
2006-06-08,17.057,17.245,16.171,16.777,6378478,0
2006-06-09,16.781,17.177,16.37,17.057,3878806,0
2006-06-12,17.152,17.152,15.992,16.043,4679463,0
2006-06-13,15.983,16.081,15.346,15.524,7331294,0
2006-06-14,15.506,16.106,15.358,15.954,4786882,0
2006-06-15,16.067,16.65,15.975,16.619,3163620,0
2006-06-16,16.619,16.812,16.571,16.715,3295367,0
2006-06-19,16.719,16.756,16.272,16.316,2757969,0
2006-06-20,16.255,16.414,15.992,16.094,1514144,0
2006-06-21,16.182,16.65,15.996,16.396,2007546,0
2006-06-22,16.4,16.624,16.23,16.388,1919669,0
2006-06-23,16.334,16.769,16.175,16.497,1435275,0
2006-06-26,16.584,16.769,16.483,16.739,1200684,0
2006-06-27,16.7,16.797,16.14,16.203,2620087,0
2006-06-28,16.203,16.28,15.962,16.013,2597547,0
2006-06-29,16.171,17.108,16.086,17.108,3694560,0
2006-06-30,17.232,17.263,17.003,17.118,2316127,0
2006-07-03,17.216,17.464,17.148,17.456,856845,0
2006-07-05,17.399,17.399,16.781,16.854,1792477,0
2006-07-06,16.867,17.232,16.747,16.834,1877877,0
2006-07-07,16.807,16.816,16.343,16.429,1851500,0
2006-07-10,16.447,16.671,16.175,16.334,1561515,0
2006-07-11,16.272,16.488,16.018,16.378,2239402,0
2006-07-12,15.403,15.712,15.011,15.286,14045382,0
2006-07-13,15.137,15.273,14.81,14.96,5662296,0
2006-07-14,14.879,15.027,14.827,15.021,4126423,0
2006-07-17,14.904,14.988,14.398,14.584,5332411,0
2006-07-18,14.646,14.835,14.098,14.275,3606350,0
2006-07-19,14.19,14.955,14.117,14.907,4346247,0
2006-07-20,14.632,14.777,14.406,14.419,4894973,0
2006-07-21,14.352,14.498,14.098,14.117,3496608,0
2006-07-24,14.234,14.853,14.138,14.761,3538280,0
2006-07-25,14.857,15.095,14.642,15.061,3689114,0
2006-07-26,15.075,15.294,14.704,14.911,4540755,0
2006-07-27,15.011,15.04,14.502,14.559,2370100,0
2006-07-28,14.7,15.044,14.632,14.993,1871944,0
2006-07-31,15.044,15.151,14.671,15.112,3150633,0
2006-08-01,15.002,15.082,14.62,14.777,3364575,0
2006-08-02,14.888,15.196,14.765,15.116,3290270,0
2006-08-03,15.035,15.702,14.893,15.615,3061247,0
2006-08-04,15.811,16.23,15.543,15.69,3734775,0
2006-08-07,15.733,15.745,15.311,15.506,1944517,0
2006-08-08,15.598,15.634,15.146,15.201,1362676,0
2006-08-09,15.336,15.524,14.934,14.955,1874494,0
2006-08-10,14.87,15.206,14.782,15.159,1281904,0
2006-08-11,15.172,15.172,14.777,14.879,1160434,0
2006-08-14,15.095,15.446,15.027,15.061,1415921,0
2006-08-15,15.336,15.634,15.232,15.634,1697125,0
2006-08-16,15.742,15.821,15.341,15.821,1868586,0
2006-08-17,15.759,16.013,15.393,15.889,1686369,0
2006-08-18,15.958,15.958,15.516,15.745,2191108,0
2006-08-21,15.647,15.712,15.451,15.516,1167467,0
2006-08-22,15.474,15.792,15.358,15.547,1501749,0
2006-08-23,15.622,15.638,15.183,15.281,1065748,0
2006-08-24,15.415,15.415,14.98,15.12,1902291,0
2006-08-25,15.002,15.133,14.87,14.988,1511354,0
2006-08-28,14.988,15.516,14.96,15.451,1681958,0
2006-08-29,15.506,15.602,14.955,15.137,2321884,0
2006-08-30,15.187,15.486,15.137,15.264,1272620,0
2006-08-31,15.206,15.686,15.206,15.584,1688087,0
2006-09-01,15.72,15.72,15.456,15.563,1483374,0
2006-09-05,15.529,16.008,15.328,15.983,3260986,0
2006-09-06,15.861,16.013,15.443,15.498,3549164,0
2006-09-07,15.403,15.563,15.21,15.316,1771412,0
2006-09-08,15.389,15.699,15.264,15.615,1456420,0
2006-09-11,15.49,15.825,15.237,15.686,2259514,0
2006-09-12,15.742,15.954,15.567,15.954,2142500,0
2006-09-13,15.889,16.365,15.771,16.298,2131113,0
2006-09-14,16.225,16.497,16.098,16.492,1972003,0
2006-09-15,16.571,17.364,16.537,16.816,5030832,0
2006-09-18,16.777,16.918,16.409,16.671,2518339,0
2006-09-19,16.641,16.876,16.33,16.589,1535421,0
2006-09-20,16.807,16.902,16.352,16.396,2697638,0
2006-09-21,16.425,16.542,16.203,16.28,1564612,0
2006-09-22,16.33,16.343,16.034,16.175,1206960,0
2006-09-25,16.285,16.702,15.785,16.69,3382935,0
2006-09-26,16.735,17.078,16.51,16.71,2181124,0
2006-09-27,16.739,16.951,16.598,16.686,1525613,0
2006-09-28,16.735,16.902,16.545,16.885,1390386,0
2006-09-29,16.909,16.946,16.378,16.396,1840823,0
2006-10-02,16.455,16.637,16.132,16.132,2194468,0
2006-10-03,16.154,16.589,15.847,16.33,2419268,0
2006-10-04,16.311,16.897,16.086,16.889,3140779,0
2006-10-05,16.897,16.982,16.668,16.929,1672125,0
2006-10-06,16.909,17.011,16.598,16.816,1576746,0
2006-10-09,16.854,17.016,16.615,16.924,2241798,0
2006-10-10,16.929,17.203,16.715,17.189,3891146,0
2006-10-11,17.707,17.908,17.172,17.755,5206530,0
2006-10-12,17.824,18.219,17.628,18.188,2703391,0
2006-10-13,18.145,18.219,17.882,18.092,2509714,0
2006-10-16,18.012,18.333,18.012,18.134,1215814,0
2006-10-17,17.994,18.1,17.7,17.86,1220791,0
2006-10-18,18.056,18.298,17.723,18.157,2113363,0
2006-10-19,18.074,18.31,17.7,17.781,2035648,0
2006-10-20,17.692,17.755,17.328,17.587,2685302,0
2006-10-23,17.527,18.035,17.444,17.61,1917885,0
2006-10-24,17.546,17.843,17.469,17.799,1709524,0
2006-10-25,17.769,17.832,17.606,17.812,1492172,0
2006-10-26,17.843,18.008,17.423,17.877,1841242,0
2006-10-27,17.807,17.843,17.272,17.3,1875784,0
2006-10-30,17.307,17.592,17.307,17.482,1779091,0
2006-10-31,17.641,17.641,16.905,17.094,2563074,0
2006-11-01,17.263,17.338,16.558,16.668,2160578,0
2006-11-02,16.558,16.772,16.238,16.598,2131320,0
2006-11-03,16.145,16.154,15.615,15.889,4551009,0
2006-11-06,15.825,16.102,15.474,16.059,5402930,0
2006-11-07,15.954,16.529,15.745,16.072,3216380,0
2006-11-08,15.954,16.306,15.908,16.14,2046427,0
2006-11-09,16.154,16.171,15.55,15.72,2759332,0
2006-11-10,15.676,15.808,15.516,15.593,2783299,0
2006-11-13,15.634,15.865,15.563,15.699,1840053,0
2006-11-14,15.695,15.873,15.533,15.847,1711010,0
2006-11-15,15.825,16.418,15.825,16.207,3020851,0
2006-11-16,16.357,16.378,16.14,16.264,2961539,0
2006-11-17,16.238,16.269,15.87,15.894,3109289,0
2006-11-20,15.936,16.207,15.821,16.051,2113228,0
2006-11-21,16.043,16.077,15.856,15.924,1066822,0
2006-11-22,16.029,16.081,15.835,15.97,1748122,0
2006-11-24,15.842,15.939,15.716,15.796,617652,0
2006-11-27,15.775,16,15.422,15.469,2376551,0
2006-11-28,15.456,15.482,15.112,15.302,2879734,0
2006-11-29,15.251,15.575,15.251,15.511,1706304,0
2006-11-30,15.431,15.533,15.259,15.29,2154790,0
2006-12-01,15.398,15.584,15.223,15.49,3681823,0
2006-12-04,15.478,15.664,15.187,15.615,2671908,0
2006-12-05,15.237,15.524,15.21,15.294,4884759,0
2006-12-06,15.294,15.377,15.105,15.159,2902232,0
2006-12-07,15.223,15.367,15.105,15.124,1958097,0
2006-12-08,15.082,15.384,14.939,15.196,2017033,0
2006-12-11,15.105,15.263,14.911,15.011,2033954,0
2006-12-12,15.04,15.109,14.867,15.027,2585255,0
2006-12-13,15.137,15.155,14.921,14.971,1242938,0
2006-12-14,15.044,15.438,14.983,15.254,2029521,0
2006-12-15,15.321,15.456,15.082,15.082,3056656,0
2006-12-18,15.092,15.298,14.934,15.116,2605177,0
2006-12-19,14.976,15.223,14.907,15.187,2746443,0
2006-12-20,15.201,15.29,15.095,15.133,1587476,0
2006-12-21,15.137,15.281,14.955,14.997,1501010,0
2006-12-22,14.939,15.052,14.782,14.867,1876784,0
2006-12-26,14.87,15.07,14.827,15.044,1293501,0
2006-12-27,15.155,15.316,15.1,15.237,1498013,0
2006-12-28,15.263,15.324,15.087,15.12,1138265,0
2006-12-29,15.075,15.434,15.047,15.246,2136909,0
2007-01-03,15.362,15.728,15.082,15.306,4630360,0
2007-01-04,15.316,16.024,15.311,15.927,5624671,0
2007-01-05,15.927,15.966,15.411,15.478,3795764,0
2007-01-08,15.333,15.354,14.911,15.109,4480059,0
2007-01-09,15.196,15.593,15.187,15.519,5132462,0
2007-01-10,15.456,15.787,15.328,15.771,2985954,0
2007-01-11,15.87,16.269,15.816,16.038,3946112,0
2007-01-12,16.038,16.187,15.908,16.063,2207895,0
2007-01-16,16.102,16.159,15.962,16.077,2457326,0
2007-01-17,16.081,16.178,15.962,16.106,2454372,0
2007-01-18,16.187,16.193,15.593,15.681,3700261,0
2007-01-19,15.346,15.921,15.172,15.61,5384162,0
2007-01-22,15.676,15.676,15.187,15.201,2906067,0
2007-01-23,15.232,15.367,15.192,15.192,2423161,0
2007-01-24,15.294,15.384,15.254,15.354,2641862,0
2007-01-25,15.316,15.35,15.04,15.08,3374150,0
2007-01-26,15.095,15.176,15.021,15.08,2205864,0
2007-01-29,15.1,15.263,15.021,15.112,2240429,0
2007-01-30,15.21,15.438,15.133,15.426,2922949,0
2007-01-31,15.446,15.924,15.294,15.839,3612061,0
2007-02-01,15.894,16.171,15.839,16.14,3444135,0
2007-02-02,16.145,16.251,16.055,16.221,3433972,0
2007-02-05,16.038,16.047,15.821,15.936,2652124,0
2007-02-06,16.013,16.013,15.672,15.78,2883830,0
2007-02-07,15.847,16.167,15.728,15.944,2531265,0
2007-02-08,15.908,15.98,15.63,15.699,2583060,0
2007-02-09,15.742,15.759,15.403,15.469,2747769,0
2007-02-12,15.563,15.563,15.192,15.269,3009520,0
2007-02-13,15.273,15.377,15.116,15.241,2851798,0
2007-02-14,15.302,15.593,15.277,15.506,2179025,0
2007-02-15,15.438,15.575,15.328,15.486,2255697,0
2007-02-16,15.506,15.627,15.328,15.602,2440748,0
2007-02-20,15.622,15.876,15.407,15.842,2084775,0
2007-02-21,15.852,16.059,15.771,16.005,2929250,0
2007-02-22,16.067,16.077,15.728,15.913,2038096,0
2007-02-23,15.932,15.97,15.593,15.785,1794465,0
2007-02-26,15.903,15.932,15.567,15.699,1610398,0
2007-02-27,15.456,15.598,15.159,15.172,3073768,0
2007-02-28,15.08,15.124,14.87,14.983,3542953,0
2007-03-01,14.87,15.129,14.55,15.04,4512851,0
2007-03-02,14.951,15.155,14.743,14.765,3515738,0
2007-03-05,14.383,14.682,14.043,14.461,5433304,0
2007-03-06,14.559,14.559,14.393,14.457,5296830,0
2007-03-07,14.461,14.65,14.365,14.55,3016931,0
2007-03-08,15.024,15.116,14.794,15.002,4463131,0
2007-03-09,15.124,15.269,14.971,15.105,2696754,0
2007-03-12,15.124,15.241,14.814,14.916,2912825,0
2007-03-13,14.955,15.024,14.624,14.682,3467297,0
2007-03-14,14.686,14.853,14.443,14.814,3360615,0
2007-03-15,14.853,14.963,14.806,14.893,2305380,0
2007-03-16,14.867,14.946,14.756,14.857,3898341,0
2007-03-19,14.924,15.241,14.904,14.946,3280772,0
2007-03-20,15.044,15.183,14.924,15.159,2070817,0
2007-03-21,15.21,15.277,14.862,15.259,3949426,0
2007-03-22,15.286,15.286,15.087,15.215,2568570,0
2007-03-23,15.254,15.478,15.227,15.398,2348289,0
2007-03-26,15.451,15.494,15.047,15.1,2544670,0
2007-03-27,15.011,15.031,14.819,14.84,2569053,0
2007-03-28,14.81,14.921,14.663,14.853,2554706,0
2007-03-29,14.921,14.967,14.655,14.765,2270553,0
2007-03-30,14.765,14.929,14.691,14.893,2467814,0
2007-04-02,14.879,14.963,14.612,14.777,3067898,0
2007-04-03,14.798,15.04,14.756,15.002,2974776,0
2007-04-04,15.035,15.095,14.874,15.08,2544492,0
2007-04-05,15.021,15.219,14.997,15.124,2059294,0
2007-04-09,15.232,15.254,15.047,15.124,2186416,0
2007-04-10,15.08,15.215,15.016,15.142,1760396,0
2007-04-11,15.172,15.183,14.728,14.848,3255051,0
2007-04-12,15.372,16.548,15.336,16.26,11747871,0
2007-04-13,16.243,16.816,16.175,16.772,5286568,0
2007-04-16,16.838,17.311,16.735,17.099,3245757,0
2007-04-17,17.025,17.198,16.96,17.123,2309319,0
2007-04-18,17.132,17.272,16.881,17.14,4040818,0
2007-04-19,17.099,17.118,16.867,17.038,2754357,0
2007-04-20,17.245,17.527,17.099,17.216,2623471,0
2007-04-23,17.284,17.356,17.132,17.177,2294855,0
2007-04-24,17.288,17.559,16.987,17.536,4998516,0
2007-04-25,17.678,17.882,17.403,17.828,6120157,0
2007-04-26,17.799,17.812,17.546,17.663,3092436,0
2007-04-27,17.663,17.785,17.637,17.696,2050918,0
2007-04-30,17.737,17.79,17.469,17.469,2760271,0
2007-05-01,17.447,17.536,17.24,17.515,2528978,0
2007-05-02,17.973,18.192,17.799,17.856,4832496,0
2007-05-03,17.673,17.785,17.42,17.678,3212637,0
2007-05-04,17.776,17.843,17.587,17.759,1911873,0
2007-05-07,17.802,17.908,17.597,17.618,1645774,0
2007-05-08,17.592,17.667,17.351,17.572,2241779,0
2007-05-09,17.532,17.843,17.515,17.82,1313214,0
2007-05-10,17.781,17.84,17.61,17.759,1964810,0
2007-05-11,17.815,17.815,17.482,17.671,1639837,0
2007-05-14,17.673,17.716,17.51,17.587,1302097,0
2007-05-15,17.587,17.79,17.42,17.482,2279764,0
2007-05-16,17.592,17.799,17.44,17.79,1599770,0
2007-05-17,17.7,17.903,17.61,17.781,1602106,0
2007-05-18,17.852,18.061,17.692,17.994,1713882,0
2007-05-21,17.984,18.346,17.961,18.087,1518595,0
2007-05-22,18.056,18.396,18.016,18.263,1017775,0
2007-05-23,18.26,18.351,18.117,18.117,2125567,0
2007-05-24,18.117,18.408,17.898,18.012,1934025,0
2007-05-25,18.012,18.092,17.864,18.044,1420369,0
2007-05-29,18.012,18.263,17.824,17.977,2293045,0
2007-05-30,17.947,18.166,17.843,18.166,2043704,0
2007-05-31,18.109,18.451,18.092,18.413,2066109,0
2007-06-01,18.329,18.56,18.14,18.253,1822263,0
2007-06-04,18.162,18.556,18.162,18.525,2515067,0
2007-06-05,18.482,18.511,17.981,18.174,4413620,0
2007-06-06,18.121,18.121,17.696,17.723,3388876,0
2007-06-07,17.532,17.632,17.228,17.24,2876696,0
2007-06-08,17.223,17.496,17.038,17.444,1837269,0
2007-06-11,17.44,17.587,17.28,17.517,1271235,0
2007-06-12,17.44,17.785,17.36,17.532,2276804,0
2007-06-13,17.563,17.908,17.315,17.828,2337864,0
2007-06-14,17.828,18.1,17.727,17.832,2193865,0
2007-06-15,18.025,18.268,17.828,17.937,3168294,0
2007-06-18,17.937,17.981,17.759,17.776,2289839,0
2007-06-19,17.759,17.856,17.587,17.716,2791392,0
2007-06-20,17.655,17.973,17.592,17.824,2493655,0
2007-06-21,17.82,18.231,17.711,18.112,1727259,0
2007-06-22,18.056,18.231,17.737,17.759,2386411,0
2007-06-25,17.719,17.952,17.663,17.707,1738848,0
2007-06-26,17.828,17.947,17.707,17.908,2625008,0
2007-06-27,17.802,18.03,17.737,17.989,2491714,0
2007-06-28,17.908,18.105,17.867,17.885,2332044,0
2007-06-29,17.968,17.981,17.659,17.785,2302849,0
2007-07-02,17.815,17.937,17.645,17.937,2119685,0
2007-07-03,17.917,18.039,17.772,17.961,1473912,0
2007-07-05,17.885,17.994,17.745,17.908,1584068,0
2007-07-06,17.968,18.048,17.781,18.03,1840268,0
2007-07-09,18.03,18.136,17.934,18.008,1862793,0
2007-07-10,17.903,17.989,17.759,17.79,2152716,0
2007-07-11,17.843,18.048,17.667,17.947,2723538,0
2007-07-12,18.992,19.755,18.914,19.716,9430489,0
2007-07-13,19.62,20.117,19.62,20.104,2989284,0
2007-07-16,20.125,20.685,20.112,20.637,4165154,0
2007-07-17,20.756,20.787,20.209,20.318,3456573,0
2007-07-18,20.221,20.457,19.934,20.112,3410772,0
2007-07-19,20.205,20.664,20.181,20.598,2711560,0
2007-07-20,20.615,20.66,19.884,20.181,3886970,0
2007-07-23,20.338,20.387,19.831,19.98,2575635,0
2007-07-24,19.95,20.186,19.531,19.67,2732538,0
2007-07-25,19.711,19.923,19.45,19.615,3303847,0
2007-07-26,19.119,19.45,18.31,19.017,5388153,0
2007-07-27,19.072,19.748,19.042,19.47,5100418,0
2007-07-30,19.554,19.905,19.26,19.708,3831519,0
2007-07-31,19.679,20.144,19.128,19.148,5275470,0
2007-08-01,19.168,19.383,18.809,18.983,5215686,0
2007-08-02,19.033,19.581,18.898,19.559,3266759,0
2007-08-03,19.542,19.611,19.042,19.042,3379969,0
2007-08-06,19.181,20.13,19.153,20.117,4697240,0
2007-08-07,20.008,20.734,19.755,20.572,6747916,0
2007-08-08,20.734,22.442,20.716,21.622,9351636,0
2007-08-09,21.481,22.494,21.188,21.698,10480652,0
2007-08-10,21.243,21.247,20.104,20.347,7931827,0
2007-08-13,20.55,20.69,19.918,20.375,4409930,0
2007-08-14,20.36,20.431,19.542,19.586,3357053,0
2007-08-15,19.698,19.927,19.312,19.317,3553027,0
2007-08-16,19.312,19.744,18.549,19.085,7337136,0
2007-08-17,19.542,19.851,18.706,19.652,4138322,0
2007-08-20,19.73,20.173,19.465,20.037,2748050,0
2007-08-21,19.783,20.415,19.783,20.321,2894344,0
2007-08-22,20.427,20.514,19.897,20.125,1886426,0
2007-08-23,20.139,20.144,19.168,19.357,2991872,0
2007-08-24,19.348,19.601,19.229,19.601,2683977,0
2007-08-27,19.45,19.643,19.225,19.344,1813963,0
2007-08-28,19.199,19.344,18.769,18.786,2736562,0
2007-08-29,18.835,19.408,18.769,19.395,2417043,0
2007-08-30,19.326,19.502,19.09,19.238,2389713,0
2007-08-31,19.488,19.488,19.076,19.379,2135295,0
2007-09-04,19.404,19.512,19.176,19.334,2362272,0
2007-09-05,19.33,19.408,19.194,19.309,2252404,0
2007-09-06,19.348,19.361,18.777,18.949,1822802,0
2007-09-07,18.823,18.86,18.346,18.473,2193538,0
2007-09-10,18.694,18.711,18,18.294,3628974,0
2007-09-11,18.373,18.584,18.206,18.52,2077803,0
2007-09-12,18.386,18.549,18.244,18.294,1175642,0
2007-09-13,18.42,18.57,18.157,18.256,1632788,0
2007-09-14,18.214,18.752,18.078,18.609,1986857,0
2007-09-17,18.495,18.52,18.14,18.179,1384687,0
2007-09-18,18.268,19.443,18.162,19.438,2102863,0
2007-09-19,19.446,19.95,19.161,19.176,1879248,0
2007-09-20,19.165,19.176,18.843,18.949,1163484,0
2007-09-21,18.856,19.289,18.856,19.062,3027664,0
2007-09-24,19.037,19.339,18.856,18.949,1500860,0
2007-09-25,18.921,19.028,18.782,19.017,1899422,0
2007-09-26,19.153,19.181,18.853,18.979,1884880,0
2007-09-27,19.114,19.479,18.988,19.293,1298869,0
2007-09-28,19.379,19.755,19.264,19.293,1531796,0
2007-10-01,19.408,19.507,19.161,19.461,1966222,0
2007-10-02,19.516,19.968,19.339,19.938,1860579,0
2007-10-03,19.901,20.214,19.843,19.954,1447777,0
2007-10-04,19.934,20.201,19.909,20.079,1598927,0
2007-10-05,20.134,20.88,19.968,20.777,2419558,0
2007-10-08,20.685,20.712,20.338,20.615,1453986,0
2007-10-09,20.55,20.944,20.532,20.73,2171670,0
2007-10-10,20.647,20.958,20.462,20.94,2607896,0
2007-10-11,19.493,20.453,18.757,18.799,9314582,0
2007-10-12,18.953,19.194,18.379,19.165,5495157,0
2007-10-15,19.145,19.145,18.646,18.853,4378092,0
2007-10-16,18.894,18.902,18.533,18.673,2537360,0
2007-10-17,18.715,18.715,17.847,18.219,3850051,0
2007-10-18,18.136,18.26,17.908,18.174,2168399,0
2007-10-19,18.223,18.369,17.704,17.704,3056337,0
2007-10-22,17.645,18.413,17.618,18.286,2839826,0
2007-10-23,18.223,18.31,17.947,18.153,2002975,0
2007-10-24,18.074,18.413,17.723,18.36,2792895,0
2007-10-25,18.36,19.062,18.14,18.382,2916371,0
2007-10-26,18.592,18.651,18.134,18.346,1594395,0
2007-10-29,18.056,18.324,18,18.298,2006445,0
2007-10-30,18.256,18.72,18.112,18.678,1990402,0
2007-10-31,18.749,19.028,18.56,18.898,1924733,0
2007-11-01,18.694,18.898,18.136,18.192,2217765,0
2007-11-02,18.401,18.835,18.056,18.641,2040882,0
2007-11-05,18.413,18.413,18.012,18.21,2346892,0
2007-11-06,18.231,18.36,17.952,18.356,2210751,0
2007-11-07,18.134,18.227,17.645,17.7,3086831,0
2007-11-08,17.692,17.929,17.135,17.832,3536159,0
2007-11-09,17.628,17.772,17.042,17.042,2504713,0
2007-11-12,16.999,17.559,16.893,16.968,4089262,0
2007-11-13,16.893,17.284,16.702,17.14,4224867,0
2007-11-14,17.307,17.333,16.885,16.909,3386974,0
2007-11-15,16.847,17.216,16.834,17.007,2355969,0
2007-11-16,17.14,17.189,16.443,16.615,4092277,0
2007-11-19,16.515,16.515,16.034,16.081,3380629,0
2007-11-20,16.203,16.365,15.898,16.154,3493466,0
2007-11-21,16.029,16.357,15.932,16.235,2381339,0
2007-11-23,16.298,16.459,16.102,16.343,915862,0
2007-11-26,16.178,16.488,15.98,16.043,2753808,0
2007-11-27,16.167,16.558,16.038,16.478,3554370,0
2007-11-28,16.611,17.296,16.483,17.216,3025100,0
2007-11-29,17.104,17.206,16.816,16.918,2366190,0
2007-11-30,16.997,17.069,16.676,16.842,2299415,0
2007-12-03,16.781,17.123,16.615,16.992,2168828,0
2007-12-04,16.702,17.132,16.611,17.062,1615746,0
2007-12-05,17.456,17.79,17.373,17.755,3104849,0
2007-12-06,17.785,18.03,17.527,17.977,2319261,0
2007-12-07,17.925,18.263,17.799,18.112,5511859,0
2007-12-10,18.244,18.76,17.934,18.72,2887023,0
2007-12-11,18.791,18.795,17.864,17.942,2399899,0
2007-12-12,18.459,18.473,17.61,17.832,2702843,0
2007-12-13,17.877,18.525,17.641,18.477,2829900,0
2007-12-14,18.268,18.356,18.078,18.087,2130162,0
2007-12-17,18.035,18.048,17.22,17.22,2641167,0
2007-12-18,17.486,17.568,17.127,17.482,2018855,0
2007-12-19,17.563,17.597,17.284,17.464,1610944,0
2007-12-20,17.582,17.678,17.245,17.678,1840552,0
2007-12-21,17.968,18.24,17.7,17.82,3189707,0
2007-12-24,17.82,18.112,17.618,18.109,588849,0
2007-12-26,17.973,18,17.719,17.977,811508,0
2007-12-27,17.903,18.044,17.296,17.324,1381449,0
2007-12-28,17.223,17.606,17.206,17.319,1742063,0
2007-12-31,17.288,17.377,17.132,17.172,1571036,0
2008-01-02,17.132,17.177,16.51,16.548,5754712,0
2008-01-03,16.579,16.829,16.343,16.352,3252441,0
2008-01-04,16.306,16.352,15.958,15.97,2955071,0
2008-01-07,15.97,16.098,15.733,15.861,3486970,0
2008-01-08,16.013,16.013,15.133,15.151,4919071,0
2008-01-09,15.133,15.403,14.835,15.398,4888719,0
2008-01-10,15.294,15.506,14.893,15.311,6275357,0
2008-01-11,15.251,15.384,14.724,14.738,5594808,0
2008-01-14,14.84,15.411,14.724,15.328,5030539,0
2008-01-15,15.254,15.358,15.105,15.133,4711905,0
2008-01-16,15.092,15.341,14.921,14.929,5309820,0
2008-01-17,14.967,15.172,14.043,14.076,7806190,0
2008-01-18,13.895,14.637,13.745,14.28,12364748,0
2008-01-22,13.903,16.269,13.709,16.086,21529859,0
2008-01-23,15.615,17.118,15.615,16.982,9392854,0
2008-01-24,17.003,17.44,16.71,17.078,7718370,0
2008-01-25,17.377,17.469,16.519,16.598,6026658,0
2008-01-28,16.611,17.029,16.378,17.029,5783249,0
2008-01-29,17.135,17.206,16.637,17.021,5062251,0
2008-01-30,17.057,17.36,16.724,16.951,5054172,0
2008-01-31,16.918,17.373,16.571,17.169,7315214,0
2008-02-01,17.099,17.86,16.999,17.807,4374011,0
2008-02-04,17.802,17.852,17.263,17.42,3853340,0
2008-02-05,16.968,17.292,16.676,16.934,4970863,0
2008-02-06,17.091,17.249,16.566,16.571,2970973,0
2008-02-07,16.571,17.546,16.571,17.364,7173144,0
2008-02-08,17.315,17.582,17.113,17.373,4292299,0
2008-02-11,17.296,17.864,17.118,17.856,3708849,0
2008-02-12,17.856,18.1,17.522,17.696,3760206,0
2008-02-13,17.877,18.434,17.452,18.31,4974547,0
2008-02-14,18.391,18.391,17.618,17.732,3065959,0
2008-02-15,17.597,17.719,17.272,17.431,2826523,0
2008-02-19,17.678,17.877,17.412,17.532,2393262,0
2008-02-20,17.46,18.206,17.46,18.206,4684540,0
2008-02-21,18.206,18.375,17.536,17.579,4856414,0
2008-02-22,17.745,17.832,17.338,17.802,2833976,0
2008-02-25,17.815,18.277,17.532,18.227,2869447,0
2008-02-26,18.227,18.678,18.134,18.52,3111839,0
2008-02-27,18.396,18.544,18.153,18.42,2654924,0
2008-02-28,18.301,18.588,17.711,17.937,3501197,0
2008-02-29,17.785,18.044,17.198,17.276,4665401,0
2008-03-03,17.216,17.46,16.964,17.288,3709519,0
2008-03-04,17.152,17.428,16.951,17.198,5663841,0
2008-03-05,17.206,17.961,17.046,17.517,5559086,0
2008-03-06,17.356,17.496,16.663,16.676,4245654,0
2008-03-07,16.562,17.091,16.497,16.686,3187864,0
2008-03-10,16.637,16.663,15.962,16.018,4299341,0
2008-03-11,16.276,16.742,16.047,16.742,5457083,0
2008-03-12,16.747,17.436,16.719,17.228,4787020,0
2008-03-13,16.987,17.864,16.785,17.745,6417472,0
2008-03-14,17.837,17.968,17.228,17.769,6947880,0
2008-03-17,17.343,18.253,17.169,17.785,6858364,0
2008-03-18,17.908,18.248,17.671,18.145,4851221,0
2008-03-19,18.268,18.88,18.197,18.338,5913816,0
2008-03-20,18.369,19.269,18.214,19.176,7144746,0
2008-03-24,19.204,19.968,19.119,19.84,5488495,0
2008-03-25,19.755,19.964,19.419,19.942,4448543,0
2008-03-26,19.827,19.942,19.37,19.665,3448758,0
2008-03-27,19.693,19.909,19.4,19.415,2913378,0
2008-03-28,19.708,19.708,19.326,19.443,2616362,0
2008-03-31,19.443,19.601,18.983,19.516,4387371,0
2008-04-01,19.686,20.034,19.264,20.034,5495163,0
2008-04-02,20.034,20.383,19.708,20.271,6166489,0
2008-04-03,20.125,20.695,20.079,20.524,5864747,0
2008-04-04,20.676,20.676,20.225,20.347,4312587,0
2008-04-07,20.541,20.804,20.351,20.484,3855448,0
2008-04-08,20.411,20.88,20.411,20.768,6035212,0
2008-04-09,20.847,20.852,19.774,19.893,6420990,0
2008-04-10,19.769,20.528,19.488,20.289,6012118,0
2008-04-11,20.909,21.778,20.892,21.11,13405471,0
2008-04-14,20.499,20.996,20.449,20.747,6282020,0
2008-04-15,20.88,21.032,20.366,20.69,5719352,0
2008-04-16,20.777,21.2,20.73,21.18,4439300,0
2008-04-17,21.047,21.18,20.756,21.014,3092679,0
2008-04-18,21.391,21.582,21.103,21.247,4044676,0
2008-04-21,21.119,21.34,20.83,21.291,4125695,0
2008-04-22,21.136,21.217,20.479,20.794,3312089,0
2008-04-23,20.932,21.001,20.532,20.747,2202010,0
2008-04-24,20.818,21.131,20.392,20.804,3108522,0
2008-04-25,20.799,21.163,20.572,21.04,4193659,0
2008-04-28,21.091,21.663,21.073,21.298,3153563,0
2008-04-29,21.217,21.487,20.847,20.958,3109303,0
2008-04-30,20.974,21.287,20.502,20.739,4719996,0
2008-05-01,20.777,21.239,20.69,21.124,3750974,0
2008-05-02,21.324,22.199,21.319,21.991,5179226,0
2008-05-05,21.921,22.021,21.58,21.715,2625608,0
2008-05-06,21.466,21.663,21.264,21.513,2542948,0
2008-05-07,21.549,21.769,21.307,21.34,932511,0
2008-05-08,21.348,21.72,21.294,21.448,2772958,0
2008-05-09,21.2,21.277,20.83,21.163,2770396,0
2008-05-12,21.251,21.744,21.044,21.685,2121569,0
2008-05-13,21.752,21.752,21.251,21.58,2604777,0
2008-05-14,21.707,21.876,21.487,21.566,2886087,0
2008-05-15,21.575,22.018,21.369,21.949,2323419,0
2008-05-16,22.08,22.08,21.34,21.625,3361239,0
2008-05-19,21.518,21.558,20.699,20.739,5761942,0
2008-05-20,20.699,20.936,20.484,20.655,2459857,0
2008-05-21,20.743,20.979,19.93,20.008,5760195,0
2008-05-22,19.938,20.117,19.483,19.586,4531256,0
2008-05-23,19.483,19.586,19.128,19.33,3739119,0
2008-05-27,19.461,19.942,19.375,19.783,6375996,0
2008-05-28,19.893,20.221,19.865,20.193,2957462,0
2008-05-29,20.193,20.852,20.173,20.567,3769518,0
2008-05-30,20.593,21.073,20.289,21.005,4968630,0
2008-06-02,20.983,21.051,20.034,20.318,4044376,0
2008-06-03,20.449,20.94,20.205,20.9,6452048,0
2008-06-04,20.856,21.452,20.685,21.2,4394080,0
2008-06-05,21.264,21.645,20.923,21.628,2756136,0
2008-06-06,21.396,21.452,20.664,20.721,4543045,0
2008-06-09,20.818,20.944,20.292,20.734,2893823,0
2008-06-10,20.541,20.794,20.318,20.528,2086005,0
2008-06-11,20.541,20.541,19.831,19.87,2795819,0
2008-06-12,20.094,20.499,20.02,20.266,2687938,0
2008-06-13,20.492,20.777,20.318,20.612,3063980,0
2008-06-16,20.415,20.875,20.225,20.83,2495320,0
2008-06-17,20.852,20.913,20.3,20.343,2145765,0
2008-06-18,20.186,20.721,20.05,20.532,3516711,0
2008-06-19,20.279,21.251,20.209,21.2,3152089,0
2008-06-20,20.958,21.239,20.471,20.685,4579591,0
2008-06-23,20.865,20.971,20.321,20.356,2488198,0
2008-06-24,20.338,20.484,19.905,20.125,2516259,0
2008-06-25,20.296,20.427,19.927,20.158,3844937,0
2008-06-26,19.822,19.865,18.706,18.733,7000861,0
2008-06-27,18.843,19.123,18.629,19.022,5189038,0
2008-06-30,18.856,18.865,18.315,18.338,5000424,0
2008-07-01,18.202,18.646,17.86,18.556,7753159,0
2008-07-02,18.651,18.651,17.942,17.942,4466846,0
2008-07-03,18.056,18.482,17.764,18.231,3341882,0
2008-07-07,18.839,18.953,18.329,18.616,6110678,0
2008-07-08,18.616,19.098,18.338,19.08,5366651,0
2008-07-09,19.085,19.408,18.799,19.059,4963257,0
2008-07-10,18.992,19.639,18.925,19.304,6606550,0
2008-07-11,18.757,19.33,18.035,18.683,10870556,0
2008-07-14,19.861,19.889,18.511,18.971,7278970,0
2008-07-15,18.865,19.465,18.592,19.09,5636077,0
2008-07-16,19.119,19.884,18.902,19.752,5068873,0
2008-07-17,19.831,21.184,19.528,20.979,9790941,0
2008-07-18,20.825,21.243,20.524,20.94,4902205,0
2008-07-21,20.996,21.184,20.325,20.411,3156548,0
2008-07-22,20.415,21.302,20.347,21.141,5047307,0
2008-07-23,21.124,21.885,20.818,21.009,5248608,0
2008-07-24,20.883,21.035,20.305,20.371,3930385,0
2008-07-25,20.514,20.794,20.292,20.524,3857073,0
2008-07-28,20.58,20.764,19.769,19.848,3519030,0
2008-07-29,19.954,21.146,19.934,21.028,4441734,0
2008-07-30,21.106,21.251,20.822,21.213,5153107,0
2008-07-31,21.073,21.217,20.759,20.759,5953177,0
2008-08-01,20.861,20.974,20.034,20.572,5335883,0
2008-08-04,20.502,20.528,19.893,20.356,3912260,0
2008-08-05,20.321,20.637,20.205,20.583,5232995,0
2008-08-06,20.612,21.343,20.492,21.217,5153355,0
2008-08-07,21.103,21.217,20.772,20.944,3107296,0
2008-08-08,20.842,21.622,20.842,21.495,4249790,0
2008-08-11,21.499,22.594,21.277,21.999,6660807,0
2008-08-12,22.041,22.242,21.439,21.575,4154080,0
2008-08-13,21.444,21.57,20.949,21.422,4961906,0
2008-08-14,21.307,21.544,21.195,21.294,2931787,0
2008-08-15,21.409,21.885,21.231,21.606,3919598,0
2008-08-18,21.681,21.917,21.387,21.666,4021662,0
2008-08-19,21.251,21.537,21.073,21.369,3976400,0
2008-08-20,21.481,21.817,21.2,21.352,3115291,0
2008-08-21,21.221,21.427,21.115,21.383,1816381,0
2008-08-22,21.513,21.926,21.405,21.872,1983400,0
2008-08-25,21.671,21.773,21.032,21.103,2456082,0
2008-08-26,21.18,21.563,21.119,21.563,2289470,0
2008-08-27,21.544,22.008,21.365,21.847,2495621,0
2008-08-28,21.966,22.726,21.914,22.594,4496227,0
2008-08-29,22.517,22.656,22.013,22.061,2707431,0
2008-09-02,22.652,22.966,21.969,22.102,4771144,0
2008-09-03,22.144,22.509,22.013,22.215,2785013,0
2008-09-04,22.144,22.28,21.154,21.554,4540685,0
2008-09-05,21.504,21.689,21.077,21.606,2900999,0
2008-09-08,22.008,22.494,21.633,22.326,4053747,0
2008-09-09,22.242,23.032,22.118,22.169,8283489,0
2008-09-10,22.836,22.958,22.127,22.34,10647271,0
2008-09-11,22.148,22.963,21.966,22.937,5100321,0
2008-09-12,22.65,22.941,22.512,22.761,44644565,0
2008-09-15,21.849,22.941,21.847,22.442,7576228,0
2008-09-16,22.166,23.727,22.166,23.559,9641785,0
2008-09-17,23.39,23.681,22.946,22.946,8213546,0
2008-09-18,23.091,23.227,21.974,23.02,10495531,0
2008-09-19,23.713,23.996,20.923,22.782,11902483,0
2008-09-22,22.709,22.731,22.157,22.262,3974989,0
2008-09-23,22.215,22.909,22.102,22.135,4700264,0
2008-09-24,22.28,22.512,21.481,21.896,4848601,0
2008-09-25,21.896,22.437,21.663,21.986,4607881,0
2008-09-26,21.434,21.638,21.055,21.405,7180082,0
2008-09-29,21.019,21.369,19.716,19.905,7492922,0
2008-09-30,20.496,20.983,19.968,20.983,5465179,0
2008-10-01,20.94,20.94,19.145,19.225,10388530,0
2008-10-02,18.992,19.025,17.815,18.206,13677718,0
2008-10-03,18.66,19.145,17.671,17.828,11563166,0
2008-10-06,17.038,17.39,15.78,17.172,13464258,0
2008-10-07,17.203,17.542,15.702,15.702,11112524,0
2008-10-08,15.446,16.414,14.794,15.655,14465855,0
2008-10-09,15.767,16.537,15.328,15.381,8444448,0
2008-10-10,14.955,16.33,14.34,15.811,14076563,0
2008-10-13,16.802,17.364,15.913,17.193,9933289,0
2008-10-14,18.184,18.477,16.182,16.785,8966742,0
2008-10-15,16.562,16.571,14.715,14.96,5771319,0
2008-10-16,15.044,15.78,14.27,15.69,9355785,0
2008-10-17,15.426,16.7,15.321,16.067,7730959,0
2008-10-20,16.566,16.885,16,16.876,4769940,0
2008-10-21,16.624,17.094,15.792,15.825,6736335,0
2008-10-22,15.403,15.676,14.19,14.712,8860402,0
2008-10-23,14.827,14.888,13.867,14.738,11434625,0
2008-10-24,13.574,14.345,13.493,13.565,7269901,0
2008-10-27,13.592,14.289,13.392,13.54,6626528,0
2008-10-28,13.989,15.418,13.565,15.384,6716637,0
2008-10-29,15.446,17.464,15.269,16.619,10226397,0
2008-10-30,16.997,17.417,16.37,16.918,5785967,0
2008-10-31,17.046,17.377,16.655,17.104,6188600,0
2008-11-03,17.24,17.745,17.193,17.532,5081383,0
2008-11-04,17.601,18.048,17.267,17.772,3984691,0
2008-11-05,16.889,16.982,15.659,15.686,8070010,0
2008-11-06,15.651,16.077,14.728,14.801,6628663,0
2008-11-07,15.04,15.588,14.921,15.49,4108522,0
2008-11-10,15.962,16.063,14.929,15.311,4033214,0
2008-11-11,15.294,15.659,14.48,15.286,6344939,0
2008-11-12,14.65,14.874,13.953,14.007,10337875,0
2008-11-13,13.953,15.538,13.404,15.501,9589726,0
2008-11-14,15.232,15.464,14.129,14.157,6559087,0
2008-11-17,14.066,14.798,13.867,14.002,4172961,0
2008-11-18,13.993,14.603,13.674,14.555,7031837,0
2008-11-19,14.502,14.646,13.754,13.785,5013298,0
2008-11-20,13.7,14.728,13.609,13.74,7330270,0
2008-11-21,13.872,15.124,13.639,15.12,6364184,0
2008-11-24,15.49,16.067,15.227,15.881,6288542,0
2008-11-25,16.047,16.311,15.415,15.898,5325741,0
2008-11-26,15.602,16.532,15.524,16.28,5855332,0
2008-11-28,16.159,16.409,15.908,16.36,1427097,0
2008-12-01,15.785,15.932,14.385,14.39,5436538,0
2008-12-02,14.607,15.016,13.601,14.321,8988923,0
2008-12-03,13.49,14.275,12.78,14.199,12566337,0
2008-12-04,13.92,14.457,13.7,13.94,5726512,0
2008-12-05,13.811,15.196,13.642,15.08,4315681,0
2008-12-08,15.112,15.762,15.112,15.443,4678311,0
2008-12-09,15.201,15.443,14.831,15.176,5612891,0
2008-12-10,15.367,15.602,14.559,14.728,6173224,0
2008-12-11,14.575,14.575,13.224,13.596,7287460,0
2008-12-12,13.311,13.89,13.098,13.552,6922010,0
2008-12-15,13.872,13.912,13.451,13.692,5162234,0
2008-12-16,13.692,14.798,13.692,14.65,8441200,0
2008-12-17,14.436,14.752,14.289,14.498,6150067,0
2008-12-18,14.493,14.682,14.089,14.402,5239902,0
2008-12-19,14.951,14.967,14.242,14.427,5123872,0
2008-12-22,14.427,14.752,13.787,14.17,3824742,0
2008-12-23,14.249,14.48,13.872,14.108,2967592,0
2008-12-24,14.101,14.393,13.872,14.352,1101885,0
2008-12-26,14.352,14.588,14.237,14.453,1346334,0
2008-12-29,14.275,14.317,13.505,13.74,3256466,0
2008-12-30,13.895,14.27,13.645,14.257,3393752,0
2008-12-31,14.234,14.888,14.066,14.806,4663911,0
2009-01-02,14.904,15.627,14.443,15.511,5116546,0
2009-01-05,15.273,15.634,15.024,15.464,3979255,0
2009-01-06,15.372,15.434,14.951,15.311,4654418,0
2009-01-07,15.12,15.151,14.666,14.939,3855953,0
2009-01-08,14.51,14.575,14.064,14.27,6428581,0
2009-01-09,14.34,14.34,13.596,14.035,5140253,0
2009-01-12,14.122,14.162,13.723,13.858,4021014,0
2009-01-13,13.768,14.093,13.639,13.94,3861015,0
2009-01-14,13.7,13.768,13.365,13.465,4312432,0
2009-01-15,13.912,14.461,13.485,14.105,6378149,0
2009-01-16,14.289,14.331,13.863,14.085,7708512,0
2009-01-20,14.518,14.848,13.835,13.976,8341786,0
2009-01-21,13.737,13.984,13.179,13.718,8432092,0
2009-01-22,13.552,13.953,13.346,13.696,5121988,0
2009-01-23,13.485,14.04,13.395,13.796,3184008,0
2009-01-26,13.74,14.157,13.662,13.849,4783567,0
2009-01-27,13.824,14.769,13.806,14.691,7375042,0
2009-01-28,14.794,15.358,14.607,15.196,5779627,0
2009-01-29,15.065,15.316,14.646,14.769,4433519,0
2009-01-30,14.806,14.997,14.265,14.523,5442038,0
2009-02-02,14.321,14.738,14.242,14.584,3108961,0
2009-02-03,14.527,15.133,14.297,15.075,3842356,0
2009-02-04,14.719,14.733,14.249,14.543,9902936,0
2009-02-05,14.27,14.801,14.112,14.719,5599191,0
2009-02-06,14.769,15.775,14.715,15.775,5722631,0
2009-02-09,15.605,16.024,15.381,15.944,2811789,0
2009-02-10,15.932,16.086,15.109,15.294,3459650,0
2009-02-11,15.418,15.443,14.543,14.686,4812829,0
2009-02-12,14.546,15.08,14.378,15.024,3177726,0
2009-02-13,15.031,15.232,14.655,14.655,2521939,0
2009-02-17,14.393,14.393,13.737,13.963,3919790,0
2009-02-18,14.071,14.612,14.002,14.48,5300007,0
2009-02-19,14.523,14.84,13.763,13.763,5271901,0
2009-02-20,13.867,13.895,13.49,13.674,5850382,0
2009-02-23,13.7,13.78,12.567,12.61,7130002,0
2009-02-24,12.69,13.277,12.69,13.255,7280419,0
2009-02-25,13.224,13.369,12.906,12.964,8051875,0
2009-02-26,13.234,13.314,12.766,12.785,4035911,0
2009-02-27,12.703,12.95,12.495,12.799,5355320,0
2009-03-02,12.562,12.737,12.027,12.122,5963785,0
2009-03-03,12.144,12.61,12.14,12.384,8225574,0
2009-03-04,12.396,12.588,11.623,12.07,8066985,0
2009-03-05,11.938,11.999,11.382,11.453,6895376,0
2009-03-06,11.462,11.599,10.991,11.207,5913443,0
2009-03-09,11.119,11.599,11.055,11.114,4358522,0
2009-03-10,11.224,11.96,11.105,11.96,5332103,0
2009-03-11,12.117,12.312,11.914,12.163,4620650,0
2009-03-12,12.155,12.729,11.901,12.719,4693907,0
2009-03-13,12.799,12.886,12.267,12.509,5805442,0
2009-03-16,12.492,12.631,11.695,11.811,8856061,0
2009-03-17,11.914,12.239,11.642,12.179,5800983,0
2009-03-18,12.155,12.654,11.88,12.475,3896450,0
2009-03-19,12.475,12.6,12.262,12.5,4380449,0
2009-03-20,12.61,12.872,12.388,12.401,6122870,0
2009-03-23,12.658,13.545,12.46,13.526,5550789,0
2009-03-24,13.4,14.143,13.382,13.763,6954248,0
2009-03-25,13.714,14.493,13.314,13.709,6650155,0
2009-03-26,13.806,14.312,13.667,14.199,5073276,0
2009-03-27,14.101,14.185,13.74,13.936,4666969,0
2009-03-30,13.592,13.997,13.192,13.54,4470769,0
2009-03-31,13.514,13.92,13.209,13.658,5203798,0
2009-04-01,13.226,14.035,13.17,13.989,7468102,0
2009-04-02,14.39,15.29,14.23,15.133,6259945,0
2009-04-03,15.095,15.72,14.98,15.72,5846578,0
2009-04-06,15.55,15.861,15.377,15.842,4795383,0
2009-04-07,15.72,15.842,15.08,15.232,5221181,0
2009-04-08,15.232,15.538,14.955,15.426,4669012,0
2009-04-09,15.655,16.378,15.567,16.327,7124535,0
2009-04-13,16.182,16.443,15.681,16.221,4890529,0
2009-04-14,15.733,15.87,14.728,14.853,11307613,0
2009-04-15,14.658,15.035,14.612,14.98,4356520,0
2009-04-16,15.176,15.251,14.728,15.192,4215714,0
2009-04-17,15.192,15.306,14.98,15.146,4813129,0
2009-04-20,14.831,14.874,14.575,14.624,3837404,0
2009-04-21,14.546,15.035,14.493,14.963,3666830,0
2009-04-22,14.827,15.486,14.765,15.137,5743309,0
2009-04-23,15.08,15.1,14.607,15.024,5290661,0
2009-04-24,15.035,15.936,14.884,15.87,6142912,0
2009-04-27,15.647,15.975,15.451,15.63,3737460,0
2009-04-28,15.46,15.762,15.346,15.506,2332075,0
2009-04-29,15.602,16.51,15.571,16.247,3932589,0
2009-04-30,16.571,17.132,16.072,16.298,4649152,0
2009-05-01,16.171,16.478,15.785,15.958,3199313,0
2009-05-04,15.98,16.478,15.916,16.459,3754446,0
2009-05-05,16.059,16.207,15.634,15.733,6367430,0
2009-05-06,15.944,16.598,15.264,15.324,5183947,0
2009-05-07,15.486,15.796,15.116,15.316,6005005,0
2009-05-08,15.506,15.762,15.187,15.558,3918467,0
2009-05-11,15.294,15.431,15.021,15.075,2482710,0
2009-05-12,15.159,15.286,14.756,15.065,3098424,0
2009-05-13,14.819,14.819,14.138,14.17,3886247,0
2009-05-14,14.234,14.406,13.936,14.007,3922323,0
2009-05-15,13.981,14.393,13.944,14.27,4109045,0
2009-05-18,14.309,14.579,14.117,14.575,2810440,0
2009-05-19,14.448,14.632,14.185,14.249,4805897,0
2009-05-20,14.406,14.575,13.976,14.048,3920448,0
2009-05-21,13.984,14.021,13.526,13.658,3905058,0
2009-05-22,13.723,13.916,13.4,13.709,3095237,0
2009-05-26,13.626,14.571,13.502,14.518,4400933,0
2009-05-27,14.436,14.448,13.854,13.924,3764223,0
2009-05-28,14.048,14.048,13.481,13.956,3365476,0
2009-05-29,13.953,14.125,13.768,14.112,4332381,0
2009-06-01,14.476,15.501,14.471,15.367,5469062,0
2009-06-02,15.367,15.434,15.187,15.294,4778374,0
2009-06-03,14.898,15.092,14.686,15.002,3796604,0
2009-06-04,15.092,15.1,14.546,14.719,3942704,0
2009-06-05,14.983,14.983,14.427,14.527,4161738,0
2009-06-08,14.502,14.857,14.419,14.712,3788719,0
2009-06-09,14.819,15.227,14.691,15.133,5907106,0
2009-06-10,15.151,15.346,14.898,15.241,5693341,0
2009-06-11,15.294,15.367,15.04,15.183,3966125,0
2009-06-12,15.04,15.065,14.55,14.756,3580905,0
2009-06-15,14.646,14.646,14.04,14.203,4625791,0
2009-06-16,14.411,14.443,14.098,14.17,4016811,0
2009-06-17,14.234,14.571,14.181,14.309,4328631,0
2009-06-18,14.284,14.51,14.021,14.331,4176200,0
2009-06-19,14.502,14.502,14.089,14.162,5878335,0
2009-06-22,13.944,13.971,13.592,13.667,5423267,0
2009-06-23,13.858,13.932,13.631,13.74,3562579,0
2009-06-24,13.814,14.207,13.787,13.993,3756655,0
2009-06-25,13.898,14.317,13.872,14.28,2686472,0
2009-06-26,14.178,14.457,14.138,14.203,4097460,0
2009-06-29,14.178,14.326,14.03,14.27,2634780,0
2009-06-30,14.178,14.378,14.05,14.093,4513421,0
2009-07-01,14.257,14.356,13.976,14.002,4962335,0
2009-07-02,13.956,14.021,13.54,13.552,5197181,0
2009-07-06,13.514,13.635,13.277,13.357,5524857,0
2009-07-07,13.298,13.314,12.964,12.985,6027731,0
2009-07-08,13.078,13.298,12.942,13.23,5664720,0
2009-07-09,13.255,13.349,12.946,13.017,5973265,0
2009-07-10,13.012,13.523,12.959,13.481,8909438,0
2009-07-13,12.832,13.54,12.428,13.395,13807385,0
2009-07-14,13.362,13.473,13.179,13.447,4991257,0
2009-07-15,13.54,13.898,13.505,13.718,4989176,0
2009-07-16,13.674,14.007,13.502,13.953,4305253,0
2009-07-17,14.007,14.157,13.898,14.059,3588643,0
2009-07-20,14.138,14.502,14.064,14.466,3481119,0
2009-07-21,14.642,14.666,14.203,14.514,5040384,0
2009-07-22,14.571,14.765,14.393,14.65,3495177,0
2009-07-23,14.518,15.047,14.471,15.035,4202229,0
2009-07-24,14.857,15.172,14.824,15.142,2602857,0
2009-07-27,15.168,15.187,14.785,15.142,2955999,0
2009-07-28,15.082,15.273,14.789,15.035,3252622,0
2009-07-29,14.98,15.219,14.884,15.007,3158882,0
2009-07-30,15.264,15.538,15.056,15.105,2501171,0
2009-07-31,15.164,15.336,15.056,15.112,2535131,0
2009-08-03,15.254,15.958,15.137,15.83,6829926,0
2009-08-04,15.856,15.987,15.702,15.983,4351523,0
2009-08-05,15.954,15.975,15.35,15.538,6175588,0
2009-08-06,15.529,15.796,15.415,15.627,3951871,0
2009-08-07,15.894,16.459,15.894,16.374,3625975,0
2009-08-10,16.323,16.425,15.975,16.063,2521477,0
2009-08-11,16,16.013,15.759,15.884,2388513,0
2009-08-12,15.835,16.23,15.803,16.008,2357743,0
2009-08-13,16.008,16.024,15.563,15.707,2724943,0
2009-08-14,15.754,15.787,15.294,15.638,3500112,0
2009-08-17,15.407,15.46,15.035,15.08,2912620,0
2009-08-18,15.124,15.336,15.075,15.264,2015023,0
2009-08-19,15.082,15.418,14.988,15.333,1649943,0
2009-08-20,15.259,15.533,15.206,15.438,1737178,0
2009-08-21,15.533,15.944,15.46,15.792,3039404,0
2009-08-24,15.733,15.87,15.446,15.478,1940779,0
2009-08-25,15.63,15.835,15.486,15.533,3772132,0
2009-08-26,15.46,15.762,15.358,15.533,2590786,0
2009-08-27,15.519,15.749,15.277,15.622,2400580,0
2009-08-28,15.63,15.884,15.372,15.567,1995854,0
2009-08-31,15.46,15.482,15.159,15.381,2272066,0
2009-09-01,15.237,15.921,14.814,14.831,5771141,0
2009-09-02,14.782,14.907,14.624,14.7,3280411,0
2009-09-03,14.911,15.498,14.87,15.46,5153831,0
2009-09-04,15.615,15.884,15.498,15.787,3586682,0
2009-09-08,15.876,15.908,15.676,15.8,2870589,0
2009-09-09,15.615,15.958,15.538,15.839,4312943,0
2009-09-10,15.78,15.894,15.659,15.839,3725616,0
2009-09-11,15.821,16.106,15.767,16.059,4023355,0
2009-09-14,16.013,16.298,15.916,16.285,2346434,0
2009-09-15,16.276,16.455,16.243,16.433,3398920,0
2009-09-16,16.269,16.69,16.269,16.69,2621671,0
2009-09-17,16.71,16.825,16.501,16.65,3197782,0
2009-09-18,16.797,16.807,16.562,16.562,4166852,0
2009-09-21,16.537,16.889,16.347,16.602,2923068,0
2009-09-22,16.69,17.083,16.619,17.05,3663769,0
2009-09-23,16.964,17.083,16.785,16.847,3234921,0
2009-09-24,16.889,16.955,16.352,16.581,2892023,0
2009-09-25,16.566,16.777,16.339,16.425,2280973,0
2009-09-28,16.429,16.781,16.429,16.668,2263412,0
2009-09-29,16.645,16.781,16.459,16.488,1679613,0
2009-09-30,16.529,16.584,16.106,16.443,3047268,0
2009-10-01,16.409,16.519,15.738,15.742,3921832,0
2009-10-02,15.728,15.78,15.506,15.567,3848479,0
2009-10-05,15.575,15.924,15.418,15.861,3034726,0
2009-10-06,15.913,16.311,15.856,16.051,2640859,0
2009-10-07,15.98,16.063,15.856,15.958,1688605,0
2009-10-08,16.072,16.483,15.996,16.285,4520496,0
2009-10-09,16.303,16.807,16.235,16.735,5369984,0
2009-10-12,16.812,17.704,16.235,16.33,9356090,0
2009-10-13,16.33,16.747,16.171,16.579,3168547,0
2009-10-14,16.681,16.807,16.443,16.73,5047362,0
2009-10-15,16.769,16.847,16.615,16.785,5198717,0
2009-10-16,16.724,16.772,16.294,16.462,4733568,0
2009-10-19,16.515,16.619,16.243,16.548,5136050,0
2009-10-20,16.478,16.478,16.128,16.311,4782501,0
2009-10-21,16.455,16.571,16.059,16.102,3935780,0
2009-10-22,16.167,16.303,15.939,16.23,3345969,0
2009-10-23,16.178,16.285,15.894,15.975,3796549,0
2009-10-26,15.987,16.264,15.72,15.803,2892504,0
2009-10-27,16.005,16.018,15.464,15.506,2542727,0
2009-10-28,15.519,15.602,15.206,15.21,3608828,0
2009-10-29,15.277,15.456,15.179,15.328,3831099,0
2009-10-30,15.263,15.384,14.62,14.658,6577689,0
2009-11-02,14.724,15.092,14.658,14.98,4499757,0
2009-11-03,14.911,15.246,14.874,15.196,3617784,0
2009-11-04,15.269,15.384,15.1,15.124,3163534,0
2009-11-05,15.241,15.618,15.219,15.506,2994202,0
2009-11-06,15.389,15.494,15.196,15.464,3190832,0
2009-11-09,15.554,15.816,15.482,15.816,2101877,0
2009-11-10,15.759,15.842,15.618,15.775,2585777,0
2009-11-11,15.825,15.949,15.618,15.821,2603223,0
2009-11-12,15.825,15.916,15.571,15.618,2266230,0
2009-11-13,15.638,15.8,15.516,15.681,1880169,0
2009-11-16,15.745,15.987,15.725,15.903,1762989,0
2009-11-17,15.796,16.008,15.707,16,2269445,0
2009-11-18,16.008,16.114,15.803,16.094,4486503,0
2009-11-19,16.024,16.034,15.738,15.847,4183972,0
2009-11-20,15.835,15.913,15.593,15.725,1926480,0
2009-11-23,15.903,16.383,15.87,16.008,2292960,0
2009-11-24,16.008,16.09,15.87,15.903,1715560,0
2009-11-25,15.996,16.145,15.884,16.043,1252237,0
2009-11-27,15.571,15.954,15.55,15.728,1046096,0
2009-11-30,15.738,15.803,15.533,15.754,2551906,0
2009-12-01,15.796,16.005,15.771,15.803,2220457,0
2009-12-02,15.839,16.285,15.792,16.238,4202777,0
2009-12-03,16.255,16.433,16.055,16.059,2843001,0
2009-12-04,16.225,16.575,16.119,16.542,4642928,0
2009-12-07,16.474,16.681,16.396,16.433,2492273,0
2009-12-08,16.272,16.51,16.029,16.33,2164355,0
2009-12-09,16.171,16.462,16.051,16.429,2146222,0
2009-12-10,16.429,16.655,16.414,16.492,2383559,0
2009-12-11,16.571,16.655,16.429,16.575,1420185,0
2009-12-14,16.566,16.772,16.566,16.735,1918380,0
2009-12-15,16.65,16.838,16.483,16.71,1892873,0
2009-12-16,16.756,16.951,16.73,16.871,3006001,0
2009-12-17,16.739,16.973,16.615,16.885,2802512,0
2009-12-18,16.955,16.992,16.765,16.973,3227692,0
2009-12-21,17.029,17.373,16.973,17.343,2365321,0
2009-12-22,17.364,17.501,17.36,17.452,1492425,0
2009-12-23,17.417,17.692,17.373,17.637,2399845,0
2009-12-24,17.671,17.759,16.893,17.719,621960,0
2009-12-28,17.781,17.956,17.74,17.925,2359153,0
2009-12-29,17.852,17.965,17.769,17.837,2674461,0
2009-12-30,17.877,17.921,17.737,17.84,1940961,0
2009-12-31,17.795,17.917,17.632,17.692,2126730,0
2010-01-04,17.912,18,17.711,17.856,4038880,0
2010-01-05,17.867,18.248,17.737,18.227,3411386,0
2010-01-06,18.729,19.748,18.699,19.429,12156284,0
2010-01-07,19.25,19.918,18.983,19.76,7349210,0
2010-01-08,19.856,20.037,19.569,19.959,3902625,0
2010-01-11,19.95,19.959,19.438,19.569,4689602,0
2010-01-12,19.457,19.665,19.353,19.564,2974324,0
2010-01-13,19.643,19.938,19.493,19.836,3131570,0
2010-01-14,19.897,20.085,19.554,19.67,3141649,0
2010-01-15,19.67,19.884,19.296,19.483,3881763,0
2010-01-19,18.42,19.748,18.416,19.042,11044137,0
2010-01-20,18.835,18.967,18.315,18.804,4603071,0
2010-01-21,18.736,18.974,18.464,18.487,3711738,0
2010-01-22,18.553,18.673,17.994,18.078,2808288,0
2010-01-25,18.197,18.202,17.856,18.117,2491850,0
2010-01-26,17.898,18.112,17.867,17.908,2685008,0
2010-01-27,17.74,17.997,17.737,17.952,2564005,0
2010-01-28,17.947,18.035,17.423,17.628,3510902,0
2010-01-29,17.678,18.061,17.61,17.623,3367505,0
2010-02-01,17.696,17.852,17.582,17.645,3346673,0
2010-02-02,17.772,18.29,17.692,18.248,4678023,0
2010-02-03,18.145,18.36,18.129,18.277,2808590,0
2010-02-04,18.124,18.223,17.856,17.903,3669899,0
2010-02-05,18.016,18.134,17.563,17.84,4553547,0
2010-02-08,17.832,17.843,17.474,17.51,3704723,0
2010-02-09,17.815,18.1,17.659,17.989,3208613,0
2010-02-10,18.087,18.1,17.575,17.645,2649505,0
2010-02-11,17.632,17.917,17.407,17.903,2074579,0
2010-02-12,17.711,17.867,17.606,17.772,2506312,0
2010-02-16,17.929,18.273,17.847,18.26,2541209,0
2010-02-17,18.324,18.413,18.096,18.319,1901050,0
2010-02-18,18.364,18.549,18.329,18.542,1847235,0
2010-02-19,18.508,18.729,18.413,18.639,2022376,0
2010-02-22,18.813,18.813,18.597,18.72,1983544,0
2010-02-23,18.769,18.843,18.601,18.665,2682168,0
2010-02-24,18.773,18.878,18.639,18.769,1572831,0
2010-02-25,18.43,18.878,18.401,18.853,2566285,0
2010-02-26,18.889,18.967,18.699,18.853,3096024,0
2010-03-01,18.865,19.119,18.773,19.085,3835048,0
2010-03-02,19.153,19.22,18.967,19.042,2740370,0
2010-03-03,19.11,19.344,19.098,19.128,2729564,0
2010-03-04,19.09,19.296,19.062,19.157,2679866,0
2010-03-05,19.269,19.45,19.173,19.415,3298250,0
2010-03-08,19.25,19.461,19.204,19.309,2107892,0
2010-03-09,19.278,19.395,19.153,19.242,2576603,0
2010-03-10,19.321,19.365,19.161,19.234,2146745,0
2010-03-11,19.208,19.216,18.996,19.212,2269002,0
2010-03-12,19.274,19.274,19.059,19.234,1768467,0
2010-03-15,19.339,19.52,19.176,19.493,2304691,0
2010-03-16,19.474,19.703,19.37,19.691,2570704,0
2010-03-17,19.73,20.17,19.652,20.158,2804559,0
2010-03-18,20.149,20.244,19.934,20.112,2017412,0
2010-03-19,20.189,20.31,19.788,19.959,5502466,0
2010-03-22,20.046,20.759,19.954,20.555,4363908,0
2010-03-23,20.768,20.838,20.449,20.818,2594057,0
2010-03-24,20.73,20.808,20.528,20.537,2789844,0
2010-03-25,20.73,20.78,20.375,20.406,2846131,0
2010-03-26,20.563,20.695,20.415,20.512,1766950,0
2010-03-29,20.572,20.73,20.532,20.576,2317241,0
2010-03-30,20.65,20.883,20.528,20.607,1791202,0
2010-03-31,20.474,20.628,20.36,20.387,2149927,0
2010-04-01,20.55,20.726,20.431,20.641,1829717,0
2010-04-05,20.787,21.146,20.695,21.115,2003675,0
2010-04-06,21.073,21.287,21.063,21.277,2822323,0
2010-04-07,21.243,22.365,21.203,21.974,8049971,0
2010-04-08,21.804,21.991,19.755,21.587,4478143,0
2010-04-09,21.728,21.739,21.544,21.732,2257384,0
2010-04-12,21.835,22.115,21.666,22.048,4527943,0
2010-04-13,23.024,23.344,22.36,22.517,7665798,0
2010-04-14,22.475,22.7,22.296,22.7,3483839,0
2010-04-15,22.65,23.44,22.573,23.367,6797399,0
2010-04-16,23.303,23.459,22.941,23.077,4127023,0
2010-04-19,23.105,23.33,22.793,23.311,3151973,0
2010-04-20,23.33,23.367,22.881,23.051,4997884,0
2010-04-21,23.064,23.157,22.691,23.105,3594369,0
2010-04-22,22.954,23.736,22.929,23.669,4188191,0
2010-04-23,23.561,23.986,23.456,23.875,2371864,0
2010-04-26,23.868,24.064,23.745,23.836,0,0
2010-04-27,23.827,23.881,22.994,23.06,3472887,0
2010-04-28,23.139,23.423,23.011,23.175,2526542,0
2010-04-29,23.404,23.868,23.209,23.808,2711972,0
2010-04-30,23.783,24,23.121,23.236,2616637,0
2010-05-03,23.339,24.052,23.121,23.996,3180232,0
2010-05-04,23.6,23.669,22.849,22.98,3712002,0
2010-05-05,22.966,23.069,22.555,22.65,3905206,0
2010-05-06,22.621,22.797,20.392,21.817,4734486,0
2010-05-07,21.645,21.917,20.974,21.337,4015082,0
2010-05-10,22.399,22.793,21.891,22.722,2906793,0
2010-05-11,22.512,23.191,22.454,23.047,4073744,0
2010-05-12,23.036,23.6,22.941,23.559,3815566,0
2010-05-13,23.33,23.669,23.096,23.358,3529032,0
2010-05-14,23.307,23.307,22.535,22.797,2234920,0
2010-05-17,22.863,23.069,22.292,22.793,2207535,0
2010-05-18,22.937,23.143,22.242,22.335,2238686,0
2010-05-19,22.28,22.682,21.794,22.203,2325586,0
2010-05-20,21.826,22.139,20.856,20.909,6539738,0
2010-05-21,20.875,21.541,20.559,21.391,3958605,0
2010-05-24,21.154,21.466,21.005,21.06,2059828,0
2010-05-25,20.545,21.103,20.411,21.094,2680724,0
2010-05-26,21.128,21.587,20.783,20.996,2113789,0
2010-05-27,21.592,21.849,21.312,21.822,1824879,0
2010-05-28,21.838,21.945,21.119,21.43,2396048,0
2010-06-01,21.103,21.732,21.103,21.103,2328528,0
2010-06-02,21.203,22.004,20.958,22.004,3777761,0
2010-06-03,22.115,22.461,21.757,22.08,3510224,0
2010-06-04,21.474,21.778,20.916,20.992,3461059,0
2010-06-07,20.992,21.239,20.512,20.532,2003985,0
2010-06-08,20.671,20.88,20.289,20.83,2692241,0
2010-06-09,20.916,21.466,20.752,20.888,2309675,0
2010-06-10,21.154,21.891,21.082,21.88,2019186,0
2010-06-11,21.483,22.013,21.483,21.969,1809322,0
2010-06-14,22.105,22.547,22.029,22.093,2047969,0
2010-06-15,22.169,22.726,22.033,22.713,1918686,0
2010-06-16,22.713,22.831,22.512,22.803,1919996,0
2010-06-17,22.793,23.051,22.547,23.028,3172006,0
2010-06-18,22.963,23.358,22.901,23.227,3601612,0
2010-06-21,23.423,23.727,23.051,23.25,3283555,0
2010-06-22,23.349,23.415,22.365,22.442,3127707,0
2010-06-23,22.525,22.777,22.233,22.678,1879894,0
2010-06-24,22.602,22.652,22.033,22.102,1893767,0
2010-06-25,22.018,22.301,21.864,22.199,3184724,0
2010-06-28,22.233,22.458,21.969,22.169,1386642,0
2010-06-29,21.849,21.872,21.264,21.452,2748561,0
2010-06-30,21.449,21.884,21.278,21.32,3328559,0
2010-07-01,21.625,21.625,20.567,21.167,3051001,0
2010-07-02,21.167,21.243,20.747,20.913,2085867,0
2010-07-06,21.195,21.413,20.524,20.747,2601279,0
2010-07-07,20.641,21.396,20.62,21.333,4323060,0
2010-07-08,21.391,21.831,21.391,21.752,3731799,0
2010-07-09,21.681,22.169,21.654,22.123,3163023,0
2010-07-12,22.144,22.402,22.029,22.356,3368159,0
2010-07-13,21.849,22.449,21.348,21.43,9177423,0
2010-07-14,21.527,21.671,21.082,21.582,4310655,0
2010-07-15,21.628,21.645,20.962,21.15,4731860,0
2010-07-16,21.15,21.159,20.197,20.248,5553302,0
2010-07-19,20.36,20.514,20.121,20.261,3524612,0
2010-07-20,20.059,20.541,19.99,20.499,2884644,0
2010-07-21,20.567,20.838,20.09,20.177,3118761,0
2010-07-22,20.457,20.988,20.457,20.764,3041708,0
2010-07-23,20.721,21.005,20.559,20.971,2678287,0
2010-07-26,20.913,21.231,20.768,21.221,1923821,0
2010-07-27,21.213,21.243,20.69,20.875,2290728,0
2010-07-28,20.916,20.983,20.593,20.768,2180731,0
2010-07-29,20.875,20.974,20.474,20.804,2597361,0
2010-07-30,20.545,20.923,20.484,20.852,2001987,0
2010-08-02,21.213,21.287,20.87,21.247,2707000,0
2010-08-03,21.11,21.383,21.098,21.302,2362759,0
2010-08-04,21.43,21.752,21.409,21.715,2739751,0
2010-08-05,21.628,21.769,21.413,21.761,1191814,0
2010-08-06,21.479,21.761,21.243,21.736,2244159,0
2010-08-09,21.817,21.909,21.628,21.826,1434678,0
2010-08-10,21.666,21.804,21.203,21.523,1467603,0
2010-08-11,21.047,21.091,20.541,20.58,2749633,0
2010-08-12,20.356,20.681,20.31,20.588,1502528,0
2010-08-13,20.588,20.628,20.36,20.462,1258024,0
2010-08-16,20.392,20.598,20.181,20.449,1203530,0
2010-08-17,20.664,21.373,20.644,21.213,2607238,0
2010-08-18,20.909,21.221,20.712,21.091,1817461,0
2010-08-19,20.883,21.023,20.193,20.318,3118955,0
2010-08-20,20.201,20.427,19.946,20.397,2893703,0
2010-08-23,20.555,20.676,20.144,20.186,2381812,0
2010-08-24,19.819,19.968,19.443,19.661,3581692,0
2010-08-25,19.493,19.611,19.309,19.502,4844632,0
2010-08-26,19.59,19.682,19.312,19.326,4099044,0
2010-08-27,19.453,19.542,19.001,19.528,3754302,0
2010-08-30,19.413,19.569,19.157,19.157,1932923,0
2010-08-31,19.129,19.444,18.967,19.23,4633945,0
2010-09-01,19.643,20.121,19.419,20.046,3141374,0
2010-09-02,20.037,20.847,19.99,20.804,3880596,0
2010-09-03,21.128,21.203,20.598,20.971,2936393,0
2010-09-07,20.818,20.92,20.676,20.726,2425123,0
2010-09-08,20.865,21.239,20.794,21.115,2960136,0
2010-09-09,21.348,21.466,21.213,21.378,2574539,0
2010-09-10,21.405,21.715,21.378,21.633,1875747,0
2010-09-13,21.838,22.071,21.739,21.931,2784665,0
2010-09-14,21.822,22.076,21.732,21.935,2166896,0
2010-09-15,21.817,21.994,21.601,21.963,2496751,0
2010-09-16,21.891,22.013,21.625,21.739,2172664,0
2010-09-17,21.838,22.004,21.641,21.896,11863144,0
2010-09-20,21.885,22.215,21.838,22.182,2672752,0
2010-09-21,22.139,22.262,22.013,22.093,1921579,0
2010-09-22,22.135,22.661,22.026,22.169,3396262,0
2010-09-23,22.021,22.356,21.94,22.066,1859151,0
2010-09-24,22.402,22.812,22.284,22.691,2303088,0
2010-09-27,22.669,22.678,22.399,22.458,1722891,0
2010-09-28,22.598,22.925,22.093,22.858,2749571,0
2010-09-29,22.731,22.914,22.607,22.793,1719256,0
2010-09-30,22.936,23.186,22.416,22.6,2293576,0
2010-10-01,22.656,22.888,22.475,22.678,2010510,0
2010-10-04,22.713,22.858,22.162,22.365,1626745,0
2010-10-05,22.731,23.118,22.686,22.937,2241955,0
2010-10-06,22.914,23.105,22.748,22.925,1575087,0
2010-10-07,22.98,23.044,22.607,22.807,1745773,0
2010-10-08,22.845,23.273,22.7,23.163,1855177,0
2010-10-11,23.069,23.33,22.975,23.263,2133918,0
2010-10-12,22.669,22.836,21.867,22.11,8042622,0
2010-10-13,22.246,22.542,22.115,22.411,3906165,0
2010-10-14,22.442,22.569,22.237,22.394,2825965,0
2010-10-15,22.505,22.639,21.953,22.135,4361127,0
2010-10-18,22.102,22.253,21.966,22.044,1575357,0
2010-10-19,22.044,22.182,21.739,21.953,2998992,0
2010-10-20,22.021,22.344,22.018,22.262,1572270,0
2010-10-21,22.347,22.569,22.162,22.475,1905659,0
2010-10-22,22.485,22.807,22.262,22.475,1168506,0
2010-10-25,22.621,22.761,22.34,22.356,1771528,0
2010-10-26,22.139,22.555,22.021,22.305,1403859,0
2010-10-27,22.19,22.206,21.606,21.799,2807861,0
2010-10-28,21.974,22.058,21.625,21.822,1805596,0
2010-10-29,21.787,21.967,21.557,21.873,1228036,0
2010-11-01,21.891,22.284,21.891,21.991,1975865,0
2010-11-02,22.194,22.573,22.037,22.56,1794377,0
2010-11-03,22.569,22.661,22.19,22.611,2064950,0
2010-11-04,22.921,22.937,22.577,22.836,2547356,0
2010-11-05,22.901,22.941,22.722,22.831,1190724,0
2010-11-08,22.666,22.845,22.521,22.594,1701385,0
2010-11-09,22.661,22.666,22.37,22.517,1601500,0
2010-11-10,22.564,22.774,22.37,22.705,1193136,0
2010-11-11,22.512,22.709,22.305,22.669,1287401,0
2010-11-12,22.547,22.581,22.037,22.233,1740021,0
2010-11-15,22.233,22.669,22.061,22.365,1738088,0
2010-11-16,22.199,22.318,21.641,21.761,2704955,0
2010-11-17,21.72,21.958,21.625,21.901,2015746,0
2010-11-18,22.152,22.497,22.093,22.105,2463398,0
2010-11-19,22.186,22.335,21.921,22.292,1977138,0
2010-11-22,22.115,22.512,22.026,22.461,1739096,0
2010-11-23,22.162,22.382,22.041,22.37,1987438,0
2010-11-24,22.555,23.056,22.485,22.937,2278027,0
2010-11-26,22.686,23.036,22.65,22.949,1073727,0
2010-11-29,22.731,23.02,22.517,22.933,1687128,0
2010-11-30,22.618,22.993,22.566,22.737,2400416,0
2010-12-01,23.082,23.63,23.047,23.339,2777345,0
2010-12-02,23.335,24.184,23.26,24.184,2477096,0
2010-12-03,24.118,24.639,24.008,24.547,3178276,0
2010-12-06,24.538,24.749,24.315,24.581,2301515,0
2010-12-07,24.997,25.138,24.794,24.88,2994642,0
2010-12-08,24.843,24.952,24.721,24.861,1346049,0
2010-12-09,24.88,24.948,24.655,24.758,1684433,0
2010-12-10,24.82,25.216,24.736,25.138,1498858,0
2010-12-13,25.182,25.216,24.857,25.016,1994864,0
2010-12-14,25.016,25.237,24.893,25.063,1513262,0
2010-12-15,25.138,25.487,25.033,25.126,1717877,0
2010-12-16,25.096,25.285,24.976,25.143,2247531,0
2010-12-17,25.291,25.465,25.172,25.296,3619777,0
2010-12-20,25.439,25.46,25.233,25.317,1374287,0
2010-12-21,25.439,25.513,25.304,25.437,1646491,0
2010-12-22,25.437,25.555,25.262,25.321,989796,0
2010-12-23,25.194,25.396,25.155,25.266,675839,0
2010-12-27,25.285,25.46,24.852,25.378,1231250,0
2010-12-28,25.414,25.423,25.244,25.347,1018592,0
2010-12-29,25.304,25.594,25.287,25.483,1002593,0
2010-12-30,25.475,25.656,25.328,25.537,1312533,0
2010-12-31,25.494,25.64,25.287,25.45,1190875,0
2011-01-03,25.724,26.142,25.704,25.854,2233419,0
2011-01-04,25.827,25.827,25.155,25.414,3577336,0
2011-01-05,25.321,25.873,25.275,25.527,1907721,0
2011-01-06,25.46,25.523,25.163,25.225,1834506,0
2011-01-07,25.321,25.437,25.001,25.187,1639320,0
2011-01-10,25.024,25.212,24.82,25.159,1127418,0
2011-01-11,25.291,25.487,25.024,25.237,2244071,0
2011-01-12,25.432,25.492,24.824,24.972,2671470,0
2011-01-13,24.952,25.068,24.788,24.984,3370271,0
2011-01-14,25.006,25.46,24.911,25.444,1967083,0
2011-01-18,25.033,25.993,24.758,25.895,4984782,0
2011-01-19,25.296,25.543,24.981,25.391,3254530,0
2011-01-20,25.456,25.585,25.299,25.439,2247592,0
2011-01-21,25.509,25.645,25.143,25.285,1853608,0
2011-01-24,25.296,25.536,25.194,25.492,1325813,0
2011-01-25,25.285,25.347,24.839,25.168,2203784,0
2011-01-26,25.163,25.399,25.006,25.266,1628279,0
2011-01-27,25.187,25.523,25.089,25.496,1924630,0
2011-01-28,25.543,25.613,24.478,24.538,3132830,0
2011-01-31,24.573,24.806,24.506,24.668,2716898,0
2011-02-01,24.807,25.364,24.708,25.271,2121075,0
2011-02-02,25.172,25.396,24.987,25.046,1539772,0
2011-02-03,25.038,25.722,24.956,25.659,2157413,0
2011-02-04,25.691,26.264,25.65,26.162,2221719,0
2011-02-07,26.228,26.411,26.099,26.333,2153914,0
2011-02-08,26.399,26.584,26.378,26.57,1604217,0
2011-02-09,26.54,26.733,26.415,26.626,1203502,0
2011-02-10,26.528,26.974,26.509,26.94,1540054,0
2011-02-11,26.626,26.919,26.461,26.919,1272747,0
2011-02-14,26.931,26.953,26.685,26.803,2396050,0
2011-02-15,26.72,26.806,26.626,26.702,831337,0
2011-02-16,26.876,27.004,26.662,26.834,1860411,0
2011-02-17,26.747,26.923,26.685,26.803,1563611,0
2011-02-18,26.803,27.08,26.652,27.063,1987609,0
2011-02-22,26.775,27.075,26.354,26.415,2030765,0
2011-02-23,26.438,26.481,25.622,25.899,2257215,0
2011-02-24,25.836,26.151,25.513,25.854,1715231,0
2011-02-25,26.018,26.156,25.899,26.132,1127818,0
2011-02-28,26.217,26.448,26.132,26.396,1569819,0
2011-03-01,26.408,26.517,25.514,25.734,3014270,0
2011-03-02,25.717,25.981,25.546,25.741,1711301,0
2011-03-03,26.063,26.69,26.051,26.491,1963706,0
2011-03-04,26.443,26.547,26.023,26.276,1420280,0
2011-03-07,26.468,26.52,25.724,26.028,1388826,0
2011-03-08,26.137,26.631,25.928,26.528,1449360,0
2011-03-09,26.491,26.698,26.142,26.667,1206601,0
2011-03-10,26.222,26.425,26.043,26.165,1984699,0
2011-03-11,26.125,26.359,25.923,26.264,1389161,0
2011-03-14,26.055,26.252,25.699,26.023,1511242,0
2011-03-15,25.225,25.873,25.138,25.708,2667846,0
2011-03-16,25.496,25.559,25.068,25.296,3260305,0
2011-03-17,25.664,25.885,25.483,25.697,2317805,0
2011-03-18,26.081,26.239,25.819,25.887,2380347,0
2011-03-21,26.218,26.496,26.132,26.329,1159738,0
2011-03-22,26.255,26.337,26.137,26.231,1509506,0
2011-03-23,26.184,26.5,25.99,26.461,1222418,0
2011-03-24,26.561,26.83,26.329,26.733,1741360,0
2011-03-25,26.78,27.096,26.657,26.857,1717510,0
2011-03-28,26.898,27.098,26.806,26.834,1422801,0
2011-03-29,26.747,27.242,26.636,27.178,1743206,0
2011-03-30,27.404,27.493,27.327,27.399,1656090,0
2011-03-31,27.358,27.565,27.256,27.538,1448392,0
2011-04-01,27.647,28.102,27.594,27.976,2787327,0
2011-04-04,28.015,28.092,27.778,28.092,1658286,0
2011-04-05,28.052,28.377,27.957,28.354,2744720,0
2011-04-06,28.781,29.634,28.706,29.15,4550112,0
2011-04-07,29.08,29.277,28.779,28.815,3507265,0
2011-04-08,28.952,28.998,28.327,28.605,3359375,0
2011-04-11,28.721,28.861,28.513,28.679,3310282,0
2011-04-12,28.204,28.563,27.207,27.419,5534880,0
2011-04-13,27.957,28.135,27.319,27.588,3455553,0
2011-04-14,27.428,27.832,27.331,27.739,1782162,0
2011-04-15,27.757,27.907,27.499,27.706,2409826,0
2011-04-18,27.224,27.423,26.989,27.191,2311229,0
2011-04-19,27.249,27.368,26.941,27.114,1893033,0
2011-04-20,27.499,27.915,27.455,27.66,2713583,0
2011-04-21,27.861,28.047,27.775,27.957,1568050,0
2011-04-25,28.09,28.145,27.791,27.856,1209000,0
2011-04-26,28.013,28.302,27.946,28.199,1460243,0
2011-04-27,28.208,28.712,28.135,28.695,2093990,0
2011-04-28,28.774,28.884,28.422,28.623,1447155,0
2011-04-29,28.659,28.863,28.597,28.622,2526963,0
2011-05-02,28.655,28.824,28.311,28.535,1818502,0
2011-05-03,28.531,28.675,28.043,28.266,1593490,0
2011-05-04,28.241,28.358,27.949,28.249,2592237,0
2011-05-05,28.121,28.641,27.898,28.121,2225239,0
2011-05-06,28.469,28.76,28.195,28.307,2079567,0
2011-05-09,28.332,28.807,28.297,28.486,1316323,0
2011-05-10,28.641,28.794,28.504,28.724,1341775,0
2011-05-11,28.724,28.786,27.993,28.314,2050058,0
2011-05-12,28.28,28.646,28.081,28.598,1246721,0
2011-05-13,28.623,28.675,28.13,28.419,1547190,0
2011-05-16,28.275,28.412,28.179,28.284,1864250,0
2011-05-17,28.138,28.275,27.839,28.043,1364374,0
2011-05-18,27.985,28.387,27.907,28.297,1192893,0
2011-05-19,28.496,28.598,28.145,28.297,1265499,0
2011-05-20,28.204,28.297,27.787,28.034,1199060,0
2011-05-23,27.753,28.138,27.319,27.642,1602795,0
2011-05-24,27.771,27.907,27.411,27.574,1192558,0
2011-05-25,27.428,28.232,27.394,28.095,1607999,0
2011-05-26,27.923,28.297,27.753,28.171,1413192,0
2011-05-27,28.102,28.349,27.967,28.026,1355495,0
2011-05-31,28.2,28.423,27.833,28.304,3235375,0
2011-06-01,28.241,28.29,27.02,27.029,2040337,0
2011-06-02,26.985,27.259,26.874,27.139,2098859,0
2011-06-03,26.764,27.327,26.654,26.756,2527334,0
2011-06-06,26.73,26.985,26.61,26.772,1420505,0
2011-06-07,26.9,27.078,26.712,26.772,1381442,0
2011-06-08,26.772,26.84,26.576,26.668,1329678,0
2011-06-09,26.703,26.883,26.557,26.739,1259961,0
2011-06-10,26.695,26.772,26.389,26.42,1301740,0
2011-06-13,26.525,26.85,26.448,26.712,1852985,0
2011-06-14,26.909,27.583,26.832,27.522,1591210,0
2011-06-15,27.522,27.574,27.078,27.165,2022534,0
2011-06-16,27.173,27.791,27.045,27.696,3171366,0
2011-06-17,28.086,28.223,27.856,27.993,3371423,0
2011-06-20,27.976,28.404,27.864,28.232,1303576,0
2011-06-21,28.368,28.871,28.232,28.853,1596040,0
2011-06-22,28.828,29.007,28.579,28.598,1436003,0
2011-06-23,28.213,28.812,28.052,28.751,1730129,0
2011-06-24,28.948,28.948,28.171,28.513,3379331,0
2011-06-27,28.425,29.246,28.223,29.219,2716410,0
2011-06-28,29.356,30.448,29.324,30.399,4683382,0
2011-06-29,30.688,30.903,30.237,30.723,3555671,0
2011-06-30,30.634,31.072,30.584,30.704,4019519,0
2011-07-01,30.786,31.319,30.711,31.269,3448435,0
2011-07-05,31.31,31.337,30.976,31.215,2294131,0
2011-07-06,31.19,31.337,31.012,31.114,3104529,0
2011-07-07,31.114,31.396,30.892,31.182,3578042,0
2011-07-08,30.772,31.284,30.703,31.25,2242659,0
2011-07-11,30.848,30.994,30.469,30.711,3203681,0
2011-07-12,30.583,30.703,29.348,29.417,6021896,0
2011-07-13,29.847,29.951,29.282,29.437,3607024,0
2011-07-14,29.511,29.805,29.11,29.211,2412120,0
2011-07-15,29.384,29.486,29.025,29.264,1694877,0
2011-07-18,29.066,29.145,28.502,28.682,1892901,0
2011-07-19,28.972,29.384,28.879,29.384,2219671,0
2011-07-20,29.307,29.357,29.033,29.16,1780354,0
2011-07-21,29.324,29.864,29.16,29.519,1945042,0
2011-07-22,29.453,29.582,29.204,29.333,1330274,0
2011-07-25,29.118,29.478,29.025,29.391,1907398,0
2011-07-26,29.264,29.365,28.785,28.972,1858753,0
2011-07-27,28.912,28.931,28.15,28.493,3827984,0
2011-07-28,28.466,29.365,28.447,28.997,3476741,0
2011-07-29,28.752,29.155,28.401,28.82,2183190,0
2011-08-01,29.195,29.264,27.936,28.191,3161901,0
2011-08-02,27.971,28.184,27.012,27.021,3988242,0
2011-08-03,26.993,27.996,26.361,27.883,5013723,0
2011-08-04,27.466,27.826,26.771,26.78,4875185,0
2011-08-05,27.277,27.62,26.361,27.054,7029498,0
2011-08-08,26.462,26.812,25.188,25.239,6050402,0
2011-08-09,25.848,26.831,24.955,26.78,5525718,0
2011-08-10,26.224,26.659,25.633,25.66,5052395,0
2011-08-11,25.993,27.576,25.751,27.157,3808439,0
2011-08-12,27.354,27.85,27.021,27.704,2817443,0
2011-08-15,27.867,28.063,27.421,28.063,2483156,0
2011-08-16,27.893,28.228,27.466,27.834,2867302,0
2011-08-17,27.962,28.099,27.106,27.43,2330875,0
2011-08-18,26.609,26.702,25.436,25.668,4490871,0
2011-08-19,25.315,26.265,25.307,25.571,3828712,0
2011-08-22,26.103,26.265,25.59,25.787,2496014,0
2011-08-23,25.871,26.764,25.751,26.748,2938432,0
2011-08-24,26.609,27.173,26.427,27.121,2686340,0
2011-08-25,27.267,27.406,26.394,26.499,2171221,0
2011-08-26,26.456,27.576,26.027,27.55,2771645,0
2011-08-29,27.875,28.28,27.791,28.271,1839713,0
2011-08-30,28.081,28.879,28.047,28.682,2127150,0
2011-08-31,28.76,29.395,28.312,28.666,3526430,0
2011-09-01,28.604,29.075,28.174,28.219,2614010,0
2011-09-02,27.678,27.918,27.309,27.454,1864076,0
2011-09-06,26.626,27.662,26.257,27.593,2912692,0
2011-09-07,28.012,28.338,27.565,28.312,2962332,0
2011-09-08,28.159,28.423,27.816,27.971,1746874,0
2011-09-09,27.637,27.952,27.303,27.671,3209843,0
2011-09-12,27.303,28.135,27.2,28.091,2823860,0
2011-09-13,28.081,29.478,27.875,29.417,4727571,0
2011-09-14,29.462,30.479,29.118,30.128,5955299,0
2011-09-15,30.576,30.78,30.087,30.746,3809089,0
2011-09-16,30.838,31.438,30.558,31.095,5083665,0
2011-09-19,30.633,31.517,30.378,31.25,3523478,0
2011-09-20,31.377,32.355,31.095,31.362,4264775,0
2011-09-21,31.269,31.686,30.695,30.711,3333810,0
2011-09-22,29.951,30.395,29.169,29.529,5461008,0
2011-09-23,29.34,29.857,29.236,29.504,2865092,0
2011-09-26,29.741,29.913,29.033,29.913,3020727,0
2011-09-27,30.685,30.795,29.932,30.122,4386354,0
2011-09-28,30.154,30.522,29.29,29.317,2985246,0
2011-09-29,29.864,30.145,28.586,29.273,3185909,0
2011-09-30,28.969,29.219,28.502,28.502,3477890,0
2011-10-03,28.174,28.629,27.586,27.602,4865619,0
2011-10-04,27.29,28.707,26.757,28.65,4793044,0
2011-10-05,28.65,29.319,28.246,29.223,2948742,0
2011-10-06,28.854,29.285,28.394,29.215,4444564,0
2011-10-07,29.155,29.293,28.683,28.734,4130368,0
2011-10-10,29.357,29.87,29.236,29.805,2570313,0
2011-10-11,29.692,30.032,29.554,29.768,2677526,0
2011-10-12,30.078,30.196,29.624,29.649,5389090,0
2011-10-13,29.504,29.504,27.629,28.86,5122460,0
2011-10-14,29.113,29.122,28.159,28.604,3506982,0
2011-10-17,28.494,28.863,28.384,28.587,2536551,0
2011-10-18,28.77,29.5,28.502,29.285,2914859,0
2011-10-19,29.241,29.836,29.094,29.199,2865254,0
2011-10-20,29.388,29.844,29.113,29.646,2984612,0
2011-10-21,30.006,30.54,29.836,30.412,2912382,0
2011-10-24,30.523,31.332,30.488,31.168,2494094,0
2011-10-25,30.951,31.193,30.593,30.84,2728764,0
2011-10-26,31.202,31.461,30.488,30.858,2746383,0
2011-10-27,31.624,33.507,31.624,32.965,5982849,0
2011-10-28,32.828,33.652,32.612,33.206,3220728,0
2011-10-31,32.672,33.63,32.577,32.747,3758845,0
2011-11-01,31.899,32.627,31.606,31.984,3727059,0
2011-11-02,32.464,33.076,32.217,32.896,3119540,0
2011-11-03,33.301,34.562,33.163,34.505,4955974,0
2011-11-04,34.238,34.805,33.936,34.627,2663145,0
2011-11-07,34.505,34.865,33.877,34.186,2927708,0
2011-11-08,34.538,34.967,34.134,34.908,2427998,0
2011-11-09,34.089,34.627,33.747,33.833,2887139,0
2011-11-10,34.376,34.82,34.117,34.53,1847021,0
2011-11-11,34.967,35.578,34.838,35.405,2109495,0
2011-11-14,35.243,35.681,35.063,35.451,1696160,0
2011-11-15,35.331,35.809,35.054,35.648,1731635,0
2011-11-16,35.174,35.717,35.003,35.072,2826497,0
2011-11-17,35.035,35.217,34.219,34.393,2960669,0
2011-11-18,34.453,34.59,34.194,34.425,2153718,0
2011-11-21,34.152,34.324,33.659,33.877,2537624,0
2011-11-22,33.988,34.238,33.644,33.868,1844118,0
2011-11-23,33.61,33.775,33.163,33.215,1768807,0
2011-11-25,32.896,33.488,32.868,33.033,630898,0
2011-11-28,33.98,34.357,33.738,34.262,1538243,0
2011-11-29,34.305,34.779,34.089,34.522,2402093,0
2011-11-30,35.49,36.252,35.317,35.808,3479867,0
2011-12-01,35.938,36.403,35.614,35.915,1640952,0
2011-12-02,36.267,36.499,35.681,35.767,2280210,0
2011-12-05,36.525,36.67,36.199,36.585,3880995,0
2011-12-06,36.727,37.003,36.504,36.57,2738365,0
2011-12-07,35.965,36.111,35.56,35.767,3306765,0
2011-12-08,35.441,35.921,35.184,35.339,3435504,0
2011-12-09,35.57,36.344,35.519,36.154,2211034,0
2011-12-12,35.742,35.8,34.926,35.277,2739995,0
2011-12-13,35.356,35.708,34.53,34.708,2306148,0
2011-12-14,34.7,34.813,34.357,34.643,2314977,0
2011-12-15,35.105,35.243,34.643,35.045,1726249,0
2011-12-16,35.405,36.181,35.209,35.614,3343084,0
2011-12-19,36.13,36.336,35.543,35.681,1593837,0
2011-12-20,36.276,37.322,36.164,37.168,2645288,0
2011-12-21,37.306,37.357,36.747,37.074,2077672,0
2011-12-22,37.047,37.229,36.694,36.849,1363333,0
2011-12-23,37.074,37.565,36.84,37.565,907917,0
2011-12-27,37.486,37.892,37.248,37.73,951687,0
2011-12-28,37.814,38.072,37.393,37.616,1869089,0
2011-12-29,37.712,38.174,37.694,38.107,1300440,0
2011-12-30,38.028,38.098,37.478,37.494,1252294,0
2012-01-03,38.423,38.631,37.349,37.624,3015474,0
2012-01-04,37.583,38.184,37.185,38.14,2658392,0
2012-01-05,38.09,38.83,37.677,38.804,2039856,0
2012-01-06,38.884,39.066,38.496,38.875,2164648,0
2012-01-09,38.905,39.051,38.606,38.838,2373069,0
2012-01-10,39.128,39.391,38.202,38.697,3105255,0
2012-01-11,38.522,39.037,38.48,38.884,1855858,0
2012-01-12,39.029,39.625,38.938,39.426,3686426,0
2012-01-13,39.249,40.118,39.022,40.056,3273904,0
2012-01-17,40.628,40.921,40.017,40.232,4178285,0
2012-01-18,39.029,39.644,38.512,39.142,6111712,0
2012-01-19,39.402,39.54,39.022,39.323,4098540,0
2012-01-20,39.205,39.533,39.013,39.426,3450067,0
2012-01-23,39.434,40.396,39.388,39.608,3474876,0
2012-01-24,39.608,40.3,39.388,40.29,2164799,0
2012-01-25,40.194,40.3,39.566,40.186,2856994,0
2012-01-26,40.498,40.567,40.007,40.223,2041751,0
2012-01-27,40.118,40.376,39.86,40.145,1790129,0
2012-01-30,39.653,40.412,39.581,40.24,1680366,0
2012-01-31,40.461,40.619,40.105,40.28,2265893,0
2012-02-01,40.74,40.904,40.558,40.62,2244038,0
2012-02-02,40.697,40.896,40.429,40.531,1698359,0
2012-02-03,41.118,41.699,40.955,41.68,2856260,0
2012-02-06,41.627,41.902,41.282,41.475,1677449,0
2012-02-07,41.359,41.68,40.921,41.491,3378329,0
2012-02-08,41.533,42.171,41.31,42.138,2972687,0
2012-02-09,42.196,42.251,41.256,41.602,2479295,0
2012-02-10,41.354,41.828,41.069,41.782,2036951,0
2012-02-13,42.215,43.692,42.163,43.647,3694983,0
2012-02-14,43.603,44.509,43.579,44.217,3915278,0
2012-02-15,44.502,44.527,43.588,43.692,2477170,0
2012-02-16,43.692,44.329,43.665,43.854,1825464,0
2012-02-17,43.889,44.14,43.612,43.775,2642734,0
2012-02-21,43.803,44.06,43.45,43.88,1572655,0
2012-02-22,43.942,44.287,43.743,44.262,1741452,0
2012-02-23,44.089,44.847,44.089,44.813,1870455,0
2012-02-24,44.958,45.088,44.805,44.847,1603024,0
2012-02-27,44.813,45.552,44.787,45.241,2821794,0
2012-02-28,45.408,45.432,44.985,45.166,2729397,0
2012-02-29,45.224,45.579,45.017,45.459,1933448,0
2012-03-01,45.667,45.746,45.185,45.674,2304641,0
2012-03-02,45.65,45.864,45.415,45.822,1664804,0
2012-03-05,45.847,46.219,45.635,46.036,2464825,0
2012-03-06,45.718,45.813,44.709,45.019,3624740,0
2012-03-07,45.064,45.657,44.942,45.52,1348615,0
2012-03-08,45.918,46.028,45.432,45.544,3071555,0
2012-03-09,45.709,45.864,45.251,45.635,2727479,0
2012-03-12,45.728,45.822,45.52,45.59,1441913,0
2012-03-13,45.822,46.019,45.278,45.985,2604043,0
2012-03-14,46.109,46.254,45.323,45.59,2063620,0
2012-03-15,45.59,45.65,44.847,45.348,2943859,0
2012-03-16,45.305,45.52,44.994,45.064,3686184,0
2012-03-19,44.917,44.994,44.468,44.882,2774585,0
2012-03-20,44.735,45.746,44.338,45.616,2362398,0
2012-03-21,45.616,46.806,45.616,46.538,2930977,0
2012-03-22,46.375,46.581,45.942,46.349,2295042,0
2012-03-23,46.488,46.555,45.864,46.288,1914907,0
2012-03-26,46.702,47.223,46.658,47.092,2227847,0
2012-03-27,47.213,47.506,47.014,47.107,1677943,0
2012-03-28,47.066,47.159,46.254,46.763,1691508,0
2012-03-29,46.626,46.866,46.254,46.824,1210271,0
2012-03-30,47.186,47.223,46.52,46.686,1813588,0
2012-04-02,46.892,47.288,46.443,47.159,1842866,0
2012-04-03,46.359,46.836,45.64,46.056,4855666,0
2012-04-04,45.918,46.012,45.422,45.682,3605355,0
2012-04-05,45.551,46.091,45.493,45.763,1483320,0
2012-04-09,45.34,45.375,44.45,44.509,2906006,0
2012-04-10,44.441,44.441,42.138,42.196,7283106,0
2012-04-11,42.758,43.206,42.449,42.828,5061268,0
2012-04-12,41.854,42.69,41.19,42.171,7112528,0
2012-04-13,41.987,42.704,41.44,42.109,3373576,0
2012-04-16,42.205,42.389,41.585,41.636,3128515,0
2012-04-17,41.943,42.427,41.535,42.297,3504633,0
2012-04-18,41.895,42.105,41.636,41.845,2143072,0
2012-04-19,41.74,41.845,40.798,40.99,2720983,0
2012-04-20,41.329,41.784,41.06,41.603,2633812,0
2012-04-23,41.215,41.215,39.898,40.012,3556703,0
2012-04-24,39.957,40.19,39.362,39.949,4538330,0
2012-04-25,40.2,40.765,40.021,40.703,3553773,0
2012-04-26,40.658,40.903,40.236,40.739,2081518,0
2012-04-27,40.92,41.535,40.806,41.153,1632674,0
2012-04-30,41.068,41.265,40.461,40.548,1821359,0
2012-05-01,40.452,41.181,40.149,40.712,4214221,0
2012-05-02,40.339,41.181,40.19,41.118,2931677,0
2012-05-03,41.265,41.476,39.648,39.657,3100800,0
2012-05-04,39.223,39.51,38.202,38.358,4297713,0
2012-05-07,38.097,38.407,37.855,37.958,3892667,0
2012-05-08,37.61,38.164,36.918,37.967,5160711,0
2012-05-09,37.569,37.69,37.186,37.36,4049391,0
2012-05-10,37.619,38.366,37.619,38.226,4845894,0
2012-05-11,37.932,38.495,37.508,37.95,2725211,0
2012-05-14,37.464,37.897,37.186,37.61,3350817,0
2012-05-15,37.464,38.252,37.454,37.569,3405674,0
2012-05-16,37.828,38.261,37.647,38.018,3180993,0
2012-05-17,38.062,38.106,36.616,36.66,4064891,0
2012-05-18,36.928,37.092,36.131,36.252,2901376,0
2012-05-21,36.374,37.454,36.279,37.369,4228808,0
2012-05-22,37.673,38.511,37.35,38.139,2867079,0
2012-05-23,37.749,38.381,37.316,38.294,2704773,0
2012-05-24,38.4,38.521,37.889,38.416,2080234,0
2012-05-25,38.617,38.701,38.261,38.452,1584680,0
2012-05-29,38.997,39.584,38.773,39.344,2069482,0
2012-05-30,38.847,38.929,38.174,38.521,2028195,0
2012-05-31,38.443,38.537,37.775,38.302,2860086,0
2012-06-01,37.629,37.932,37.299,37.396,3021113,0
2012-06-04,37.464,37.812,36.988,37.569,2560523,0
2012-06-05,36.327,36.336,33.613,33.909,12044918,0
2012-06-06,33.974,34.235,33.394,34.217,4826888,0
2012-06-07,34.537,34.866,34.087,34.259,3412152,0
2012-06-08,34.259,34.998,34.069,34.874,2658730,0
2012-06-11,35.281,35.385,33.706,33.759,3135393,0
2012-06-12,33.698,34.156,33.517,34.077,2899991,0
2012-06-13,33.898,34.139,33.437,33.619,2772948,0
2012-06-14,33.741,34.069,33.419,33.799,2344602,0
2012-06-15,34.054,34.321,33.907,34.295,2392718,0
2012-06-18,33.965,34.423,33.777,34.374,2268266,0
2012-06-19,34.626,35.281,34.617,35.038,1988037,0
2012-06-20,35.117,35.256,34.58,34.96,1602303,0
2012-06-21,35.117,35.299,33.645,33.698,2239883,0
2012-06-22,33.922,33.937,33.41,33.706,2220643,0
2012-06-25,33.457,33.594,33.17,33.488,1613494,0
2012-06-26,33.611,33.808,33.047,33.394,1942779,0
2012-06-27,33.394,33.654,33.021,33.23,1658638,0
2012-06-28,33.074,33.488,32.572,33.457,2382256,0
2012-06-29,34.001,34.91,33.93,34.91,2205365,0
2012-07-02,34.945,34.945,33.532,33.799,3012501,0
2012-07-03,33.799,35.344,33.629,35.336,1809520,0
2012-07-05,35.117,35.979,35.056,35.761,2190920,0
2012-07-06,35.656,35.875,35.038,35.23,1802680,0
2012-07-09,35.23,35.362,34.755,35.135,1890910,0
2012-07-10,35.317,35.558,34.259,34.478,2392319,0
2012-07-11,34.459,34.684,33.922,34.478,2740557,0
2012-07-12,34.441,36.98,34.423,36.644,5761829,0
2012-07-13,36.729,37.726,36.683,37.465,2788924,0
2012-07-16,37.445,37.82,36.79,37.23,3043087,0
2012-07-17,37.387,37.828,36.962,37.526,1463154,0
2012-07-18,37.422,38.956,37.24,38.866,2803682,0
2012-07-19,38.9,39.355,38.501,39.233,1820697,0
2012-07-20,39.058,39.086,38.049,38.076,2416934,0
2012-07-23,37.406,38.275,37.03,38.16,1751547,0
2012-07-24,38.244,38.252,36.669,37.097,3035170,0
2012-07-25,37.447,37.684,37.006,37.24,2145460,0
2012-07-26,37.989,38.569,37.5,37.814,1784173,0
2012-07-27,38.197,38.807,37.935,38.459,1819462,0
2012-07-30,38.477,38.736,38.031,38.111,1744138,0
2012-07-31,38.092,38.241,37.465,37.51,2007561,0
2012-08-01,37.786,37.945,36.588,36.727,2096306,0
2012-08-02,36.282,37.292,36.082,36.945,2480004,0
2012-08-03,37.483,37.675,37.11,37.483,2234255,0
2012-08-06,37.433,37.571,37.039,37.161,1480343,0
2012-08-07,37.406,38.067,37.379,37.876,1401214,0
2012-08-08,37.736,37.823,37.101,37.3,1159254,0
2012-08-09,37.361,37.361,36.927,37.24,1188516,0
2012-08-10,36.83,36.927,36.222,36.605,1607612,0
2012-08-13,36.482,36.727,36.161,36.708,1282147,0
2012-08-14,36.954,37.014,36.658,36.779,981849,0
2012-08-15,36.658,37.5,36.658,37.361,1589933,0
2012-08-16,37.361,37.885,36.917,37.729,2263356,0
2012-08-17,37.885,38.65,37.3,38.544,2040921,0
2012-08-20,38.607,38.615,37.858,37.989,1266621,0
2012-08-21,38.006,38.266,37.778,37.954,1099451,0
2012-08-22,37.954,38.371,37.858,38.04,1119898,0
2012-08-23,37.971,38.16,37.519,38.067,1219601,0
2012-08-24,37.979,39.188,37.83,38.893,2652205,0
2012-08-27,38.987,39.135,38.414,38.615,1987378,0
2012-08-28,38.552,38.948,38.189,38.43,1997306,0
2012-08-29,38.405,38.625,37.954,38.206,1573001,0
2012-08-30,37.885,37.909,37.371,37.465,1300882,0
2012-08-31,37.666,37.974,37.292,37.483,1366895,0
2012-09-04,37.285,38.119,37.213,37.729,2096350,0
2012-09-05,37.153,37.545,36.136,36.744,2633097,0
2012-09-06,36.815,37.043,36.318,36.689,3858943,0
2012-09-07,36.856,36.909,36.318,36.65,2044468,0
2012-09-10,36.65,37.249,36.395,36.753,1897208,0
2012-09-11,36.667,37.169,36.614,36.996,1722685,0
2012-09-12,37.006,37.456,36.987,37.129,1440346,0
2012-09-13,36.875,37.719,36.37,37.289,2770990,0
2012-09-14,37.231,38.527,37.12,38.501,3250189,0
2012-09-17,38.347,38.625,37.971,38.258,1968185,0
2012-09-18,38.179,38.309,37.589,37.684,1553945,0
2012-09-19,37.806,38.309,37.423,38.031,2094833,0
2012-09-20,37.962,38.371,37.571,38.197,1700723,0
2012-09-21,38.258,38.675,37.736,37.962,7751349,0
2012-09-24,37.858,38.092,37.536,37.867,1945119,0
2012-09-25,37.918,38.535,37.631,37.656,2255256,0
2012-09-26,37.711,38.022,36.954,37.039,1804833,0
2012-09-27,37.112,37.613,36.788,37.263,1532019,0
2012-09-28,37.137,37.483,36.779,37.397,1805426,0
2012-10-01,37.769,39.206,37.406,38.793,3178031,0
2012-10-02,39.014,39.336,38.275,38.535,2044982,0
2012-10-03,38.579,38.824,38.284,38.569,1639384,0
2012-10-04,38.816,39.392,38.598,38.708,1314964,0
2012-10-05,38.909,39.094,38.309,38.43,1702076,0
2012-10-08,38.387,38.44,38.013,38.241,990143,0
2012-10-09,38.206,38.216,37.12,37.213,1896426,0
2012-10-10,37.371,37.796,36.744,36.815,2967246,0
2012-10-11,38.875,41.033,38.275,39.92,7825739,0
2012-10-12,39.876,40.057,39.005,39.423,3157471,0
2012-10-15,39.65,39.893,39.169,39.623,2080505,0
2012-10-16,39.144,39.683,38.856,39.077,3091723,0
2012-10-17,39.094,39.668,38.9,39.53,1534213,0
2012-10-18,39.423,39.47,38.919,38.919,2135507,0
2012-10-19,38.846,39.178,37.893,38.067,1850529,0
2012-10-22,38.085,38.992,37.945,38.625,1531877,0
2012-10-23,38.248,38.684,38.04,38.371,1238696,0
2012-10-24,38.494,38.824,37.996,38.031,1203970,0
2012-10-25,38.3,38.606,37.507,37.629,1577574,0
2012-10-26,37.629,37.966,37.444,37.795,1319008,0
2012-10-31,38.022,39.692,37.935,39.073,2262147,0
2012-11-01,39.278,39.444,39.083,39.39,2125480,0
2012-11-02,39.553,39.553,38.284,38.284,2041380,0
2012-11-05,37.357,37.884,36.958,37.75,3714141,0
2012-11-06,37.857,37.961,37.217,37.744,2998245,0
2012-11-07,37.481,37.709,36.801,37.264,2976840,0
2012-11-08,37.105,37.394,36.652,36.7,1635217,0
2012-11-09,37.462,37.619,36.903,36.983,2462590,0
2012-11-12,37.035,37.166,36.476,36.503,1559042,0
2012-11-13,36.318,36.7,36.09,36.179,2301594,0
2012-11-14,36.222,36.276,35.069,35.138,3984923,0
2012-11-15,34.981,35.839,34.962,35.793,3160637,0
2012-11-16,35.698,36.048,35.392,35.839,2259734,0
2012-11-19,35.865,36.328,35.819,36.248,2197326,0
2012-11-20,36.292,36.417,35.636,35.759,2039802,0
2012-11-21,35.908,36.206,35.549,35.636,2136932,0
2012-11-23,35.688,36.072,35.44,35.959,879527,0
2012-11-26,35.899,36.179,35.286,36.004,2370983,0
2012-11-27,35.941,36.152,35.688,35.707,2510783,0
2012-11-28,35.488,35.917,35.204,35.873,1856630,0
2012-11-29,36.004,37.079,36.004,36.887,3694994,0
2012-11-30,36.975,37.209,36.503,36.545,6724504,0
2012-12-03,36.817,36.965,36.248,36.791,2741450,0
2012-12-04,36.85,37.15,36.476,36.891,2125564,0
2012-12-05,37.027,37.144,36.32,36.727,1824351,0
2012-12-06,37.249,37.278,36.576,36.94,2692651,0
2012-12-07,37.118,37.525,36.903,37.259,1973396,0
2012-12-10,37.194,37.52,37.045,37.194,1682948,0
2012-12-11,37.286,38.381,37.194,38.054,3130423,0
2012-12-12,38.141,38.275,37.957,38.045,2530259,0
2012-12-13,37.974,38.291,37.953,38.018,1923003,0
2012-12-14,37.816,38.215,37.807,38.141,1900967,0
2012-12-17,38.291,38.664,38.134,38.656,2197814,0
2012-12-18,38.744,39.496,38.373,39.478,2947571,0
2012-12-19,39.478,39.788,39.124,39.365,2546943,0
2012-12-20,39.478,39.85,39.082,39.822,1987970,0
2012-12-21,39.326,40.858,38.407,40.762,7095408,0
2012-12-24,40.557,41.009,40.557,41.009,1099627,0
2012-12-26,40.971,41.009,40.592,40.671,1768760,0
2012-12-27,40.62,41.108,40.567,40.971,2122263,0
2012-12-28,40.771,41.61,40.771,40.85,2104505,0
2012-12-31,40.716,41.338,40.487,41.263,2110683,0
2013-01-02,42.201,42.635,41.804,42.31,2974262,0
2013-01-03,42.441,43.086,42.239,42.441,1731437,0
2013-01-04,42.645,42.645,42.175,42.491,1929452,0
2013-01-07,42.221,42.333,42.052,42.3,1405028,0
2013-01-08,42.316,42.333,41.69,42.069,1517775,0
2013-01-09,42.098,42.362,41.973,42.06,2095579,0
2013-01-10,41.567,41.576,40.955,41.132,2944773,0
2013-01-11,41.3,41.487,40.971,41.132,2191048,0
2013-01-14,41.245,41.487,40.996,41.103,1432225,0
2013-01-15,40.858,41.859,40.858,41.61,2455667,0
2013-01-16,41.539,41.776,41.245,41.576,2100211,0
2013-01-17,42.679,43.143,40.433,41.493,5870819,0
2013-01-18,41.263,43.01,41.113,42.992,4401683,0
2013-01-22,42.759,42.841,42.123,42.333,2743978,0
2013-01-23,42.31,42.432,41.85,42.123,2216195,0
2013-01-24,42.239,43.359,42.069,42.954,1618925,0
2013-01-25,42.982,43.334,42.735,43.309,1729417,0
2013-01-28,43.405,43.528,43.104,43.442,1453590,0
2013-01-29,43.274,43.866,43.143,43.795,1651543,0
2013-01-30,43.947,44.088,43.475,43.795,2024162,0
2013-01-31,43.759,44.317,43.254,44.033,3794343,0
2013-02-01,44.23,44.982,44.093,44.903,2006855,0
2013-02-04,44.796,44.849,43.883,43.991,1804680,0
2013-02-05,44.22,44.682,43.775,44.433,2759314,0
2013-02-06,44.107,44.53,44.069,44.317,1498803,0
2013-02-07,44.326,44.521,43.918,44.157,1293687,0
2013-02-08,44.361,45.114,44.211,44.929,1599702,0
2013-02-11,44.913,45.205,44.753,44.972,1131327,0
2013-02-12,45,45.566,44.982,45.205,1603085,0
2013-02-13,45.515,46.16,45.389,46.095,1494442,0
2013-02-14,46.11,46.719,45.94,46.524,1955757,0
2013-02-15,46.595,47.286,46.579,46.764,2722882,0
2013-02-19,46.914,47.2,46.619,47.136,1667222,0
2013-02-20,47.154,47.314,46.233,46.26,1679649,0
2013-02-21,46.136,46.223,45.056,45.104,2155709,0
2013-02-22,45.302,45.815,45.292,45.622,1359511,0
2013-02-25,45.984,46.169,45.097,45.114,1504200,0
2013-02-26,45.124,45.682,44.885,45.097,1236908,0
2013-02-27,45.16,46.648,44.964,46.348,1201242,0
2013-02-28,46.329,46.329,45.532,45.765,1519475,0
2013-03-01,45.708,46.215,45.063,45.859,1946449,0
2013-03-04,45.673,45.931,45.097,45.913,1653713,0
2013-03-05,46.055,46.4,45.613,45.708,2221021,0
2013-03-06,45.736,46.053,45.463,45.502,2013018,0
2013-03-07,45.586,45.647,45.266,45.292,1337207,0
2013-03-08,45.463,45.797,45.188,45.682,1348248,0
2013-03-11,45.548,45.815,45.338,45.489,1014443,0
2013-03-12,45.381,45.576,44.079,45.079,1296899,0
2013-03-13,45.079,45.424,44.832,45.222,949394,0
2013-03-14,45.365,45.365,44.947,45.16,971298,0
2013-03-15,44.92,45.398,44.92,45.027,2201279,0
2013-03-18,44.762,45.133,44.459,44.739,1044843,0
2013-03-19,44.92,45.355,44.267,44.947,1086673,0
2013-03-20,45.246,45.682,45.143,45.622,1054126,0
2013-03-21,45.246,45.576,44.686,44.757,1274300,0
2013-03-22,44.768,45.708,44.768,45.655,1189097,0
2013-03-25,45.708,45.824,44.567,44.645,1348986,0
2013-03-26,44.753,44.868,44.37,44.744,996704,0
2013-03-27,44.512,44.939,44.141,44.801,1037721,0
2013-03-28,44.858,45.566,44.725,45.497,1630475,0
2013-04-01,45.682,45.682,43.908,44.125,1753180,0
2013-04-02,44.273,44.459,43.918,44.107,1126161,0
2013-04-03,44.069,44.183,42.952,43.009,1992858,0
2013-04-04,43.142,43.803,42.952,43.742,1046017,0
2013-04-05,43.065,43.653,42.838,43.599,991530,0
2013-04-08,43.785,44.574,43.545,44.574,1636865,0
2013-04-09,44.416,45.266,44.107,45.097,2259967,0
2013-04-10,43.264,44.602,42.634,43.537,5518932,0
2013-04-11,43.634,44.149,43.235,43.254,2724113,0
2013-04-12,43.254,43.973,42.74,43.866,3506503,0
2013-04-15,43.742,43.767,42.482,42.606,2403892,0
2013-04-16,43.025,43.883,42.99,43.653,2522766,0
2013-04-17,43.441,43.441,42.262,42.473,2152463,0
2013-04-18,42.473,42.766,41.731,41.89,2320044,0
2013-04-19,41.705,42.933,41.667,42.669,1879929,0
2013-04-22,42.8,43.2,42.279,43.085,1140160,0
2013-04-23,43.208,43.653,42.942,43.565,1283262,0
2013-04-24,43.814,44.258,43.574,43.866,1086193,0
2013-04-25,43.965,44.211,43.634,43.733,1572209,0
2013-04-26,43.849,44.125,43.537,43.849,1359069,0
2013-04-29,43.883,44.504,43.512,44.248,1266287,0
2013-04-30,44.156,44.495,43.088,43.65,2601878,0
2013-05-01,43.552,43.757,42.467,42.636,2162467,0
2013-05-02,42.672,42.927,42.462,42.672,2096228,0
2013-05-03,43.137,43.161,42.538,42.592,2142758,0
2013-05-06,42.68,42.894,42.484,42.592,1343679,0
2013-05-07,42.794,43.59,42.752,43.286,1655026,0
2013-05-08,43.161,43.447,42.752,43.107,1501523,0
2013-05-09,42.902,43.624,42.861,43.359,1320579,0
2013-05-10,43.491,45.334,43.349,45.191,2588665,0
2013-05-13,44.986,45.979,44.986,45.334,2281778,0
2013-05-14,45.369,46.384,45.234,46.159,2190698,0
2013-05-15,45.983,46.356,45.866,46.276,1645973,0
2013-05-16,45.999,46.214,45.113,45.251,1449410,0
2013-05-17,45.403,45.679,45.04,45.486,2068861,0
2013-05-20,45.468,45.511,45.04,45.21,1363283,0
2013-05-21,45.287,46.167,45.173,46.044,1678722,0
2013-05-22,45.822,46.516,45.191,45.477,2097981,0
2013-05-23,45.385,46.579,44.994,46.159,2241188,0
2013-05-24,45.502,46.409,45.108,46.195,1775722,0
2013-05-28,46.72,46.774,45.971,46.365,1445909,0
2013-05-29,46.142,46.392,45.582,46.195,1015956,0
2013-05-30,46.375,46.444,45.946,46.008,1087108,0
2013-05-31,45.818,47.276,45.748,46.436,2103330,0
2013-06-03,46.686,46.703,45.486,46.259,1901068,0
2013-06-04,46.195,46.356,45.058,45.316,1728018,0
2013-06-05,44.78,44.861,42.36,42.449,4477106,0
2013-06-06,42.449,42.965,41.871,42.388,3071936,0
2013-06-07,42.902,43.321,42.716,43.08,1783662,0
2013-06-10,43.036,43.526,42.654,43.179,1778238,0
2013-06-11,42.574,43.472,42.458,43.146,1586748,0
2013-06-12,43.464,43.543,42.449,42.458,1238264,0
2013-06-13,42.521,43.349,42.36,43.213,950697,0
2013-06-14,43.117,43.51,42.36,42.44,1309887,0
2013-06-17,42.628,42.956,41.845,42.005,2045673,0
2013-06-18,42.066,42.172,41.603,41.737,2848302,0
2013-06-19,41.72,42.237,41.221,41.221,1816080,0
2013-06-20,40.713,40.98,39.869,40.003,2509120,0
2013-06-21,40.073,40.401,39.805,40.108,3255077,0
2013-06-24,39.956,40.687,39.505,40.206,2035939,0
2013-06-25,40.696,40.829,40.295,40.483,2262859,0
2013-06-26,40.945,41.311,40.571,41.025,1480285,0
2013-06-27,41.371,41.827,40.99,41.737,1653048,0
2013-06-28,41.371,41.583,40.545,40.751,3572888,0
2013-07-01,40.935,41.48,40.668,40.793,1957261,0
2013-07-02,40.935,41.293,40.588,40.777,1183463,0
2013-07-03,40.517,40.741,40.162,40.304,1315254,0
2013-07-05,40.829,40.975,40.196,40.769,1201188,0
2013-07-08,41.034,41.301,40.741,40.911,1695769,0
2013-07-09,41.407,42.218,41.044,41.913,2196565,0
2013-07-10,41.541,41.675,39.956,40.732,5828758,0
2013-07-11,41.053,41.603,40.474,41.435,5022661,0
2013-07-12,41.425,41.988,41.063,41.943,1958200,0
2013-07-15,41.837,42.029,41.561,41.808,1380739,0
2013-07-16,41.79,41.978,41.463,41.896,1299440,0
2013-07-17,41.933,42.076,41.559,41.827,1189778,0
2013-07-18,41.862,42.351,41.72,41.988,1404218,0
2013-07-19,42.104,42.104,41.453,41.656,1404198,0
2013-07-22,41.889,41.952,41.532,41.737,1529241,0
2013-07-23,41.995,41.995,41.32,41.505,1580827,0
2013-07-24,41.801,41.801,40.415,40.664,2399294,0
2013-07-25,40.529,41.398,40.505,41.38,1406877,0
2013-07-26,41.244,41.773,41.119,41.762,1204369,0
2013-07-29,41.561,42.436,41.561,42.116,1715635,0
2013-07-30,42.194,43.519,42.041,43.25,2551146,0
2013-07-31,43.278,44.145,43.278,43.869,2770334,0
2013-08-01,44.244,44.871,43.824,44.842,2515602,0
2013-08-02,44.727,44.967,44.264,44.95,1786150,0
2013-08-05,43.69,44.396,43.278,44.093,2446992,0
2013-08-06,43.869,44.052,43.519,43.869,1365993,0
2013-08-07,43.708,43.815,42.669,42.723,1485777,0
2013-08-08,42.993,43.107,42.45,42.518,1417131,0
2013-08-09,42.409,42.793,42.275,42.526,1114569,0
2013-08-12,42.268,42.544,41.781,41.856,1353734,0
2013-08-13,42.078,42.401,41.452,41.99,1495269,0
2013-08-14,42.088,42.167,41.51,41.541,1080372,0
2013-08-15,41.194,41.319,40.307,40.441,1459271,0
2013-08-16,40.388,40.621,39.664,40.085,1617514,0
2013-08-19,39.878,40.085,39.512,39.53,1385654,0
2013-08-20,39.608,40.263,39.34,40.1,2658595,0
2013-08-21,39.931,40.236,39.779,39.905,1981927,0
2013-08-22,39.956,40.7,39.915,40.477,1098686,0
2013-08-23,40.431,40.513,39.915,40.415,1424414,0
2013-08-26,40.263,40.415,40.038,40.164,1481975,0
2013-08-27,39.673,39.841,39.143,39.389,1830469,0
2013-08-28,39.557,39.761,39.225,39.404,989480,0
2013-08-29,39.34,40.156,39.225,39.779,901282,0
2013-08-30,40.022,40.038,39.262,39.359,1101683,0
2013-09-03,39.915,40.664,39.689,40.263,2041049,0
2013-09-04,40.398,41.102,40.188,41.015,2394762,0
2013-09-05,41.99,43.833,41.99,43.483,4970203,0
2013-09-06,43.582,43.769,42.705,42.85,2309576,0
2013-09-09,42.811,44.002,42.811,43.901,1934068,0
2013-09-10,44.002,45.014,43.95,44.967,2222988,0
2013-09-11,44.977,45.423,44.906,44.959,1792378,0
2013-09-12,44.942,45.156,44.763,44.871,939645,0
2013-09-13,45.031,45.069,44.324,44.809,912983,0
2013-09-16,45.345,45.363,44.871,44.986,866441,0
2013-09-17,44.833,45.075,44.638,44.95,1376888,0
2013-09-18,44.967,45.834,44.79,45.496,1454651,0
2013-09-19,45.72,46.061,45.539,45.614,974463,0
2013-09-20,45.757,45.934,44.852,44.879,2740487,0
2013-09-23,44.809,45.004,44.35,44.548,1408919,0
2013-09-24,44.646,44.942,44.602,44.674,1401838,0
2013-09-25,44.78,44.842,44.217,44.378,2006111,0
2013-09-26,44.574,45.309,44.414,44.62,1036531,0
2013-09-27,44.511,44.809,44.423,44.735,1370849,0
2013-09-30,44.388,45.3,44.264,44.977,1717484,0
2013-10-01,44.826,46.078,44.646,45.953,2878487,0
2013-10-02,45.557,46.165,45.376,46.087,2268797,0
2013-10-03,45.8,45.934,45.228,45.623,1348809,0
2013-10-04,45.489,46.115,45.38,45.862,1656054,0
2013-10-07,45.263,45.489,45.1,45.139,1701779,0
2013-10-08,45.1,45.462,44.574,44.717,2498779,0
2013-10-09,43.06,43.41,41.023,41.916,7435768,0
2013-10-10,42.041,43.146,41.936,42.877,4628284,0
2013-10-11,42.859,43.021,42.108,42.327,2898566,0
2013-10-14,42.25,43.223,42.108,43.036,1974481,0
2013-10-15,42.793,43.136,42.48,42.885,1989803,0
2013-10-16,43.06,43.787,42.66,43.599,2513563,0
2013-10-17,43.136,43.76,42.801,43.752,1669580,0
2013-10-18,43.627,44.093,43.627,44.018,1910325,0
2013-10-21,43.894,44.045,43.545,43.95,1550658,0
2013-10-22,44.197,44.709,43.976,44.646,1933350,0
2013-10-23,44.288,44.34,43.848,43.956,1608393,0
2013-10-24,43.936,44.539,43.936,44.278,863302,0
2013-10-25,44.405,45.528,43.983,45.528,1705796,0
2013-10-28,45.446,45.706,45.196,45.41,1557156,0
2013-10-29,45.392,45.771,45.367,45.754,1013100,0
2013-10-30,45.781,46.301,45.205,45.401,1795441,0
2013-10-31,45.519,45.602,44.7,44.809,2081889,0
2013-11-01,44.8,45.51,43.891,44.413,3032180,0
2013-11-04,44.674,46.724,44.655,46.66,3138495,0
2013-11-05,44.96,44.96,43.829,44.194,5136907,0
2013-11-06,44.51,44.51,43.233,43.405,3365690,0
2013-11-07,43.514,43.612,41.751,41.804,3301191,0
2013-11-08,41.912,42.426,41.642,42.382,1826135,0
2013-11-11,42.46,42.488,42.003,42.112,1775090,0
2013-11-12,41.931,42.488,41.931,42.264,1667934,0
2013-11-13,41.833,41.986,41.237,41.804,3003599,0
2013-11-14,41.894,42.047,41.474,41.902,1755962,0
2013-11-15,42.129,42.533,41.717,42.228,1807118,0
2013-11-18,42.47,42.478,42.146,42.164,1559905,0
2013-11-19,42.228,42.324,41.607,41.768,2023307,0
2013-11-20,41.842,42.056,41.382,41.49,1789662,0
2013-11-21,41.842,42.47,41.408,42.363,1761747,0
2013-11-22,42.524,42.801,42.309,42.587,1342604,0
2013-11-25,42.677,42.74,41.768,42.038,1453257,0
2013-11-26,42.056,42.264,41.751,41.886,1573473,0
2013-11-27,41.851,42.112,41.454,41.742,1882742,0
2013-11-29,41.851,41.976,41.572,41.842,962569,0
2013-12-02,42.003,42.775,41.464,42.363,2418314,0
2013-12-03,42.434,42.9,42.038,42.552,3250033,0
2013-12-04,42.821,42.84,41.408,42.038,2968555,0
2013-12-05,42.103,42.219,41.563,41.877,1275539,0
2013-12-06,42.426,42.894,42.219,42.668,1756631,0
2013-12-09,42.821,43.271,42.578,42.713,1539220,0
2013-12-10,42.704,43.279,42.497,42.974,1471718,0
2013-12-11,42.926,43.154,42.256,42.309,1837255,0
2013-12-12,42.191,42.426,41.507,41.732,2256620,0
2013-12-13,41.986,42.02,41.167,41.582,2356148,0
2013-12-16,41.669,42.316,41.65,42.272,1491401,0
2013-12-17,42.191,42.497,42.112,42.353,1921215,0
2013-12-18,42.264,43.181,41.886,43.181,2071793,0
2013-12-19,43.252,43.252,42.632,43.173,1416672,0
2013-12-20,41.005,41.356,39.572,41.023,9699077,0
2013-12-23,41.014,41.624,40.824,41.49,2988697,0
2013-12-24,41.293,41.742,41.157,41.633,634214,0
2013-12-26,41.931,42.604,41.732,42.382,1759857,0
2013-12-27,42.488,42.713,42.264,42.613,890440,0
2013-12-30,42.713,43.369,42.543,42.859,1329485,0
2013-12-31,42.945,43.147,42.497,42.723,1465942,0
2014-01-02,42.723,42.811,41.768,41.993,1704407,0
2014-01-03,41.94,42.299,41.535,41.804,1748252,0
2014-01-06,41.976,42.146,40.976,41.077,2067232,0
2014-01-07,41.273,41.474,41.111,41.255,2053111,0
2014-01-08,41.32,41.516,40.851,41.255,2107267,0
2014-01-09,41.362,42.065,41.195,41.894,1875736,0
2014-01-10,42.056,43.233,41.833,42.894,2863144,0
2014-01-13,42.641,43.558,42.382,42.65,2581456,0
2014-01-14,43.477,43.53,42.407,43.353,2880270,0
2014-01-15,41.408,42.056,39.942,41.417,12983254,0
2014-01-16,41.362,42.065,41.228,41.966,4379344,0
2014-01-17,41.785,42.935,41.589,42.811,3362688,0
2014-01-21,42.84,43.262,42.391,42.677,2830894,0
2014-01-22,42.955,43.128,42.686,43.037,2063788,0
2014-01-23,42.868,43.037,42.324,42.749,3495135,0
2014-01-24,42.248,42.552,40.475,40.546,5733732,0
2014-01-27,40.789,40.824,39.683,40.069,3206105,0
2014-01-28,40.213,40.421,39.701,39.934,3700010,0
2014-01-29,39.925,40.234,39.563,39.952,3351277,0
2014-01-30,40.296,40.313,39.863,40.024,2400942,0
2014-01-31,39.443,39.979,39.347,39.726,2536958,0
2014-02-03,39.636,40.459,38.415,38.615,4930064,0
2014-02-04,38.731,39.85,38.668,39.708,3838710,0
2014-02-05,40.186,41.108,39.97,40.024,6015609,0
2014-02-06,39.989,40.387,39.853,40.106,2727659,0
2014-02-07,40.215,40.423,39.529,39.998,3800887,0
2014-02-10,40.234,40.397,39.164,39.925,2438157,0
2014-02-11,39.925,40.641,39.872,40.54,2907048,0
2014-02-12,40.575,40.937,40.397,40.568,2059069,0
2014-02-13,40.322,40.875,40.195,40.397,2231693,0
2014-02-14,40.17,40.73,40.124,40.675,1699422,0
2014-02-18,40.675,40.993,40.568,40.857,1707166,0
2014-02-19,40.656,41.075,40.505,40.784,1377328,0
2014-02-20,40.75,41.212,40.648,41.175,1337541,0
2014-02-21,41.281,41.454,40.951,41.243,1843567,0
2014-02-24,41.416,41.815,41.329,41.598,1399664,0
2014-02-25,41.598,41.815,41.49,41.651,1903336,0
2014-02-26,41.68,42.227,41.68,41.913,1460328,0
2014-02-27,41.96,43.053,41.792,43.021,3276536,0
2014-02-28,43.108,43.108,42.276,42.675,2728582,0
2014-03-03,42.549,42.809,41.411,42.068,4501778,0
2014-03-04,42.594,42.638,42.185,42.368,1594066,0
2014-03-05,42.368,44.076,42.368,43.96,4352056,0
2014-03-06,44.086,44.294,43.733,43.912,1650620,0
2014-03-07,44.056,44.374,43.914,44.355,1619637,0
2014-03-10,44.394,44.683,43.951,44.403,1401516,0
2014-03-11,44.364,44.421,43.902,44.148,1754073,0
2014-03-12,43.859,44.221,43.479,44.201,1219749,0
2014-03-13,44.32,44.691,43.551,43.768,1868674,0
2014-03-14,43.561,44.03,43.515,43.876,2244189,0
2014-03-17,44.268,45.351,44.165,45.134,2847053,0
2014-03-18,45.071,45.948,44.834,45.605,2400692,0
2014-03-19,45.624,45.821,44.709,45.134,1534294,0
2014-03-20,44.917,45.105,44.519,44.953,1228177,0
2014-03-21,45.471,45.471,44.165,44.421,4654485,0
2014-03-24,44.809,44.998,44.32,44.43,2214158,0
2014-03-25,44.746,44.98,44.338,44.519,2501815,0
2014-03-26,44.691,44.936,43.869,43.987,3582282,0
2014-03-27,43.995,44.294,43.344,43.768,1996231,0
2014-03-28,43.651,44.746,43.642,44.294,1625184,0
2014-03-31,44.465,44.771,44.231,44.582,1592774,0
2014-04-01,44.881,45.605,44.566,45.079,3144740,0
2014-04-02,45.097,46.037,45.071,45.557,2308610,0
2014-04-03,45.741,46.96,45.65,46.301,2983601,0
2014-04-04,46.681,47.206,45.903,46.121,3095294,0
2014-04-07,46.002,46.211,45.269,45.523,2216526,0
2014-04-08,45.451,46.491,45.395,45.976,3238476,0
2014-04-09,46.219,47.052,45.778,46.066,3583322,0
2014-04-10,46.074,46.501,45.548,45.876,3709456,0
2014-04-11,47.15,47.216,43.978,45.088,7507228,0
2014-04-14,45.634,46.283,45.125,45.597,3027817,0
2014-04-15,45.668,45.668,44.709,45.282,2837044,0
2014-04-16,45.741,46.121,45.144,45.351,3406331,0
2014-04-17,45.269,45.676,45.234,45.326,2683016,0
2014-04-21,45.387,45.567,44.926,45.216,1731128,0
2014-04-22,45.189,45.866,45.035,45.693,1992585,0
2014-04-23,45.514,45.548,45.022,45.349,1418875,0
2014-04-24,45.615,45.76,45.122,45.393,1291732,0
2014-04-25,45.214,45.504,44.494,44.631,1300562,0
2014-04-28,44.95,45.258,44.261,44.932,2288359,0
2014-04-29,45.214,45.393,44.76,44.922,1278050,0
2014-04-30,44.868,45.596,44.586,45.514,1999530,0
2014-05-01,45.385,45.712,44.905,45.004,1984833,0
2014-05-02,45.149,45.393,44.848,44.932,1775845,0
2014-05-05,44.741,44.932,44.232,44.277,1976447,0
2014-05-06,44.067,44.377,43.944,44.15,1647103,0
2014-05-07,44.349,44.504,43.75,44.124,1297673,0
2014-05-08,44.177,44.494,43.66,43.85,1480164,0
2014-05-09,43.824,43.951,43.104,43.85,2256010,0
2014-05-12,43.951,44.878,43.936,44.704,1442674,0
2014-05-13,44.414,44.659,43.641,43.677,2413577,0
2014-05-14,43.723,44.224,43.613,43.741,1370810,0
2014-05-15,43.641,43.902,43.144,43.758,1804441,0
2014-05-16,43.805,43.933,43.04,43.833,1617187,0
2014-05-19,43.596,44.513,43.559,44.27,1585101,0
2014-05-20,44.004,44.048,43.144,43.442,1408907,0
2014-05-21,43.477,43.795,43.432,43.705,1055326,0
2014-05-22,43.732,44.261,43.497,43.732,1198064,0
2014-05-23,43.902,44.213,43.632,44.04,1069005,0
2014-05-27,44.115,44.292,43.979,44.277,1091803,0
2014-05-28,44.287,44.414,44.04,44.077,934873,0
2014-05-29,44.087,44.423,43.922,44.396,1022710,0
2014-05-30,44.459,44.55,44.232,44.304,1310118,0
2014-06-02,44.387,44.914,44.312,44.623,1868375,0
2014-06-03,44.486,44.76,44.322,44.569,1770824,0
2014-06-04,44.76,45.46,44.56,44.895,1840605,0
2014-06-05,44.914,45.29,44.532,45.122,1352509,0
2014-06-06,45.376,45.624,45.102,45.393,1123423,0
2014-06-09,45.393,46.33,45.368,45.978,1498606,0
2014-06-10,45.822,46.013,45.65,46.013,876259,0
2014-06-11,45.75,46.148,45.75,46.049,1255473,0
2014-06-12,45.778,45.778,44.731,45.102,1968404,0
2014-06-13,45.205,45.44,44.895,45.051,1334516,0
2014-06-16,44.868,45.187,44.532,44.922,1120869,0
2014-06-17,44.722,45.159,44.55,45.069,1206661,0
2014-06-18,45.085,45.258,44.669,45.222,1001225,0
2014-06-19,45.178,45.376,44.831,45.06,1045266,0
2014-06-20,45.268,45.668,45.014,45.376,2095424,0
2014-06-23,45.305,45.787,45.141,45.285,705438,0
2014-06-24,45.168,45.556,44.569,44.677,1221429,0
2014-06-25,44.569,44.814,44.35,44.751,832581,0
2014-06-26,44.722,44.878,44.414,44.858,873067,0
2014-06-27,44.878,45.112,44.686,45.094,730662,0
2014-06-30,45.004,45.205,44.605,44.976,1158774,0
2014-07-01,45.051,45.248,44.677,44.795,1986309,0
2014-07-02,44.741,45.022,44.669,44.814,1151178,0
2014-07-03,44.986,45.641,44.938,45.514,794867,0
2014-07-07,45.596,45.605,45.065,45.222,2020990,0
2014-07-08,45.178,45.295,44.767,44.986,1721381,0
2014-07-09,45.168,45.238,44.414,44.541,1995060,0
2014-07-10,44.03,44.349,43.705,43.763,4444483,0
2014-07-11,42.031,42.142,41.052,41.942,8382805,0
2014-07-14,42.087,42.177,41.335,41.344,3888253,0
2014-07-15,41.344,41.423,40.678,40.888,6178057,0
2014-07-16,41.006,41.413,40.753,41.367,4189264,0
2014-07-17,41.122,41.423,40.898,40.924,2835162,0
2014-07-18,41.024,41.315,40.795,41.224,2502757,0
2014-07-21,41.006,41.095,40.851,40.898,1477794,0
2014-07-22,40.924,41.151,40.723,40.832,2196120,0
2014-07-23,40.823,40.907,40.52,40.761,2331993,0
2014-07-24,41.007,41.271,40.907,41.134,2363955,0
2014-07-25,41.063,41.309,40.942,41.266,1839916,0
2014-07-28,41.162,41.37,41.034,41.134,2579522,0
2014-07-29,41.124,41.217,41.044,41.124,2698180,0
2014-07-30,41.124,41.217,40.942,41.071,3214325,0
2014-07-31,40.978,40.988,40.348,40.535,4643704,0
2014-08-01,40.521,40.649,40.054,40.32,1908168,0
2014-08-04,40.385,40.737,40.054,40.687,1750403,0
2014-08-05,40.412,40.596,39.7,39.973,4176037,0
2014-08-06,39.764,40.257,39.673,40.201,2135857,0
2014-08-07,40.43,40.633,39.955,40.054,1786580,0
2014-08-08,40.211,40.696,40.144,40.657,1345172,0
2014-08-11,40.795,41.007,40.687,40.704,1654277,0
2014-08-12,40.595,41.636,40.476,41.172,2693621,0
2014-08-13,41.252,41.437,40.435,40.558,2151683,0
2014-08-14,40.657,41.071,40.44,41.044,2060910,0
2014-08-15,41.28,41.33,39.837,40.046,3378181,0
2014-08-18,40.368,40.879,40.221,40.869,1427000,0
2014-08-19,40.933,41.238,40.804,41.08,1792769,0
2014-08-20,41.124,41.555,41.034,41.437,1606603,0
2014-08-21,41.417,41.747,41.134,41.673,1277802,0
2014-08-22,41.437,41.843,41.437,41.692,1028999,0
2014-08-25,41.919,42.012,41.564,41.83,818093,0
2014-08-26,41.802,41.929,41.545,41.792,1199872,0
2014-08-27,41.764,41.929,41.242,41.408,1080208,0
2014-08-28,41.338,41.483,41.08,41.328,645440,0
2014-08-29,41.584,41.584,41.179,41.38,837319,0
2014-09-02,41.483,41.729,41.053,41.29,1313275,0
2014-09-03,41.408,41.627,41.299,41.455,836812,0
2014-09-04,41.601,43.335,41.508,43.108,4180933,0
2014-09-05,42.942,43.044,42.569,42.961,1712910,0
2014-09-08,42.891,43.181,42.56,42.579,1075627,0
2014-09-09,42.468,42.658,42.148,42.304,1111108,0
2014-09-10,42.259,42.515,42.148,42.468,1106860,0
2014-09-11,42.238,42.378,41.971,42.131,982138,0
2014-09-12,41.986,42.276,41.61,41.857,1483261,0
2014-09-15,41.839,41.976,41.545,41.857,1158627,0
2014-09-16,41.857,42.02,41.417,41.875,1120164,0
2014-09-17,41.986,42.076,41.545,41.839,1748348,0
2014-09-18,41.929,42.349,41.901,42.321,1371116,0
2014-09-19,42.468,42.646,41.875,42.256,2942623,0
2014-09-22,42.066,42.242,41.545,41.719,1058687,0
2014-09-23,41.719,41.802,41.417,41.475,1184956,0
2014-09-24,41.491,42.202,41.408,42.158,1160841,0
2014-09-25,42.122,42.122,41.088,41.144,1510727,0
2014-09-26,41.053,41.692,41.053,41.584,1038514,0
2014-09-29,41.21,41.786,41.034,41.309,1585523,0
2014-09-30,41.328,41.632,40.869,41.034,1717083,0
2014-10-01,41.124,41.153,40.348,40.687,2645333,0
2014-10-02,40.752,41.636,40.458,41.555,1710570,0
2014-10-03,41.729,42.141,41.601,41.82,1831376,0
2014-10-06,42.2,42.33,41.646,42.017,1216515,0
2014-10-07,41.702,41.747,40.907,40.951,2532350,0
2014-10-08,40.841,41.929,40.633,41.875,2454679,0
2014-10-09,41.673,41.929,40.558,40.851,3567843,0
2014-10-10,39.764,39.865,38.221,38.876,7959215,0
2014-10-13,38.903,38.903,37.605,37.699,3315042,0
2014-10-14,37.661,38.29,37.425,37.562,4154433,0
2014-10-15,37.067,37.717,36.72,37.45,3915141,0
2014-10-16,36.766,37.681,36.757,37.271,3221634,0
2014-10-17,37.589,37.744,36.985,37.553,4081428,0
2014-10-20,37.349,37.945,37.349,37.835,1641391,0
2014-10-21,38.173,38.956,37.89,38.923,2210990,0
2014-10-22,39.051,39.099,38.141,38.15,1759289,0
2014-10-23,38.693,39.179,38.693,38.814,1405717,0
2014-10-24,38.961,39.256,38.656,39.227,1170628,0
2014-10-27,39.031,39.16,38.701,39.108,1083705,0
2014-10-28,39.247,39.906,39.005,39.901,1642155,0
2014-10-29,39.852,39.888,39.179,39.539,1349851,0
2014-10-30,39.41,39.842,39.237,39.722,1079216,0
2014-10-31,40.266,40.569,40.138,40.486,1742853,0
2014-11-03,40.44,40.634,40.284,40.458,1198551,0
2014-11-04,40.384,40.797,40.312,40.65,1237702,0
2014-11-05,41.376,41.547,40.643,40.853,2822177,0
2014-11-06,40.991,41.395,40.87,41.285,1873060,0
2014-11-07,41.128,41.19,40.319,40.935,2658264,0
2014-11-10,41,41,40.678,40.848,2229908,0
2014-11-11,40.505,40.991,40.458,40.843,1360709,0
2014-11-12,40.643,41.195,40.569,41.047,1735276,0
2014-11-13,41.1,41.166,40.412,40.754,1461965,0
2014-11-14,40.843,41.266,40.374,41.185,1362414,0
2014-11-17,41.067,41.138,40.705,40.816,1940867,0
2014-11-18,40.816,41.266,40.65,40.772,1442392,0
2014-11-19,40.772,41.138,40.55,41.075,1486127,0
2014-11-20,40.772,41.505,40.763,41.413,1871352,0
2014-11-21,41.928,41.928,41.366,41.557,2872061,0
2014-11-24,41.625,41.819,41.442,41.581,1761697,0
2014-11-25,41.471,41.861,41.185,41.666,1741830,0
2014-11-26,41.625,41.735,41.404,41.589,1281993,0
2014-11-28,41.542,41.745,41.256,41.552,1104082,0
2014-12-01,41.533,41.542,40.825,40.834,2062274,0
2014-12-02,40.634,41.238,40.606,41.229,1627295,0
2014-12-03,41.376,42.545,41.376,42.526,2497832,0
2014-12-04,42.499,42.958,42.288,42.878,2070805,0
2014-12-05,43.04,43.528,42.858,43.442,1809638,0
2014-12-08,43.206,43.62,42.297,42.858,1496587,0
2014-12-09,42.444,42.829,42.122,42.805,1500822,0
2014-12-10,42.406,42.72,42.149,42.323,2307119,0
2014-12-11,43.234,43.234,42.545,42.692,2011474,0
2014-12-12,43.253,43.253,41.839,41.882,2564276,0
2014-12-15,41.948,42.213,41.461,41.598,1628773,0
2014-12-16,41.514,42.306,41.343,41.376,1373679,0
2014-12-17,41.442,41.847,40.877,41.718,1684748,0
2014-12-18,42.371,42.82,41.681,42.82,1835745,0
2014-12-19,42.793,43.998,42.793,43.492,3459810,0
2014-12-22,43.638,43.86,43.317,43.85,1324568,0
2014-12-23,44.127,44.364,43.86,43.869,1177886,0
2014-12-24,44.272,44.272,43.998,44.006,888423,0
2014-12-26,44.153,44.282,43.903,43.942,911657,0
2014-12-29,43.942,44.346,43.932,44.318,1363796,0
2014-12-30,44.318,44.521,44.043,44.236,1076969,0
2014-12-31,44.457,44.466,43.685,43.722,867758,0
2015-01-02,43.989,44.438,43.272,43.575,1463614,0
2015-01-05,43.344,43.447,42.655,42.825,2081869,0
2015-01-06,42.912,42.929,41.552,42.095,1946608,0
2015-01-07,42.047,42.296,41.488,41.819,2335416,0
2015-01-08,42.252,42.783,42.122,42.765,1731760,0
2015-01-09,42.72,42.825,42.252,42.278,2268239,0
2015-01-12,42.185,42.518,41.671,41.976,1548447,0
2015-01-13,42.278,43.234,41.652,42.176,3165338,0
2015-01-14,41.874,42.066,40.797,41.304,4717306,0
2015-01-15,41.433,42.341,40.312,40.44,5382971,0
2015-01-16,40.394,41.643,40.189,41.598,3555077,0
2015-01-20,41.661,41.993,41.314,41.735,2330933,0
2015-01-21,41.552,42.323,41.395,42.167,2169956,0
2015-01-22,42.426,42.903,41.918,42.701,1968689,0
2015-01-23,42.739,43.016,42.479,42.562,1680860,0
2015-01-26,42.518,42.793,42.297,42.38,1391350,0
2015-01-27,41.8,41.8,41.075,41.735,1827067,0
2015-01-28,41.883,42.077,41.32,41.374,1987715,0
2015-01-29,41.201,41.745,40.895,41.616,2438147,0
2015-01-30,41.282,41.735,40.95,41.071,2747400,0
2015-02-02,41.096,41.763,40.671,41.598,2933413,0
2015-02-03,42.005,42.375,41.839,42.345,2011333,0
2015-02-04,41.292,41.301,38.887,39.053,9837643,0
2015-02-05,38.962,39.192,38.525,38.904,5178420,0
2015-02-06,39.063,39.469,38.71,39.158,4525049,0
2015-02-09,39.119,39.608,38.979,39.091,2684284,0
2015-02-10,39.422,39.422,38.629,39.321,2838441,0
2015-02-11,39.23,39.422,38.934,39.024,2850077,0
2015-02-12,38.979,39.163,37.904,39.073,6046408,0
2015-02-13,39.292,40.051,39.073,39.311,4718154,0
2015-02-17,39.34,39.637,39.163,39.413,3043402,0
2015-02-18,39.422,40.06,39.392,39.83,2368462,0
2015-02-19,39.802,40.098,39.691,39.737,2114551,0
2015-02-20,39.709,39.709,39.303,39.558,2862904,0
2015-02-23,39.543,39.66,38.97,39.038,2433809,0
2015-02-24,39.033,39.163,38.684,38.944,3983169,0
2015-02-25,38.904,39.33,38.814,39.25,4653397,0
2015-02-26,39.292,39.321,38.997,39.043,1698556,0
2015-02-27,39.202,39.273,38.418,38.432,2605641,0
2015-03-02,38.387,38.432,37.861,38.387,8260914,0
2015-03-03,38.184,38.423,37.954,38.017,8488376,0
2015-03-04,36.962,37.36,36.501,36.832,11184718,0
2015-03-05,36.778,37.694,36.64,37.574,5978523,0
2015-03-06,37.287,37.648,37.121,37.509,3884673,0
2015-03-09,37.436,37.934,37.25,37.805,2995910,0
2015-03-10,37.489,37.962,37.092,37.555,3960997,0
2015-03-11,37.656,37.824,37.287,37.39,4312891,0
2015-03-12,37.74,37.971,37.295,37.924,3783699,0
2015-03-13,37.785,38.111,37.203,37.767,2684449,0
2015-03-16,37.852,38.343,37.74,38.248,2286931,0
2015-03-17,37.991,40.237,37.991,39.398,8624050,0
2015-03-18,39.301,39.718,38.954,39.637,4935487,0
2015-03-19,39.562,39.598,39.091,39.282,2731801,0
2015-03-20,39.598,39.737,38.987,39.127,5843385,0
2015-03-23,39.136,39.359,38.758,39.053,5114193,0
2015-03-24,39.083,39.637,38.987,39.211,3105640,0
2015-03-25,39.389,39.498,38.748,38.748,3344561,0
2015-03-26,38.553,38.775,38.248,38.351,2408339,0
2015-03-27,38.203,38.397,37.944,38.083,1924120,0
2015-03-30,38.221,38.84,38.221,38.664,1706065,0
2015-03-31,38.562,38.693,38.248,38.328,1843882,0
2015-04-01,38.194,38.432,37.87,38.147,2218933,0
2015-04-02,38.203,38.313,37.904,37.971,2200552,0
2015-04-06,37.87,38.267,37.767,38.045,2815909,0
2015-04-07,37.648,38.008,37.054,37.317,3729258,0
2015-04-08,37.313,37.628,37.221,37.426,2350068,0
2015-04-09,37.519,37.565,37.018,37.35,2600560,0
2015-04-10,37.36,37.461,36.899,37.01,4444674,0
2015-04-13,37.092,37.279,36.807,37.018,4877435,0
2015-04-14,38.591,38.848,37.295,38.655,10343413,0
2015-04-15,38.664,38.848,38.035,38.258,4866468,0
2015-04-16,38.351,38.482,37.732,37.944,3692567,0
2015-04-17,37.748,37.934,37.37,37.499,3476020,0
2015-04-20,37.703,37.888,37.408,37.74,2834982,0
2015-04-21,37.934,38.351,37.805,38.164,3328382,0
2015-04-22,38.258,38.693,38.147,38.462,2953510,0
2015-04-23,38.267,39.091,38.24,38.914,3312884,0
2015-04-24,38.988,38.988,38.348,38.765,2800677,0
2015-04-27,38.887,39.911,38.709,39.492,4553196,0
2015-04-28,39.382,39.957,39.111,39.786,3908508,0
2015-04-29,39.642,40.414,39.399,40.097,4213093,0
2015-04-30,40.078,40.284,39.522,39.687,4571560,0
2015-05-01,39.772,40.032,39.522,39.892,2644350,0
2015-05-04,39.884,40.266,39.817,40.181,2296840,0
2015-05-05,39.827,39.874,38.682,38.775,4471367,0
2015-05-06,38.784,38.966,38.411,38.817,2085804,0
2015-05-07,38.691,39.295,38.691,39.128,1855619,0
2015-05-08,39.565,40.171,39.269,39.781,2192996,0
2015-05-11,39.669,39.772,39.382,39.548,1706846,0
2015-05-12,39.434,40.208,39.184,40.05,2276639,0
2015-05-13,40.05,40.198,39.808,39.884,2723354,0
2015-05-14,40.078,40.302,39.938,40.292,1568741,0
2015-05-15,40.339,40.432,39.762,39.837,2009397,0
2015-05-18,39.706,40.005,39.387,39.733,1881018,0
2015-05-19,39.706,39.753,39.213,39.593,1337906,0
2015-05-20,39.642,39.781,39.512,39.642,1000942,0
2015-05-21,39.603,40.005,39.565,39.753,1229176,0
2015-05-22,39.613,39.799,39.443,39.483,1070778,0
2015-05-26,39.483,39.613,39.252,39.448,1988475,0
2015-05-27,39.512,39.733,39.26,39.687,1155510,0
2015-05-28,39.574,39.799,39.483,39.622,1596041,0
2015-05-29,39.565,39.66,38.579,38.653,2537393,0
2015-06-01,38.904,39.323,38.459,38.813,1498353,0
2015-06-02,38.589,39.392,38.583,39.218,1470028,0
2015-06-03,39.425,39.622,39.007,39.603,1925918,0
2015-06-04,39.443,39.565,39.184,39.242,1603535,0
2015-06-05,39.204,39.285,38.848,39.007,1077651,0
2015-06-08,38.914,39.064,38.653,38.663,1167106,0
2015-06-09,38.663,38.998,38.589,38.813,1670742,0
2015-06-10,39.044,39.425,39.044,39.269,1589735,0
2015-06-11,39.399,39.483,39.064,39.425,1644926,0
2015-06-12,39.252,39.392,39.064,39.137,1242817,0
2015-06-15,38.904,39.054,38.513,38.998,1410127,0
2015-06-16,38.877,39.285,38.699,39.252,1227781,0
2015-06-17,39.323,39.817,39.204,39.753,1957169,0
2015-06-18,39.928,40.47,39.808,40.423,2345274,0
2015-06-19,40.376,40.404,39.938,40.023,2419370,0
2015-06-22,40.32,40.498,40.05,40.368,1448681,0
2015-06-23,40.508,40.508,40.126,40.266,1031709,0
2015-06-24,40.312,40.414,40.023,40.078,1570782,0
2015-06-25,40.097,40.188,39.697,39.799,1397348,0
2015-06-26,39.92,40.208,39.762,40.136,1518055,0
2015-06-29,39.884,39.92,39.276,39.304,2006460,0
2015-06-30,39.687,39.715,39.232,39.276,1564992,0
2015-07-01,39.463,39.502,39.074,39.269,2411210,0
2015-07-02,39.269,39.463,38.831,39.204,2020420,0
2015-07-06,38.979,39.382,38.979,39.147,1819711,0
2015-07-07,39.323,39.846,38.962,39.799,2685912,0
2015-07-08,39.651,39.772,38.904,39.12,2977901,0
2015-07-09,39.443,39.66,38.998,39.111,1771493,0
2015-07-10,39.483,39.622,39.194,39.416,1801561,0
2015-07-13,39.593,39.928,39.416,39.874,3156598,0
2015-07-14,38.617,39.343,38.15,38.28,7351102,0
2015-07-15,38.309,39.064,38.262,38.636,4950097,0
2015-07-16,38.393,39.194,38.339,39.044,2615142,0
2015-07-17,39.007,39.025,38.487,38.979,2248086,0
2015-07-20,39.034,39.434,38.877,39.285,2353650,0
2015-07-21,39.128,39.295,38.429,38.589,3342488,0
2015-07-22,38.719,39.025,37.657,37.862,2503994,0
2015-07-23,37.787,37.937,37.369,37.619,3262270,0
2015-07-24,37.677,37.855,37.275,37.565,2989152,0
2015-07-27,37.565,37.808,37.255,37.601,1792702,0
2015-07-28,37.769,38.334,37.657,38.304,2215655,0
2015-07-29,38.267,38.717,38.051,38.652,1831467,0
2015-07-30,38.475,38.697,38.284,38.344,1907347,0
2015-07-31,38.475,39.411,38.379,39.254,2661322,0
2015-08-03,39.156,39.346,37.292,38.83,1750561,0
2015-08-04,38.689,39.176,38.556,38.765,1761134,0
2015-08-05,38.838,39.103,38.07,38.334,3503501,0
2015-08-06,38.334,38.465,37.592,37.619,2984819,0
2015-08-07,37.677,37.818,37.208,37.508,2139296,0
2015-08-10,37.788,38.267,37.769,38.042,2653326,0
2015-08-11,37.818,37.842,37.077,37.292,2556796,0
2015-08-12,37.086,38.014,37.039,37.939,2362399,0
2015-08-13,37.808,37.864,37.527,37.555,1158376,0
2015-08-14,37.441,37.818,37.424,37.705,1225457,0
2015-08-17,37.536,38.051,37.377,37.846,1229830,0
2015-08-18,37.827,38.248,37.827,38.183,1599996,0
2015-08-19,38.014,38.173,37.441,37.827,1827680,0
2015-08-20,37.518,37.648,36.908,36.927,2276764,0
2015-08-21,36.806,37.255,36.627,36.738,4688111,0
2015-08-24,35.567,36.419,34.44,35.07,6630872,0
2015-08-25,35.547,35.668,34.611,34.694,7709151,0
2015-08-26,35.464,35.809,35.211,35.708,3949382,0
2015-08-27,35.96,36.588,35.877,36.55,2884960,0
2015-08-28,36.298,36.637,36.139,36.279,2139937,0
2015-08-31,36.064,36.456,35.737,36.139,2069551,0
2015-09-01,35.481,35.708,35.005,35.117,2866191,0
2015-09-02,35.698,36.12,35.587,35.941,2417320,0
2015-09-03,35.781,36.017,35.154,35.295,2948841,0
2015-09-04,34.929,35.36,34.788,35.162,2090241,0
2015-09-08,35.718,36.476,35.631,36.419,2935720,0
2015-09-09,36.655,36.796,35.904,35.97,2120849,0
2015-09-10,35.849,36.55,35.755,36.214,2104846,0
2015-09-11,35.97,36.27,35.809,36.261,1524382,0
2015-09-14,36.185,36.298,35.577,35.829,1351085,0
2015-09-15,35.96,36.419,35.772,36.27,1918009,0
2015-09-16,36.139,36.506,36.045,36.476,2419028,0
2015-09-17,36.541,36.541,35.868,35.979,2423591,0
2015-09-18,35.426,35.659,34.816,34.863,6934695,0
2015-09-21,35.014,35.277,34.722,34.863,2145910,0
2015-09-22,34.601,34.854,34.198,34.329,1978157,0
2015-09-23,34.367,34.536,34.01,34.198,1518750,0
2015-09-24,33.992,34.48,33.739,34.395,2058485,0
2015-09-25,34.49,34.703,34.16,34.421,1693949,0
2015-09-28,34.357,34.44,33.635,33.879,3758467,0
2015-09-29,33.962,34.281,33.748,34.217,3418076,0
2015-09-30,34.581,34.929,33.936,34.329,4355487,0
2015-10-01,34.49,34.676,32.979,33.288,4468742,0
2015-10-02,32.791,33.748,32.303,33.739,4604821,0
2015-10-05,33.861,34.586,33.821,34.517,2358652,0
2015-10-06,34.694,34.893,34.319,34.752,2420735,0
2015-10-07,34.919,35.698,34.901,35.668,4570760,0
2015-10-08,35.426,36.627,34.281,36.597,4429923,0
2015-10-09,36.541,36.936,36.241,36.55,3483558,0
2015-10-12,36.729,36.729,36.185,36.391,3624026,0
2015-10-13,35.819,36.374,34.901,35.587,6764274,0
2015-10-14,35.567,35.918,35.087,35.5,4757618,0
2015-10-15,35.651,35.772,35.117,35.737,4219194,0
2015-10-16,35.538,35.538,34.762,35.154,3654828,0
2015-10-19,34.976,35.182,34.499,34.732,2134725,0
2015-10-20,34.601,35.172,34.48,34.742,2618824,0
2015-10-21,34.788,35.078,34.386,34.611,2387994,0
2015-10-22,34.807,36.27,34.807,36.12,4336290,0
2015-10-23,36.309,36.704,35.894,36.601,3423510,0
2015-10-26,36.479,36.932,36.242,36.347,2197326,0
2015-10-27,36.016,36.289,35.573,36.196,2243486,0
2015-10-28,36.376,37.132,36.157,36.856,2612231,0
2015-10-29,36.801,36.97,36.553,36.876,1895810,0
2015-10-30,36.932,37.158,36.895,36.988,2622394,0
2015-11-02,37.008,38.282,36.932,38.018,4213536,0
2015-11-03,37.991,38.528,37.868,38.282,2401332,0
2015-11-04,38.331,38.575,37.916,37.991,2684487,0
2015-11-05,38.075,39.331,37.821,38.946,3737944,0
2015-11-06,39.106,39.106,38.226,38.804,2868541,0
2015-11-09,38.707,38.719,37.991,38.331,2846638,0
2015-11-10,38.255,38.575,37.923,38.217,1968118,0
2015-11-11,38.443,38.443,37.669,37.981,2189068,0
2015-11-12,37.772,38.246,36.459,36.509,6327517,0
2015-11-13,36.469,36.998,36.328,36.459,2415524,0
2015-11-16,36.431,36.998,36.367,36.998,1838006,0
2015-11-17,36.469,37.083,36.469,36.694,1534371,0
2015-11-18,36.856,37.528,36.592,37.489,1966953,0
2015-11-19,37.405,37.405,36.909,37.274,2361195,0
2015-11-20,37.489,37.868,37.348,37.509,1823289,0
2015-11-23,37.441,37.688,37.299,37.519,2077060,0
2015-11-24,37.396,37.753,37.103,37.602,2318337,0
2015-11-25,37.772,37.962,37.593,37.849,1614408,0
2015-11-27,37.878,38.169,37.781,38.094,812868,0
2015-11-30,38.169,38.415,37.962,38.331,2576764,0
2015-12-01,38.555,38.821,38.282,38.652,3094532,0
2015-12-02,38.528,38.68,37.781,37.913,2349293,0
2015-12-03,37.933,38.132,36.98,37.254,3197673,0
2015-12-04,37.405,38.055,37.318,37.913,2544156,0
2015-12-07,37.887,38.633,37.688,38.565,3167623,0
2015-12-08,37.971,38.301,37.726,37.971,2450788,0
2015-12-09,37.763,38.652,37.688,37.991,2306161,0
2015-12-10,37.962,38.226,37.716,37.923,1705563,0
2015-12-11,37.348,37.887,37.083,37.283,2486563,0
2015-12-14,37.414,37.688,36.988,37.688,1969907,0
2015-12-15,37.923,38.094,37.434,37.621,2270589,0
2015-12-16,37.923,38.291,37.434,38.055,2189175,0
2015-12-17,38.189,38.246,37.48,37.772,3201184,0
2015-12-18,37.566,37.716,36.866,36.923,5707331,0
2015-12-21,37.054,37.318,36.309,36.685,3070753,0
2015-12-22,36.846,37.858,36.641,37.858,2679561,0
2015-12-23,38.055,39.019,37.308,38.972,3975726,0
2015-12-24,38.981,39.443,38.726,39.209,1475120,0
2015-12-28,39.096,39.292,38.689,39.106,1699011,0
2015-12-29,39.302,39.634,39.19,39.331,1797035,0
2015-12-30,39.37,39.609,39.17,39.209,1811648,0
2015-12-31,39.115,39.312,38.538,38.555,1360607,0
2016-01-04,38.009,38.009,37.348,37.962,3280816,0
2016-01-05,38.264,38.311,37.049,37.546,3252306,0
2016-01-06,37.14,38.114,36.846,37.65,3517497,0
2016-01-07,37.008,37.419,36.509,36.885,2782282,0
2016-01-08,37.103,37.396,36.526,36.651,2743116,0
2016-01-11,36.836,36.96,36.376,36.734,4539695,0
2016-01-12,36.942,37.348,36.669,37.245,2860732,0
2016-01-13,37.308,37.566,36.499,36.621,4287746,0
2016-01-14,36.828,37.357,35.894,37.074,5624753,0
2016-01-15,33.164,36.582,33.155,35.583,14698894,0
2016-01-19,35.94,36.309,34.345,34.731,6337045,0
2016-01-20,34.335,34.816,33.229,34.505,4477122,0
2016-01-21,34.638,35.289,34.097,35.08,3898126,0
2016-01-22,35.637,35.998,34.977,35.875,3548807,0
2016-01-25,35.725,35.959,34.721,34.761,3130493,0
2016-01-26,35.226,36.11,35.089,35.912,4268576,0
2016-01-27,35.826,36.959,35.53,36.218,3443653,0
2016-01-28,36.292,37.512,36.159,37.453,3816294,0
2016-01-29,37.588,38.616,37.398,38.616,3663085,0
2016-02-01,40.177,40.557,37.606,38.502,4138559,0
2016-02-02,37.92,38.083,37.112,37.255,2663048,0
2016-02-03,37.606,38.398,36.637,37.731,3611176,0
2016-02-04,39.512,42.31,39.512,41.443,10912679,0
2016-02-05,41.216,41.652,40.749,41.187,4722933,0
2016-02-08,40.863,42.131,40.487,41.567,5954449,0
2016-02-09,41.177,42.131,41.091,41.281,5253566,0
2016-02-10,41.672,41.825,40.082,40.244,4217159,0
2016-02-11,40.092,40.254,38.996,39.997,3964517,0
2016-02-12,40.52,41.024,39.891,40.976,1935117,0
2016-02-16,41.662,41.72,40.986,41.587,2417728,0
2016-02-17,41.767,42.785,41.662,42.292,3095008,0
2016-02-18,42.292,42.948,41.948,42.425,2038100,0
2016-02-19,42.061,42.605,41.762,42.51,2333362,0
2016-02-22,42.892,43.457,42.757,43.186,2136384,0
2016-02-23,42.794,43.224,42.328,42.405,2066497,0
2016-02-24,42.042,42.597,41.35,42.367,2109907,0
2016-02-25,42.52,42.909,41.909,42.909,1604689,0
2016-02-26,43.071,43.319,42.749,43.053,2040610,0
2016-02-29,43.081,43.51,42.919,43.119,2865799,0
2016-03-01,43.547,44.774,43.281,44.461,3620050,0
2016-03-02,44.461,44.651,43.815,44.272,2917996,0
2016-03-03,44.214,44.899,43.938,44.748,2135726,0
2016-03-04,43.785,44.376,42.567,44.005,3765305,0
2016-03-07,43.766,44.614,43.633,44.101,2448619,0
2016-03-08,44.061,44.585,43.366,44.337,3231972,0
2016-03-09,44.558,44.833,44.237,44.738,2275287,0
2016-03-10,44.748,44.872,44.148,44.738,2849185,0
2016-03-11,44.986,45.08,44.291,44.614,2144432,0
2016-03-14,44.585,44.824,44.4,44.691,1531593,0
2016-03-15,44.233,44.95,43.02,44.794,2695141,0
2016-03-16,44.376,45.223,43.986,45.147,3292449,0
2016-03-17,45.166,46.833,45.07,46.594,3443599,0
2016-03-18,46.813,46.842,46.194,46.7,3800823,0
2016-03-21,46.68,47.595,46.5,47.481,2649771,0
2016-03-22,47.127,47.461,46.48,46.584,3179137,0
2016-03-23,46.633,46.727,46.308,46.49,2240105,0
2016-03-24,46.357,46.737,46.109,46.556,2025037,0
2016-03-28,46.7,46.7,46.004,46.175,1909685,0
2016-03-29,45.919,46.69,45.758,46.671,1377984,0
2016-03-30,46.899,46.928,46.403,46.584,2407757,0
2016-03-31,46.651,46.727,46.374,46.651,1952925,0
2016-04-01,45.984,46.613,45.289,46.584,3031454,0
2016-04-04,46.413,46.433,45.023,45.1,3220274,0
2016-04-05,46.394,46.394,44.595,45.109,3685238,0
2016-04-06,45.042,45.698,43.918,44.853,3732344,0
2016-04-07,44.766,45.09,44.175,44.48,2827167,0
2016-04-08,44.947,45.338,44.757,44.872,2312956,0
2016-04-11,45.042,45.334,44.558,44.691,3631984,0
2016-04-12,42.843,43.968,42.843,43.168,7606168,0
2016-04-13,43.168,43.795,42.937,43.624,3155190,0
2016-04-14,43.766,43.872,43.434,43.577,2172009,0
2016-04-15,43.577,43.834,43.129,43.614,1842023,0
2016-04-18,43.557,43.852,43.338,43.538,1897584,0
2016-04-19,43.691,43.948,43.444,43.547,1799870,0
2016-04-20,43.547,43.938,43.394,43.614,1502204,0
2016-04-21,44.424,44.424,43.281,43.394,1225089,0
2016-04-22,43.27,43.75,43.27,43.731,1577436,0
2016-04-25,43.606,43.98,43.548,43.702,1648164,0
2016-04-26,43.702,44.718,43.548,44.546,2272978,0
2016-04-27,44.517,45.523,44.48,45.466,5029715,0
2016-04-28,45.131,45.992,45.073,45.302,4541319,0
2016-04-29,44.928,45.282,44.412,44.843,3583888,0
2016-05-02,44.977,45.082,44.18,45.063,3176157,0
2016-05-03,44.612,44.867,43.912,44.439,2026666,0
2016-05-04,44.324,44.324,43.404,43.673,2837822,0
2016-05-05,43.922,44.958,43.673,44.612,3005525,0
2016-05-06,44.478,44.881,44.394,44.556,1931754,0
2016-05-09,44.517,44.556,43.907,44.239,1776041,0
2016-05-10,44.556,44.853,43.902,44.727,1696282,0
2016-05-11,44.622,44.774,44.296,44.373,1666496,0
2016-05-12,44.526,44.69,43.673,43.731,2981732,0
2016-05-13,43.74,44.152,43.348,43.587,1883214,0
2016-05-16,43.721,44.18,43.558,43.817,2082064,0
2016-05-17,43.827,44.105,43.318,43.318,1857759,0
2016-05-18,43.27,43.922,43.175,43.501,2410511,0
2016-05-19,43.127,43.358,42.601,42.657,2141333,0
2016-05-20,42.849,43.241,42.266,42.993,2638169,0
2016-05-23,43.032,43.241,42.849,43.003,1302524,0
2016-05-24,43.175,43.922,43.166,43.798,1646410,0
2016-05-25,43.855,44.134,43.711,44.027,1751425,0
2016-05-26,44.115,44.277,44.027,44.161,1776134,0
2016-05-27,44.18,44.259,43.937,44.086,2067319,0
2016-05-31,44.18,44.431,43.874,44.115,2209876,0
2016-06-01,44.086,44.354,43.578,44.314,2194420,0
2016-06-02,44.22,44.603,43.97,44.574,1350485,0
2016-06-03,44.566,44.66,43.726,44.269,1995656,0
2016-06-06,43.74,43.952,43.097,43.922,3297770,0
2016-06-07,43.874,44.096,43.645,43.837,1768523,0
2016-06-08,43.98,44.21,43.817,44.076,2219263,0
2016-06-09,43.98,44.105,43.394,43.462,2220394,0
2016-06-10,42.993,43.241,42.437,42.715,2035422,0
2016-06-13,42.552,42.934,41.909,42.149,2680794,0
2016-06-14,42.187,42.456,41.909,42.399,2074413,0
2016-06-15,42.284,42.537,42.102,42.132,1622578,0
2016-06-16,41.988,42.638,41.714,42.456,1900823,0
2016-06-17,42.456,42.725,42.007,42.619,3303902,0
2016-06-20,43.261,43.721,43.056,43.166,2376019,0
2016-06-21,43.166,43.472,42.81,43.088,1456573,0
2016-06-22,43.223,43.444,43.027,43.079,1142368,0
2016-06-23,43.529,43.731,43.318,43.664,1518979,0
2016-06-24,42.092,42.514,41.699,41.928,3188339,0
2016-06-27,41.47,41.604,40.424,40.924,2945496,0
2016-06-28,41.212,41.383,40.692,41.028,2846558,0
2016-06-29,41.306,41.709,41.133,41.632,2273231,0
2016-06-30,41.699,42.571,41.589,42.542,2457996,0
2016-07-01,42.484,43.52,42.196,43.404,2450304,0
2016-07-05,43.156,43.3,42.246,42.533,1520138,0
2016-07-06,41.794,42.676,41.69,42.494,2490760,0
2016-07-07,42.571,43.088,42.466,42.859,2432650,0
2016-07-08,43.146,43.376,42.791,43.348,1900242,0
2016-07-11,43.558,43.917,43.394,43.472,3894461,0
2016-07-12,41.928,42.839,41.373,41.968,7818526,0
2016-07-13,41.891,42.062,41.286,41.497,3958099,0
2016-07-14,41.757,41.928,41.47,41.497,3236444,0
2016-07-15,41.748,41.824,41.536,41.641,4608117,0
2016-07-18,41.555,41.632,41.143,41.192,2555737,0
2016-07-19,40.999,41.076,40.549,40.673,4215865,0
2016-07-20,40.539,41.095,40.213,40.779,2726562,0
2016-07-21,40.731,40.807,39.964,40.089,3794786,0
2016-07-22,40.108,40.746,40.031,40.657,3850921,0
2016-07-25,40.514,40.726,40.408,40.466,2102628,0
2016-07-26,40.532,40.784,40.263,40.522,3040334,0
2016-07-27,40.542,40.601,40.204,40.446,3973229,0
2016-07-28,40.398,41.111,40.359,41.025,4557171,0
2016-07-29,40.996,41.47,40.822,41.266,2645037,0
2016-08-01,41.295,41.46,40.841,41.016,2861324,0
2016-08-02,40.966,41.102,40.33,40.359,2030046,0
2016-08-03,40.359,40.621,40.204,40.601,3167721,0
2016-08-04,41.315,41.735,40.91,40.93,3732828,0
2016-08-05,41.035,41.41,40.938,41.383,1650441,0
2016-08-08,41.489,41.624,41.305,41.363,1528298,0
2016-08-09,41.46,41.518,40.905,41.006,1141027,0
2016-08-10,41.006,41.219,40.794,40.996,1060827,0
2016-08-11,41.295,42.117,41.285,41.932,1959941,0
2016-08-12,41.817,42.097,41.672,41.942,1047763,0
2016-08-15,41.903,42.367,41.903,42.267,1036419,0
2016-08-16,42.242,42.272,41.962,41.972,872039,0
2016-08-17,42.107,42.127,41.817,42.087,999622,0
2016-08-18,42.193,42.464,41.74,42.367,1068320,0
2016-08-19,42.232,42.517,41.922,42.473,946755,0
2016-08-22,42.232,42.665,42.077,42.628,1320091,0
2016-08-23,43.024,43.024,42.435,42.502,1013651,0
2016-08-24,42.309,42.54,42.117,42.183,1033218,0
2016-08-25,42.164,42.252,41.962,42.212,998456,0
2016-08-26,42.337,42.695,41.982,42.232,1209608,0
2016-08-29,42.183,42.512,42.019,42.473,797255,0
2016-08-30,42.521,42.646,42.077,42.232,900759,0
2016-08-31,42.173,42.183,41.45,41.605,1462299,0
2016-09-01,41.749,41.866,40.976,41.335,2353810,0
2016-09-02,41.633,42.019,41.42,41.817,1285919,0
2016-09-06,41.932,42.087,41.325,41.43,1383181,0
2016-09-07,40.966,41.016,40.167,40.794,1899874,0
2016-09-08,40.794,40.92,40.542,40.706,1300759,0
2016-09-09,40.321,40.746,39.161,39.171,2544743,0
2016-09-12,38.853,39.441,38.718,39.296,2844243,0
2016-09-13,39.026,39.471,38.757,39.031,3352256,0
2016-09-14,38.901,39.241,38.603,38.882,4303856,0
2016-09-15,38.843,39.422,38.689,39.395,3070182,0
2016-09-16,39.046,39.076,38.468,38.679,2747664,0
2016-09-19,38.931,39.306,38.863,39.161,2066960,0
2016-09-20,39.286,39.286,38.524,38.529,1777518,0
2016-09-21,38.573,38.921,38.554,38.843,2299212,0
2016-09-22,39.161,39.326,39.096,39.142,1599006,0
2016-09-23,38.998,39.316,38.873,39.036,1575878,0
2016-09-26,38.815,39.036,38.747,38.805,1234366,0
2016-09-27,38.651,39.036,38.632,38.988,1428091,0
2016-09-28,39.106,39.491,38.956,39.451,1108056,0
2016-09-29,39.296,39.828,38.998,39.422,1524736,0
2016-09-30,39.577,40.537,39.501,40.33,3012601,0
2016-10-03,40.138,40.822,40.022,40.697,3130310,0
2016-10-04,40.802,40.891,39.858,40.013,1409892,0
2016-10-05,40.282,40.621,40.224,40.456,1436566,0
2016-10-06,40.369,41.305,40.349,41.247,1980375,0
2016-10-07,41.016,41.256,40.677,40.832,2659721,0
2016-10-10,40.996,41.055,40.542,40.657,4794377,0
2016-10-11,40.243,41.285,38.303,38.573,6622463,0
2016-10-12,38.468,38.468,37.666,37.705,4271370,0
2016-10-13,37.472,37.502,36.614,37.01,4834984,0
2016-10-14,36.807,37.294,36.391,37.01,3190526,0
2016-10-17,36.982,37.207,36.855,36.942,2604471,0
2016-10-18,37.317,37.442,36.565,36.835,2016814,0
2016-10-19,36.922,37.607,36.7,37.57,2879398,0
2016-10-20,37.57,37.767,37.406,37.462,1997003,0
2016-10-21,37.28,37.452,36.928,37.326,1516479,0
2016-10-24,37.571,38.018,37.502,37.882,2462522,0
2016-10-25,37.804,37.92,37.426,37.589,1891908,0
2016-10-26,37.472,38.31,37.388,37.96,1735447,0
2016-10-27,38.008,38.066,37.326,37.406,1253822,0
2016-10-28,37.416,37.94,37.396,37.707,1194237,0
2016-10-31,37.882,37.989,37.628,37.92,1811920,0
2016-11-01,38.018,38.066,37.171,37.356,1706693,0
2016-11-02,37.426,37.537,37.054,37.21,2330900,0
2016-11-03,37.366,37.571,37.133,37.552,2301861,0
2016-11-04,37.648,38.718,37.628,38.367,3687689,0
2016-11-07,38.844,39.545,38.835,39.507,2894821,0
2016-11-08,39.477,39.924,39.099,39.517,1929547,0
2016-11-09,38.883,42.775,38.699,42.405,5545724,0
2016-11-10,42.765,44.069,42.765,43.699,5566656,0
2016-11-11,43.553,43.854,42.26,43.076,4866268,0
2016-11-14,43.291,44.195,43.184,43.873,4091035,0
2016-11-15,43.991,44.029,43.514,43.864,2614130,0
2016-11-16,43.807,43.971,43.534,43.864,2435863,0
2016-11-17,43.807,44.137,43.563,43.737,2890820,0
2016-11-18,43.699,43.869,43.514,43.582,1811342,0
2016-11-21,43.767,44.049,43.563,44.029,2028775,0
2016-11-22,44.175,44.721,43.913,44.672,2540607,0
2016-11-23,44.74,45.241,44.467,44.984,1892137,0
2016-11-25,44.954,45.11,44.759,45.11,475810,0
2016-11-28,45.031,45.246,44.721,45.1,1828331,0
2016-11-29,45.022,45.863,44.915,45.742,3403250,0
2016-11-30,45.908,46.588,45.596,46.111,3623939,0
2016-12-01,46.219,47.051,45.984,46.199,3652942,0
2016-12-02,46.257,46.701,45.915,46.531,3641980,0
2016-12-05,47.143,47.873,46.87,47.259,6167276,0
2016-12-06,46.637,47.133,45.918,46.987,5032598,0
2016-12-07,46.968,47.897,46.531,47.833,3190403,0
2016-12-08,47.804,47.965,47.566,47.794,2569162,0
2016-12-09,47.833,47.94,47.435,47.677,2150402,0
2016-12-12,47.727,47.814,47.239,47.571,2280489,0
2016-12-13,47.629,47.639,46.919,47.279,2675422,0
2016-12-14,47.405,47.658,46.909,47.006,2190319,0
2016-12-15,47.036,47.45,46.657,47.113,2390394,0
2016-12-16,47.202,47.415,46.714,46.744,2105417,0
2016-12-19,46.676,47.036,46.394,46.714,2332488,0
2016-12-20,46.929,47.591,46.676,47.211,1438787,0
2016-12-21,47.182,47.358,46.832,46.832,1136463,0
2016-12-22,46.822,46.832,46.385,46.724,1097821,0
2016-12-23,46.734,46.958,46.501,46.832,947506,0
2016-12-27,46.88,47.348,46.739,47.016,732547,0
2016-12-28,47.104,47.113,45.984,46.093,1355474,0
2016-12-29,46.257,46.452,45.848,45.928,1595596,0
2016-12-30,46.199,46.355,45.392,45.702,1512963,0
2017-01-03,46.111,46.461,45.178,45.674,2879725,0
2017-01-04,45.858,46.16,45.636,45.888,2640155,0
2017-01-05,46.637,46.686,45.061,45.353,2554718,0
2017-01-06,45.373,45.636,44.964,45.246,2143972,0
2017-01-09,45.197,45.392,44.905,44.915,2302169,0
2017-01-10,44.974,45.353,44.848,45.246,1744366,0
2017-01-11,45.576,46.501,45.48,46.14,2793336,0
2017-01-12,46.471,46.851,45.873,46.696,3231023,0
2017-01-13,46.832,46.88,46.521,46.744,2284660,0
2017-01-17,46.637,47.16,46.239,46.944,3290310,0
2017-01-18,46.705,50.159,45.722,49.672,8411160,0
2017-01-19,49.477,49.905,49.108,49.177,3883401,0
2017-01-20,49.449,50.023,49.37,49.848,2802281,0
2017-01-23,49.818,50.042,49.34,49.594,2481210,0
2017-01-24,49.905,49.974,48.894,49.43,4354420,0
2017-01-25,49.623,50.11,49.195,49.41,4045140,0
2017-01-26,49.439,49.633,48.855,49.001,2439923,0
2017-01-27,49.04,49.04,48.573,48.806,2428778,0
2017-01-30,48.758,49.189,48.21,49.149,3253292,0
2017-01-31,49.061,49.159,48.278,48.64,1968335,0
2017-02-01,48.806,49.002,48.248,48.581,2008853,0
2017-02-02,48.248,48.469,47.67,47.974,1895192,0
2017-02-03,48.228,48.758,47.857,48.014,2587319,0
2017-02-06,48.414,50.109,48.414,49.334,4018363,0
2017-02-07,49.051,49.394,48.698,48.768,2741220,0
2017-02-08,48.698,48.934,48.385,48.777,1356143,0
2017-02-09,48.835,49.286,48.503,49.198,1180494,0
2017-02-10,49.384,49.628,48.992,49.286,1081346,0
2017-02-13,49.618,49.765,49.056,49.08,1063426,0
2017-02-14,48.924,49.453,48.816,49.334,1212468,0
2017-02-15,49.09,49.571,48.845,49.404,1460723,0
2017-02-16,49.394,49.551,48.886,49.551,1149960,0
2017-02-17,49.384,49.648,49.032,49.648,1640677,0
2017-02-21,49.561,49.835,49.344,49.805,1377224,0
2017-02-22,49.755,49.922,49.571,49.805,1155072,0
2017-02-23,50.001,50.168,48.616,48.738,1672820,0
2017-02-24,48.601,49.051,48.366,49.051,1309252,0
2017-02-27,49.11,49.349,48.973,49.296,1250278,0
2017-02-28,49.334,49.384,48.835,48.982,1491430,0
2017-03-01,49.501,50.099,49.453,49.912,1922433,0
2017-03-02,49.755,50.324,49.486,49.571,2111584,0
2017-03-03,49.589,50.769,49.515,50.716,2608126,0
2017-03-06,50.745,51.539,50.442,51.127,3829267,0
2017-03-07,51.028,51.342,50.177,50.295,1850256,0
2017-03-08,50.363,50.539,50.079,50.363,1523520,0
2017-03-09,50.344,50.755,48.895,49.13,2475320,0
2017-03-10,49.462,49.942,49.462,49.737,1714018,0
2017-03-13,49.581,50.353,49.237,50.324,1888165,0
2017-03-14,50.158,50.158,49.604,49.628,1467076,0
2017-03-15,49.902,50.716,49.708,50.529,1394416,0
2017-03-16,50.509,50.666,50.059,50.177,1497029,0
2017-03-17,50.461,50.901,50.001,50.784,2818825,0
2017-03-20,50.696,50.911,50.392,50.716,1604189,0
2017-03-21,50.774,50.98,49.854,50.089,2245847,0
2017-03-22,50.255,50.811,49.922,50.637,1703772,0
2017-03-23,50.539,50.745,49.912,49.942,1717414,0
2017-03-24,50.079,50.363,49.434,49.698,1419550,0
2017-03-27,49.061,49.198,48.474,48.992,2291457,0
2017-03-28,48.934,49.942,48.66,49.815,1665817,0
2017-03-29,49.688,50.305,49.443,50.148,2038020,0
2017-03-30,50.089,50.285,49.737,50.245,1061411,0
2017-03-31,50.168,50.701,49.845,50.422,1893929,0
2017-04-03,50.109,50.892,49.688,50.255,2484179,0
2017-04-04,50.089,50.86,49.962,50.676,2053096,0
2017-04-05,50.99,51.636,50.519,50.628,2562830,0
2017-04-06,50.637,50.666,49.775,49.884,2867254,0
2017-04-07,49.932,50.059,49.002,49.179,3131427,0
2017-04-10,49.334,49.581,48.826,49.374,2708293,0
2017-04-11,49.334,49.443,48.444,49.286,3971297,0
2017-04-12,46.995,47.161,45.263,45.321,11908678,0
2017-04-13,45.527,46.065,44.576,44.586,4781259,0
2017-04-17,44.645,44.899,44.254,44.842,3032705,0
2017-04-18,44.088,44.635,43.305,43.333,6740612,0
2017-04-19,44.088,44.548,43.686,44.498,6446243,0
2017-04-20,44.606,44.969,44.381,44.518,3450982,0
2017-04-21,44.645,44.914,44.244,44.782,2715325,0
2017-04-24,45.571,45.679,44.585,44.772,3353608,0
2017-04-25,44.89,45.295,44.664,45.078,3065878,0
2017-04-26,45.138,45.354,44.96,45.167,2162467,0
2017-04-27,45.236,45.325,44.477,44.743,2628671,0
2017-04-28,44.753,44.755,43.993,44.053,2528990,0
2017-05-01,44.24,44.24,43.244,43.905,3767939,0
2017-05-02,44.181,44.496,44.043,44.447,3041893,0
2017-05-03,44.171,44.956,44.171,44.615,3060637,0
2017-05-04,45.571,45.945,44.467,44.89,4176147,0
2017-05-05,44.852,45.196,44.375,45.038,2370952,0
2017-05-08,44.96,45.315,44.812,45.157,2140346,0
2017-05-09,45.157,45.344,44.654,44.862,2533582,0
2017-05-10,44.832,45.07,44.398,44.852,2159183,0
2017-05-11,44.624,44.714,43.749,44.349,2308995,0
2017-05-12,44.24,44.388,43.905,44.112,1932124,0
2017-05-15,44.378,44.398,43.318,43.579,3093966,0
2017-05-16,43.471,43.659,43.018,43.343,3706139,0
2017-05-17,42.998,43.195,41.667,41.706,4762359,0
2017-05-18,41.618,42.552,41.322,42.337,4389001,0
2017-05-19,42.387,43.358,42.229,42.968,3074907,0
2017-05-22,42.978,43.807,42.909,43.747,2225457,0
2017-05-23,43.777,43.845,43.205,43.619,1543632,0
2017-05-24,42.307,43.757,42.307,43.028,2185476,0
2017-05-25,43.146,43.156,42.485,42.682,3321965,0
2017-05-26,42.692,43.146,42.455,42.86,3313973,0
2017-05-30,42.928,43.066,42.534,42.663,2351548,0
2017-05-31,42.584,42.608,41.775,42.564,3703414,0
2017-06-01,42.663,43.205,42.337,42.998,3042855,0
2017-06-02,45.186,45.186,43.412,43.649,4714923,0
2017-06-05,43.649,44.388,43.412,44.023,3800731,0
2017-06-06,43.186,43.372,41.282,41.509,7151202,0
2017-06-07,41.588,42.297,41.519,41.578,3594332,0
2017-06-08,41.302,42.141,41.282,41.825,2897015,0
2017-06-09,41.825,43.161,41.825,42.909,4032033,0
2017-06-12,42.8,43.935,42.436,43.372,3328818,0
2017-06-13,43.214,43.501,42.628,42.81,3352857,0
2017-06-14,42.88,42.998,42.101,42.584,2968555,0
2017-06-15,42.426,43.234,42.426,43.038,2118721,0
2017-06-16,42.603,43.797,42.603,43.777,4493649,0
2017-06-19,44.131,44.388,43.782,43.993,2743198,0
2017-06-20,43.925,43.945,42.584,42.603,1725438,0
2017-06-21,42.702,42.702,41.953,42.111,1827793,0
2017-06-22,42.189,42.515,42.002,42.189,1821770,0
2017-06-23,42.259,42.727,42.061,42.269,2678379,0
2017-06-26,42.347,42.455,41.765,42.051,1994107,0
2017-06-27,42.297,42.347,41.395,41.519,2504755,0
2017-06-28,41.805,42.091,41.716,41.854,5035112,0
2017-06-29,41.893,42.169,41.47,41.933,2754354,0
2017-06-30,42.357,43.116,42.041,42.919,1922598,0
2017-07-03,42.603,43.55,42.603,43.412,1509425,0
2017-07-05,43.55,43.659,42.968,43.54,3528754,0
2017-07-06,43.362,44.078,43.166,43.451,2464041,0
2017-07-07,43.511,43.589,43.028,43.274,1733878,0
2017-07-10,43.136,43.501,42.752,43.136,2888515,0
2017-07-11,43.224,43.353,42.436,42.978,4574493,0
2017-07-12,45.729,45.945,40.483,42.131,18353103,0
2017-07-13,42.752,42.752,41.854,42.564,10317365,0
2017-07-14,42.791,43.353,42.216,42.278,3584736,0
2017-07-17,42.239,42.426,41.657,41.903,3402962,0
2017-07-18,41.874,42.9,41.795,42.81,3509761,0
2017-07-19,42.89,42.978,41.292,42.081,7142792,0
2017-07-20,42.091,42.732,42.016,42.465,3721111,0
2017-07-21,42.131,42.603,41.618,41.815,4799366,0
2017-07-24,42.073,42.863,41.974,42.749,3666680,0
2017-07-25,43.116,44.149,42.977,43.792,3850112,0
2017-07-26,43.931,44.05,43.439,43.603,2716393,0
2017-07-27,43.335,43.782,43.008,43.513,4709300,0
2017-07-28,43.434,43.682,42.997,43.265,3150547,0
2017-07-31,43.315,43.484,42.441,42.679,2407375,0
2017-08-01,42.808,42.883,42.008,42.709,3349363,0
2017-08-02,42.818,42.917,42.182,42.699,2875278,0
2017-08-03,42.689,42.818,42.192,42.292,2381928,0
2017-08-04,42.669,43.653,42.619,43.573,3763657,0
2017-08-07,43.573,43.667,42.768,42.788,1710338,0
2017-08-08,42.719,42.868,42.172,42.212,2016460,0
2017-08-09,42.242,42.858,41.934,42.808,2022309,0
2017-08-10,42.619,42.864,42.023,42.083,1956536,0
2017-08-11,42.162,42.719,41.954,42.331,1610842,0
2017-08-14,42.48,43.076,42.421,42.898,1254441,0
2017-08-15,42.947,42.947,42.411,42.48,1514468,0
2017-08-16,42.441,42.828,42.371,42.808,1663011,0
2017-08-17,42.629,42.679,41.318,41.338,3522848,0
2017-08-18,41.288,41.407,40.389,40.399,3407449,0
2017-08-21,40.315,40.334,39.53,39.709,5949380,0
2017-08-22,39.937,41.219,39.738,41.129,3527253,0
2017-08-23,40.98,41.003,40.573,40.891,2585392,0
2017-08-24,41.05,41.348,40.642,40.881,2255989,0
2017-08-25,41.08,41.477,40.831,41.189,2580587,0
2017-08-28,41.477,41.795,40.99,41.308,2464181,0
2017-08-29,41.119,41.676,40.851,41.139,1756821,0
2017-08-30,40.99,41.903,40.791,41.785,1821405,0
2017-08-31,41.914,42.59,41.656,42.391,2452909,0
2017-09-01,42.609,42.778,42.192,42.202,1803612,0
2017-09-05,42.123,42.351,41.586,41.765,1917726,0
2017-09-06,42.103,42.609,41.904,42.093,2607482,0
2017-09-07,41.537,42.133,40.493,41.666,4980493,0
2017-09-08,41.626,42.431,41.338,42.401,2361757,0
2017-09-11,42.649,43.136,42.45,42.679,2881783,0
2017-09-12,42.788,43.444,42.689,43.265,1634644,0
2017-09-13,43.156,43.484,43.007,43.265,1811336,0
2017-09-14,43.116,43.663,43.032,43.275,1610448,0
2017-09-15,43.295,43.692,43.076,43.643,3435559,0
2017-09-18,43.633,43.951,43.464,43.812,1753707,0
2017-09-19,43.861,44.12,43.702,43.911,1764638,0
2017-09-20,44.139,44.875,43.98,44.269,3031519,0
2017-09-21,44.606,44.865,44.169,44.199,1641600,0
2017-09-22,43.802,44.228,43.682,43.961,2086312,0
2017-09-25,43.891,44.259,43.474,44.239,2201939,0
2017-09-26,44.477,45.093,44.15,44.944,2327953,0
2017-09-27,45.113,45.451,44.467,45.232,2676003,0
2017-09-28,45.202,45.659,44.845,45.431,2612389,0
2017-09-29,45.312,45.851,45.227,45.282,2283431,0
2017-10-02,45.381,45.461,44.845,45.461,2398551,0
2017-10-03,45.63,45.868,45.024,45.5,2097320,0
2017-10-04,45.53,45.808,44.994,45.351,2264934,0
2017-10-05,45.332,45.779,45.033,45.739,1868619,0
2017-10-06,45.957,46.246,45.6,45.729,3155178,0
2017-10-09,45.719,46.106,45.401,45.49,1530851,0
2017-10-10,45.689,45.689,44.388,44.567,4270119,0
2017-10-11,43.017,44.219,42.232,44.219,8850377,0
2017-10-12,44.09,45.649,44.09,45.639,4678748,0
2017-10-13,45.967,46.494,45.769,46.275,2814450,0
2017-10-16,46.444,46.971,46.315,46.951,3237926,0
2017-10-17,47.179,47.805,46.524,47.626,4451413,0
2017-10-18,47.835,48.56,47.696,48.133,3802730,0
2017-10-19,48.014,48.342,47.835,47.944,2025428,0
2017-10-20,48.183,48.451,47.954,48.073,2111565,0
2017-10-23,48.252,48.65,47.855,48.6,2128534,0
2017-10-24,48.6,48.8221,46.545,46.84,3826884,0
2017-10-25,46.58,46.73,45.96,46.64,2420123,0
2017-10-26,46.77,47.75,46.33,47.49,2179719,0
2017-10-27,47.04,47.49,46.89,47.19,1653893,0
2017-10-30,47.01,47.48,46.7,46.79,1519469,0
2017-10-31,47.65,47.9858,46.92,46.97,2179653,0
2017-11-01,47.23,47.23,46.4,46.78,1515556,0
2017-11-02,46.78,47.63,46.63,47.58,1241557,0
2017-11-03,47.48,48.21,47.2,47.91,1780638,0
2017-11-06,47.5,48.19,47.25,48.06,1477209,0
2017-11-07,48.11,48.2,47.84,48.04,1564227,0
2017-11-08,48.15,48.5,47.94,48.46,1632971,0
2017-11-09,48.22,48.35,46.7201,47.54,1813956,0
2017-11-10,47.25,48.47,47.1,47.6,1655982,0
