Date,Open,High,Low,Close,Volume,OpenInt
1987-07-23,1.9529,1.9529,1.8694,1.8778,3274110,0
1987-07-24,1.8778,1.8778,1.8444,1.8528,3070286,0
1987-07-27,1.861,1.8778,1.8528,1.861,1122641,0
1987-07-28,1.8778,1.911,1.8778,1.8945,1954110,0
1987-07-29,1.9028,1.9612,1.8945,1.9447,1747050,0
1987-07-30,1.9447,1.9447,1.9277,1.9447,828231,0
1987-07-31,1.9447,1.9694,1.9363,1.9694,1740584,0
1987-08-03,1.9612,1.9694,1.9447,1.9447,2005878,0
1987-08-04,1.9363,1.9447,1.911,1.9277,999703,0
1987-08-05,1.9277,1.9612,1.9277,1.9363,993233,0
1987-08-06,1.9277,2.003,1.9277,1.9947,2306756,0
1987-08-07,2.0194,2.0781,2.0113,2.0696,2872934,0
1987-08-10,2.0613,2.0696,2.0529,2.0613,2374700,0
1987-08-11,2.0613,2.0613,2.0446,2.0613,2306756,0
1987-08-12,2.0613,2.0781,2.0529,2.0613,2287344,0
1987-08-13,2.0529,2.0613,1.9947,2.0194,5221751,0
1987-08-14,2.0113,2.0281,2.003,2.003,2326170,0
1987-08-17,2.0194,2.0281,2.003,2.0113,2151464,0
1987-08-18,2.0113,2.0194,1.9277,1.9861,2837343,0
1987-08-19,1.9781,1.9947,1.9694,1.9694,1151761,0
1987-08-20,1.9694,2.0281,1.9694,2.0194,2319698,0
1987-08-21,2.0281,2.0613,2.0281,2.0529,2436172,0
1987-08-24,2.0613,2.0613,1.9947,2.003,1649993,0
1987-08-25,2.003,2.0113,1.9781,1.9861,4639403,0
1987-08-26,1.9781,1.9781,1.9529,1.9612,892939,0
1987-08-27,1.9612,1.9612,1.8694,1.8945,3659108,0
1987-08-28,1.8945,1.8945,1.8444,1.861,2093227,0
1987-08-31,1.8694,1.8945,1.861,1.8694,1928226,0
1987-09-01,1.8694,1.8694,1.7859,1.7942,8337330,0
1987-09-02,1.7859,1.8276,1.7859,1.8276,8133503,0
1987-09-03,1.8361,1.8361,1.7942,1.8112,9136440,0
1987-09-04,1.8026,1.8112,1.7442,1.7442,4225284,0
1987-09-08,1.7442,1.7442,1.6443,1.6607,9036147,0
1987-09-09,1.6692,1.686,1.619,1.6774,11905847,0
1987-09-10,1.686,1.6941,1.5856,1.6108,8806442,0
1987-09-11,1.6025,1.6443,1.6025,1.6271,5749099,0
1987-09-14,1.6358,1.6443,1.6108,1.6271,4244693,0
1987-09-15,1.619,1.619,1.5608,1.5608,8732032,0
1987-09-16,1.5356,1.5356,1.4772,1.4853,16134366,0
1987-09-17,1.5022,1.5022,1.4772,1.494,8026740,0
1987-09-18,1.4853,1.4853,1.2433,1.2684,66646855,0
1987-09-21,1.0182,1.0348,0.9433,0.9929,116793762,0
1987-09-22,1.0014,1.0182,0.96,1.01,63088040,0
1987-09-23,1.01,1.0182,0.968,0.985,35426363,0
1987-09-24,0.9765,1.0014,0.96,0.985,29958733,0
1987-09-25,0.985,0.9929,0.985,0.985,10734672,0
1987-09-28,1.0014,1.0014,0.985,0.9929,16380244,0
1987-09-29,0.9929,1.0182,0.9765,1.0182,15031132,0
1987-09-30,1.0182,1.0432,1.01,1.0266,17680830,0
1987-10-01,1.0266,1.0514,1.0182,1.0514,21165228,0
1987-10-02,1.0432,1.0432,1.0182,1.0432,8861444,0
1987-10-05,1.0432,1.0432,1.01,1.0182,6240865,0
1987-10-06,1.0182,1.0182,0.96,0.968,8774095,0
1987-10-07,0.96,0.96,0.9263,0.9263,17334656,0
1987-10-08,0.9097,0.9097,0.8344,0.8597,50793964,0
1987-10-09,0.8679,0.8844,0.8597,0.8597,15959655,0
1987-10-12,0.8679,0.8766,0.8512,0.8679,17360532,0
1987-10-13,0.8844,0.8844,0.8597,0.8679,6405862,0
1987-10-14,0.8597,0.8679,0.8512,0.8512,11731138,0
1987-10-15,0.843,0.843,0.8012,0.8012,14665544,0
1987-10-16,0.793,0.793,0.7512,0.7512,22077581,0
1987-10-19,0.7094,0.7342,0.6092,0.6092,21559932,0
1987-10-20,0.6176,0.6595,0.46741,0.6011,21605229,0
1987-10-21,0.5593,0.6595,0.5593,0.6262,19942292,0
1987-10-22,0.6092,0.6092,0.5258,0.5424,12627315,0
1987-10-23,0.5258,0.5674,0.5175,0.5341,7418503,0
1987-10-26,0.49254,0.5005,0.42546,0.44236,10679672,0
1987-10-27,0.45906,0.5005,0.45906,0.47569,10543794,0
1987-10-28,0.42546,0.5175,0.42546,0.5005,8952030,0
1987-10-29,0.49254,0.5341,0.4839,0.5258,7900563,0
1987-10-30,0.5508,0.5593,0.5258,0.5258,12067610,0
1987-11-02,0.5175,0.5175,0.5005,0.509,5626157,0
1987-11-03,0.509,0.509,0.47569,0.4839,5677923,0
1987-11-04,0.46741,0.5258,0.46741,0.509,6816743,0
1987-11-05,0.509,0.509,0.49254,0.5005,10699087,0
1987-11-06,0.5005,0.5424,0.49254,0.509,12556140,0
1987-11-09,0.5175,0.5593,0.509,0.5508,11258786,0
1987-11-10,0.5341,0.6011,0.5258,0.5341,20689644,0
1987-11-11,0.5424,0.5593,0.5341,0.5424,6570862,0
1987-11-12,0.5758,0.5924,0.5341,0.5924,16477301,0
1987-11-13,0.5593,0.5674,0.5258,0.5424,19841999,0
1987-11-16,0.5593,0.5593,0.5258,0.5258,5859099,0
1987-11-17,0.5258,0.5258,0.4839,0.509,11048498,0
1987-11-18,0.5005,0.5258,0.5005,0.5175,6027334,0
1987-11-19,0.5175,0.5258,0.5005,0.5005,3513520,0
1987-11-20,0.49254,0.5175,0.49254,0.5175,6037041,0
1987-11-23,0.5341,0.5424,0.5258,0.5258,8971443,0
1987-11-24,0.5341,0.5341,0.5175,0.5175,5069691,0
1987-11-25,0.509,0.5258,0.509,0.5258,5267042,0
1987-11-27,0.5258,0.5341,0.5175,0.5258,2332640,0
1987-11-30,0.4839,0.509,0.47569,0.5005,8039682,0
1987-12-01,0.509,0.5175,0.49254,0.49254,4173518,0
1987-12-02,0.49254,0.509,0.49254,0.49254,3778812,0
1987-12-03,0.5005,0.509,0.46741,0.47569,9155853,0
1987-12-04,0.47569,0.47569,0.44236,0.45072,6299100,0
1987-12-07,0.45072,0.45906,0.45072,0.45906,3076755,0
1987-12-08,0.45906,0.45906,0.45072,0.45906,3684988,0
1987-12-09,0.45906,0.47569,0.45072,0.47569,4949986,0
1987-12-10,0.45906,0.46741,0.45072,0.45072,4687929,0
1987-12-11,0.44236,0.45906,0.44236,0.45072,9479384,0
1987-12-14,0.45072,0.47569,0.45072,0.47569,10851143,0
1987-12-15,0.47569,0.509,0.47569,0.4839,12575549,0
1987-12-16,0.4839,0.49254,0.47569,0.49254,3672051,0
1987-12-17,0.5005,0.5005,0.4839,0.49254,5503218,0
1987-12-18,0.49254,0.509,0.49254,0.49254,8172327,0
1987-12-21,0.509,0.5341,0.5005,0.5341,8204679,0
1987-12-22,0.5341,0.5674,0.509,0.5508,8534680,0
1987-12-23,0.5674,0.5843,0.5593,0.5843,10184674,0
1987-12-24,0.5674,0.5758,0.5593,0.5674,3672051,0
1987-12-28,0.5508,0.5508,0.5341,0.5424,5021160,0
1987-12-29,0.5341,0.5508,0.5341,0.5424,2170877,0
1987-12-30,0.5424,0.5593,0.5424,0.5593,7560858,0
1987-12-31,0.5508,0.5593,0.5424,0.5424,4312634,0
1988-01-04,0.5593,0.5758,0.5424,0.5508,5111750,0
1988-01-05,0.5674,0.5674,0.5593,0.5593,7761448,0
1988-01-06,0.5758,0.6176,0.5674,0.6176,10498498,0
1988-01-07,0.6092,0.6262,0.5924,0.6176,12818196,0
1988-01-08,0.6176,0.6176,0.509,0.5258,11048498,0
1988-01-11,0.5341,0.5593,0.509,0.5508,10158790,0
1988-01-12,0.5508,0.5508,0.5175,0.5258,4105576,0
1988-01-13,0.5258,0.5424,0.5175,0.5424,2510582,0
1988-01-14,0.5341,0.5508,0.5341,0.5424,2468524,0
1988-01-15,0.5674,0.5758,0.5593,0.5593,3782048,0
1988-01-18,0.5593,0.5758,0.5508,0.5674,3241754,0
1988-01-19,0.5674,0.5758,0.5424,0.5508,2714404,0
1988-01-20,0.5508,0.5508,0.5005,0.5258,6040278,0
1988-01-21,0.5258,0.5258,0.5005,0.5175,5244394,0
1988-01-22,0.5258,0.5341,0.5258,0.5258,2484699,0
1988-01-25,0.5508,0.5508,0.5424,0.5424,2927934,0
1988-01-26,0.5424,0.5424,0.5258,0.5341,1239112,0
1988-01-27,0.5424,0.5593,0.5258,0.5424,2762935,0
1988-01-28,0.5424,0.5424,0.5258,0.5341,1501172,0
1988-01-29,0.5341,0.5341,0.5175,0.5258,2856756,0
1988-02-01,0.5258,0.5341,0.509,0.5175,3057344,0
1988-02-02,0.5175,0.5258,0.5175,0.5258,5658513,0
1988-02-03,0.5258,0.5341,0.5258,0.5341,5027627,0
1988-02-04,0.5258,0.5341,0.5258,0.5258,2384406,0
1988-02-05,0.5258,0.5258,0.5175,0.5258,1501172,0
1988-02-08,0.509,0.5175,0.5005,0.509,2151464,0
1988-02-09,0.509,0.5258,0.509,0.5258,1659703,0
1988-02-10,0.5258,0.5508,0.5258,0.5424,3225577,0
1988-02-11,0.5424,0.5508,0.5424,0.5424,2814699,0
1988-02-12,0.5424,0.5674,0.5424,0.5593,3820871,0
1988-02-16,0.5593,0.5593,0.5424,0.5593,3348518,0
1988-02-17,0.5593,0.5758,0.5508,0.5674,4662045,0
1988-02-18,0.5593,0.5758,0.5593,0.5758,3348518,0
1988-02-19,0.5674,0.6092,0.5674,0.6011,4399988,0
1988-02-22,0.5924,0.6176,0.5843,0.6176,7227627,0
1988-02-23,0.6011,0.6425,0.6011,0.6262,7075567,0
1988-02-24,0.6262,0.6762,0.6262,0.6595,12349080,0
1988-02-25,0.6677,0.7094,0.651,0.6841,25778745,0
1988-02-26,0.7009,0.7176,0.6927,0.7176,15438774,0
1988-02-29,0.7176,0.7429,0.7176,0.7342,12365256,0
1988-03-01,0.7342,0.7429,0.6927,0.7009,6224689,0
1988-03-02,0.7009,0.7009,0.7009,0.7009,2817932,0
1988-03-03,0.7009,0.7009,0.6677,0.6762,3791751,0
1988-03-04,0.6762,0.6841,0.651,0.6595,3904988,0
1988-03-07,0.6677,0.6677,0.634,0.6595,6108217,0
1988-03-08,0.6595,0.7009,0.6595,0.7009,9899970,0
1988-03-09,0.7009,0.7009,0.6762,0.6762,2329404,0
1988-03-10,0.6677,0.6762,0.651,0.651,2517047,0
1988-03-11,0.651,0.651,0.6011,0.6425,10064970,0
1988-03-14,0.634,0.6595,0.634,0.651,3141460,0
1988-03-15,0.651,0.6595,0.6425,0.6425,1776171,0
1988-03-16,0.6425,0.6595,0.6262,0.6595,2927934,0
1988-03-17,0.6595,0.6595,0.6425,0.651,2455580,0
1988-03-18,0.651,0.651,0.634,0.634,5328513,0
1988-03-21,0.634,0.634,0.6176,0.6262,4406455,0
1988-03-22,0.6262,0.634,0.6092,0.6176,3144695,0
1988-03-23,0.6262,0.651,0.6262,0.6425,3817638,0
1988-03-24,0.634,0.634,0.6176,0.6262,3034693,0
1988-03-25,0.6176,0.6262,0.5924,0.5924,5247630,0
1988-03-28,0.5674,0.5843,0.5424,0.5758,7159685,0
1988-03-29,0.5758,0.5924,0.5758,0.5843,3419692,0
1988-03-30,0.5924,0.6092,0.5593,0.5593,5108513,0
1988-03-31,0.5674,0.5674,0.5508,0.5674,3730283,0
1988-04-04,0.5593,0.5593,0.5341,0.5508,3914694,0
1988-04-05,0.5593,0.5593,0.5508,0.5593,3885578,0
1988-04-06,0.5593,0.5674,0.5424,0.5674,3024993,0
1988-04-07,0.5593,0.5843,0.5593,0.5674,5250868,0
1988-04-08,0.5758,0.6092,0.5593,0.5924,5131162,0
1988-04-11,0.5924,0.6011,0.5843,0.5924,2471757,0
1988-04-12,0.5924,0.5924,0.5758,0.5843,4128225,0
1988-04-13,0.5843,0.5843,0.5674,0.5674,3532928,0
1988-04-14,0.5508,0.5593,0.5424,0.5508,4784986,0
1988-04-15,0.5508,0.5674,0.5424,0.5593,2659404,0
1988-04-18,0.5593,0.5674,0.5508,0.5593,3086463,0
1988-04-19,0.5593,0.6176,0.5593,0.6011,7641743,0
1988-04-20,0.5924,0.6092,0.5843,0.5843,4037633,0
1988-04-21,0.5758,0.6262,0.5758,0.6011,4341753,0
1988-04-22,0.6176,0.634,0.6092,0.6262,7538211,0
1988-04-25,0.6262,0.634,0.6176,0.6176,3749693,0
1988-04-26,0.6262,0.651,0.6262,0.651,7263213,0
1988-04-27,0.6425,0.6595,0.634,0.634,4040870,0
1988-04-28,0.6262,0.634,0.6262,0.634,1989698,0
1988-04-29,0.634,0.634,0.6176,0.6262,2445877,0
1988-05-02,0.6176,0.6262,0.6092,0.6176,1465582,0
1988-05-03,0.6176,0.6262,0.6092,0.6176,2099703,0
1988-05-04,0.6092,0.6176,0.6011,0.6092,2685284,0
1988-05-05,0.6092,0.6176,0.6011,0.6092,2161168,0
1988-05-06,0.6092,0.634,0.6092,0.6176,2193524,0
1988-05-09,0.6262,0.634,0.6176,0.634,2177347,0
1988-05-10,0.634,0.6425,0.6262,0.6262,2297052,0
1988-05-11,0.6262,0.6262,0.6092,0.6176,2520289,0
1988-05-12,0.6092,0.634,0.5924,0.6092,2623814,0
1988-05-13,0.6092,0.6262,0.6092,0.6092,3287049,0
1988-05-16,0.6092,0.6425,0.6092,0.634,3238516,0
1988-05-17,0.6425,0.6595,0.634,0.634,5493514,0
1988-05-18,0.634,0.651,0.6262,0.6262,4953218,0
1988-05-19,0.6262,0.6425,0.6092,0.634,8945563,0
1988-05-20,0.634,0.6425,0.6262,0.6262,2591464,0
1988-05-23,0.6176,0.6176,0.6092,0.6092,3736753,0
1988-05-24,0.6092,0.6262,0.6092,0.6262,4286751,0
1988-05-25,0.634,0.634,0.6262,0.634,3924399,0
1988-05-26,0.6262,0.6425,0.6262,0.6425,2921461,0
1988-05-27,0.6425,0.651,0.6425,0.6425,1863523,0
1988-05-31,0.6425,0.6677,0.634,0.6595,2982934,0
1988-06-01,0.6595,0.7009,0.651,0.6927,9459974,0
1988-06-02,0.6841,0.7009,0.6762,0.6841,5503218,0
1988-06-03,0.6841,0.6841,0.6762,0.6841,2546168,0
1988-06-06,0.6841,0.6927,0.6677,0.6927,3371168,0
1988-06-07,0.6927,0.7009,0.6841,0.6927,7027037,0
1988-06-08,0.7009,0.7342,0.7009,0.7342,9485855,0
1988-06-09,0.7261,0.7261,0.7094,0.7176,3244991,0
1988-06-10,0.7176,0.7342,0.7176,0.7261,4247927,0
1988-06-13,0.7342,0.7429,0.7176,0.7342,4901454,0
1988-06-14,0.7429,0.7512,0.7342,0.7429,7305272,0
1988-06-15,0.7429,0.7679,0.7261,0.7596,8693210,0
1988-06-16,0.7596,0.8012,0.7512,0.7845,18188766,0
1988-06-17,0.793,0.8178,0.7342,0.7845,18479942,0
1988-06-20,0.7596,0.7845,0.7512,0.776,3338808,0
1988-06-21,0.7845,0.8262,0.7845,0.8262,9000562,0
1988-06-22,0.8512,0.8844,0.8512,0.8597,18314945,0
1988-06-23,0.8679,0.8844,0.8262,0.8597,14400251,0
1988-06-24,0.8512,0.8679,0.843,0.8512,4393517,0
1988-06-27,0.8512,0.8512,0.8344,0.8344,2054406,0
1988-06-28,0.8344,0.8344,0.8095,0.8178,4257632,0
1988-06-29,0.8262,0.8679,0.8262,0.843,4205867,0
1988-06-30,0.8512,0.8512,0.8178,0.843,3646166,0
1988-07-01,0.8512,0.8512,0.8095,0.8095,2698227,0
1988-07-05,0.8178,0.843,0.8178,0.843,3681752,0
1988-07-06,0.8512,0.8512,0.8178,0.8262,5432044,0
1988-07-07,0.8178,0.8262,0.8095,0.8178,9851440,0
1988-07-08,0.8095,0.8262,0.8095,0.8095,15361132,0
1988-07-11,0.8178,0.8178,0.8012,0.8012,3853220,0
1988-07-12,0.8012,0.8262,0.8012,0.8178,4917633,0
1988-07-13,0.8178,0.8262,0.8095,0.8262,2352047,0
1988-07-14,0.8178,0.8344,0.8178,0.8262,3892048,0
1988-07-15,0.8178,0.8679,0.8178,0.8679,6331452,0
1988-07-18,0.8679,0.8679,0.8512,0.8679,2601168,0
1988-07-19,0.8679,0.8844,0.8512,0.8597,3432634,0
1988-07-20,0.8679,0.8679,0.8512,0.8512,1164702,0
1988-07-21,0.843,0.843,0.8178,0.8178,1747050,0
1988-07-22,0.8262,0.8262,0.8178,0.8178,1274703,0
1988-07-25,0.8178,0.8262,0.8178,0.8262,954411,0
1988-07-26,0.8178,0.8262,0.8178,0.8178,954411,0
1988-07-27,0.8262,0.8262,0.793,0.793,10938497,0
1988-07-28,0.793,0.793,0.776,0.7845,5810569,0
1988-07-29,0.793,0.8262,0.793,0.8262,4710572,0
1988-08-01,0.8178,0.8262,0.8095,0.8178,1688818,0
1988-08-02,0.8178,0.8344,0.8178,0.8344,2672346,0
1988-08-03,0.8262,0.8344,0.8178,0.8262,2300285,0
1988-08-04,0.8262,0.8262,0.8262,0.8262,1857054,0
1988-08-05,0.8178,0.8262,0.8178,0.8178,944702,0
1988-08-08,0.8178,0.8262,0.8178,0.8178,592058,0
1988-08-09,0.8178,0.8178,0.793,0.793,4044106,0
1988-08-10,0.793,0.793,0.776,0.776,8117326,0
1988-08-11,0.776,0.793,0.776,0.7845,6852333,0
1988-08-12,0.793,0.793,0.776,0.7845,1514114,0
1988-08-15,0.776,0.7845,0.776,0.776,2950583,0
1988-08-16,0.776,0.7845,0.776,0.776,1025587,0
1988-08-17,0.776,0.7845,0.776,0.776,879996,0
1988-08-18,0.7845,0.7845,0.776,0.776,2950583,0
1988-08-19,0.7845,0.7845,0.776,0.7845,1704998,0
1988-08-22,0.7845,0.7845,0.776,0.776,3232049,0
1988-08-23,0.776,0.793,0.776,0.793,4827041,0
1988-08-24,0.8012,0.8178,0.8012,0.8095,6564391,0
1988-08-25,0.8095,0.8095,0.793,0.8095,3526458,0
1988-08-26,0.8178,0.8178,0.8095,0.8178,1135585,0
1988-08-29,0.8262,0.8344,0.8262,0.8262,3196460,0
1988-08-30,0.8262,0.8344,0.8262,0.8262,2552639,0
1988-08-31,0.8344,0.843,0.8178,0.8178,5389985,0
1988-09-01,0.8095,0.8178,0.8012,0.8095,5606745,0
1988-09-02,0.8178,0.8178,0.7845,0.7845,10339971,0
1988-09-06,0.793,0.793,0.7512,0.7512,6855567,0
1988-09-07,0.7512,0.776,0.7512,0.776,11494964,0
1988-09-08,0.776,0.8012,0.7679,0.793,7441154,0
1988-09-09,0.8012,0.8012,0.793,0.793,5289691,0
1988-09-12,0.793,0.793,0.793,0.793,973819,0
1988-09-13,0.7845,0.8012,0.7845,0.793,2410288,0
1988-09-14,0.793,0.8262,0.793,0.8178,5215282,0
1988-09-15,0.8178,0.8178,0.8095,0.8095,1556173,0
1988-09-16,0.8012,0.8095,0.8012,0.8095,2656171,0
1988-09-19,0.8095,0.8095,0.793,0.8012,1533523,0
1988-09-20,0.8095,0.8344,0.8095,0.8262,4380575,0
1988-09-21,0.8262,0.843,0.8262,0.8344,4907924,0
1988-09-22,0.8344,0.8512,0.8344,0.8344,3338808,0
1988-09-23,0.8344,0.8344,0.8262,0.8344,3079990,0
1988-09-26,0.8344,0.8344,0.8178,0.8178,886467,0
1988-09-27,0.8262,0.8262,0.8178,0.8262,1193821,0
1988-09-28,0.8178,0.8262,0.8178,0.8262,2009110,0
1988-09-29,0.8178,0.8512,0.8178,0.8512,2533226,0
1988-09-30,0.8512,0.8597,0.8344,0.8344,2326170,0
1988-10-03,0.8344,0.8344,0.8178,0.8178,3639695,0
1988-10-04,0.8262,0.8344,0.8262,0.8262,2737049,0
1988-10-05,0.8344,0.8597,0.8344,0.8597,3034693,0
1988-10-06,0.8512,0.893,0.8512,0.893,4949986,0
1988-10-07,0.9097,0.9433,0.9011,0.9263,8761150,0
1988-10-10,0.9348,0.9433,0.9263,0.9263,4196162,0
1988-10-11,0.9263,0.9348,0.9263,0.9263,5868806,0
1988-10-12,0.918,0.918,0.893,0.9011,3623519,0
1988-10-13,0.893,0.9263,0.893,0.9263,4409694,0
1988-10-14,0.9263,0.9433,0.9263,0.9433,5616455,0
1988-10-17,0.9433,0.985,0.9433,0.985,4183222,0
1988-10-18,0.985,1.0014,0.985,1.0014,5092336,0
1988-10-19,1.0014,1.0014,0.9765,0.985,6004686,0
1988-10-20,0.9765,1.0182,0.9765,1.0182,15031132,0
1988-10-21,1.01,1.0266,1.0014,1.0182,4348222,0
1988-10-24,1.0182,1.0266,1.0014,1.0014,4894987,0
1988-10-25,1.0014,1.0014,0.985,0.985,1721173,0
1988-10-26,0.9765,0.985,0.96,0.985,6205276,0
1988-10-27,0.9765,0.9765,0.9263,0.9348,6897625,0
1988-10-28,0.9433,0.96,0.9433,0.96,3759402,0
1988-10-31,0.9513,0.9513,0.9433,0.9513,1352348,0
1988-11-01,0.96,1.0014,0.96,0.985,3193227,0
1988-11-02,0.985,1.0014,0.9765,0.9929,1908817,0
1988-11-03,1.0014,1.0266,0.9929,1.0182,8897034,0
1988-11-04,1.01,1.0182,1.0014,1.0014,3274110,0
1988-11-07,0.9929,0.9929,0.968,0.968,1588524,0
1988-11-08,0.985,0.9929,0.9765,0.985,4429104,0
1988-11-09,0.985,1.0432,0.985,1.0348,7162922,0
1988-11-10,1.0348,1.0514,1.0266,1.0348,12446140,0
1988-11-11,1.0266,1.0266,1.0014,1.0014,4772045,0
1988-11-14,1.01,1.01,0.9765,0.9929,4251167,0
1988-11-15,0.9929,1.0014,0.9929,1.0014,4209106,0
1988-11-16,0.9929,1.0014,0.985,0.985,2549402,0
1988-11-17,0.9929,1.01,0.9929,1.0014,3539402,0
1988-11-18,1.01,1.0182,1.01,1.01,2559110,0
1988-11-21,1.01,1.0348,1.01,1.0348,3487635,0
1988-11-22,1.0348,1.0348,1.0182,1.0348,3649402,0
1988-11-23,1.0348,1.0514,1.0348,1.0432,1164702,0
1988-11-25,1.0432,1.0514,1.0348,1.0432,2141758,0
1988-11-28,1.0432,1.0849,1.0432,1.0598,4697635,0
1988-11-29,1.0598,1.0681,1.0514,1.0681,3785284,0
1988-11-30,1.0681,1.0681,1.0598,1.0681,2416760,0
1988-12-01,1.0598,1.0681,1.0514,1.0514,2416760,0
1988-12-02,1.0514,1.0598,1.0432,1.0514,1559406,0
1988-12-05,1.0681,1.0765,1.0681,1.0681,4212340,0
1988-12-06,1.0681,1.1012,1.0681,1.1012,23080514,0
1988-12-07,1.0935,1.1012,1.0935,1.0935,8832326,0
1988-12-08,1.0935,1.1181,1.0849,1.1012,10663495,0
1988-12-09,1.1101,1.1268,1.1012,1.1181,13827603,0
1988-12-12,1.1268,1.1517,1.1181,1.135,3668812,0
1988-12-13,1.1517,1.1517,1.135,1.135,2717638,0
1988-12-14,1.135,1.135,1.1268,1.135,1158230,0
1988-12-15,1.1268,1.135,1.1268,1.135,2986169,0
1988-12-16,1.135,1.1435,1.135,1.1435,4545578,0
1988-12-19,1.1435,1.1517,1.135,1.1435,6939687,0
1988-12-20,1.1517,1.1517,1.135,1.135,2950583,0
1988-12-21,1.135,1.1517,1.135,1.1435,3131756,0
1988-12-22,1.1435,1.1517,1.135,1.1435,6088806,0
1988-12-23,1.1435,1.1517,1.135,1.135,501468,0
1988-12-27,1.1435,1.1598,1.135,1.1517,2377934,0
1988-12-28,1.1598,1.1598,1.135,1.135,3769105,0
1988-12-29,1.1435,1.1598,1.1435,1.1517,4173518,0
1988-12-30,1.1517,1.1598,1.1435,1.1435,1818229,0
1989-01-03,1.1517,1.1517,1.135,1.1517,4975864,0
1989-01-04,1.1517,1.1768,1.135,1.1682,3613812,0
1989-01-05,1.1682,1.1933,1.1682,1.1682,5652044,0
1989-01-06,1.1181,1.1181,1.0681,1.0681,49409259,0
1989-01-09,1.0598,1.0598,0.9929,1.01,26128157,0
1989-01-10,1.0266,1.0432,1.0182,1.0348,10404673,0
1989-01-11,1.0266,1.0348,1.0014,1.01,11731138,0
1989-01-12,1.0014,1.0014,0.9765,0.9765,6302333,0
1989-01-13,0.985,1.0014,0.9765,1.0014,5050280,0
1989-01-16,1.0014,1.0014,0.985,1.0014,4529400,0
1989-01-17,1.0014,1.0014,0.985,0.985,2740285,0
1989-01-18,0.985,1.0182,0.9765,1.01,6865273,0
1989-01-19,1.0348,1.0348,1.01,1.0182,5674689,0
1989-01-20,1.0182,1.0182,1.01,1.0182,2827639,0
1989-01-23,1.0182,1.0182,1.0014,1.0014,4154101,0
1989-01-24,0.9929,1.0014,0.9929,1.0014,2122346,0
1989-01-25,1.01,1.01,0.9929,0.9929,1886172,0
1989-01-26,0.9929,1.01,0.9929,1.0014,2371462,0
1989-01-27,1.01,1.0182,1.0014,1.01,2766172,0
1989-01-30,1.0182,1.0266,1.01,1.0182,1394408,0
1989-01-31,1.0182,1.0348,1.0182,1.0182,15277012,0
1989-02-01,1.0182,1.0182,1.01,1.01,5344689,0
1989-02-02,1.01,1.0182,1.0014,1.0182,2911753,0
1989-02-03,1.0182,1.0348,1.0182,1.0348,5228216,0
1989-02-06,1.0348,1.0348,1.0182,1.0266,1387938,0
1989-02-07,1.0266,1.0681,1.0266,1.0514,8055856,0
1989-02-08,1.0432,1.0514,1.0432,1.0514,3089698,0
1989-02-09,1.0514,1.0514,1.0348,1.0348,2652935,0
1989-02-10,1.0348,1.0348,1.0266,1.0348,2222640,0
1989-02-13,1.0266,1.0266,0.9929,1.0014,4209106,0
1989-02-14,1.0014,1.01,0.985,0.985,1468820,0
1989-02-15,0.9765,0.9765,0.968,0.9765,4167046,0
1989-02-16,0.9929,1.0348,0.9929,1.0348,7124097,0
1989-02-17,1.0432,1.0598,1.0348,1.0432,4063517,0
1989-02-21,1.0432,1.0432,1.0266,1.0348,501468,0
1989-02-22,1.0266,1.0348,0.985,0.9929,4946750,0
1989-02-23,0.985,1.0266,0.985,1.01,3859695,0
1989-02-24,1.0182,1.0432,1.0014,1.0182,9573207,0
1989-02-27,1.0014,1.0432,0.9929,1.0348,3646166,0
1989-02-28,1.0432,1.0935,1.0432,1.0935,6800567,0
1989-03-01,1.0849,1.0935,1.0598,1.0598,4509987,0
1989-03-02,1.0765,1.0935,1.0765,1.0935,9104089,0
1989-03-03,1.0935,1.1101,1.0935,1.1012,5169983,0
1989-03-06,1.1012,1.1101,1.0935,1.1101,1649993,0
1989-03-07,1.1012,1.1012,1.0935,1.1012,1070880,0
1989-03-08,1.1012,1.1101,1.1012,1.1012,2756461,0
1989-03-09,1.1012,1.1012,1.0849,1.0935,2633518,0
1989-03-10,1.0849,1.0849,1.0765,1.0765,4306162,0
1989-03-13,1.0765,1.1012,1.0765,1.0849,3723811,0
1989-03-14,1.0849,1.0849,1.0765,1.0765,621175,0
1989-03-15,1.0849,1.0849,1.0765,1.0849,1132345,0
1989-03-16,1.0765,1.0849,1.0765,1.0765,3138221,0
1989-03-17,1.0598,1.0598,1.0432,1.0598,5140866,0
1989-03-20,1.0514,1.0514,1.0348,1.0348,1491467,0
1989-03-21,1.0432,1.0432,1.0348,1.0432,3694697,0
1989-03-22,1.0432,1.0598,1.0432,1.0514,879996,0
1989-03-23,1.0514,1.0514,1.0432,1.0432,934996,0
1989-03-27,1.0432,1.0598,1.0432,1.0514,1035290,0
1989-03-28,1.0514,1.0765,1.0514,1.0765,2416760,0
1989-03-29,1.0681,1.0765,1.0681,1.0681,1669408,0
1989-03-30,1.0765,1.0765,1.0598,1.0681,934996,0
1989-03-31,1.0681,1.0849,1.0681,1.0849,2575285,0
1989-04-03,1.0849,1.1012,1.0849,1.0935,2957050,0
1989-04-04,1.0935,1.0935,1.0849,1.0935,860589,0
1989-04-05,1.0935,1.1012,1.0935,1.1012,3008816,0
1989-04-06,1.1101,1.1268,1.1012,1.1181,2905287,0
1989-04-07,1.1101,1.1435,1.1101,1.135,3600874,0
1989-04-10,1.135,1.1435,1.1268,1.1268,1643524,0
1989-04-11,1.135,1.135,1.1181,1.135,1604701,0
1989-04-12,1.1435,1.1598,1.1435,1.1435,6942921,0
1989-04-13,1.1435,1.1435,1.1268,1.135,3943810,0
1989-04-14,1.135,1.1435,1.135,1.135,3406754,0
1989-04-17,1.135,1.1517,1.135,1.1435,2675581,0
1989-04-18,1.1517,1.1517,1.135,1.1435,4060280,0
1989-04-19,1.1435,1.1435,1.1181,1.1435,12307021,0
1989-04-20,1.1435,1.1435,1.1268,1.135,4306162,0
1989-04-21,1.135,1.1682,1.135,1.1682,7072330,0
1989-04-24,1.1768,1.185,1.1682,1.1768,6104983,0
1989-04-25,1.185,1.1933,1.1768,1.1768,4024693,0
1989-04-26,1.1768,1.1933,1.1768,1.1768,1594998,0
1989-04-27,1.1768,1.2018,1.1768,1.1933,5221751,0
1989-04-28,1.1933,1.2018,1.1933,1.2018,2141758,0
1989-05-01,1.1933,1.2101,1.1768,1.2018,4306162,0
1989-05-02,1.2018,1.2433,1.2018,1.2352,14972895,0
1989-05-03,1.2352,1.2603,1.2352,1.2603,7415271,0
1989-05-04,1.2603,1.2854,1.2603,1.2603,8460268,0
1989-05-05,1.2684,1.2684,1.2352,1.2352,3257933,0
1989-05-08,1.2352,1.2433,1.2101,1.227,724704,0
1989-05-09,1.227,1.2352,1.2018,1.2187,2614112,0
1989-05-10,1.2101,1.2352,1.2018,1.227,2309993,0
1989-05-11,1.227,1.2517,1.2187,1.2433,2772637,0
1989-05-12,1.2603,1.2768,1.2603,1.2684,2960283,0
1989-05-15,1.2684,1.3018,1.2684,1.3018,4820576,0
1989-05-16,1.3018,1.3018,1.2936,1.3018,1478526,0
1989-05-17,1.3018,1.3184,1.2936,1.3018,4933809,0
1989-05-18,1.3018,1.3018,1.2768,1.2768,5296160,0
1989-05-19,1.2768,1.2936,1.2684,1.2768,2174113,0
1989-05-22,1.2768,1.2768,1.2517,1.2603,2170877,0
1989-05-23,1.2517,1.2603,1.2187,1.2187,3138221,0
1989-05-24,1.2187,1.227,1.2101,1.2187,3452048,0
1989-05-25,1.2187,1.227,1.2187,1.2187,2546168,0
1989-05-26,1.2187,1.2603,1.2187,1.2517,3041166,0
1989-05-30,1.2603,1.2603,1.2352,1.2433,1947642,0
1989-05-31,1.2433,1.2433,1.227,1.227,4836750,0
1989-06-01,1.227,1.227,1.2187,1.2187,8023506,0
1989-06-02,1.2352,1.2684,1.2352,1.2603,2481461,0
1989-06-05,1.2684,1.2684,1.2352,1.2352,2313230,0
1989-06-06,1.2433,1.2433,1.2187,1.2352,1973524,0
1989-06-07,1.227,1.2352,1.2018,1.2018,10430553,0
1989-06-08,1.2018,1.2187,1.2018,1.2187,4218810,0
1989-06-09,1.2187,1.2187,1.2018,1.2018,1895877,0
1989-06-12,1.2018,1.2101,1.185,1.2018,2740285,0
1989-06-13,1.2018,1.2018,1.1768,1.185,3555577,0
1989-06-14,1.185,1.185,1.1768,1.185,3225577,0
1989-06-15,1.1768,1.1768,1.1435,1.1517,7324685,0
1989-06-16,1.1435,1.1517,1.135,1.1435,7094978,0
1989-06-19,1.1517,1.1517,1.1435,1.1435,4409694,0
1989-06-20,1.1517,1.1598,1.1435,1.1598,1190588,0
1989-06-21,1.1598,1.1598,1.135,1.1435,2225875,0
1989-06-22,1.1517,1.1517,1.1435,1.1435,1539995,0
1989-06-23,1.1435,1.1768,1.1435,1.1768,4086167,0
1989-06-26,1.1682,1.1768,1.1517,1.1517,6014395,0
1989-06-27,1.1598,1.1598,1.1517,1.1598,3280576,0
1989-06-28,1.1598,1.1682,1.135,1.1517,5881746,0
1989-06-29,1.1435,1.1435,1.135,1.135,2038228,0
1989-06-30,1.1268,1.1268,1.0849,1.1012,4027929,0
1989-07-03,1.1012,1.1101,1.1012,1.1101,666469,0
1989-07-05,1.1101,1.1181,1.0935,1.1181,867057,0
1989-07-06,1.1181,1.1181,1.0935,1.1012,4370869,0
1989-07-07,1.1012,1.135,1.1012,1.135,5829982,0
1989-07-10,1.135,1.1435,1.1268,1.1268,5464393,0
1989-07-11,1.1268,1.135,1.1101,1.1181,8017036,0
1989-07-12,1.1101,1.1101,1.0935,1.1012,2921461,0
1989-07-13,1.1101,1.135,1.1101,1.1268,2387638,0
1989-07-14,1.135,1.1598,1.1181,1.1598,2251759,0
1989-07-17,1.1598,1.1598,1.1435,1.1517,805583,0
1989-07-18,1.1435,1.1517,1.135,1.1435,1197054,0
1989-07-19,1.1435,1.1768,1.1435,1.1768,2397345,0
1989-07-20,1.1768,1.2018,1.1768,1.185,2132053,0
1989-07-21,1.1768,1.2018,1.1768,1.2018,1766463,0
1989-07-24,1.1933,1.2101,1.1933,1.2101,1203526,0
1989-07-25,1.2018,1.227,1.2018,1.2101,2714404,0
1989-07-26,1.2187,1.2187,1.2018,1.2101,954411,0
1989-07-27,1.2101,1.2101,1.2018,1.2101,3319401,0
1989-07-28,1.2603,1.2936,1.2517,1.2768,8395564,0
1989-07-31,1.2854,1.2854,1.2768,1.2854,4865870,0
1989-08-01,1.3272,1.3272,1.2768,1.2854,3319401,0
1989-08-02,1.2768,1.3018,1.2768,1.3018,2432934,0
1989-08-03,1.3018,1.3018,1.2854,1.2854,4063517,0
1989-08-04,1.2854,1.2854,1.2684,1.2684,3222344,0
1989-08-07,1.2684,1.2854,1.2684,1.2854,2504111,0
1989-08-08,1.2854,1.2854,1.2684,1.2684,4044106,0
1989-08-09,1.2684,1.2854,1.2684,1.2768,1750288,0
1989-08-10,1.2768,1.2936,1.2768,1.2854,2209701,0
1989-08-11,1.2936,1.2936,1.2603,1.2603,4820576,0
1989-08-14,1.2603,1.2603,1.227,1.227,3105874,0
1989-08-15,1.2352,1.2433,1.2101,1.2352,3862929,0
1989-08-16,1.2433,1.2768,1.2433,1.2768,3646166,0
1989-08-17,1.2768,1.2768,1.2517,1.2768,2377934,0
1989-08-18,1.2684,1.3104,1.2684,1.3104,4852925,0
1989-08-21,1.3018,1.3351,1.3018,1.3104,10171737,0
1989-08-22,1.3018,1.3272,1.3018,1.3272,3597634,0
1989-08-23,1.3351,1.3519,1.3272,1.3519,6367040,0
1989-08-24,1.3603,1.4353,1.3603,1.4353,10052028,0
1989-08-25,1.4272,1.4353,1.3937,1.4188,3299992,0
1989-08-28,1.4021,1.4353,1.4021,1.4353,2203228,0
1989-08-29,1.4353,1.4353,1.4104,1.4104,5587335,0
1989-08-30,1.4104,1.4353,1.4021,1.4104,6092039,0
1989-08-31,1.4272,1.4772,1.4272,1.4521,5448218,0
1989-09-01,1.4604,1.5022,1.4437,1.4853,4357927,0
1989-09-05,1.4689,1.4772,1.4521,1.4689,2950583,0
1989-09-06,1.4689,1.4689,1.4437,1.4604,2918226,0
1989-09-07,1.4689,1.494,1.4604,1.4689,4280283,0
1989-09-08,1.4689,1.4853,1.4521,1.4772,2106172,0
1989-09-11,1.4772,1.4772,1.4604,1.4689,2594697,0
1989-09-12,1.4689,1.4853,1.4689,1.4772,1459113,0
1989-09-13,1.4853,1.5188,1.4853,1.494,9692912,0
1989-09-14,1.5022,1.5106,1.4853,1.5022,5551748,0
1989-09-15,1.5022,1.5022,1.4604,1.494,3811163,0
1989-09-18,1.4853,1.5106,1.4853,1.5106,3429403,0
1989-09-19,1.5106,1.5356,1.5106,1.5356,3532928,0
1989-09-20,1.5271,1.5356,1.5271,1.5356,2057640,0
1989-09-21,1.5356,1.544,1.5271,1.544,1413817,0
1989-09-22,1.5356,1.6025,1.5356,1.5942,4412926,0
1989-09-25,1.6025,1.6358,1.5692,1.5692,5496749,0
1989-09-26,1.5773,1.5942,1.5773,1.5773,1407349,0
1989-09-27,1.5692,1.5773,1.5608,1.5692,970584,0
1989-09-28,1.5773,1.5773,1.5523,1.5773,2287344,0
1989-09-29,1.5856,1.5856,1.5523,1.5692,4467925,0
1989-10-02,1.5692,1.5773,1.544,1.5773,2963520,0
1989-10-03,1.5773,1.5942,1.5773,1.5942,2555875,0
1989-10-04,1.5942,1.6025,1.5856,1.5942,2245289,0
1989-10-05,1.619,1.6774,1.619,1.6607,7822920,0
1989-10-06,1.6607,1.7027,1.6607,1.7027,3112341,0
1989-10-09,1.7027,1.7027,1.6941,1.7027,1979996,0
1989-10-10,1.7027,1.7027,1.686,1.686,3587929,0
1989-10-11,1.6774,1.6941,1.6692,1.6941,3500580,0
1989-10-12,1.6774,1.6774,1.6692,1.6774,1394408,0
1989-10-13,1.6774,1.6774,1.5106,1.5188,4027929,0
1989-10-16,1.4853,1.619,1.4853,1.619,11281437,0
1989-10-17,1.6108,1.6358,1.5773,1.619,3924399,0
1989-10-18,1.6108,1.6358,1.5942,1.6025,2843813,0
1989-10-19,1.6108,1.6692,1.5942,1.6692,4454986,0
1989-10-20,1.6607,1.6692,1.6271,1.6524,1785875,0
1989-10-23,1.6524,1.6524,1.619,1.6271,2242053,0
1989-10-24,1.6271,1.6271,1.5188,1.5773,6214981,0
1989-10-25,1.5773,1.619,1.5773,1.619,3607339,0
1989-10-26,1.6108,1.6524,1.5856,1.5856,6829685,0
1989-10-27,1.5942,1.6025,1.5356,1.5356,5312334,0
1989-10-30,1.544,1.5773,1.544,1.5523,4574691,0
1989-10-31,1.5608,1.6025,1.5608,1.5942,2911753,0
1989-11-01,1.5942,1.5942,1.5773,1.5773,1167936,0
1989-11-02,1.5942,1.6025,1.5608,1.6025,2484699,0
1989-11-03,1.5856,1.619,1.5856,1.6108,3296756,0
1989-11-06,1.6025,1.6025,1.5523,1.5608,2950583,0
1989-11-07,1.5608,1.5773,1.5356,1.5692,2339111,0
1989-11-08,1.5692,1.5692,1.5356,1.5356,7318214,0
1989-11-09,1.5356,1.5608,1.494,1.5106,11815259,0
1989-11-10,1.5106,1.5356,1.494,1.5188,4179988,0
1989-11-13,1.5271,1.5271,1.494,1.494,7515564,0
1989-11-14,1.494,1.5022,1.4521,1.4604,6590273,0
1989-11-15,1.4772,1.4772,1.4021,1.4353,14390544,0
1989-11-16,1.4272,1.4437,1.4021,1.4188,5774983,0
1989-11-17,1.4272,1.4521,1.4272,1.4353,3633224,0
1989-11-20,1.4353,1.4353,1.3603,1.3854,8547620,0
1989-11-21,1.3937,1.4104,1.3686,1.3771,9065267,0
1989-11-22,1.3854,1.3854,1.3603,1.3771,6389689,0
1989-11-24,1.3686,1.3771,1.3686,1.3771,3232049,0
1989-11-27,1.3854,1.4188,1.3771,1.4104,4257632,0
1989-11-28,1.4104,1.4437,1.4021,1.4272,2303522,0
1989-11-29,1.4272,1.4689,1.4188,1.4437,3416460,0
1989-11-30,1.4437,1.4521,1.4353,1.4437,2533226,0
1989-12-01,1.4437,1.4604,1.4353,1.4437,2963520,0
1989-12-04,1.4437,1.4604,1.4353,1.4521,3937342,0
1989-12-05,1.4437,1.4604,1.4188,1.4188,4749397,0
1989-12-06,1.4188,1.4272,1.3937,1.3937,1866758,0
1989-12-07,1.3854,1.3854,1.3686,1.3854,6904095,0
1989-12-08,1.3854,1.3937,1.3771,1.3771,1643524,0
1989-12-11,1.3771,1.3771,1.3519,1.3603,1805290,0
1989-12-12,1.3603,1.3771,1.3436,1.3603,4458222,0
1989-12-13,1.3603,1.3771,1.3603,1.3603,4374104,0
1989-12-14,1.3603,1.3603,1.3436,1.3436,4539103,0
1989-12-15,1.3436,1.3519,1.2352,1.2854,9925855,0
1989-12-18,1.2936,1.2936,1.2352,1.2517,5952923,0
1989-12-19,1.2517,1.2684,1.2433,1.2603,5529100,0
1989-12-20,1.2684,1.2854,1.2684,1.2768,1805290,0
1989-12-21,1.2936,1.3351,1.2936,1.3272,2672346,0
1989-12-22,1.3351,1.3603,1.3272,1.3519,2229111,0
1989-12-26,1.3519,1.3771,1.3436,1.3603,1840878,0
1989-12-27,1.3603,1.3854,1.3603,1.3854,5199100,0
1989-12-28,1.3937,1.4188,1.3937,1.4188,2177347,0
1989-12-29,1.4272,1.4437,1.4272,1.4272,2106172,0
1990-01-02,1.4272,1.4689,1.4272,1.4689,5448218,0
1990-01-03,1.4772,1.494,1.4772,1.4772,7777624,0
1990-01-04,1.5106,1.5188,1.4772,1.4853,7334388,0
1990-01-05,1.494,1.494,1.4772,1.4853,2779114,0
1990-01-08,1.4772,1.4772,1.4604,1.4604,1992934,0
1990-01-09,1.4689,1.4689,1.4188,1.4188,5059983,0
1990-01-10,1.4272,1.4353,1.4104,1.4353,4574691,0
1990-01-11,1.4437,1.4437,1.4272,1.4353,3892048,0
1990-01-12,1.4272,1.4272,1.3937,1.3937,2562344,0
1990-01-15,1.3854,1.3854,1.3603,1.3603,2468524,0
1990-01-16,1.3351,1.3854,1.3351,1.3854,4150873,0
1990-01-17,1.3854,1.3854,1.3686,1.3686,3196460,0
1990-01-18,1.3603,1.3603,1.3272,1.3519,5629396,0
1990-01-19,1.3603,1.3771,1.3519,1.3603,2643231,0
1990-01-22,1.3519,1.3603,1.3436,1.3436,1374996,0
1990-01-23,1.3436,1.3686,1.3436,1.3686,2138522,0
1990-01-24,1.3519,1.3519,1.3272,1.3519,4765573,0
1990-01-25,1.3603,1.3686,1.3436,1.3519,1960583,0
1990-01-26,1.3519,1.3771,1.3104,1.3603,1863523,0
1990-01-29,1.3519,1.3686,1.3351,1.3519,3523224,0
1990-01-30,1.3603,1.3686,1.2684,1.2936,5807336,0
1990-01-31,1.3018,1.3104,1.2854,1.3018,3367929,0
1990-02-01,1.3351,1.3854,1.3351,1.3854,5215282,0
1990-02-02,1.3771,1.4353,1.3603,1.3603,4374104,0
1990-02-05,1.3937,1.3937,1.3854,1.3854,1423525,0
1990-02-06,1.3854,1.3854,1.3519,1.3519,854117,0
1990-02-07,1.3436,1.3854,1.3351,1.3771,3600874,0
1990-02-08,1.4104,1.4604,1.4104,1.4521,10333499,0
1990-02-09,1.4437,1.4604,1.4437,1.4604,2216170,0
1990-02-12,1.4521,1.4521,1.4437,1.4437,4086167,0
1990-02-13,1.4437,1.4689,1.4353,1.4437,4619986,0
1990-02-14,1.4521,1.4853,1.4521,1.4689,6104983,0
1990-02-15,1.4689,1.4853,1.4604,1.4772,5461159,0
1990-02-16,1.4853,1.5022,1.4853,1.494,4920867,0
1990-02-20,1.4772,1.4853,1.4521,1.4521,2222640,0
1990-02-21,1.4437,1.4772,1.4272,1.4772,3545868,0
1990-02-22,1.4689,1.5271,1.4689,1.5022,3807929,0
1990-02-23,1.5022,1.5022,1.4853,1.494,1177642,0
1990-02-26,1.494,1.5271,1.4853,1.5188,2701457,0
1990-02-27,1.5523,1.5942,1.5523,1.5608,6250568,0
1990-02-28,1.5608,1.5942,1.5608,1.5692,3830580,0
1990-03-01,1.5692,1.5942,1.5692,1.5856,1423525,0
1990-03-02,1.5856,1.5942,1.5773,1.5773,1530287,0
1990-03-05,1.5773,1.5773,1.5523,1.5692,2216170,0
1990-03-06,1.5608,1.6108,1.5523,1.6025,1889404,0
1990-03-07,1.6025,1.6271,1.5022,1.6025,10566438,0
1990-03-08,1.6271,1.6607,1.6271,1.6524,5276751,0
1990-03-09,1.6607,1.7275,1.6607,1.7191,5823516,0
1990-03-12,1.7027,1.7106,1.6941,1.7027,8537916,0
1990-03-13,1.7027,1.7027,1.686,1.6941,2355289,0
1990-03-14,1.686,1.7027,1.6774,1.6941,2814699,0
1990-03-15,1.686,1.6941,1.686,1.686,2510582,0
1990-03-16,1.7027,1.7027,1.686,1.686,3215872,0
1990-03-19,1.6941,1.7442,1.6524,1.7442,4325577,0
1990-03-20,1.7442,1.7442,1.7191,1.7275,5121454,0
1990-03-21,1.736,1.7442,1.7106,1.7106,2177347,0
1990-03-22,1.7442,1.7526,1.7275,1.7442,6315276,0
1990-03-23,1.7609,1.861,1.7609,1.8192,7023804,0
1990-03-26,1.8192,1.861,1.8192,1.8192,3037933,0
1990-03-27,1.8112,1.8444,1.7942,1.8444,2905287,0
1990-03-28,1.8528,1.8694,1.8444,1.861,3309695,0
1990-03-29,1.8694,1.8694,1.8361,1.8528,1950875,0
1990-03-30,1.8444,1.8528,1.8276,1.8528,2384406,0
1990-04-02,1.8528,1.861,1.8361,1.861,1588524,0
1990-04-03,1.861,1.9277,1.861,1.911,4979103,0
1990-04-04,1.9028,1.9529,1.9028,1.9447,4691162,0
1990-04-05,1.9363,1.9529,1.9277,1.9363,1258525,0
1990-04-06,1.9363,1.9529,1.9277,1.9363,3112341,0
1990-04-09,1.9363,1.9363,1.9196,1.9277,1336176,0
1990-04-10,1.9277,1.9277,1.8859,1.8859,2154695,0
1990-04-11,1.8859,1.8859,1.8276,1.8528,4131457,0
1990-04-12,1.8778,1.8945,1.861,1.8945,3367929,0
1990-04-16,1.9028,1.9196,1.861,1.861,1481759,0
1990-04-17,1.8192,1.8528,1.7942,1.8444,4697635,0
1990-04-18,1.8528,1.8528,1.8026,1.8026,4199402,0
1990-04-19,1.7942,1.8026,1.7526,1.7526,5470862,0
1990-04-20,1.7694,1.7776,1.7694,1.7776,2601168,0
1990-04-23,1.7776,1.7776,1.7609,1.7694,3639695,0
1990-04-24,1.7694,1.7859,1.7694,1.7694,5017926,0
1990-04-25,1.7694,1.7859,1.7694,1.7776,2989400,0
1990-04-26,1.7859,1.8026,1.7609,1.7694,3089698,0
1990-04-27,1.7694,1.7776,1.7526,1.7776,3387345,0
1990-04-30,1.7694,1.7942,1.7526,1.7859,4309401,0
1990-05-01,1.8192,1.8361,1.8112,1.8112,6350868,0
1990-05-02,1.8192,1.8192,1.8026,1.8026,3584697,0
1990-05-03,1.8112,1.8192,1.8026,1.8026,7703213,0
1990-05-04,1.8026,1.8026,1.7859,1.7942,3160872,0
1990-05-07,1.7942,1.8112,1.7859,1.8112,4280283,0
1990-05-08,1.8026,1.8026,1.7609,1.7694,2973228,0
1990-05-09,1.7694,1.7694,1.7191,1.7694,8308214,0
1990-05-10,1.8192,1.911,1.8192,1.8778,7085272,0
1990-05-11,1.9028,1.9363,1.8694,1.9196,4584397,0
1990-05-14,1.9277,1.9612,1.9196,1.9447,5723220,0
1990-05-15,1.9363,1.9447,1.9196,1.9363,2682051,0
1990-05-16,1.9363,1.9447,1.9028,1.9277,2199991,0
1990-05-17,1.9363,1.9694,1.8361,1.861,8175563,0
1990-05-18,1.861,1.861,1.8192,1.8276,10252617,0
1990-05-21,1.8361,1.861,1.8192,1.8444,5059983,0
1990-05-22,1.8778,1.8778,1.7859,1.8276,8625269,0
1990-05-23,1.8026,1.8192,1.7694,1.8026,7916742,0
1990-05-24,1.8026,1.8112,1.7694,1.7859,3397048,0
1990-05-25,1.7859,1.8444,1.7526,1.8192,8774095,0
1990-05-29,1.8192,1.8361,1.8026,1.8192,5189397,0
1990-05-30,1.8444,1.8528,1.8276,1.8528,5710275,0
1990-05-31,1.8528,1.8778,1.8528,1.8694,763524,0
1990-06-01,1.9028,1.9028,1.8361,1.8528,4568223,0
1990-06-04,1.8444,1.8778,1.8192,1.8694,2960283,0
1990-06-05,1.861,1.8694,1.7776,1.7859,10692611,0
1990-06-06,1.7776,1.7776,1.736,1.7609,7910267,0
1990-06-07,1.7609,1.7859,1.6271,1.6358,25969626,0
1990-06-08,1.6108,1.619,1.5271,1.5692,36587829,0
1990-06-11,1.5692,1.6271,1.5692,1.6271,10631145,0
1990-06-12,1.6271,1.6271,1.6025,1.6108,6305569,0
1990-06-13,1.6108,1.6607,1.5856,1.6524,9760854,0
1990-06-14,1.6443,1.6443,1.5942,1.5942,7742037,0
1990-06-15,1.6108,1.619,1.6025,1.6025,4082929,0
1990-06-18,1.5942,1.6025,1.5608,1.5608,2167638,0
1990-06-19,1.544,1.6108,1.544,1.6108,4286751,0
1990-06-20,1.6108,1.619,1.5856,1.5856,4552046,0
1990-06-21,1.5856,1.6025,1.5692,1.6025,3820871,0
1990-06-22,1.6108,1.6108,1.5608,1.5692,3982634,0
1990-06-25,1.544,1.5523,1.5022,1.5271,8696443,0
1990-06-26,1.5271,1.5608,1.5271,1.5271,3439106,0
1990-06-27,1.5188,1.544,1.5188,1.544,4199402,0
1990-06-28,1.5523,1.5773,1.5356,1.5773,3846754,0
1990-06-29,1.5856,1.6271,1.5856,1.6271,6781153,0
1990-07-02,1.6271,1.6774,1.6271,1.6692,4092633,0
1990-07-03,1.6774,1.686,1.6692,1.6774,2089996,0
1990-07-05,1.6524,1.6524,1.6358,1.6358,2235580,0
1990-07-06,1.6271,1.6524,1.6271,1.6524,1640291,0
1990-07-09,1.6524,1.6774,1.6443,1.6774,3736753,0
1990-07-10,1.6774,1.7191,1.6774,1.686,4839986,0
1990-07-11,1.6941,1.6941,1.6692,1.6774,5043810,0
1990-07-12,1.7859,1.7859,1.7442,1.7859,17425243,0
1990-07-13,1.7942,1.8361,1.7942,1.8192,13332606,0
1990-07-16,1.8192,1.8192,1.8026,1.8192,2125581,0
1990-07-17,1.8192,1.8192,1.736,1.736,6182628,0
1990-07-18,1.7191,1.7275,1.6774,1.686,5182924,0
1990-07-19,1.686,1.6941,1.6774,1.6774,1701761,0
1990-07-20,1.6774,1.686,1.6524,1.6607,5276751,0
1990-07-23,1.6524,1.6607,1.6108,1.6358,3675283,0
1990-07-24,1.6358,1.6443,1.6271,1.6271,2555875,0
1990-07-25,1.6271,1.6358,1.6108,1.6271,3503811,0
1990-07-26,1.6271,1.6941,1.619,1.6607,2581757,0
1990-07-27,1.6443,1.6607,1.6271,1.6443,2614112,0
1990-07-30,1.6358,1.6358,1.6025,1.6108,2015582,0
1990-07-31,1.6025,1.6271,1.5773,1.6025,9074971,0
1990-08-01,1.6271,1.6692,1.6271,1.6524,6315276,0
1990-08-02,1.6108,1.6358,1.5942,1.6108,5923807,0
1990-08-03,1.5856,1.5942,1.5188,1.5523,6739097,0
1990-08-06,1.5022,1.5022,1.4353,1.4521,5791155,0
1990-08-07,1.4689,1.4772,1.4104,1.4272,10750848,0
1990-08-08,1.4353,1.5106,1.4353,1.5022,5312334,0
1990-08-09,1.5608,1.5773,1.544,1.5608,10660262,0
1990-08-10,1.544,1.5608,1.5022,1.5271,5519398,0
1990-08-13,1.5271,1.5692,1.5188,1.5608,4215576,0
1990-08-14,1.5523,1.5523,1.5356,1.544,8039682,0
1990-08-15,1.5856,1.5856,1.5523,1.5692,17299066,0
1990-08-16,1.5692,1.5773,1.544,1.544,9867617,0
1990-08-17,1.5271,1.544,1.4853,1.5022,7094978,0
1990-08-20,1.5022,1.5271,1.494,1.5022,2847049,0
1990-08-21,1.494,1.5022,1.4353,1.4853,5344689,0
1990-08-22,1.4772,1.5022,1.4188,1.4188,4545578,0
1990-08-23,1.3937,1.3937,1.3436,1.3771,8579976,0
1990-08-24,1.4104,1.4104,1.3854,1.3937,3345284,0
1990-08-27,1.4353,1.4772,1.4353,1.4689,3180285,0
1990-08-28,1.4689,1.5022,1.4604,1.4772,3714109,0
1990-08-29,1.4853,1.5608,1.4853,1.5356,10246146,0
1990-08-30,1.5356,1.544,1.5106,1.5106,3409990,0
1990-08-31,1.5106,1.5106,1.5022,1.5022,1426761,0
1990-09-04,1.5022,1.5271,1.494,1.5271,2911753,0
1990-09-05,1.5271,1.5523,1.5271,1.544,3901753,0
1990-09-06,1.544,1.544,1.4853,1.494,5477338,0
1990-09-07,1.494,1.494,1.4689,1.4772,2513817,0
1990-09-10,1.4853,1.4853,1.4521,1.4521,4047343,0
1990-09-11,1.4521,1.4604,1.4437,1.4521,3717341,0
1990-09-12,1.4437,1.4437,1.4188,1.4353,8486150,0
1990-09-13,1.4272,1.4272,1.3854,1.3937,3911458,0
1990-09-14,1.3686,1.3854,1.3603,1.3771,3374400,0
1990-09-17,1.3686,1.3686,1.3519,1.3519,2025290,0
1990-09-18,1.3603,1.3603,1.3184,1.3519,4814106,0
1990-09-19,1.3603,1.3603,1.3436,1.3603,2212935,0
1990-09-20,1.3436,1.3436,1.3018,1.3018,6156745,0
1990-09-21,1.3018,1.3018,1.2768,1.3018,9178503,0
1990-09-24,1.2936,1.3018,1.2768,1.2936,1860288,0
1990-09-25,1.3104,1.3351,1.3018,1.3272,5247630,0
1990-09-26,1.3272,1.3436,1.3018,1.3104,5208808,0
1990-09-27,1.3184,1.3184,1.2768,1.2854,4406455,0
1990-09-28,1.2768,1.3351,1.2684,1.3351,4092633,0
1990-10-01,1.3436,1.4104,1.3436,1.4021,8253209,0
1990-10-02,1.4188,1.4188,1.3854,1.4104,6920272,0
1990-10-03,1.4104,1.4104,1.3686,1.3686,2772637,0
1990-10-04,1.3686,1.3686,1.3272,1.3351,5137631,0
1990-10-05,1.3351,1.3351,1.3018,1.3104,6286156,0
1990-10-08,1.3104,1.3184,1.2768,1.2768,6700273,0
1990-10-09,1.2433,1.2517,1.2352,1.2433,3219107,0
1990-10-10,1.2352,1.2352,1.0935,1.1598,13319664,0
1990-10-11,1.1517,1.1682,1.1012,1.1598,12329669,0
1990-10-12,1.1933,1.2768,1.1768,1.2768,9967913,0
1990-10-15,1.2768,1.3104,1.2684,1.2768,9042621,0
1990-10-16,1.2768,1.2768,1.2352,1.2352,4655572,0
1990-10-17,1.2352,1.2684,1.227,1.2603,5331750,0
1990-10-18,1.2603,1.3184,1.2603,1.3184,4995279,0
1990-10-19,1.3351,1.3519,1.3104,1.3184,4930576,0
1990-10-22,1.3184,1.3771,1.3184,1.3686,2798523,0
1990-10-23,1.3686,1.3771,1.3272,1.3351,2610874,0
1990-10-24,1.3104,1.3184,1.2936,1.3184,3342053,0
1990-10-25,1.3104,1.3184,1.2854,1.3184,1814996,0
1990-10-26,1.3184,1.3184,1.2936,1.3018,1316760,0
1990-10-29,1.2768,1.2936,1.2603,1.2768,2648082,0
1990-10-30,1.2768,1.3519,1.2603,1.3519,6750421,0
1990-10-31,1.3686,1.4104,1.3686,1.3771,4543955,0
1990-11-01,1.3937,1.4104,1.3519,1.4104,2216170,0
1990-11-02,1.4104,1.5106,1.4104,1.4772,12713048,0
1990-11-05,1.4604,1.6025,1.4604,1.5608,6318511,0
1990-11-06,1.5773,1.5773,1.5022,1.5106,2403813,0
1990-11-07,1.5106,1.5106,1.4521,1.494,7970122,0
1990-11-08,1.5022,1.5356,1.4604,1.494,3427784,0
1990-11-09,1.5022,1.544,1.5022,1.544,2230728,0
1990-11-12,1.5523,1.6774,1.5523,1.6524,9752765,0
1990-11-13,1.6358,1.7275,1.6358,1.6774,9028061,0
1990-11-14,1.6607,1.736,1.6607,1.7191,6489978,0
1990-11-15,1.7442,1.8112,1.686,1.6941,12222905,0
1990-11-16,1.7106,1.7526,1.6941,1.7442,7285859,0
1990-11-19,1.7526,1.7942,1.736,1.7694,4799545,0
1990-11-20,1.736,1.7442,1.686,1.7106,5228216,0
1990-11-21,1.7106,1.7106,1.6443,1.6774,4666896,0
1990-11-23,1.6607,1.6692,1.6271,1.6358,1792345,0
1990-11-26,1.6271,1.6443,1.6025,1.6443,4201015,0
1990-11-27,1.6443,1.736,1.619,1.736,6807034,0
1990-11-28,1.736,1.7694,1.7275,1.7275,2288966,0
1990-11-29,1.7106,1.7526,1.6774,1.7526,3002342,0
1990-11-30,1.7442,1.7942,1.7275,1.7859,3471458,0
1990-12-03,1.8112,1.861,1.8112,1.861,5008219,0
1990-12-04,1.861,1.9529,1.861,1.9363,6777920,0
1990-12-05,1.9277,1.9277,1.8859,1.911,4852925,0
1990-12-06,1.9529,1.9781,1.8361,1.861,10378792,0
1990-12-07,1.8694,1.8778,1.8112,1.861,5771748,0
1990-12-10,1.8528,1.861,1.8192,1.8361,5796009,0
1990-12-11,1.8192,1.8276,1.7942,1.8112,3380873,0
1990-12-12,1.8112,1.8276,1.7942,1.8276,3900137,0
1990-12-13,1.8528,1.9028,1.8528,1.9028,3194839,0
1990-12-14,1.8694,1.8778,1.8192,1.861,2694995,0
1990-12-17,1.8361,1.8361,1.8112,1.8112,3175430,0
1990-12-18,1.8112,1.8945,1.8112,1.8945,4543955,0
1990-12-19,1.9196,1.9694,1.9196,1.9612,6255424,0
1990-12-20,1.9028,2.0446,1.9028,2.003,4526163,0
1990-12-21,2.0362,2.0362,1.9861,2.003,5902776,0
1990-12-24,1.9861,1.9947,1.9612,1.9861,1187349,0
1990-12-26,1.9612,1.9694,1.9196,1.9196,1064409,0
1990-12-27,1.9028,1.9028,1.861,1.861,2033378,0
1990-12-28,1.861,1.861,1.8361,1.8528,1481759,0
1990-12-31,1.861,1.8778,1.8361,1.8694,834703,0
1991-01-02,1.8694,1.9694,1.8694,1.9694,3086463,0
1991-01-03,1.9861,2.0113,1.9028,1.9028,3972929,0
1991-01-04,1.9028,1.9529,1.9028,1.9277,2368225,0
1991-01-07,1.911,1.9196,1.8859,1.8945,1641906,0
1991-01-08,1.9028,1.9028,1.861,1.8945,3170581,0
1991-01-09,1.911,1.9612,1.861,1.8694,3605725,0
1991-01-10,1.8778,2.0194,1.8778,2.0113,9273942,0
1991-01-11,1.9947,2.0613,1.9781,2.0281,4482488,0
1991-01-14,2.0113,2.0613,1.9612,2.0446,7316596,0
1991-01-15,2.0446,2.0529,2.0194,2.0529,2696610,0
1991-01-16,2.0696,2.2034,2.0529,2.1782,8094680,0
1991-01-17,2.3699,2.3782,2.2034,2.3534,20400087,0
1991-01-18,2.2866,2.3202,2.27,2.3202,13026872,0
1991-01-21,2.2448,2.3035,2.2366,2.2448,6245718,0
1991-01-22,2.2366,2.2366,2.1698,2.1949,3832196,0
1991-01-23,2.2034,2.2282,2.2034,2.22,4458222,0
1991-01-24,2.2448,2.3114,2.2448,2.2866,6910568,0
1991-01-25,2.2784,2.3202,2.27,2.2784,4903072,0
1991-01-28,2.2784,2.3202,2.2784,2.3035,4194548,0
1991-01-29,2.2866,2.2866,2.2282,2.2617,3651021,0
1991-01-30,2.27,2.3699,2.27,2.3699,5393220,0
1991-01-31,2.3619,2.412,2.3534,2.4034,4032780,0
1991-02-01,2.412,2.4533,2.345,2.3782,3922782,0
1991-02-04,2.3619,2.3619,2.2617,2.2617,8080127,0
1991-02-05,2.3202,2.3281,2.2617,2.3202,8542769,0
1991-02-06,2.3202,2.4533,2.3035,2.4533,10073056,0
1991-02-07,2.4622,2.5453,2.3619,2.412,5745864,0
1991-02-08,2.412,2.4533,2.412,2.4287,3026609,0
1991-02-11,2.4455,2.5956,2.4369,2.5535,6103366,0
1991-02-12,2.5453,2.5868,2.5371,2.5535,3767487,0
1991-02-13,2.562,2.5868,2.5371,2.5789,3180285,0
1991-02-14,2.5868,2.5956,2.4954,2.5289,3636458,0
1991-02-15,2.5453,2.6455,2.5453,2.6455,4988811,0
1991-02-19,2.6455,2.6787,2.6372,2.6536,5140866,0
1991-02-20,2.6206,2.6372,2.5702,2.5868,4663662,0
1991-02-21,2.5956,2.5956,2.512,2.5289,3642930,0
1991-02-22,2.5202,2.5956,2.487,2.5535,5320426,0
1991-02-25,2.5702,2.5956,2.5034,2.5289,3086463,0
1991-02-26,2.5034,2.5034,2.4704,2.4704,3290285,0
1991-02-27,2.487,2.562,2.4622,2.5535,3207783,0
1991-02-28,2.5956,2.629,2.562,2.5702,2767787,0
1991-03-01,2.5453,2.5868,2.5371,2.5789,2597934,0
1991-03-04,2.5956,2.6372,2.5702,2.629,3363079,0
1991-03-05,2.6455,2.6956,2.6455,2.6623,6114689,0
1991-03-06,2.6956,2.6956,2.5034,2.6035,8403650,0
1991-03-07,2.7042,2.8294,2.6455,2.8125,8939089,0
1991-03-08,2.8294,2.9293,2.8042,2.8042,5993364,0
1991-03-11,2.7374,2.7708,2.6121,2.6536,27668151,0
1991-03-12,2.6787,2.7042,2.6455,2.7042,5535574,0
1991-03-13,2.7458,2.8042,2.7122,2.7788,5915718,0
1991-03-14,2.7957,2.8294,2.754,2.8125,3741607,0
1991-03-15,2.8207,2.8207,2.7458,2.7957,3890428,0
1991-03-18,2.7957,2.7957,2.7623,2.7957,2859993,0
1991-03-19,2.7623,2.7708,2.7289,2.7458,5124690,0
1991-03-20,2.7458,2.7957,2.7207,2.7788,2436172,0
1991-03-21,2.8207,2.8457,2.7708,2.7708,3869400,0
1991-03-22,2.7458,2.754,2.7122,2.7207,2657789,0
1991-03-25,2.7289,2.7374,2.6872,2.7042,2478228,0
1991-03-26,2.7207,2.8375,2.7207,2.8294,4437193,0
1991-03-27,2.8294,2.8708,2.8207,2.8457,4679839,0
1991-03-28,2.8623,2.8708,2.8207,2.8294,2971607,0
1991-04-01,2.7957,2.8294,2.7788,2.8294,2263081,0
1991-04-02,2.8207,2.9793,2.8125,2.9544,4839986,0
1991-04-03,2.9711,3.0878,2.9626,3.0797,4728368,0
1991-04-04,3.0709,3.2043,3.0544,3.163,5597043,0
1991-04-05,3.163,3.163,3.0709,3.1046,2876167,0
1991-04-08,3.0965,3.1545,3.0965,3.1464,1730876,0
1991-04-09,3.1545,3.163,3.0128,3.0295,2738666,0
1991-04-10,3.0295,3.0463,2.9208,2.9711,4454986,0
1991-04-11,3.1545,3.2548,3.1046,3.2548,5598659,0
1991-04-12,3.3298,3.4798,3.2967,3.4467,6501303,0
1991-04-15,3.4467,3.4551,3.3131,3.3131,4050578,0
1991-04-16,3.3298,3.5051,3.3131,3.5051,7923211,0
1991-04-17,3.5384,3.6805,3.5216,3.58,6506159,0
1991-04-18,3.5552,3.5634,3.3965,3.4467,3945429,0
1991-04-19,3.3965,3.4131,3.3131,3.3884,3799844,0
1991-04-22,3.3965,3.4131,3.3465,3.3716,2858373,0
1991-04-23,3.3965,3.405,3.3465,3.3465,1782641,0
1991-04-24,3.3465,3.4384,3.3215,3.4131,1976758,0
1991-04-25,3.3884,3.4384,3.3465,3.3635,2906906,0
1991-04-26,3.3298,3.3298,3.2713,3.2967,2499260,0
1991-04-29,3.3046,3.3884,3.1464,3.1464,3149548,0
1991-04-30,3.1297,3.2464,3.1297,3.2043,5215282,0
1991-05-01,3.2043,3.3046,3.2043,3.2967,3971311,0
1991-05-02,3.2967,3.3635,3.288,3.3131,2350432,0
1991-05-03,3.3215,3.3215,3.2299,3.2631,1565878,0
1991-05-06,3.2131,3.2211,3.188,3.2131,2583374,0
1991-05-07,3.2299,3.2548,3.1963,3.1963,1889404,0
1991-05-08,3.1963,3.2299,3.1545,3.2299,2589844,0
1991-05-09,3.2043,3.3381,3.1464,3.188,14193193,0
1991-05-10,3.3884,3.405,3.3298,3.3298,5660129,0
1991-05-13,3.3465,3.3716,3.2967,3.3298,2151464,0
1991-05-14,3.2713,3.3298,3.2713,3.2967,3122049,0
1991-05-15,3.2631,3.3465,3.2043,3.3465,5923807,0
1991-05-16,3.4131,3.4467,3.3046,3.3215,5351159,0
1991-05-17,3.3298,3.3298,3.2464,3.2798,4340135,0
1991-05-20,3.288,3.288,3.2043,3.2211,2151464,0
1991-05-21,3.2548,3.3131,3.2464,3.2967,3046024,0
1991-05-22,3.2967,3.3884,3.2798,3.3884,2960283,0
1991-05-23,3.3716,3.4467,3.3465,3.3965,5187780,0
1991-05-24,3.3884,3.4634,3.3884,3.3965,5292926,0
1991-05-28,3.4384,3.58,3.4217,3.5467,6032186,0
1991-05-29,3.6388,3.6969,3.6053,3.6719,8169094,0
1991-05-30,3.6388,3.7305,3.6134,3.7139,5215282,0
1991-05-31,3.7305,3.8642,3.6805,3.8642,3892048,0
1991-06-03,3.8387,3.8387,3.7305,3.7472,4789836,0
1991-06-04,3.6885,3.7305,3.6805,3.7305,4983956,0
1991-06-05,3.6885,3.7139,3.6636,3.6636,3115579,0
1991-06-06,3.7054,3.7054,3.6388,3.647,4005284,0
1991-06-07,3.6302,3.6302,3.5634,3.5885,2630285,0
1991-06-10,3.5885,3.5885,3.5216,3.5301,1816611,0
1991-06-11,3.5301,3.6134,3.5051,3.58,3722198,0
1991-06-12,3.58,3.58,3.4884,3.5216,4383810,0
1991-06-13,3.5384,3.5384,3.4131,3.4884,6944541,0
1991-06-14,3.5467,3.5885,3.4467,3.4551,6014395,0
1991-06-17,3.4798,3.5216,3.4718,3.4884,2842200,0
1991-06-18,3.4884,3.5138,3.4384,3.4467,2991022,0
1991-06-19,3.4551,3.4551,3.3716,3.4131,5312334,0
1991-06-20,3.405,3.4551,3.3965,3.4551,4110429,0
1991-06-21,3.4301,3.4467,3.4217,3.4301,3456903,0
1991-06-24,3.4217,3.4467,3.3799,3.3884,2345583,0
1991-06-25,3.3965,3.4217,3.3465,3.3635,2411906,0
1991-06-26,3.3799,3.3799,3.288,3.3381,4582779,0
1991-06-27,3.3465,3.3716,3.3215,3.3465,4364398,0
1991-06-28,3.3635,3.4131,3.3465,3.3965,5807336,0
1991-07-01,3.4131,3.4884,3.4131,3.4884,2182199,0
1991-07-02,3.4884,3.5717,3.4884,3.5384,3000725,0
1991-07-03,3.5051,3.5216,3.4718,3.4798,2725726,0
1991-07-05,3.4634,3.4718,3.4634,3.4718,559706,0
1991-07-08,3.4217,3.4798,3.405,3.4798,5249249,0
1991-07-09,3.4718,3.5216,3.4467,3.4798,4301312,0
1991-07-10,3.4884,3.5968,3.4884,3.5717,5242781,0
1991-07-11,3.6053,3.647,3.58,3.6219,8351889,0
1991-07-12,3.647,3.6885,3.6053,3.6719,4299694,0
1991-07-15,3.6805,3.7887,3.6719,3.7806,3532928,0
1991-07-16,3.7887,3.7887,3.7305,3.7639,4026312,0
1991-07-17,3.7639,3.8222,3.7472,3.7806,2573669,0
1991-07-18,3.7806,3.8556,3.7806,3.8303,2597934,0
1991-07-19,3.7472,3.7806,3.7222,3.7472,4514840,0
1991-07-22,3.7386,3.7386,3.6053,3.6302,4484101,0
1991-07-23,3.6885,3.7222,3.6053,3.6219,2397345,0
1991-07-24,3.6219,3.6805,3.58,3.6219,2582569,0
1991-07-25,3.6302,3.6885,3.6053,3.6805,1564257,0
1991-07-26,3.6805,3.8222,3.6805,3.7887,3185136,0
1991-07-29,3.8054,3.9222,3.8054,3.8887,2899625,0
1991-07-30,3.8887,4.0644,3.8887,3.9723,4389470,0
1991-07-31,3.9475,3.9723,3.8642,3.9641,3013668,0
1991-08-01,3.9723,4.1479,3.9641,4.1059,3648594,0
1991-08-02,4.1479,4.1561,4.0644,4.1059,2753226,0
1991-08-05,4.0476,4.0893,3.9308,3.9475,4160574,0
1991-08-06,3.9475,4.1479,3.9475,4.1059,6062920,0
1991-08-07,4.131,4.1729,4.0893,4.1142,2503297,0
1991-08-08,4.2062,4.4564,4.2062,4.4564,6699469,0
1991-08-09,4.4314,4.5816,4.3981,4.5816,4975060,0
1991-08-12,4.5736,4.6737,4.5148,4.6737,3477930,0
1991-08-13,4.6985,4.9821,4.6818,4.7238,5469248,0
1991-08-14,4.7817,4.8821,4.7817,4.8654,3837046,0
1991-08-15,4.8654,4.9406,4.6985,4.8153,6180201,0
1991-08-16,4.8403,4.8654,4.6152,4.7238,5016307,0
1991-08-19,4.4564,4.6818,4.4314,4.5816,7256742,0
1991-08-20,4.6818,4.6985,4.4732,4.5736,4890130,0
1991-08-21,4.7151,4.924,4.6985,4.8821,5445793,0
1991-08-22,4.9156,5.0824,4.8988,5.0407,3843517,0
1991-08-23,4.999,5.1824,4.999,4.999,4658001,0
1991-08-26,5.0407,5.0573,4.8988,4.9156,4374104,0
1991-08-27,4.9156,4.9156,4.7405,4.8821,4260868,0
1991-08-28,4.8654,4.999,4.8153,4.9821,2576906,0
1991-08-29,5.0158,5.024,4.8821,4.9821,2063302,0
1991-08-30,4.949,4.9905,4.8906,4.9655,1622495,0
1991-09-03,4.924,4.9655,4.6902,4.707,3791751,0
1991-09-04,4.7487,4.7817,4.607,4.7817,4509987,0
1991-09-05,5.0322,5.0489,4.924,4.949,6080716,0
1991-09-06,4.974,4.9905,4.8488,4.8821,3168151,0
1991-09-09,4.8821,4.9071,4.7238,4.8236,2851091,0
1991-09-10,4.8488,4.8654,4.6818,4.7405,2437785,0
1991-09-11,4.7487,4.7652,4.607,4.7238,4133073,0
1991-09-12,4.7405,4.9071,4.7405,4.9071,4319913,0
1991-09-13,4.949,4.9655,4.8321,4.8821,3345284,0
1991-09-16,4.8654,4.974,4.8654,4.949,2644843,0
1991-09-17,4.949,5.0322,4.924,4.949,1934699,0
1991-09-18,4.949,5.0656,4.9321,5.0489,1716318,0
1991-09-19,5.0739,5.1743,5.0739,5.0907,2919036,0
1991-09-20,5.1242,5.1242,5.024,5.0907,2726536,0
1991-09-23,5.1242,5.1911,5.0907,5.1743,2366609,0
1991-09-24,5.2079,5.2658,5.0907,5.1658,3514329,0
1991-09-25,5.1326,5.149,5.0656,5.0739,1614407,0
1991-09-26,5.0322,5.0322,4.8321,4.8488,4165429,0
1991-09-27,4.9071,4.949,4.8071,4.8488,2244477,0
1991-09-30,4.924,5.0907,4.9071,5.0322,2641610,0
1991-10-01,5.024,5.0489,4.9655,5.0074,1493085,0
1991-10-02,4.9905,5.0074,4.9071,4.924,1706611,0
1991-10-03,4.924,4.974,4.8654,4.8821,2185435,0
1991-10-04,4.8821,4.8821,4.7238,4.7405,3478740,0
1991-10-07,4.7487,4.7905,4.7405,4.7652,2774258,0
1991-10-08,4.7652,4.8236,4.6401,4.8236,4096679,0
1991-10-09,4.7817,4.9905,4.6818,4.9905,7681377,0
1991-10-10,5.1078,5.1242,4.8488,4.924,6379171,0
1991-10-11,4.949,4.9655,4.8906,4.949,2368225,0
1991-10-14,5.0074,5.1743,4.974,5.0656,2939258,0
1991-10-15,5.0739,5.2157,5.0489,5.1743,2531610,0
1991-10-16,5.1743,5.3661,5.1242,5.3328,3465799,0
1991-10-17,5.3328,5.4328,5.2493,5.2658,3376020,0
1991-10-18,5.3079,5.4746,5.2911,5.4078,3158444,0
1991-10-21,5.3748,5.391,5.3079,5.3748,1604701,0
1991-10-22,5.3494,5.4577,5.149,5.1743,2390877,0
1991-10-23,5.1743,5.2658,5.0489,5.2157,4694397,0
1991-10-24,5.1911,5.1911,4.8906,5.0489,4920867,0
1991-10-25,5.0489,5.0489,4.949,4.9905,2890725,0
1991-10-28,5.0074,5.1743,4.9905,5.1743,3135798,0
1991-10-29,5.1743,5.2157,5.1078,5.2079,2301905,0
1991-10-30,5.1743,5.3079,5.1658,5.2911,2323743,0
1991-10-31,5.3079,5.3748,5.3079,5.3328,1874038,0
1991-11-01,5.3661,5.4328,5.2493,5.2658,2724110,0
1991-11-04,5.2658,5.2747,5.1242,5.2079,3332343,0
1991-11-05,5.2079,5.2079,5.0322,5.0907,3816825,0
1991-11-06,5.1743,5.3079,5.1658,5.3079,3756973,0
1991-11-07,5.4078,5.5499,5.3748,5.5499,7268877,0
1991-11-08,5.5749,5.5749,5.4162,5.4495,3309695,0
1991-11-11,5.4328,5.5749,5.391,5.5331,1923378,0
1991-11-12,5.5499,5.6915,5.5499,5.6498,4333664,0
1991-11-13,5.6334,5.9169,5.5749,5.9002,4705722,0
1991-11-14,6.0006,6.0006,5.892,5.9421,5880130,0
1991-11-15,5.892,5.9002,5.4913,5.4913,5092336,0
1991-11-18,5.5749,5.9421,5.558,5.9002,7804313,0
1991-11-19,5.9002,5.9002,5.6166,5.8418,5864759,0
1991-11-20,5.8752,5.9169,5.7499,5.7583,1992934,0
1991-11-21,5.775,5.8418,5.7499,5.8001,2435361,0
1991-11-22,5.7583,5.8169,5.6915,5.7917,2280877,0
1991-11-25,5.8001,5.8001,5.6498,5.6999,2584993,0
1991-11-26,5.7333,5.9751,5.6166,5.9751,3125288,0
1991-11-27,5.9587,6.1007,5.9421,6.0589,3328300,0
1991-11-29,6.0173,6.0421,5.9751,6.0173,1365290,0
1991-12-02,5.9253,6.2258,5.9253,6.1923,3478740,0
1991-12-03,6.2422,6.351,6.1923,6.3258,3478740,0
1991-12-04,6.3676,6.4093,6.0839,6.1259,7120051,0
1991-12-05,6.1007,6.184,5.7669,5.7835,9993793,0
1991-12-06,5.8667,6.1675,5.8252,5.9253,7251890,0
1991-12-09,6.0421,6.1422,6.0421,6.067,2269553,0
1991-12-10,6.1007,6.1422,6.0421,6.1088,1606318,0
1991-12-11,6.1675,6.1675,5.9002,6.067,2881019,0
1991-12-12,6.1088,6.1508,6.1007,6.1422,1935508,0
1991-12-13,6.1923,6.2675,6.1675,6.2508,2844625,0
1991-12-16,6.2508,6.2508,6.1088,6.1422,2121539,0
1991-12-17,6.1675,6.1675,6.0087,6.0255,3743226,0
1991-12-18,6.0087,6.0087,5.9088,5.9421,3358226,0
1991-12-19,5.9002,5.9253,5.6582,5.6582,5972338,0
1991-12-20,5.7252,5.8087,5.4998,5.558,12297316,0
1991-12-23,5.5831,5.8834,5.558,5.8834,5794396,0
1991-12-24,5.8834,6.0839,5.8667,5.9837,2267126,0
1991-12-26,5.9502,6.0839,5.9502,6.0255,1768891,0
1991-12-27,6.1259,6.1259,6.0087,6.0087,1881319,0
1991-12-30,6.0255,6.3258,6.0255,6.2422,4252782,0
1991-12-31,6.2258,6.2925,5.9837,6.1007,6735860,0
1992-01-02,6.0421,6.3842,5.9668,6.3842,4401606,0
1992-01-03,6.4676,6.6932,6.4509,6.6932,8110049,0
1992-01-06,6.5845,6.7684,6.5845,6.726,5242781,0
1992-01-07,6.4676,6.5511,6.3925,6.4676,24911690,0
1992-01-08,6.4262,6.5511,6.3676,6.4929,4654764,0
1992-01-09,6.5845,6.5845,6.4343,6.4343,3955135,0
1992-01-10,6.4093,6.4093,6.2675,6.3258,4607042,0
1992-01-13,6.3258,6.4844,6.2841,6.4844,1759994,0
1992-01-14,6.4929,6.593,6.4262,6.568,2515434,0
1992-01-15,6.593,6.593,6.4676,6.5344,3015286,0
1992-01-16,6.5344,6.5344,6.3925,6.4509,2528376,0
1992-01-17,6.4343,6.4343,6.184,6.2841,3917928,0
1992-01-20,6.1675,6.184,5.9837,5.9837,4199402,0
1992-01-21,5.8087,5.9253,5.6999,5.7669,11239375,0
1992-01-22,5.7583,5.9668,5.7583,5.9668,5915718,0
1992-01-23,6.0087,6.0504,5.9837,6.0421,3615431,0
1992-01-24,5.9837,6.209,5.9668,6.209,2531610,0
1992-01-27,6.209,6.3091,6.067,6.0839,3521604,0
1992-01-28,6.0255,6.067,5.9502,5.9837,2464475,0
1992-01-29,6.0006,6.0839,5.8087,5.9088,3162492,0
1992-01-30,5.9253,5.9253,5.8001,5.8252,2038228,0
1992-01-31,5.9253,6.1088,5.8667,6.067,3473079,0
1992-02-03,6.067,6.2508,6.0504,6.2508,3311314,0
1992-02-04,6.2508,6.2508,6.1088,6.1508,2351241,0
1992-02-05,6.1508,6.2508,6.0504,6.2422,3763445,0
1992-02-06,6.2841,6.4093,6.0504,6.1007,5417485,0
1992-02-07,6.209,6.2508,5.8834,5.9421,4933809,0
1992-02-10,5.9088,5.9253,5.7835,5.8001,9155853,0
1992-02-11,5.7252,5.7583,5.5831,5.7252,9284458,0
1992-02-12,5.7583,5.8252,5.7252,5.7669,10332691,0
1992-02-13,5.8001,5.8585,5.6664,5.6999,4491385,0
1992-02-14,5.7252,5.7252,5.5247,5.5247,11852464,0
1992-02-18,5.5415,5.5831,5.2242,5.2409,8512035,0
1992-02-19,5.2577,5.4577,5.2577,5.4411,7383728,0
1992-02-20,5.483,5.6664,5.4665,5.6582,5132780,0
1992-02-21,5.7252,5.7669,5.5998,5.5998,6475421,0
1992-02-24,5.6417,5.7669,5.6417,5.7082,4108004,0
1992-02-25,5.742,5.7583,5.5998,5.6417,3205358,0
1992-02-26,5.6417,5.8585,5.6417,5.7669,4577925,0
1992-02-27,5.8834,5.9002,5.7669,5.8252,2903667,0
1992-02-28,5.9837,5.9837,5.7835,5.7835,3056538,0
1992-03-02,5.7917,5.8335,5.7333,5.7669,2441022,0
1992-03-03,5.775,5.8169,5.7669,5.775,2179774,0
1992-03-04,5.775,5.7917,5.5081,5.5247,8173136,0
1992-03-05,5.2493,5.3243,5.2079,5.2493,29107855,0
1992-03-06,5.3079,5.3328,5.0489,5.1326,12342613,0
1992-03-09,5.149,5.2827,5.1326,5.2079,5150571,0
1992-03-10,5.2327,5.2493,5.0907,5.149,7254314,0
1992-03-11,5.1911,5.1911,4.8654,4.8906,11600921,0
1992-03-12,4.9655,5.1326,4.7905,5.1078,17794871,0
1992-03-13,5.1326,5.2242,5.0907,5.1326,7665198,0
1992-03-16,5.1658,5.1911,5.0907,5.149,2728151,0
1992-03-17,5.149,5.2079,5.149,5.1824,5264615,0
1992-03-18,5.2079,5.2493,5.1242,5.1326,3400285,0
1992-03-19,5.1326,5.1658,5.1078,5.1242,4428295,0
1992-03-20,5.1078,5.1326,4.9905,5.0074,4966161,0
1992-03-23,4.9655,4.9905,4.8906,4.924,7449244,0
1992-03-24,4.9905,5.0656,4.9321,4.9655,4728368,0
1992-03-25,4.949,5.0322,4.8906,4.9071,5568733,0
1992-03-26,4.9321,5.0074,4.924,4.9321,4747781,0
1992-03-27,4.9321,4.949,4.8821,4.8906,3555577,0
1992-03-30,4.9071,4.9821,4.9071,4.9821,2503297,0
1992-03-31,4.9821,5.0824,4.9655,5.0074,4053809,0
1992-04-01,4.9821,5.0907,4.9655,5.0489,3033889,0
1992-04-02,5.0656,5.0907,4.8236,4.8906,5405347,0
1992-04-03,4.8654,4.8821,4.6651,4.7238,6679242,0
1992-04-06,4.6902,4.8906,4.6902,4.8654,3813591,0
1992-04-07,4.8654,4.8654,4.4817,4.5067,9542471,0
1992-04-08,4.5067,4.6902,4.4648,4.6902,11063863,0
1992-04-09,4.54,4.6481,4.3815,4.607,21391700,0
1992-04-10,4.6401,4.7652,4.5233,4.5233,9354826,0
1992-04-13,4.54,4.6651,4.5233,4.6481,4278663,0
1992-04-14,4.707,4.9905,4.6902,4.9655,7390200,0
1992-04-15,4.949,5.0074,4.8654,4.9655,5009030,0
1992-04-16,4.924,4.9905,4.7238,4.7238,6375128,0
1992-04-20,4.6481,4.6818,4.54,4.6235,7098214,0
1992-04-21,4.6401,4.8071,4.6401,4.7905,6315276,0
1992-04-22,4.7905,5.0322,4.7905,4.9655,5558219,0
1992-04-23,4.9821,5.024,4.7905,4.8488,3449622,0
1992-04-24,4.8654,4.8821,4.6235,4.6401,4645061,0
1992-04-27,4.6481,4.6481,4.5816,4.5902,3306459,0
1992-04-28,4.6235,4.6902,4.5483,4.607,3340431,0
1992-04-29,4.6481,4.6902,4.6235,4.6818,5078585,0
1992-04-30,4.6902,4.7817,4.6902,4.7405,4100723,0
1992-05-01,4.707,4.7238,4.54,4.6235,6459244,0
1992-05-04,4.6235,4.8654,4.607,4.8488,6263509,0
1992-05-05,4.8236,4.924,4.7905,4.8236,3965651,0
1992-05-06,4.8488,4.924,4.607,4.6235,10796143,0
1992-05-07,4.7487,4.949,4.7487,4.8071,8815342,0
1992-05-08,4.8821,4.949,4.8654,4.949,7275346,0
1992-05-11,4.949,4.949,4.8488,4.8821,2885067,0
1992-05-12,4.8906,4.8906,4.6481,4.707,6160791,0
1992-05-13,4.707,4.7652,4.5902,4.6651,5292116,0
1992-05-14,4.6651,4.6651,4.1479,4.2477,32250123,0
1992-05-15,4.1809,4.2062,3.8556,3.8975,23589266,0
1992-05-18,3.9222,4.0224,3.9054,3.9811,14942965,0
1992-05-19,3.9975,4.1394,3.9811,4.1059,7592405,0
1992-05-20,4.1231,4.1809,4.0975,4.1231,6764170,0
1992-05-21,4.0644,4.0975,3.9811,4.0224,3010433,0
1992-05-22,4.0392,4.0811,3.9641,3.9811,4924104,0
1992-05-26,3.9222,3.9389,3.8556,3.8642,4392706,0
1992-05-27,3.8806,3.9389,3.8642,3.8806,6244098,0
1992-05-28,3.8806,3.9389,3.8222,3.8556,7103065,0
1992-05-29,3.8806,3.9054,3.8387,3.8975,10242912,0
1992-06-01,3.8642,3.8642,3.8054,3.8387,3816018,0
1992-06-02,3.8642,3.9222,3.7386,3.7386,11158494,0
1992-06-03,3.7386,3.7806,3.6636,3.6805,7124905,0
1992-06-04,3.7639,3.7972,3.7222,3.7386,8659239,0
1992-06-05,3.7054,3.8054,3.7054,3.7972,4353075,0
1992-06-08,3.8054,3.8476,3.7722,3.8303,5282409,0
1992-06-09,3.8476,3.8476,3.7305,3.7305,2565581,0
1992-06-10,3.7639,3.8054,3.7472,3.7887,2936829,0
1992-06-11,3.8054,3.8222,3.7639,3.8222,3167344,0
1992-06-12,3.8642,3.8723,3.8054,3.8054,4683075,0
1992-06-15,3.8054,3.8887,3.7722,3.8054,3717341,0
1992-06-16,3.7722,3.8723,3.7639,3.7887,4152489,0
1992-06-17,3.7722,3.8054,3.5885,3.6053,6512626,0
1992-06-18,3.647,3.6636,3.5717,3.5885,5821084,0
1992-06-19,3.6302,3.6719,3.6053,3.6719,5673072,0
1992-06-22,3.6219,3.647,3.5467,3.6219,2687711,0
1992-06-23,3.5885,3.6636,3.5885,3.5885,3097785,0
1992-06-24,3.6053,3.647,3.5467,3.647,3958368,0
1992-06-25,3.7054,3.7639,3.6302,3.7054,4001238,0
1992-06-26,3.6885,3.7472,3.6636,3.7305,5377852,0
1992-06-29,3.7722,3.9641,3.7722,3.9641,6481892,0
1992-06-30,3.9222,4.0224,3.9054,3.9475,6079907,0
1992-07-01,3.9308,4.131,3.9308,4.0893,7966077,0
1992-07-02,4.1479,4.1479,4.0057,4.0224,4542337,0
1992-07-06,4.0224,4.0307,3.9054,3.9308,3827340,0
1992-07-07,3.9308,3.9308,3.7222,3.7305,4843221,0
1992-07-08,3.7222,3.9475,3.647,3.8222,5811379,0
1992-07-09,3.8303,3.9054,3.8222,3.8642,7647404,0
1992-07-10,3.8642,3.8887,3.7305,3.7887,4071605,0
1992-07-13,3.8054,3.8222,3.7472,3.7887,2978081,0
1992-07-14,3.8222,3.8476,3.8054,3.8476,3080803,0
1992-07-15,3.8303,3.8303,3.7722,3.7887,2260652,0
1992-07-16,3.7722,3.8303,3.7722,3.8054,2592271,0
1992-07-17,3.7887,3.7887,3.6885,3.7472,3089698,0
1992-07-20,3.7222,3.7639,3.6302,3.7639,2591464,0
1992-07-21,3.7639,3.8887,3.6885,3.8642,3671240,0
1992-07-22,3.8476,3.8642,3.6719,3.7722,3596829,0
1992-07-23,3.7887,3.7887,3.7054,3.7222,2931167,0
1992-07-24,3.7222,3.7305,3.6636,3.6719,2124774,0
1992-07-27,3.7054,3.8476,3.6885,3.8303,3603294,0
1992-07-28,3.8476,3.9723,3.8222,3.9222,10017249,0
1992-07-29,3.9723,4.1231,3.9641,4.0893,6614538,0
1992-07-30,4.0893,4.1059,4.0307,4.0893,2974033,0
1992-07-31,4.0893,4.1231,4.0725,4.0893,2408668,0
1992-08-03,4.0893,4.1641,4.0644,4.131,2158745,0
1992-08-04,4.1479,4.1641,4.0307,4.0476,2856756,0
1992-08-05,4.0476,4.0476,3.9723,4.0307,6126815,0
1992-08-06,4.0644,4.1059,4.0224,4.0224,9242398,0
1992-08-07,4.0057,4.1059,4.0057,4.0307,5639912,0
1992-08-10,4.0224,4.0893,4.0057,4.0893,1785875,0
1992-08-11,4.0893,4.1059,3.6302,3.7054,16224142,0
1992-08-12,3.6219,3.647,3.5301,3.5634,15884438,0
1992-08-13,3.6885,3.7305,3.5301,3.6636,19568616,0
1992-08-14,3.6219,3.647,3.5634,3.5885,10513053,0
1992-08-17,3.6053,3.6719,3.5885,3.647,4117706,0
1992-08-18,3.6302,3.647,3.5885,3.647,4824615,0
1992-08-19,3.6719,3.8222,3.6719,3.7305,7326302,0
1992-08-20,3.7887,3.8222,3.7472,3.7887,4612706,0
1992-08-21,3.7722,3.8222,3.6885,3.7472,4576310,0
1992-08-24,3.6719,3.7222,3.647,3.7054,2694182,0
1992-08-25,3.7054,3.7305,3.6053,3.7305,5131971,0
1992-08-26,3.7054,3.7639,3.6719,3.7305,2343962,0
1992-08-27,3.7887,3.8303,3.7722,3.7887,2951385,0
1992-08-28,3.7887,3.8723,3.7722,3.8642,2369036,0
1992-08-31,3.8303,3.9389,3.8303,3.8887,3804691,0
1992-09-01,3.8723,3.9389,3.8723,3.9143,2508965,0
1992-09-02,3.8887,4.0975,3.8887,4.0893,5907628,0
1992-09-03,4.0561,4.1561,3.7806,3.8556,24581693,0
1992-09-04,3.8556,3.8723,3.7552,3.7806,6312848,0
1992-09-08,3.7806,3.8139,3.7386,3.7722,4146017,0
1992-09-09,3.7972,3.8723,3.7722,3.8387,7523654,0
1992-09-10,3.7552,3.7806,3.6969,3.7552,5563881,0
1992-09-11,3.7552,3.8387,3.6969,3.8139,4527781,0
1992-09-14,3.8975,3.9143,3.8387,3.8887,7643360,0
1992-09-15,3.8387,3.8556,3.7386,3.7552,4797925,0
1992-09-16,3.7386,3.8887,3.7305,3.8387,6350868,0
1992-09-17,3.8723,3.8975,3.7972,3.8303,2469329,0
1992-09-18,3.8303,3.8303,3.7305,3.7552,3257933,0
1992-09-21,3.7972,3.8556,3.7552,3.8387,2373082,0
1992-09-22,3.8303,3.8556,3.7722,3.7806,2348816,0
1992-09-23,3.7972,3.8387,3.7722,3.7806,2423225,0
1992-09-24,3.8139,3.8556,3.5301,3.58,9329753,0
1992-09-25,3.5717,3.5968,3.4384,3.5301,13980471,0
1992-09-28,3.5384,3.5717,3.4968,3.5552,2797714,0
1992-09-29,3.5552,3.6388,3.5552,3.6302,2843813,0
1992-09-30,3.6302,3.6805,3.5968,3.6719,2386020,0
1992-10-01,3.6719,3.6805,3.5301,3.5384,1984849,0
1992-10-02,3.5301,3.5384,3.4551,3.4798,4442851,0
1992-10-05,3.3799,3.4718,3.2383,3.4718,8600198,0
1992-10-06,3.4798,3.5138,3.4131,3.4798,3603294,0
1992-10-07,3.4798,3.4798,3.2798,3.3965,6307189,0
1992-10-08,3.5384,3.5384,3.3298,3.3716,15289954,0
1992-10-09,3.3799,3.3799,3.2211,3.2798,7956373,0
1992-10-12,3.2798,3.3381,3.2383,3.2798,3814403,0
1992-10-13,3.2798,3.3548,3.2548,3.3381,6864464,0
1992-10-14,3.3548,3.3965,3.3298,3.3799,3291903,0
1992-10-15,3.3716,3.4551,3.3548,3.4551,5592188,0
1992-10-16,3.4798,3.5552,3.4131,3.5301,6212554,0
1992-10-19,3.5138,3.5138,3.4551,3.4798,4120135,0
1992-10-20,3.4968,3.5552,3.4384,3.4968,5787115,0
1992-10-21,3.5138,3.6302,3.4798,3.6302,5930276,0
1992-10-22,3.5968,3.6134,3.5552,3.6134,3317784,0
1992-10-23,3.6134,3.6134,3.58,3.5968,2337494,0
1992-10-26,3.6302,3.6388,3.5301,3.5384,3873447,0
1992-10-27,3.5384,3.6969,3.5384,3.6805,6176158,0
1992-10-28,3.6969,3.7806,3.6805,3.7806,7131373,0
1992-10-29,3.7806,3.8387,3.7386,3.8387,7103875,0
1992-10-30,3.8139,3.8975,3.7972,3.8887,6969613,0
1992-11-02,3.6969,3.7722,3.6969,3.7552,1048232,0
1992-11-03,3.7552,3.8139,3.7386,3.7972,2872121,0
1992-11-04,3.8139,3.8139,3.7386,3.7972,2769406,0
1992-11-05,3.6134,3.6302,3.4384,3.4798,18249428,0
1992-11-06,3.4798,3.4968,3.3799,3.4718,9214090,0
1992-11-09,3.4718,3.4968,3.4551,3.4718,4206677,0
1992-11-10,3.4968,3.5384,3.4551,3.4968,4219621,0
1992-11-11,3.5138,3.6302,3.4968,3.58,7751742,0
1992-11-12,3.6969,3.8723,3.6388,3.8723,23668529,0
1992-11-13,3.9143,3.9975,3.8887,3.9556,13179737,0
1992-11-16,4.0142,4.0725,3.9723,4.0392,8203873,0
1992-11-17,4.0392,4.0561,3.9975,3.9975,7240566,0
1992-11-18,4.0142,4.1896,4.0142,4.1896,12682314,0
1992-11-19,4.1896,4.273,4.1729,4.231,9994604,0
1992-11-20,4.231,4.3899,4.1977,4.3399,8699680,0
1992-11-23,4.3564,4.3564,4.2396,4.3564,5901969,0
1992-11-24,4.3147,4.3727,4.2396,4.3147,9242398,0
1992-11-25,4.131,4.2396,4.0725,4.1561,14722967,0
1992-11-27,4.131,4.231,4.1142,4.231,2817122,0
1992-11-30,4.2566,4.3564,4.2566,4.3399,5519398,0
1992-12-01,4.3399,4.3399,4.1059,4.2229,6445496,0
1992-12-02,4.1977,4.1977,4.1059,4.1479,4352269,0
1992-12-03,4.0811,4.2062,4.0224,4.0644,10782393,0
1992-12-04,4.0224,4.0224,3.8222,3.8975,13146579,0
1992-12-07,3.8975,3.9389,3.8642,3.9054,8574313,0
1992-12-08,3.9054,3.9054,3.7806,3.8387,6121966,0
1992-12-09,3.8387,3.8387,3.7386,3.7887,5935129,0
1992-12-10,3.7806,3.7887,3.7386,3.7639,3348518,0
1992-12-11,3.7639,3.8806,3.7386,3.8806,4027929,0
1992-12-14,3.9054,3.9641,3.8975,3.9389,3699547,0
1992-12-15,3.9641,3.9975,3.7806,3.8476,2938444,0
1992-12-16,3.8054,3.8806,3.7887,3.8054,1958967,0
1992-12-17,3.8642,3.9054,3.8054,3.8387,2980504,0
1992-12-18,3.9054,3.9475,3.8476,3.9054,6749612,0
1992-12-21,3.9222,3.9811,3.9054,3.9475,4132267,0
1992-12-22,4.0057,4.0224,3.7806,3.8222,8086594,0
1992-12-23,3.8387,3.8476,3.7639,3.8387,4329619,0
1992-12-24,3.8476,3.8476,3.7887,3.8222,1479335,0
1992-12-28,3.8222,3.8476,3.7472,3.8222,1951685,0
1992-12-29,3.8387,3.8806,3.7806,3.7887,3803078,0
1992-12-30,3.7887,3.8387,3.7887,3.8054,2119112,0
1992-12-31,3.8222,3.8222,3.7887,3.7887,2322126,0
1993-01-04,3.8387,3.8806,3.7887,3.8054,2848669,0
1993-01-05,3.8222,3.8387,3.7222,3.7386,4039256,0
1993-01-06,3.7054,3.7887,3.6219,3.7386,6853141,0
1993-01-07,3.7639,3.8642,3.6885,3.7054,5464393,0
1993-01-08,3.7054,3.7054,3.58,3.6053,4106383,0
1993-01-11,3.6388,3.6885,3.6219,3.6636,5109322,0
1993-01-12,3.6636,3.6805,3.6219,3.6388,2831682,0
1993-01-13,3.6805,3.7054,3.6636,3.6885,4688739,0
1993-01-14,3.7054,3.7806,3.6885,3.7386,3756166,0
1993-01-15,3.7639,3.9389,3.7472,3.9054,9802912,0
1993-01-18,3.9054,4.0811,3.9054,3.9811,5397261,0
1993-01-19,4.0057,4.0224,3.9811,3.9975,5814613,0
1993-01-20,4.0224,4.0811,3.9811,3.9811,6265126,0
1993-01-21,3.9641,3.9811,3.8806,3.9389,3082415,0
1993-01-22,3.9475,3.9475,3.8975,3.9475,2320507,0
1993-01-25,3.9641,4.0476,3.8975,4.0224,4980721,0
1993-01-26,4.0811,4.0811,3.9389,3.9811,4449324,0
1993-01-27,3.9811,3.9975,3.9222,3.9222,2223450,0
1993-01-28,3.9054,3.9475,3.9054,3.9475,2976460,0
1993-01-29,3.9811,3.9811,3.9222,3.9641,2273597,0
1993-02-01,3.9222,4.0392,3.9222,4.0224,1867569,0
1993-02-02,3.9975,4.1231,3.9975,4.1231,7594828,0
1993-02-03,4.1394,4.1479,4.0392,4.0644,6099318,0
1993-02-04,4.2815,4.3062,4.1977,4.2229,18637663,0
1993-02-05,4.2566,4.2566,4.0975,4.1059,4821382,0
1993-02-08,4.0975,4.1977,4.0811,4.1479,2953812,0
1993-02-09,4.1231,4.1394,4.0057,4.0476,2778299,0
1993-02-10,4.0476,4.0811,3.9811,3.9975,2700655,0
1993-02-11,4.0392,4.0644,4.0057,4.0224,2394110,0
1993-02-12,4.0224,4.0224,3.9222,3.9222,2068966,0
1993-02-16,3.9389,3.9389,3.7472,3.8387,4106383,0
1993-02-17,3.8387,3.8806,3.7386,3.7806,3988298,0
1993-02-18,3.8387,3.8975,3.7472,3.7887,2881828,0
1993-02-19,3.8387,3.8387,3.6805,3.6805,2766975,0
1993-02-22,3.6885,3.7054,3.6219,3.6388,3904988,0
1993-02-23,3.6636,3.7639,3.6636,3.7639,2400581,0
1993-02-24,3.7472,3.8222,3.7222,3.7472,2709549,0
1993-02-25,3.7639,3.7639,3.7054,3.7222,2937636,0
1993-02-26,3.7806,3.7806,3.6885,3.7222,2779919,0
1993-03-01,3.7305,3.7472,3.6134,3.6134,3696312,0
1993-03-02,3.6302,3.8139,3.6134,3.8054,2077863,0
1993-03-03,3.8303,3.8887,3.7472,3.8303,2703891,0
1993-03-04,3.8303,3.8303,3.6885,3.7305,5361673,0
1993-03-05,3.7054,3.9054,3.7054,3.8139,5257337,0
1993-03-08,3.8054,4.0057,3.7887,3.9892,5379470,0
1993-03-09,3.9143,3.9308,3.8723,3.9054,4213957,0
1993-03-10,3.9054,3.9308,3.8556,3.9308,2666683,0
1993-03-11,3.9054,3.9475,3.8887,3.9143,3277345,0
1993-03-12,3.8887,3.8887,3.7887,3.8476,2783965,0
1993-03-15,3.9054,3.9054,3.8303,3.9054,1220510,0
1993-03-16,3.9054,3.9054,3.8139,3.8303,1557789,0
1993-03-17,3.8054,3.8139,3.7472,3.7552,2502493,0
1993-03-18,3.7305,3.8139,3.7305,3.7722,3067863,0
1993-03-19,3.7887,3.8303,3.7552,3.8054,3337199,0
1993-03-22,3.7887,3.7887,3.647,3.6555,4554470,0
1993-03-23,3.6555,3.7139,3.6555,3.6885,2994255,0
1993-03-24,3.6885,3.7054,3.647,3.647,4374104,0
1993-03-25,3.647,3.7139,3.647,3.7139,2408668,0
1993-03-26,3.7139,3.7552,3.6719,3.6719,1439703,0
1993-03-29,3.7054,3.7305,3.6719,3.6885,2629477,0
1993-03-30,3.6885,3.7472,3.6885,3.7305,1708228,0
1993-03-31,3.7139,3.7305,3.6885,3.7054,2842200,0
1993-04-01,3.7054,3.7054,3.6555,3.7054,2692566,0
1993-04-02,3.647,3.6885,3.647,3.6719,4233371,0
1993-04-05,3.6555,3.6719,3.5717,3.5885,1931466,0
1993-04-06,3.5885,3.6302,3.3298,3.3884,8372918,0
1993-04-07,3.4131,3.4718,3.3548,3.4301,4614323,0
1993-04-08,3.3548,3.3548,3.1713,3.2299,7435493,0
1993-04-12,3.2967,3.3548,3.2383,3.2713,4738883,0
1993-04-13,3.4131,3.5138,3.3716,3.5138,8543579,0
1993-04-14,3.5138,3.5301,3.4301,3.4968,6552262,0
1993-04-15,3.4301,3.4384,3.2798,3.3131,5726451,0
1993-04-16,3.2798,3.3716,3.2548,3.3548,4552046,0
1993-04-19,3.3381,3.3548,3.2967,3.3548,3134181,0
1993-04-20,3.2967,3.3298,3.2299,3.2548,2583374,0
1993-04-21,3.2967,3.4131,3.2798,3.4131,3190802,0
1993-04-22,3.4131,3.4718,3.3548,3.3548,3739178,0
1993-04-23,3.3131,3.3381,3.2713,3.2798,2514629,0
1993-04-26,3.2798,3.2967,3.2548,3.2798,2646463,0
1993-04-27,3.2548,3.3548,3.2548,3.3298,2669917,0
1993-04-28,3.3131,3.3298,3.2798,3.3131,2250949,0
1993-04-29,3.3298,3.3381,3.2798,3.2967,2203228,0
1993-04-30,3.3298,3.4131,3.3298,3.3716,2938444,0
1993-05-03,3.3965,3.3965,3.2967,3.3298,2369036,0
1993-05-04,3.3548,3.4718,3.3381,3.4301,5007409,0
1993-05-05,3.4384,3.5301,3.4301,3.4884,4774469,0
1993-05-06,3.5968,3.7472,3.5885,3.7472,10815554,0
1993-05-07,3.9054,3.9143,3.8476,3.8887,10819599,0
1993-05-10,3.8887,3.9641,3.8723,3.9308,6719689,0
1993-05-11,3.9308,4.0644,3.9308,4.0307,9481001,0
1993-05-12,4.0893,4.1641,4.0725,4.1059,9840925,0
1993-05-13,4.1059,4.1059,4.0142,4.0893,8730415,0
1993-05-14,4.0644,4.1059,4.0476,4.0725,5322043,0
1993-05-17,4.0725,4.0893,4.0476,4.0725,5540429,0
1993-05-18,4.1059,4.1231,4.0476,4.0644,5074542,0
1993-05-19,4.0307,4.1896,4.0057,4.1479,6131673,0
1993-05-20,4.1479,4.2896,4.131,4.2815,10595556,0
1993-05-21,4.2062,4.2477,4.1479,4.2229,5017118,0
1993-05-24,4.1641,4.1729,4.1231,4.1641,3671240,0
1993-05-25,4.1641,4.1896,4.1231,4.131,1899113,0
1993-05-26,4.131,4.1896,4.0725,4.1729,3954325,0
1993-05-27,4.1729,4.2062,4.0142,4.0893,8654387,0
1993-05-28,4.1142,4.1142,3.9556,4.0307,2833301,0
1993-06-01,4.0975,4.1729,4.0561,4.131,3025799,0
1993-06-02,4.1561,4.2645,4.1479,4.2477,3477930,0
1993-06-03,4.1896,4.1896,4.0142,4.0307,3352561,0
1993-06-04,3.9308,3.9723,3.8723,3.8975,4710572,0
1993-06-07,3.9308,3.9556,3.8387,3.8723,2876976,0
1993-06-08,3.8139,3.8303,3.7722,3.7806,3333962,0
1993-06-09,3.8139,3.8303,3.7806,3.8139,3438296,0
1993-06-10,3.7972,3.8556,3.7722,3.8303,2514629,0
1993-06-11,3.8556,3.8723,3.7386,3.7722,3607339,0
1993-06-14,3.7139,3.7552,3.6969,3.6969,3005579,0
1993-06-15,3.7139,3.7139,3.6555,3.6719,3651021,0
1993-06-16,3.6719,3.7386,3.6719,3.7386,1597426,0
1993-06-17,3.7386,3.8139,3.6805,3.6805,3786898,0
1993-06-18,3.7139,3.7139,3.6219,3.6388,3395430,0
1993-06-21,3.6555,3.7139,3.6219,3.6388,3218299,0
1993-06-22,3.6388,3.6388,3.4798,3.5216,5838878,0
1993-06-23,3.5216,3.58,3.5216,3.5634,3109921,0
1993-06-24,3.5216,3.6555,3.5216,3.6388,3868592,0
1993-06-25,3.6388,3.6805,3.5968,3.6219,1484187,0
1993-06-28,3.6388,3.6969,3.5968,3.6969,2623005,0
1993-06-29,3.6555,3.6719,3.5968,3.5968,2807415,0
1993-06-30,3.5968,3.5968,3.4634,3.4968,5278366,0
1993-07-01,3.4968,3.4968,3.4384,3.4384,2832492,0
1993-07-02,3.4384,3.4551,3.3965,3.4384,1902349,0
1993-07-06,3.3965,3.4217,3.2631,3.2967,5587335,0
1993-07-07,3.2798,3.2967,3.1795,3.2967,10304381,0
1993-07-08,3.3046,3.3965,3.2211,3.2383,8402843,0
1993-07-09,3.2383,3.2383,3.121,3.1464,7526889,0
1993-07-12,3.1795,3.2464,3.163,3.2383,4472781,0
1993-07-13,3.3046,3.3465,3.2798,3.3381,4340135,0
1993-07-14,3.3381,3.4551,3.3381,3.4384,6449539,0
1993-07-15,3.4551,3.4634,3.3465,3.3635,4335284,0
1993-07-16,3.3465,3.3465,3.2464,3.3215,4319913,0
1993-07-19,3.3215,3.3965,3.2383,3.2383,3462563,0
1993-07-20,3.2464,3.3465,3.188,3.3381,5046235,0
1993-07-21,3.3381,3.3465,3.2798,3.2967,3763445,0
1993-07-22,3.2798,3.3215,3.2464,3.2967,3671240,0
1993-07-23,3.2967,3.3635,3.2967,3.3381,1710658,0
1993-07-26,3.3381,3.4634,3.3381,3.405,3816018,0
1993-07-27,3.405,3.4217,3.3465,3.3635,1923378,0
1993-07-28,3.3635,3.405,3.3465,3.3965,2836535,0
1993-07-29,3.405,3.405,3.3799,3.3965,2555875,0
1993-07-30,3.3965,3.4384,3.3635,3.4217,2411906,0
1993-08-02,3.4384,3.4634,3.405,3.4384,1293304,0
1993-08-03,3.4217,3.4384,3.3799,3.3965,2520289,0
1993-08-04,3.405,3.5138,3.3635,3.5138,3955135,0
1993-08-05,3.4634,3.4798,3.3465,3.405,5829172,0
1993-08-06,3.4217,3.4551,3.3965,3.4551,3884770,0
1993-08-09,3.4551,3.4551,3.4217,3.4384,1731682,0
1993-08-10,3.405,3.405,3.3799,3.3799,5068883,0
1993-08-11,3.3799,3.4968,3.3799,3.4634,6543363,0
1993-08-12,3.4968,3.5384,3.4634,3.5138,3494110,0
1993-08-13,3.5216,3.5552,3.4551,3.4634,2307568,0
1993-08-16,3.4634,3.5384,3.4551,3.5216,3257933,0
1993-08-17,3.5216,3.5384,3.3965,3.4217,2654548,0
1993-08-18,3.4384,3.4798,3.405,3.405,3619474,0
1993-08-19,3.4384,3.4384,3.3381,3.3381,9176075,0
1993-08-20,3.3381,3.3381,3.2798,3.2967,9242398,0
1993-08-23,3.2967,3.2967,3.2464,3.2798,2983743,0
1993-08-24,3.2798,3.2798,3.2211,3.2798,5688440,0
1993-08-25,3.3215,3.3465,3.2798,3.3046,2587419,0
1993-08-26,3.2631,3.2631,3.188,3.2464,4132267,0
1993-08-27,3.2464,3.3046,3.2383,3.2967,3144695,0
1993-08-30,3.2713,3.3215,3.2464,3.2713,2168450,0
1993-08-31,3.288,3.3465,3.2713,3.3215,3818443,0
1993-09-01,3.3215,3.3465,3.3046,3.3298,4007708,0
1993-09-02,3.3215,3.3215,3.1046,3.1464,11262024,0
1993-09-03,3.1713,3.2043,3.1297,3.163,5233884,0
1993-09-07,3.163,3.1713,3.0463,3.0463,4702488,0
1993-09-08,3.0463,3.0544,2.9544,2.9961,5251676,0
1993-09-09,2.9961,3.1046,2.9876,3.0878,2241241,0
1993-09-10,3.1046,3.288,3.1046,3.288,6436599,0
1993-09-13,3.2713,3.288,3.1464,3.163,2644036,0
1993-09-14,3.163,3.2211,3.1464,3.1713,2238815,0
1993-09-15,3.163,3.163,3.0463,3.0878,4099106,0
1993-09-16,3.1046,3.1464,3.0878,3.1046,2313230,0
1993-09-17,3.0463,3.1129,3.0463,3.0544,6196378,0
1993-09-20,3.0463,3.1129,3.0463,3.1046,2529990,0
1993-09-21,3.1046,3.1713,3.0463,3.0544,3027416,0
1993-09-22,3.1129,3.288,3.1046,3.2713,7200125,0
1993-09-23,3.2713,3.4217,3.2713,3.4217,8150491,0
1993-09-24,3.4217,3.4634,3.3635,3.4467,5013882,0
1993-09-27,3.4634,3.5051,3.4217,3.4384,3759402,0
1993-09-28,3.4384,3.4798,3.4384,3.4467,3481977,0
1993-09-29,3.4467,3.5051,3.405,3.405,4445283,0
1993-09-30,3.4217,3.4467,3.405,3.4217,1806904,0
1993-10-01,3.4217,3.4217,3.3298,3.3799,2294627,0
1993-10-04,3.3799,3.405,3.3465,3.3884,3573374,0
1993-10-05,3.3884,3.6388,3.3884,3.6219,9385562,0
1993-10-06,3.6388,3.7222,3.6219,3.6219,7605343,0
1993-10-07,3.5968,3.7222,3.5216,3.7139,10222691,0
1993-10-08,3.7139,3.7386,3.6636,3.6969,4524544,0
1993-10-11,3.7386,3.8139,3.7222,3.8139,4179178,0
1993-10-12,3.8139,3.8139,3.7806,3.7806,4651529,0
1993-10-13,3.7552,3.7806,3.7386,3.7722,2347199,0
1993-10-14,3.7972,3.8222,3.7552,3.8139,3270875,0
1993-10-15,3.8139,3.8222,3.7806,3.8222,4894175,0
1993-10-18,3.8139,3.9143,3.7552,3.8975,3584697,0
1993-10-19,3.9143,3.9143,3.8387,3.8723,2738666,0
1993-10-20,3.8806,3.9143,3.7972,3.8139,3597634,0
1993-10-21,3.8222,3.9389,3.7972,3.9143,4340135,0
1993-10-22,3.9308,4.0725,3.9308,4.0142,8512841,0
1993-10-25,4.0142,4.1479,3.9975,4.0561,10570484,0
1993-10-26,4.0725,4.0725,3.9892,3.9892,3966460,0
1993-10-27,3.9892,3.9892,3.8975,3.9308,2695802,0
1993-10-28,3.9389,4.0476,3.9143,4.0476,6178581,0
1993-10-29,4.0561,4.1479,4.0476,4.131,6191524,0
1993-11-01,4.1142,4.2477,4.0975,4.1729,8919679,0
1993-11-02,4.1896,4.1896,4.0893,4.1142,7666813,0
1993-11-03,4.1142,4.2477,4.1142,4.1896,4887706,0
1993-11-04,3.9143,4.0893,3.9143,3.9556,15037599,0
1993-11-05,3.9556,4.1729,3.9556,4.1561,7037552,0
1993-11-08,4.1729,4.2645,4.1561,4.2062,3871015,0
1993-11-09,4.2645,4.3062,4.2062,4.2062,5186163,0
1993-11-10,4.1729,4.231,4.1729,4.2144,2700655,0
1993-11-11,4.5233,4.5982,4.4481,4.5816,19773248,0
1993-11-12,4.5233,4.7986,4.4817,4.6985,20088689,0
1993-11-15,4.6401,4.6985,4.5982,4.6481,7572183,0
1993-11-16,4.6651,4.707,4.5982,4.707,4822193,0
1993-11-17,4.6818,4.707,4.6401,4.6818,5787926,0
1993-11-18,4.6818,4.6985,4.5982,4.607,5419101,0
1993-11-19,4.607,4.607,4.4065,4.49,7437918,0
1993-11-22,4.49,4.5233,4.4314,4.49,6374321,0
1993-11-23,4.5233,4.5233,4.4481,4.49,4703296,0
1993-11-24,4.4817,4.5233,4.4648,4.49,3758589,0
1993-11-26,4.5233,4.5233,4.4817,4.49,1027204,0
1993-11-29,4.5649,4.7652,4.5483,4.7238,7755788,0
1993-11-30,4.707,4.707,4.6235,4.6481,5812998,0
1993-12-01,4.6818,4.6902,4.5483,4.6651,6790862,0
1993-12-02,4.6818,4.8236,4.6818,4.7405,9125117,0
1993-12-03,4.7817,4.8988,4.7405,4.8821,6228729,0
1993-12-06,4.8821,4.9406,4.8236,4.9406,4932997,0
1993-12-07,4.9406,4.9406,4.8403,4.8569,2402198,0
1993-12-08,4.8569,4.8569,4.707,4.7238,3092932,0
1993-12-09,4.6481,4.9406,4.6481,4.9406,6468144,0
1993-12-10,4.8988,4.9156,4.8654,4.9156,5272705,0
1993-12-13,4.8988,4.9156,4.8821,4.8821,2966755,0
1993-12-14,4.8403,4.8821,4.707,4.7238,4468737,0
1993-12-15,4.6235,4.7652,4.6235,4.6902,7863362,0
1993-12-16,4.6902,4.7487,4.5649,4.5649,5598659,0
1993-12-17,4.5736,4.5902,4.5067,4.5736,5132780,0
1993-12-20,4.5736,4.7238,4.5736,4.6315,7759831,0
1993-12-21,4.6481,4.6651,4.49,4.5649,3724619,0
1993-12-22,4.5649,4.6315,4.5649,4.6315,2653740,0
1993-12-23,4.607,4.7652,4.607,4.7405,2624623,0
1993-12-27,4.6818,4.7986,4.6818,4.7986,2517047,0
1993-12-28,4.7817,4.8236,4.7487,4.7652,3701976,0
1993-12-29,4.7405,4.8071,4.7405,4.8071,1946025,0
1993-12-30,4.7652,4.7652,4.6481,4.6481,2713597,0
1993-12-31,4.6651,4.6818,4.5736,4.5736,2739477,0
1994-01-03,4.5649,4.6235,4.5318,4.5483,4907118,0
1994-01-04,4.6315,4.6315,4.5649,4.5736,2855948,0
1994-01-05,4.5736,4.6315,4.4065,4.4648,4786602,0
1994-01-06,4.5318,4.8236,4.5318,4.8236,16730462,0
1994-01-07,4.8569,4.8569,4.7487,4.8071,6288583,0
1994-01-10,4.7817,4.7817,4.707,4.7652,5350352,0
1994-01-11,4.7405,4.8569,4.707,4.8569,4896603,0
1994-01-12,4.8403,4.8654,4.7652,4.7986,3470653,0
1994-01-13,4.7817,4.8236,4.7652,4.8236,1525435,0
1994-01-14,4.8071,4.9156,4.8071,4.8821,4057044,0
1994-01-17,4.8821,4.9655,4.8821,4.9156,3182709,0
1994-01-18,4.924,4.9573,4.7405,4.7405,4637781,0
1994-01-19,4.7986,4.924,4.7986,4.924,4124178,0
1994-01-20,4.924,4.924,4.7986,4.7986,3966460,0
1994-01-21,4.7652,4.7652,4.6818,4.6818,2549402,0
1994-01-24,4.6902,4.7487,4.6818,4.6902,3698738,0
1994-01-25,4.6902,4.8071,4.6902,4.7817,2561535,0
1994-01-26,4.7817,4.7817,4.707,4.7487,2731390,0
1994-01-27,4.7986,4.9156,4.7986,4.8821,5504837,0
1994-01-28,4.9156,4.9821,4.8988,4.9573,5208808,0
1994-01-31,4.9156,4.9573,4.9156,4.9156,4343369,0
1994-02-01,4.8236,4.8403,4.7405,4.7487,6317700,0
1994-02-02,4.7487,4.8071,4.7238,4.7986,3961606,0
1994-02-03,4.8654,4.9156,4.7986,4.8403,4380575,0
1994-02-04,4.8569,4.8569,4.6818,4.6818,3837046,0
1994-02-07,4.6651,4.8236,4.6315,4.8236,5113365,0
1994-02-08,4.8403,4.8403,4.7238,4.7986,4408075,0
1994-02-09,4.7652,4.8236,4.7487,4.8236,2631904,0
1994-02-10,4.7986,4.8988,4.7405,4.7405,3037933,0
1994-02-11,4.7405,4.7817,4.6481,4.7652,4248739,0
1994-02-14,4.7487,4.8654,4.7405,4.7652,3717341,0
1994-02-15,4.7817,4.7817,4.7238,4.7238,2534035,0
1994-02-16,4.7238,4.7652,4.707,4.7652,2920656,0
1994-02-17,4.7986,5.024,4.7986,5.024,6096085,0
1994-02-18,4.999,5.2493,4.9821,5.0573,8862255,0
1994-02-22,5.0824,5.2493,5.0824,5.141,4226895,0
1994-02-23,5.199,5.3748,5.1911,5.2747,6336303,0
1994-02-24,5.2157,5.4328,5.2157,5.3494,4679033,0
1994-02-25,5.3578,5.4078,5.3159,5.3328,4010135,0
1994-02-28,5.3328,5.391,5.2157,5.2747,3439106,0
1994-03-01,5.2747,5.3159,5.2157,5.2242,3935724,0
1994-03-02,5.1242,5.3578,5.1242,5.2409,7001152,0
1994-03-03,5.3578,5.4577,5.3411,5.3748,9320854,0
1994-03-04,5.4746,5.5915,5.4577,5.4746,6893583,0
1994-03-07,5.4746,5.5331,5.4746,5.5081,3131756,0
1994-03-08,5.5165,5.6247,5.4495,5.4495,3767487,0
1994-03-09,5.4495,5.4746,5.3996,5.4328,2886682,0
1994-03-10,5.4162,5.4162,5.2157,5.2827,4154912,0
1994-03-11,5.2827,5.2827,5.2242,5.2747,5542851,0
1994-03-14,5.2995,5.3748,5.2995,5.3411,3282198,0
1994-03-15,5.3159,5.4913,5.2995,5.4495,3527267,0
1994-03-16,5.4162,5.4495,5.3328,5.3411,1574776,0
1994-03-17,5.2995,5.3411,5.2409,5.3328,3124476,0
1994-03-18,5.3328,5.3328,5.2409,5.2577,4819765,0
1994-03-21,5.2242,5.2409,5.1824,5.2157,3906604,0
1994-03-22,5.2157,5.3159,5.2157,5.2995,2408668,0
1994-03-23,5.2995,5.4495,5.2995,5.4162,3511096,0
1994-03-24,5.4162,5.5666,5.4162,5.4746,5394029,0
1994-03-25,5.4577,5.4746,5.3996,5.4746,2442637,0
1994-03-28,5.4746,5.4746,5.2827,5.3328,4202634,0
1994-03-29,5.3411,5.3411,4.949,4.9821,5922998,0
1994-03-30,4.999,5.2747,4.924,5.2242,8634164,0
1994-03-31,5.1577,5.1658,4.9071,5.1658,8071225,0
1994-04-04,5.024,5.1577,4.999,5.0824,3876679,0
1994-04-05,5.2747,5.391,5.2409,5.391,6100127,0
1994-04-06,5.391,5.4746,5.3328,5.4495,4577925,0
1994-04-07,5.6833,5.7499,5.5499,5.7082,16802448,0
1994-04-08,5.6915,5.6915,5.5499,5.5666,5873659,0
1994-04-11,5.5749,5.6498,5.5331,5.6247,4437193,0
1994-04-12,5.5749,5.6915,5.5165,5.5165,1904777,0
1994-04-13,5.5165,5.5749,5.3748,5.4746,7563287,0
1994-04-14,5.4328,5.4328,5.391,5.3996,2254993,0
1994-04-15,5.3748,5.391,5.2242,5.2242,6193950,0
1994-04-18,5.2242,5.2747,5.141,5.1577,3010433,0
1994-04-19,5.0991,5.2409,5.0991,5.1577,4562558,0
1994-04-20,5.1658,5.2242,5.0074,5.0824,4776086,0
1994-04-21,5.1078,5.3159,5.1078,5.2409,4763146,0
1994-04-22,5.2577,5.3748,5.2577,5.3578,2967565,0
1994-04-25,5.4162,5.5499,5.3996,5.5499,3982634,0
1994-04-26,5.5499,5.6247,5.5331,5.5331,4154101,0
1994-04-28,5.5165,5.5165,5.4328,5.4577,3284624,0
1994-04-29,5.4746,5.5331,5.4577,5.4913,2816315,0
1994-05-02,5.5165,5.5165,5.3328,5.3411,2262272,0
1994-05-03,5.3748,5.5499,5.3328,5.4746,4408075,0
1994-05-04,5.4913,5.6915,5.4328,5.6664,3872632,0
1994-05-05,5.5499,5.608,5.4913,5.5331,2957050,0
1994-05-06,5.5081,5.5749,5.4162,5.4495,2839774,0
1994-05-09,5.391,5.3996,5.2827,5.2827,2872121,0
1994-05-10,5.3159,5.3411,5.2157,5.2242,5948073,0
1994-05-11,5.2577,5.2827,5.1658,5.2242,2538079,0
1994-05-12,5.391,5.4495,5.2747,5.2747,5675500,0
1994-05-13,5.2995,5.3328,5.0991,5.0991,4439618,0
1994-05-16,5.1078,5.1078,4.9821,5.0074,4079695,0
1994-05-17,5.024,5.024,4.924,5.0074,5662553,0
1994-05-18,5.0407,5.2827,5.0407,5.1824,7446814,0
1994-05-19,5.2157,5.2995,5.1824,5.2827,2517860,0
1994-05-20,5.2157,5.2409,5.1577,5.1824,2842200,0
1994-05-23,5.1824,5.2995,5.141,5.2577,4283518,0
1994-05-24,5.2747,5.391,5.2747,5.2747,2738666,0
1994-05-25,5.2747,5.2747,5.1658,5.2577,2028524,0
1994-05-26,5.2409,5.3159,5.2157,5.2157,1336176,0
1994-05-27,5.2157,5.2242,5.1824,5.2157,1946833,0
1994-05-31,5.1577,5.1658,5.0489,5.0656,2686095,0
1994-06-01,5.024,5.0656,4.9321,5.0074,4465502,0
1994-06-02,4.9821,5.0074,4.874,4.9071,5161897,0
1994-06-03,4.8906,4.9071,4.6315,4.6569,14058122,0
1994-06-06,4.6401,4.6569,4.5736,4.6401,11370407,0
1994-06-07,4.6315,4.6569,4.6152,4.6315,5111750,0
1994-06-08,4.6401,4.7487,4.6152,4.6737,9623353,0
1994-06-09,4.6902,4.6985,4.6315,4.6737,4359547,0
1994-06-10,4.6985,4.8071,4.6902,4.7315,5958586,0
1994-06-13,4.757,4.7735,4.6985,4.7487,3001534,0
1994-06-14,4.7735,4.8153,4.7487,4.757,5891453,0
1994-06-15,4.7905,4.8071,4.7151,4.7315,5212854,0
1994-06-16,4.7151,4.8153,4.6737,4.7735,3615431,0
1994-06-17,4.7905,4.8071,4.6569,4.6737,4217195,0
1994-06-20,4.5566,4.5566,4.4983,4.4983,3880723,0
1994-06-21,4.5233,4.6569,4.4983,4.6569,4226895,0
1994-06-22,4.6315,4.7487,4.6315,4.7487,5983660,0
1994-06-23,4.757,4.8071,4.6315,4.6401,3065433,0
1994-06-24,4.6401,4.7315,4.6315,4.6569,2795286,0
1994-06-27,4.6401,4.6569,4.5982,4.6569,2572859,0
1994-06-28,4.6737,4.8071,4.6737,4.7315,5592188,0
1994-06-29,4.7735,4.9321,4.7735,4.9071,5406967,0
1994-06-30,4.874,5.0407,4.8488,4.9905,5939984,0
1994-07-01,4.9905,4.999,4.924,4.9321,2219407,0
1994-07-05,4.949,4.9905,4.9321,4.9655,1119409,0
1994-07-06,4.9321,5.0656,4.9321,5.0489,2546168,0
1994-07-07,5.0656,5.0656,4.874,4.9071,4304549,0
1994-07-08,4.874,4.9321,4.874,4.874,1789920,0
1994-07-11,4.9071,4.9071,4.8654,4.874,2030946,0
1994-07-12,4.874,4.874,4.7905,4.8071,1825510,0
1994-07-13,4.8153,4.8153,4.7151,4.7315,3371168,0
1994-07-14,4.6985,4.7905,4.6902,4.7315,4027122,0
1994-07-15,4.7315,4.8071,4.7315,4.7905,1382275,0
1994-07-18,4.7735,4.874,4.757,4.8488,2581757,0
1994-07-19,4.8488,4.9071,4.5982,4.6737,16131124,0
1994-07-20,4.6985,4.6985,4.5736,4.6315,5753955,0
1994-07-21,4.6401,4.7315,4.4398,4.6985,12890181,0
1994-07-22,4.7151,4.7735,4.7151,4.7487,7319024,0
1994-07-25,4.757,4.7735,4.7315,4.7315,2491172,0
1994-07-26,4.7151,4.7151,4.5736,4.5816,3149548,0
1994-07-27,4.5816,4.5816,4.4983,4.5233,3164109,0
1994-07-28,4.5233,4.5233,4.4564,4.4983,4529400,0
1994-07-29,4.4983,4.5233,4.4817,4.4983,5018737,0
1994-08-01,4.4983,4.4983,4.3648,4.3981,4436388,0
1994-08-02,4.3981,4.4983,4.3399,4.4564,6862033,0
1994-08-03,4.423,4.5233,4.3981,4.5148,6515862,0
1994-08-04,4.4648,4.4983,4.4065,4.4564,5009030,0
1994-08-05,4.3648,4.4648,4.3648,4.4398,2857565,0
1994-08-08,4.4648,4.4817,4.3815,4.3815,3279769,0
1994-08-09,4.3648,4.3648,4.2645,4.3479,4495428,0
1994-08-10,4.3479,4.3479,4.2896,4.3062,3786898,0
1994-08-11,4.3648,4.8321,4.3648,4.8153,23043312,0
1994-08-12,4.9071,4.9071,4.8321,4.874,11342100,0
1994-08-15,4.8654,4.924,4.8654,4.8906,2851901,0
1994-08-16,4.8906,5.0489,4.8906,5.024,3543445,0
1994-08-17,4.9905,5.0074,4.8153,4.8488,7228434,0
1994-08-18,4.874,4.9905,4.874,4.9821,6603214,0
1994-08-19,5.024,5.024,4.9655,4.9821,4344177,0
1994-08-22,4.9821,5.1242,4.9821,5.0824,4974248,0
1994-08-23,5.0824,5.1658,5.0824,5.1242,4434768,0
1994-08-24,5.1078,5.1078,5.0656,5.0656,1952494,0
1994-08-25,5.0489,5.1242,5.0489,5.1078,1864334,0
1994-08-26,5.1242,5.141,5.0489,5.0991,4344177,0
1994-08-29,5.141,5.2409,5.1242,5.141,3123668,0
1994-08-30,5.1658,5.1824,5.0824,5.0991,4222044,0
1994-08-31,5.0824,5.0824,4.9821,5.0407,7791376,0
1994-09-01,4.6569,4.6737,4.4481,4.4817,32601957,0
1994-09-02,4.4983,4.5067,4.3899,4.4481,14600029,0
1994-09-06,4.4481,4.4481,4.3314,4.3815,8258064,0
1994-09-07,4.3899,4.423,4.3314,4.3648,10876215,0
1994-09-08,4.3815,4.4398,4.3479,4.4398,9816663,0
1994-09-09,4.3479,4.3648,4.273,4.3062,14687381,0
1994-09-12,4.323,4.3648,4.2896,4.2896,5150571,0
1994-09-13,4.3314,4.3479,4.2896,4.3062,3536168,0
1994-09-14,4.3062,4.3899,4.3062,4.3815,10214602,0
1994-09-15,4.3648,4.423,4.3648,4.423,9304677,0
1994-09-16,4.3899,4.4065,4.3648,4.3899,8468354,0
1994-09-19,4.3899,4.3899,4.323,4.3314,8057475,0
1994-09-20,4.2896,4.3062,4.1479,4.1896,9058797,0
1994-09-21,4.1729,4.1896,3.8806,3.9641,18803471,0
1994-09-22,3.8642,3.9641,3.8476,3.8975,19896192,0
1994-09-23,3.9389,3.9811,3.7806,3.7806,16154584,0
1994-09-26,3.7887,3.8476,3.7054,3.7639,13005842,0
1994-09-27,3.5552,3.6719,3.5301,3.6719,44148690,0
1994-09-28,3.7472,3.8975,3.7305,3.8476,31464755,0
1994-09-29,3.8642,3.9054,3.8387,3.8476,13859148,0
1994-09-30,3.8642,3.8975,3.8476,3.8476,8359975,0
1994-10-03,3.8642,4.0224,3.8476,4.0224,17476197,0
1994-10-04,4.0142,4.0224,3.8054,3.8222,13813044,0
1994-10-05,3.8387,3.8476,3.7305,3.8054,10558350,0
1994-10-06,3.8222,3.8387,3.7887,3.8054,9465633,0
1994-10-07,3.7806,3.8222,3.7806,3.7806,4601379,0
1994-10-10,3.7887,3.9641,3.7472,3.9389,7132991,0
1994-10-11,3.9556,4.0561,3.9556,3.9975,10753277,0
1994-10-12,4.0224,4.1729,4.0142,4.1142,8287183,0
1994-10-13,4.1479,4.1729,4.1142,4.131,6671156,0
1994-10-14,4.1142,4.1479,4.1142,4.1142,4342560,0
1994-10-17,4.0975,4.1561,4.0975,4.0975,5251676,0
1994-10-18,4.0975,4.131,4.0893,4.131,2101318,0
1994-10-19,4.0975,4.1561,4.0893,4.0893,3663150,0
1994-10-20,4.0893,4.1142,4.0224,4.1142,4911160,0
1994-10-21,4.0975,4.1142,3.9975,3.9975,5597852,0
1994-10-24,4.0142,4.0142,3.8642,3.8806,7456520,0
1994-10-25,3.8642,3.8642,3.7639,3.8642,8597769,0
1994-10-26,3.8975,3.9054,3.7806,3.7806,8647914,0
1994-10-27,3.7887,3.8387,3.7806,3.7806,5940794,0
1994-10-28,3.7806,3.9556,3.7472,3.8806,7897330,0
1994-10-31,3.9222,3.9975,3.9222,3.9641,5910864,0
1994-11-01,3.9556,3.9556,3.8806,3.9222,3892855,0
1994-11-02,3.8476,3.9975,3.8476,3.9389,8662472,0
1994-11-03,4.0975,4.2477,4.0725,4.2477,17973620,0
1994-11-04,4.2477,4.323,4.2144,4.2896,10327028,0
1994-11-07,4.2896,4.3899,4.273,4.3062,11545923,0
1994-11-08,4.3899,4.3899,4.3062,4.3815,6627482,0
1994-11-09,4.4065,4.4481,4.3479,4.4481,9168797,0
1994-11-10,4.423,4.5233,4.3648,4.423,9143722,0
1994-11-11,4.3899,4.4481,4.3062,4.4065,7061008,0
1994-11-14,4.3815,4.4398,4.3815,4.4398,5074542,0
1994-11-15,4.4065,4.4398,4.3314,4.3899,4116091,0
1994-11-16,4.3815,4.4065,4.3648,4.3648,3221533,0
1994-11-17,4.3479,4.3479,4.3062,4.323,2745945,0
1994-11-18,4.3314,4.423,4.2896,4.423,4691969,0
1994-11-21,4.4481,4.4983,4.423,4.4481,5560644,0
1994-11-22,4.4398,4.4481,4.323,4.323,8342182,0
1994-11-23,4.231,4.2477,4.0725,4.1142,12579597,0
1994-11-25,4.131,4.1896,4.131,4.1896,1231835,0
1994-11-28,4.1977,4.273,4.1896,4.231,6825641,0
1994-11-29,4.2144,4.3062,4.2144,4.2477,2278452,0
1994-11-30,4.2645,4.2896,4.1394,4.1561,2624623,0
1994-12-01,4.0392,4.0725,3.8054,3.8054,14710030,0
1994-12-02,3.8476,3.8806,3.7722,3.8642,12944373,0
1994-12-05,3.8303,3.8476,3.7639,3.8054,9912912,0
1994-12-06,3.7639,3.8222,3.7639,3.7887,5141676,0
1994-12-07,3.8054,3.9389,3.7722,3.8222,4243883,0
1994-12-08,3.8222,3.8303,3.7139,3.7472,4649102,0
1994-12-09,3.7472,3.7887,3.647,3.7139,4326385,0
1994-12-12,3.7139,3.7305,3.647,3.6555,3443151,0
1994-12-13,3.6885,3.7887,3.6885,3.7639,4512412,0
1994-12-14,3.8222,3.8303,3.7054,3.7639,5616455,0
1994-12-15,3.7722,3.7722,3.7139,3.7139,2352047,0
1994-12-16,3.7054,3.7054,3.5552,3.647,12848119,0
1994-12-19,3.647,3.6885,3.6302,3.647,6181820,0
1994-12-20,3.6719,3.6885,3.6134,3.6302,3461753,0
1994-12-21,3.647,3.7054,3.5885,3.6885,5634250,0
1994-12-22,3.6719,3.6885,3.5885,3.6555,3927634,0
1994-12-23,3.6302,3.647,3.4968,3.5138,9025633,0
1994-12-27,3.5138,3.5138,3.3965,3.4217,8600198,0
1994-12-28,3.405,3.5216,3.3965,3.4634,8295268,0
1994-12-29,3.4968,3.5968,3.4798,3.5885,8639825,0
1994-12-30,3.5885,3.647,3.5885,3.5885,4417782,0
1995-01-03,3.5885,3.5968,3.5216,3.5552,4687929,0
1995-01-04,3.5885,3.5968,3.5552,3.5552,5365718,0
1995-01-05,3.5717,3.6555,3.5717,3.5968,5914101,0
1995-01-06,3.5968,3.6555,3.5885,3.6134,4242267,0
1995-01-09,3.6302,3.647,3.5968,3.6134,2489551,0
1995-01-10,3.647,3.6885,3.6302,3.6719,9878942,0
1995-01-11,3.6719,3.7054,3.6555,3.6719,3011242,0
1995-01-12,3.6885,3.7054,3.6134,3.647,4721899,0
1995-01-13,3.647,3.6555,3.6134,3.647,6954242,0
1995-01-16,3.6555,3.6719,3.647,3.6555,2000215,0
1995-01-17,3.6555,3.7887,3.6555,3.7722,5646380,0
1995-01-18,3.7887,3.7887,3.7054,3.7472,4275426,0
1995-01-19,3.7472,3.8222,3.7305,3.7887,4413736,0
1995-01-20,3.8054,3.8054,3.7639,3.7887,4527781,0
1995-01-23,3.7639,3.7639,3.6885,3.7639,2439404,0
1995-01-24,3.7639,3.7639,3.7305,3.7305,2609257,0
1995-01-25,3.7305,3.8222,3.7139,3.7887,2144182,0
1995-01-26,3.7887,3.8054,3.7472,3.8054,3453664,0
1995-01-27,3.8054,3.8642,3.7722,3.8642,1889404,0
1995-01-30,3.8222,3.8222,3.7639,3.7887,4231752,0
1995-01-31,3.7887,3.8476,3.7639,3.8222,4198590,0
1995-02-01,3.8303,3.8975,3.8054,3.8806,6396155,0
1995-02-02,3.8806,3.9556,3.8476,3.9389,6878214,0
1995-02-03,3.9389,3.9975,3.9389,3.9556,4156533,0
1995-02-06,3.9556,4.0142,3.9222,4.0142,5829982,0
1995-02-07,3.9811,4.0142,3.8975,3.9054,3236093,0
1995-02-08,3.9389,3.9556,3.9222,3.9389,3244991,0
1995-02-09,3.9389,3.9556,3.9054,3.9222,3040361,0
1995-02-10,3.9222,4.0725,3.9222,4.0561,4473590,0
1995-02-13,4.0224,4.0224,3.9389,3.9389,3334770,0
1995-02-14,3.9641,4.0392,3.9641,4.0224,2610063,0
1995-02-15,4.0224,4.0975,3.9975,4.0224,2589844,0
1995-02-16,3.9641,4.0142,3.9556,3.9641,2339919,0
1995-02-17,3.9641,3.9811,3.9556,3.9641,2212126,0
1995-02-21,3.9556,3.9811,3.9389,3.9389,1450219,0
1995-02-22,3.9389,3.9811,3.9389,3.9389,1834406,0
1995-02-23,3.9641,3.9811,3.8806,3.8806,2885067,0
1995-02-24,3.8642,3.8975,3.8054,3.8303,4069986,0
1995-02-27,3.8222,3.9054,3.8222,3.8806,3190802,0
1995-02-28,3.8642,3.9054,3.8054,3.8054,3215064,0
1995-03-01,3.8222,3.8975,3.7639,3.8806,3016903,0
1995-03-02,3.8476,3.8642,3.6555,3.6719,6368658,0
1995-03-03,3.6302,3.6969,3.6302,3.6719,5699761,0
1995-03-06,3.6388,3.7305,3.6388,3.6969,2157124,0
1995-03-07,3.6885,3.7639,3.6555,3.6555,2687711,0
1995-03-08,3.6969,3.7139,3.6719,3.6719,2725726,0
1995-03-09,3.6885,3.7139,3.6719,3.6885,3697122,0
1995-03-10,3.6969,3.7472,3.6969,3.7139,2336684,0
1995-03-13,3.7305,3.7472,3.6719,3.7305,2627861,0
1995-03-14,3.7472,3.7639,3.6885,3.6885,2508154,0
1995-03-15,3.6969,3.7472,3.6719,3.7472,2625431,0
1995-03-16,3.7139,3.7639,3.6885,3.7139,2658592,0
1995-03-17,3.7472,3.7887,3.6969,3.6969,6197995,0
1995-03-20,3.6969,3.8054,3.6969,3.7722,5503218,0
1995-03-21,3.8054,3.8222,3.7139,3.7139,5511310,0
1995-03-22,3.7472,3.8054,3.7472,3.7887,5357631,0
1995-03-23,3.7639,3.8054,3.7472,3.7722,5838070,0
1995-03-24,3.8054,3.8476,3.7639,3.7887,4755060,0
1995-03-27,3.8222,3.8806,3.8054,3.8806,3951090,0
1995-03-28,3.8642,4.0224,3.8642,3.9975,7045642,0
1995-03-29,4.0142,4.1142,3.9811,3.9811,7661961,0
1995-03-30,3.9811,4.1142,3.9811,4.0975,7290713,0
1995-03-31,4.0561,4.1896,4.0142,4.1896,7309316,0
1995-04-03,4.1729,4.1729,4.0811,4.0811,3985061,0
1995-04-04,4.0975,4.1394,4.0561,4.0975,3769912,0
1995-04-05,4.0561,4.1142,3.9556,3.9811,2927934,0
1995-04-06,3.8303,4.1142,3.8303,4.1142,5626968,0
1995-04-07,4.0725,4.0725,3.9641,3.9975,3028227,0
1995-04-10,4.0142,4.0142,3.9054,3.9222,2475801,0
1995-04-11,3.9389,3.9389,3.8642,3.8887,2851901,0
1995-04-12,3.8887,3.9054,3.8303,3.8806,1026393,0
1995-04-13,3.8642,3.9054,3.8222,3.8642,4488148,0
1995-04-17,3.8476,3.8642,3.7639,3.7722,6109835,0
1995-04-18,3.7722,3.8222,3.7472,3.7887,4396751,0
1995-04-19,3.7887,3.7887,3.6969,3.7305,3517564,0
1995-04-20,3.7722,3.7722,3.7139,3.7139,1564257,0
1995-04-21,3.7472,3.8222,3.7139,3.7722,4966969,0
1995-04-24,3.7639,3.8476,3.7472,3.8054,4638590,0
1995-04-25,3.7722,3.8054,3.7139,3.7639,5025207,0
1995-04-26,3.7639,3.7639,3.7139,3.7639,3782855,0
1995-04-27,3.7722,3.7722,3.6969,3.7639,2220211,0
1995-04-28,3.7639,3.7887,3.7139,3.7639,3308886,0
1995-05-01,3.7639,3.7639,3.6555,3.6719,6976895,0
1995-05-02,3.6555,3.6555,3.6302,3.6555,5234688,0
1995-05-03,3.6719,3.7305,3.5968,3.6302,6234396,0
1995-05-04,3.6134,3.6302,3.5138,3.5552,14067824,0
1995-05-05,3.58,3.6555,3.5552,3.6302,5758803,0
1995-05-08,3.6302,3.7472,3.6302,3.7472,4142782,0
1995-05-09,3.7639,3.8054,3.7639,3.7722,4325577,0
1995-05-10,3.8303,3.8642,3.7887,3.8303,6089615,0
1995-05-11,3.8303,3.9389,3.7305,3.9389,8987620,0
1995-05-12,3.9222,4.0224,3.8806,3.9975,6749612,0
1995-05-15,4.0392,4.0392,3.9556,3.9811,5357631,0
1995-05-16,3.9641,4.0224,3.9222,3.9811,4037633,0
1995-05-17,3.9811,3.9975,3.8887,3.9054,2502493,0
1995-05-18,3.9222,3.9811,3.8642,3.9556,2525139,0
1995-05-19,3.9222,4.0224,3.9054,4.0224,6297482,0
1995-05-22,4.0142,4.0142,3.9389,3.9811,2870506,0
1995-05-23,3.9811,4.0224,3.9641,3.9641,2478228,0
1995-05-24,4.0224,4.0725,3.9975,4.0142,6700273,0
1995-05-25,4.0142,4.0725,3.9975,4.0561,4021459,0
1995-05-26,4.0561,4.1142,4.0057,4.0811,2636757,0
1995-05-30,4.0975,4.1142,3.9975,4.0224,3020138,0
1995-05-31,4.0224,4.0811,3.9975,4.0725,3838662,0
1995-06-01,4.0224,4.0392,3.9811,3.9811,7756596,0
1995-06-02,3.9811,4.0057,3.9054,3.9389,4004473,0
1995-06-05,3.9389,4.0561,3.9222,4.0561,4447708,0
1995-06-06,4.0725,4.0975,3.9811,4.0057,3597634,0
1995-06-07,3.9975,4.0392,3.9811,4.0224,3461753,0
1995-06-08,4.0224,4.1896,4.0224,4.1729,7671669,0
1995-06-09,4.1394,4.231,4.0975,4.2144,5746677,0
1995-06-12,4.2477,4.3648,4.2477,4.3479,8749826,0
1995-06-13,4.3314,4.423,4.3314,4.3648,10238057,0
1995-06-14,4.3815,4.3815,4.2896,4.323,4341753,0
1995-06-15,4.2896,4.3062,4.1729,4.2144,3428590,0
1995-06-16,4.2477,4.273,4.2144,4.2645,4247927,0
1995-06-19,4.2645,4.3062,4.2062,4.2144,3029840,0
1995-06-20,4.231,4.2477,4.1561,4.2062,3506240,0
1995-06-21,4.2144,4.231,4.1561,4.1896,2305950,0
1995-06-22,4.1729,4.2144,4.1142,4.1729,2997489,0
1995-06-23,4.1729,4.1729,4.131,4.1394,2220211,0
1995-06-26,4.1142,4.131,4.0561,4.0561,1740584,0
1995-06-27,4.0725,4.131,4.0725,4.131,3223154,0
1995-06-28,4.131,4.1561,4.0975,4.1561,2000215,0
1995-06-29,4.1561,4.2062,4.131,4.2062,2454774,0
1995-06-30,4.2062,4.231,4.1142,4.131,2171685,0
1995-07-03,4.131,4.231,4.0975,4.231,1599846,0
1995-07-05,4.273,4.3981,4.273,4.323,5948877,0
1995-07-06,4.2645,4.273,4.0224,4.0561,14602457,0
1995-07-07,4.0811,4.1142,4.0057,4.1142,5964247,0
1995-07-10,4.0975,4.1142,4.0561,4.0975,3152783,0
1995-07-11,4.0561,4.0725,4.0224,4.0392,1996172,0
1995-07-12,4.0392,4.0561,4.0057,4.0392,3283007,0
1995-07-13,4.0392,4.0392,3.9975,4.0224,4983956,0
1995-07-14,4.0224,4.0811,4.0057,4.0224,4819765,0
1995-07-17,4.0392,4.1561,4.0057,4.1394,4322344,0
1995-07-18,4.131,4.1729,4.0811,4.131,2734623,0
1995-07-19,4.1142,4.1394,4.0224,4.1142,2787196,0
1995-07-20,4.1142,4.3648,4.1142,4.3648,7823728,0
1995-07-21,4.3314,4.3314,4.273,4.2896,6967994,0
1995-07-24,4.2896,4.3062,4.2477,4.2477,3734329,0
1995-07-25,4.231,4.2477,4.2062,4.2062,2656171,0
1995-07-26,4.231,4.231,4.2062,4.2062,2001831,0
1995-07-27,4.2062,4.2477,4.1729,4.2062,2199991,0
1995-07-28,4.2144,4.2144,4.1896,4.2062,1437279,0
1995-07-31,4.2144,4.2144,4.1142,4.131,1015879,0
1995-08-01,4.131,4.131,4.0561,4.0725,1961393,0
1995-08-02,4.0975,4.1142,3.9975,4.0224,3816825,0
1995-08-03,3.8806,4.0057,3.8303,3.9975,7460568,0
1995-08-04,3.9054,3.9475,3.9054,3.9389,6713214,0
1995-08-07,3.9389,3.9389,3.8806,3.8806,3325061,0
1995-08-08,3.8806,3.8887,3.7887,3.8642,7108730,0
1995-08-09,3.8806,3.8806,3.7722,3.7887,3873447,0
1995-08-10,3.8476,3.9641,3.8139,3.9475,11586361,0
1995-08-11,3.9811,3.9811,3.8303,3.8806,6118731,0
1995-08-14,3.9054,3.9641,3.9054,3.9389,3455282,0
1995-08-15,3.9475,3.9475,3.9054,3.9222,2491172,0
1995-08-16,3.9222,3.9475,3.9054,3.9222,1410585,0
1995-08-17,3.9222,3.9389,3.8642,3.8806,2284111,0
1995-08-18,3.9054,3.9222,3.8806,3.8887,2123964,0
1995-08-21,3.9222,3.9811,3.8642,3.8806,1987271,0
1995-08-22,3.8887,3.9222,3.8642,3.8887,1600658,0
1995-08-23,3.8887,3.9054,3.8476,3.8642,1805290,0
1995-08-24,3.8887,3.8887,3.7887,3.8303,2324553,0
1995-08-25,3.8476,3.8806,3.8303,3.8303,5152191,0
1995-08-28,3.8476,3.8642,3.8054,3.8054,7111963,0
1995-08-29,3.8054,3.8054,3.7722,3.8054,4205062,0
1995-08-30,3.8054,3.8303,3.7722,3.8054,5300204,0
1995-08-31,3.7887,3.8476,3.7887,3.8303,5853439,0
1995-09-01,3.8054,3.8723,3.8054,3.8723,6564391,0
1995-09-05,3.9222,3.9475,3.8887,3.9475,2961092,0
1995-09-06,3.9475,3.9811,3.9389,3.9641,1963010,0
1995-09-07,3.9475,3.9811,3.9389,3.9389,2092422,0
1995-09-08,3.9641,3.9641,3.9389,3.9641,1189775,0
1995-09-11,3.9641,4.0392,3.9475,4.0142,2990212,0
1995-09-12,3.9811,4.2062,3.9811,4.1896,12236653,0
1995-09-13,4.2062,4.2144,4.1479,4.2144,7376447,0
1995-09-14,4.2144,4.2144,4.1561,4.2062,4983956,0
1995-09-15,4.2062,4.2144,4.1729,4.1896,5776602,0
1995-09-18,4.1896,4.231,4.1729,4.2062,3479551,0
1995-09-19,4.2144,4.3062,4.2062,4.2896,3689840,0
1995-09-20,4.2896,4.3648,4.231,4.2815,1222938,0
1995-09-21,4.2815,4.2815,4.1896,4.231,1410585,0
1995-09-22,4.1896,4.2477,4.1729,4.2477,1231835,0
1995-09-25,4.2477,4.2477,4.2144,4.2477,814479,0
1995-09-26,4.2477,4.2645,4.2062,4.2062,2002641,0
1995-09-27,4.2144,4.2645,4.2062,4.2645,1565063,0
1995-09-28,4.2477,4.2896,4.2477,4.2896,2302715,0
1995-09-29,4.2896,4.323,4.2645,4.2815,2817932,0
1995-10-02,4.2815,4.3815,4.2815,4.2815,3782048,0
1995-10-03,4.2896,4.3062,4.2645,4.2815,2393301,0
1995-10-04,4.2815,4.2896,4.231,4.2477,1818229,0
1995-10-05,4.323,4.5902,4.2815,4.5483,13337462,0
1995-10-06,4.5148,4.5566,4.4147,4.5318,4169471,0
1995-10-09,4.5318,4.5566,4.4732,4.5566,2774258,0
1995-10-10,4.5483,4.5483,4.4564,4.5318,2679626,0
1995-10-11,4.5483,4.5566,4.5148,4.5566,2203228,0
1995-10-12,4.5483,4.6818,4.4983,4.6481,7542254,0
1995-10-13,4.6902,4.707,4.607,4.607,2489551,0
1995-10-16,4.607,4.607,4.5318,4.5318,2067346,0
1995-10-17,4.5318,4.5318,4.4564,4.4983,4109619,0
1995-10-18,4.5148,4.5148,4.3479,4.3479,2318890,0
1995-10-19,4.4147,4.5483,4.3981,4.5483,3541020,0
1995-10-20,4.5483,4.6651,4.4564,4.4817,3714914,0
1995-10-23,4.4817,4.5318,4.4398,4.4817,5469248,0
1995-10-24,4.4817,4.4817,4.3815,4.3815,2949770,0
1995-10-25,4.4147,4.4564,4.3648,4.423,3495725,0
1995-10-26,4.423,4.4732,4.3815,4.4147,4837561,0
1995-10-27,4.4147,4.4564,4.3981,4.4564,5268659,0
1995-10-30,4.4817,4.5483,4.4732,4.4983,3088887,0
1995-10-31,4.4983,4.7986,4.4983,4.6818,11323495,0
1995-11-01,4.6818,4.707,4.5736,4.5736,7660347,0
1995-11-02,4.6315,5.0656,4.6152,5.024,21022066,0
1995-11-03,5.0489,5.0489,4.9156,4.974,6260274,0
1995-11-06,4.9905,5.2242,4.9573,5.1078,7727474,0
1995-11-07,5.141,5.141,5.0656,5.1242,4569029,0
1995-11-08,5.141,5.2409,5.024,5.2157,7788946,0
1995-11-09,5.5831,5.6999,5.5415,5.6417,22150376,0
1995-11-10,5.558,5.6166,5.5247,5.5415,9552988,0
1995-11-13,5.5666,5.5831,5.4328,5.4328,6622624,0
1995-11-14,5.4078,5.558,5.3748,5.558,9828791,0
1995-11-15,5.5081,5.5081,5.3328,5.3578,15235762,0
1995-11-16,5.3748,5.6166,5.3159,5.5415,21340743,0
1995-11-17,5.5415,5.8667,5.5415,5.8502,11790185,0
1995-11-20,5.8252,5.9253,5.7669,5.8087,9665412,0
1995-11-21,5.7333,5.775,5.5831,5.7499,7996818,0
1995-11-22,5.7333,5.7499,5.6999,5.6999,3545065,0
1995-11-24,5.6999,5.7333,5.6915,5.6999,2242864,0
1995-11-27,5.6999,5.9587,5.6751,5.9253,10001074,0
1995-11-28,5.8252,6.0589,5.7669,6.0421,6849903,0
1995-11-29,5.9587,5.9587,5.7583,5.7583,10466141,0
1995-11-30,5.5415,5.5666,5.3328,5.391,15818115,0
1995-12-01,5.4665,5.4746,5.0322,5.1242,12844889,0
1995-12-04,5.0656,5.391,5.0656,5.391,9796440,0
1995-12-05,5.3578,5.3748,5.199,5.2658,7040787,0
1995-12-06,5.2658,5.3159,5.2079,5.2658,2307568,0
1995-12-07,5.2409,5.391,5.2242,5.3748,3678519,0
1995-12-08,5.3748,5.5081,5.3748,5.4078,4582779,0
1995-12-11,5.4078,5.5415,5.3748,5.4913,4831088,0
1995-12-12,5.4913,5.5666,5.4746,5.5247,6917038,0
1995-12-13,5.5415,5.6247,5.5415,5.5499,6666301,0
1995-12-14,5.5831,5.5831,5.4665,5.5499,4115283,0
1995-12-15,5.5831,5.6247,5.5499,5.6247,6205276,0
1995-12-18,5.6166,5.6166,5.3748,5.391,2478228,0
1995-12-19,5.2995,5.2995,5.0739,5.2827,6883875,0
1995-12-20,5.3159,5.3159,5.149,5.149,2474992,0
1995-12-21,5.1824,5.1824,5.1078,5.149,1873229,0
1995-12-22,5.1658,5.2995,5.1326,5.149,1841686,0
1995-12-26,5.149,5.149,4.8988,4.924,2496023,0
1995-12-27,4.9406,5.1658,4.9156,5.1326,3623519,0
1995-12-28,5.1242,5.1242,5.0489,5.1078,1629773,0
1995-12-29,5.1078,5.1078,4.9573,4.999,2047938,0
1996-01-02,5.0158,5.3159,4.999,5.3159,4000426,0
1996-01-03,5.3578,5.4328,5.3328,5.391,3524844,0
1996-01-04,5.5247,5.7917,5.5247,5.6582,11444008,0
1996-01-05,5.6582,5.6751,5.5831,5.6166,5745059,0
1996-01-08,5.5831,5.5831,5.4746,5.4913,673749,0
1996-01-09,5.4913,5.5081,5.3578,5.4328,3179478,0
1996-01-10,5.4162,5.4665,5.3748,5.4078,5607556,0
1996-01-11,5.4078,5.5831,5.391,5.5666,6748806,0
1996-01-12,5.5831,5.5831,5.4162,5.5415,3874253,0
1996-01-15,5.5499,5.5499,5.4078,5.4495,3073519,0
1996-01-16,5.4746,5.5247,5.4495,5.4746,3639695,0
1996-01-17,5.5081,5.5081,5.2242,5.2409,2364993,0
1996-01-18,5.2409,5.2995,5.1824,5.2242,4112043,0
1996-01-19,5.2079,5.2995,5.1658,5.1658,3384109,0
1996-01-22,5.199,5.2079,5.1326,5.1658,2541314,0
1996-01-23,5.199,5.4328,5.1824,5.3328,9623353,0
1996-01-24,5.3328,5.4665,5.2995,5.391,6057261,0
1996-01-25,5.391,5.4495,5.2658,5.2658,5128736,0
1996-01-26,5.2658,5.2658,5.1658,5.199,6271599,0
1996-01-29,5.2242,5.2827,5.1824,5.199,4165429,0
1996-01-30,5.2079,5.2079,5.1078,5.1242,6889538,0
1996-01-31,5.1326,5.6166,5.1242,5.6166,12601431,0
1996-02-01,5.5831,5.6417,5.5415,5.6166,6730199,0
1996-02-02,5.5998,5.7583,5.5247,5.7167,5666601,0
1996-02-05,5.6833,5.8087,5.6833,5.7917,5009030,0
1996-02-06,5.775,5.9587,5.7583,5.9088,8310635,0
1996-02-07,5.9088,5.9587,5.8087,5.8335,4482488,0
1996-02-08,5.9253,6.1007,5.892,6.0756,15407232,0
1996-02-09,6.0421,6.1338,6.0173,6.1172,14297528,0
1996-02-12,6.1007,6.1508,5.892,5.9253,20387143,0
1996-02-13,5.9088,5.9837,5.8087,5.9088,8634164,0
1996-02-14,5.8834,6.0173,5.8667,5.9837,11373643,0
1996-02-15,5.9837,6.0589,5.8834,5.892,7158877,0
1996-02-16,5.9253,5.9253,5.8335,5.8502,3264402,0
1996-02-20,5.8087,5.8834,5.775,5.8834,4389470,0
1996-02-21,5.8169,5.8667,5.7167,5.775,7663579,0
1996-02-22,5.7583,6.0006,5.7499,5.9421,7855268,0
1996-02-23,6.0173,6.1754,5.9088,6.1172,6855567,0
1996-02-26,6.1508,6.2258,6.0921,6.1508,6048367,0
1996-02-27,6.1172,6.2841,6.1172,6.2258,4789031,0
1996-02-28,6.3091,6.5344,6.3091,6.4176,9875706,0
1996-02-29,6.4176,6.6097,6.3091,6.3594,12515700,0
1996-03-01,6.4176,6.4428,6.1754,6.3009,6155938,0
1996-03-04,6.3426,6.6428,6.3258,6.6097,12772901,0
1996-03-05,6.593,6.6264,6.4428,6.4761,8283946,0
1996-03-06,6.5095,6.5262,6.3426,6.3594,6072628,0
1996-03-07,6.2841,6.3594,6.184,6.3594,4546384,0
1996-03-08,6.184,6.4343,6.184,6.3009,9010264,0
1996-03-11,6.2422,6.568,6.2422,6.568,5233075,0
1996-03-12,6.543,6.7013,6.5262,6.6598,5846969,0
1996-03-13,6.6598,6.8183,6.6598,6.7765,5996599,0
1996-03-14,6.7932,6.7932,6.6598,6.6598,3929254,0
1996-03-15,6.6428,6.6598,6.543,6.568,4658001,0
1996-03-18,6.6011,6.7765,6.6011,6.7348,3236093,0
1996-03-19,6.8349,6.8349,6.76,6.8098,6989022,0
1996-03-20,6.7765,6.91,6.7765,6.8183,3879110,0
1996-03-21,6.8517,6.9602,6.8183,6.91,5085059,0
1996-03-22,6.8935,6.9687,6.8349,6.9432,2264700,0
1996-03-25,6.9432,6.9851,6.8935,6.9432,3401094,0
1996-03-26,6.91,6.91,6.7516,6.7765,4963735,0
1996-03-27,6.7765,6.8183,6.7516,6.76,5354399,0
1996-03-28,6.7516,6.76,6.7182,6.7348,4239839,0
1996-03-29,6.7516,6.7516,6.6011,6.6097,4177558,0
1996-04-01,6.6097,6.6097,6.5095,6.543,3945429,0
1996-04-02,6.5262,6.5262,6.3594,6.4176,4721899,0
1996-04-03,6.4013,6.4343,6.2591,6.3759,7631225,0
1996-04-04,6.3258,6.4013,6.2841,6.3759,5080205,0
1996-04-08,6.2258,6.2591,6.0921,6.1675,5148954,0
1996-04-09,6.1923,6.3009,6.1508,6.2422,12746213,0
1996-04-10,6.2675,6.3426,6.1508,6.2675,8152915,0
1996-04-11,6.5095,6.6598,6.2422,6.5095,14131722,0
1996-04-12,6.6264,7.0438,6.4761,6.7516,11486067,0
1996-04-15,6.7765,6.8685,6.543,6.6598,4869509,0
1996-04-16,6.6598,7.0184,6.6011,6.9268,5249249,0
1996-04-17,6.8349,6.8935,6.7765,6.8349,5811379,0
1996-04-18,6.8349,6.8685,6.6598,6.7516,1818634,0
1996-04-19,6.7516,6.7516,6.568,6.6264,3359434,0
1996-04-22,6.7516,6.7516,6.543,6.6011,4257227,0
1996-04-23,6.568,7.0438,6.568,6.9268,5252889,0
1996-04-24,6.9268,7.1688,6.8935,7.077,5094764,0
1996-04-25,7.102,7.2273,6.8685,6.8685,4573073,0
1996-04-26,6.8935,7.1351,6.8935,7.0438,3318188,0
1996-04-29,6.9851,7.0438,6.8349,6.9268,1940361,0
1996-04-30,6.8935,7.2855,6.8098,7.1939,5074136,0
1996-05-01,7.1688,7.344,7.102,7.2523,3554770,0
1996-05-02,7.102,7.2523,7.077,7.077,4143996,0
1996-05-03,7.1351,7.1939,7.0184,7.0184,3997598,0
1996-05-06,7.0438,7.1939,7.0438,7.102,4227301,0
1996-05-07,7.1688,7.2523,6.9851,7.0184,3043594,0
1996-05-08,6.9851,7.2273,6.8349,7.1688,4027122,0
1996-05-09,7.4359,7.494,7.1939,7.2855,6096085,0
1996-05-10,7.5862,7.5862,7.3775,7.3775,3142674,0
1996-05-13,7.4359,7.7947,7.4359,7.7028,5005391,0
1996-05-14,7.8197,7.9698,7.6113,7.8781,5775790,0
1996-05-15,7.945,8.1784,7.9115,8.095,5842516,0
1996-05-16,7.945,8.1203,7.8197,7.9698,9940816,0
1996-05-17,8.0284,8.0284,7.7947,7.853,3240540,0
1996-05-20,7.945,8.0284,7.8781,7.945,3009218,0
1996-05-21,7.945,7.945,7.853,7.9115,3581456,0
1996-05-22,7.8197,7.9115,7.7947,7.9115,2719256,0
1996-05-23,7.945,8.095,7.8197,7.8197,3700762,0
1996-05-24,7.7613,7.8197,7.6693,7.7362,2538079,0
1996-05-28,7.7613,7.7947,7.6447,7.6693,2837343,0
1996-05-29,7.6693,7.7362,7.6113,7.6447,1794776,0
1996-05-30,7.6693,7.9698,7.6693,7.8197,2029334,0
1996-05-31,8.0033,8.1203,7.8781,8.0284,3727856,0
1996-06-03,8.0033,8.2121,8.0033,8.1784,3003960,0
1996-06-04,8.2371,8.3871,8.2371,8.3289,3217491,0
1996-06-05,8.3453,8.6211,8.3453,8.5884,4858587,0
1996-06-06,8.6211,8.6453,8.2288,8.2873,4736858,0
1996-06-07,7.903,8.2621,7.8698,8.2288,6535677,0
1996-06-10,8.2621,8.3203,8.1953,8.2621,3804289,0
1996-06-11,8.2288,8.2873,8.1702,8.1953,3554770,0
1996-06-12,8.1702,8.2288,8.0201,8.1118,3781240,0
1996-06-13,7.903,8.045,7.7782,8.0201,5481783,0
1996-06-14,7.9865,8.1953,7.8361,7.9865,4207082,0
1996-06-17,8.045,8.2288,7.9865,8.1369,1667382,0
1996-06-18,8.1369,8.2288,8.0784,8.1369,3077563,0
1996-06-19,8.1702,8.1702,7.9615,8.045,3877082,0
1996-06-20,8.0201,8.1369,7.8361,7.8698,5360460,0
1996-06-21,7.903,8.1953,7.8698,8.1953,4670535,0
1996-06-24,8.2288,8.3453,8.0201,8.045,2546168,0
1996-06-25,7.9865,8.0201,7.7196,7.8361,7633248,0
1996-06-26,7.7782,7.8698,7.5691,7.6278,5337411,0
1996-06-27,7.5443,7.7527,7.4524,7.5443,4267341,0
1996-06-28,7.5443,7.7782,7.5443,7.686,3670431,0
1996-07-01,7.6278,7.7196,7.6027,7.686,1863927,0
1996-07-02,7.686,7.8361,7.6611,7.7782,1719957,0
1996-07-03,7.6611,7.7196,7.6278,7.686,1620471,0
1996-07-05,7.5443,7.5691,7.4524,7.4774,854519,0
1996-07-08,7.4774,7.6611,7.4524,7.5443,2160360,0
1996-07-09,7.7196,7.8698,7.6027,7.7782,4003259,0
1996-07-10,7.7782,7.7782,7.3605,7.7196,4886090,0
1996-07-11,7.8361,7.9283,7.0017,7.2688,7828172,0
1996-07-12,7.3942,7.3942,7.0352,7.1774,4835536,0
1996-07-15,7.2105,7.2688,6.8517,6.9432,3495321,0
1996-07-16,7.0605,7.1774,6.5262,7.0605,6460458,0
1996-07-17,7.3605,7.4774,7.2105,7.3942,3035910,0
1996-07-18,7.5443,7.7196,7.1774,7.6611,5787520,0
1996-07-19,7.6027,7.6278,7.3942,7.4524,5002959,0
1996-07-22,7.4774,7.4774,7.1774,7.1774,3682564,0
1996-07-23,7.244,7.2688,6.8517,6.8851,7125311,0
1996-07-24,6.8183,7.1186,6.8183,7.0605,4699655,0
1996-07-25,7.1774,7.1774,6.8851,6.91,4939070,0
1996-07-26,6.9432,7.0937,6.91,6.9687,1882933,0
1996-07-29,6.9687,7.152,6.8183,6.8517,3607746,0
1996-07-30,7.0017,7.0352,6.9432,6.9687,1992529,0
1996-07-31,6.9687,7.152,6.9687,7.1186,2714404,0
1996-08-01,7.1774,7.4192,7.152,7.3273,3053703,0
1996-08-02,7.6611,7.9283,7.6027,7.7782,5529505,0
1996-08-05,7.8115,7.9283,7.6611,7.686,1889404,0
1996-08-06,7.686,7.8698,7.6611,7.8698,2476206,0
1996-08-07,7.903,8.2288,7.8115,8.1953,3691460,0
1996-08-08,8.1953,8.2288,7.9615,8.1369,5989322,0
1996-08-09,8.1702,8.495,8.1369,8.4705,3855246,0
1996-08-12,8.3787,8.738,8.2621,8.6453,2861608,0
1996-08-13,8.6453,8.6453,8.1702,8.2873,2597529,0
1996-08-14,8.3453,8.5543,8.2873,8.3453,4127820,0
1996-08-15,8.4042,8.5884,8.1369,8.495,6174132,0
1996-08-16,8.5543,8.6453,8.4705,8.6211,2975248,0
1996-08-19,8.6211,8.6211,8.4374,8.4705,2732601,0
1996-08-20,8.4374,8.4705,8.3787,8.4042,1681133,0
1996-08-21,8.4042,8.4042,8.3203,8.3203,1712678,0
1996-08-22,8.2621,8.6211,8.2621,8.5291,2972012,0
1996-08-23,8.4705,8.6453,8.4374,8.5543,1376210,0
1996-08-26,8.5543,8.6453,8.4374,8.4374,1713891,0
1996-08-27,8.4705,8.495,8.4042,8.4705,2883042,0
1996-08-28,8.5291,8.738,8.4705,8.6211,3483997,0
1996-08-29,8.5543,8.6453,8.1953,8.4374,2314442,0
1996-08-30,8.4042,8.4374,8.2873,8.3787,2272787,0
1996-09-03,8.1702,8.4042,8.1702,8.2621,2976867,0
1996-09-04,8.2454,8.2787,8.095,8.1286,4142782,0
1996-09-05,7.494,7.494,6.8349,6.9602,49318268,0
1996-09-06,7.3191,7.3775,7.1351,7.344,25216615,0
1996-09-09,7.4689,7.4689,7.2855,7.3191,8850930,0
1996-09-10,7.5862,7.6447,7.494,7.5862,12478492,0
1996-09-11,7.5862,7.7694,7.5526,7.678,5752738,0
1996-09-12,7.7028,7.7694,7.5277,7.5277,6881450,0
1996-09-13,7.678,7.7028,7.5526,7.5526,4728771,0
1996-09-16,7.619,7.619,7.344,7.4109,10664304,0
1996-09-17,7.4359,7.4689,7.344,7.344,5089912,0
1996-09-18,7.3775,7.494,7.344,7.344,7725047,0
1996-09-19,7.4109,7.4689,7.344,7.4109,3840685,0
1996-09-20,7.3775,7.5526,7.344,7.494,3669619,0
1996-09-23,7.5526,7.5526,7.4359,7.4689,2613299,0
1996-09-24,7.4689,7.7694,7.4689,7.494,12389522,0
1996-09-25,7.5526,7.5862,7.2855,7.3191,11300037,0
1996-09-26,6.9602,7.1102,6.9268,7.077,24026839,0
1996-09-27,7.077,7.1351,6.9851,7.1102,10124822,0
1996-09-30,7.077,7.1102,6.8935,6.9268,7635674,0
1996-10-01,6.8935,6.9268,6.8098,6.8685,10261108,0
1996-10-02,6.8349,6.9851,6.8349,6.9268,4515651,0
1996-10-03,7.0184,7.1102,6.9268,6.9268,6602000,0
1996-10-04,7.0184,7.0438,6.9602,6.9851,2590250,0
1996-10-07,6.9602,6.9602,6.6264,6.7431,14752087,0
1996-10-08,6.7431,6.8685,6.593,6.6598,9034934,0
1996-10-09,6.6846,6.6846,6.2341,6.4176,12665733,0
1996-10-10,6.6598,6.8935,6.6598,6.7765,12015846,0
1996-10-11,6.8935,6.9851,6.8685,6.9268,5584505,0
1996-10-14,6.9268,7.1102,6.9268,7.0184,5038956,0
1996-10-15,7.077,7.1351,7.0438,7.077,5180902,0
1996-10-16,7.1102,7.1351,6.9851,7.1351,3599657,0
1996-10-17,7.1688,7.2273,7.077,7.2273,5155426,0
1996-10-18,7.2605,7.3775,7.1939,7.3775,4515651,0
1996-10-21,7.494,7.5277,7.1939,7.2273,7926853,0
1996-10-22,7.2273,7.344,7.077,7.1351,5172816,0
1996-10-23,7.1102,7.1102,6.9851,7.0438,3654253,0
1996-10-24,7.077,7.077,6.9851,7.0438,3832598,0
1996-10-25,7.0438,7.1688,7.0184,7.077,2497237,0
1996-10-28,7.077,7.077,6.8935,6.9268,3620688,0
1996-10-29,6.9602,6.9851,6.8685,6.9268,2680838,0
1996-10-30,6.8685,6.8685,6.5095,6.6264,6899647,0
1996-10-31,6.7765,6.9851,6.7765,6.9268,6470569,0
1996-11-01,6.9268,7.077,6.8935,6.9268,5726047,0
1996-11-04,6.8685,6.9851,6.8685,6.9851,5590570,0
1996-11-05,7.0438,7.1688,7.0438,7.1688,4642226,0
1996-11-06,7.2273,7.344,7.1939,7.2273,4780941,0
1996-11-07,7.494,7.7362,7.4359,7.5277,8063542,0
1996-11-08,7.5277,7.5862,7.4689,7.5277,2702675,0
1996-11-11,7.619,7.7694,7.619,7.7362,3459332,0
1996-11-12,7.853,7.853,7.6447,7.678,3475907,0
1996-11-13,7.6447,7.678,7.344,7.6447,5300606,0
1996-11-14,7.5277,7.6447,7.494,7.5277,5676709,0
1996-11-15,7.5862,7.5862,7.2855,7.3191,3496532,0
1996-11-18,7.3775,7.3775,7.1939,7.3191,2632311,0
1996-11-19,7.494,7.5277,7.3775,7.494,2684070,0
1996-11-20,7.5277,7.619,7.3191,7.3191,2893155,0
1996-11-21,7.3775,7.4359,7.3191,7.4109,2388042,0
1996-11-22,7.4109,7.5862,7.2855,7.4689,2557898,0
1996-11-25,7.494,7.678,7.3775,7.619,3957562,0
1996-11-26,7.6447,7.853,7.6447,7.7694,3607746,0
1996-11-27,7.8279,7.8279,7.7028,7.7028,1222938,0
1996-11-29,7.7694,7.7694,7.7028,7.7028,903051,0
1996-12-02,7.8279,8.0033,7.8279,8.0033,6644869,0
1996-12-03,8.0366,8.0366,7.7947,7.8279,3362675,0
1996-12-04,7.8781,7.9951,7.7527,7.903,3219107,0
1996-12-05,7.7863,7.903,7.6945,7.7863,4480868,0
1996-12-06,7.3605,7.636,7.3605,7.5111,4545978,0
1996-12-09,7.5778,7.7278,7.5778,7.6611,3085247,0
1996-12-10,7.6611,7.7527,7.5778,7.5778,1650399,0
1996-12-11,7.4524,7.5111,7.3605,7.3942,3060985,0
1996-12-12,7.3942,7.4859,7.3358,7.3605,2157124,0
1996-12-13,7.3358,7.5778,7.3022,7.5443,1474885,0
1996-12-16,7.6611,7.6611,7.4524,7.4859,2891536,0
1996-12-17,7.4274,7.4524,7.3358,7.3358,3010025,0
1996-12-18,7.4524,7.4859,7.3942,7.4274,1189370,0
1996-12-19,7.4274,7.4524,7.3022,7.3942,1565878,0
1996-12-20,7.7527,7.7527,7.6027,7.7278,5075757,0
1996-12-23,7.7278,7.7863,7.6611,7.6945,1599846,0
1996-12-24,7.6945,7.6945,7.5778,7.636,1064811,0
1996-12-26,7.636,7.6611,7.5443,7.636,1638670,0
1996-12-27,7.6611,7.7278,7.6027,7.6945,1161468,0
1996-12-30,7.6945,7.7278,7.4859,7.5111,1691247,0
1996-12-31,7.5111,7.5111,7.244,7.244,3568113,0
1997-01-02,7.3022,7.3022,7.1272,7.1852,2898816,0
1997-01-03,7.2105,7.3605,7.152,7.3605,2950979,0
1997-01-06,7.3942,7.3942,6.8851,7.0352,3957562,0
1997-01-07,7.0605,7.3942,7.0352,7.3942,4619178,0
1997-01-08,7.3942,7.3942,7.152,7.1852,2766975,0
1997-01-09,7.244,7.4274,7.1852,7.3022,4512010,0
1997-01-10,7.1272,7.3022,7.0937,7.3022,3365505,0
1997-01-13,7.3022,7.3022,7.1272,7.1272,3089698,0
1997-01-14,7.152,7.3358,7.152,7.3358,2584993,0
1997-01-15,7.244,7.3022,7.152,7.1852,2749586,0
1997-01-16,7.2105,7.3358,7.1852,7.3022,2804586,0
1997-01-17,7.3358,7.4274,7.2772,7.3605,3141865,0
1997-01-20,7.4524,7.4859,7.3605,7.4524,3242565,0
1997-01-21,7.4524,7.4524,7.3605,7.3942,2588631,0
1997-01-22,7.4274,7.4524,7.2772,7.3358,3227603,0
1997-01-23,7.3942,7.3942,7.1272,7.1272,7158067,0
1997-01-24,7.1272,7.152,6.8268,6.8851,12185294,0
1997-01-27,6.9432,6.9771,6.7932,6.8517,4897409,0
1997-01-28,7.0017,7.0017,6.7013,6.7348,6780349,0
1997-01-29,6.7932,6.8517,6.7348,6.8268,6686119,0
1997-01-30,6.8851,6.8851,6.76,6.8268,6869723,0
1997-01-31,6.8517,7.0017,6.8268,6.91,7348140,0
1997-02-03,6.9432,7.0017,6.8851,6.9432,6005898,0
1997-02-04,6.9771,7.0605,6.91,7.0352,8469570,0
1997-02-05,7.0605,7.3022,7.0352,7.1852,10295078,0
1997-02-06,7.3605,7.8115,7.3358,7.7278,14225547,0
1997-02-07,7.845,7.845,7.5778,7.6027,10355738,0
1997-02-10,7.5778,7.903,7.5778,7.7863,3916312,0
1997-02-11,7.7863,7.9615,7.7863,7.9365,4234177,0
1997-02-12,7.9615,8.1452,7.9365,8.1118,5387556,0
1997-02-13,8.1452,8.1452,7.9951,8.0284,3907415,0
1997-02-14,8.0533,8.0533,7.9951,7.9951,3890021,0
1997-02-18,7.9951,8.1452,7.9365,8.1452,1845729,0
1997-02-19,8.0867,8.1118,7.8115,7.8781,1844517,0
1997-02-20,7.845,7.845,7.7278,7.7527,1710253,0
1997-02-21,7.7527,7.903,7.7278,7.7527,2866461,0
1997-02-24,7.6611,7.7527,7.6027,7.6611,5436897,0
1997-02-25,7.6611,8.1452,7.636,8.1452,6405458,0
1997-02-26,8.1784,8.2371,8.1118,8.2371,7710085,0
1997-02-27,8.1452,8.1784,7.9615,8.0284,6695419,0
1997-02-28,7.903,7.9365,7.7863,7.9365,3918334,0
1997-03-03,7.845,7.903,7.7527,7.903,2872528,0
1997-03-04,7.9365,8.1452,7.8115,7.8115,3467819,0
1997-03-05,7.92,8.1619,7.8615,8.1369,3860506,0
1997-03-06,8.0701,8.0701,7.8031,8.0117,4601787,0
1997-03-07,8.0117,8.1034,7.9532,7.9865,1449404,0
1997-03-10,7.9865,8.045,7.8947,8.045,2323743,0
1997-03-11,7.9865,8.1953,7.92,8.1619,2024479,0
1997-03-12,8.1619,8.5291,8.1619,8.4374,6640827,0
1997-03-13,8.4042,8.6136,8.4042,8.4624,6121966,0
1997-03-14,8.4624,8.7042,8.3122,8.3787,3837046,0
1997-03-17,8.3122,8.5884,8.3122,8.5543,3418483,0
1997-03-18,8.5884,8.6787,8.4374,8.4374,2396938,0
1997-03-19,8.3787,8.4374,8.3122,8.4042,2504919,0
1997-03-20,8.4374,8.4374,8.2873,8.3122,2753631,0
1997-03-21,8.4042,8.4042,8.2873,8.2873,2807011,0
1997-03-24,8.4042,8.4042,8.2873,8.4042,1812569,0
1997-03-25,8.4624,8.6787,8.4042,8.495,3884363,0
1997-03-26,8.6787,8.738,8.5884,8.6136,3325061,0
1997-03-27,8.7042,8.7042,8.2873,8.4042,2506134,0
1997-03-31,8.4042,8.4042,8.0701,8.0701,3765064,0
1997-04-01,8.1369,8.1619,7.9532,7.9532,1864334,0
1997-04-02,7.9865,8.045,7.8615,7.8947,2795286,0
1997-04-03,7.92,7.9532,7.5946,7.8947,4519695,0
1997-04-04,7.8361,8.1034,7.8031,8.1034,2580542,0
1997-04-07,8.1034,8.1034,7.8615,7.8615,3084438,0
1997-04-08,7.8947,7.8947,7.678,7.678,3883151,0
1997-04-09,7.7694,7.8031,7.678,7.7111,2068157,0
1997-04-10,7.678,7.8615,7.619,7.7694,3044806,0
1997-04-11,7.7446,7.7694,7.5946,7.5946,1835211,0
1997-04-14,7.619,7.619,7.4689,7.5027,1459113,0
1997-04-15,7.619,7.7446,7.619,7.7111,2304734,0
1997-04-16,7.7111,7.7111,7.619,7.678,3131756,0
1997-04-17,7.678,7.8361,7.5946,7.5946,3190802,0
1997-04-18,7.7111,7.7446,7.5946,7.7111,2401388,0
1997-04-21,7.7694,7.7694,7.6528,7.678,2614919,0
1997-04-22,7.678,7.8947,7.561,7.8361,2443447,0
1997-04-23,7.7111,7.7446,7.3523,7.3523,7866193,0
1997-04-24,7.3523,7.4443,7.3191,7.3523,5410605,0
1997-04-25,7.3775,7.3775,7.2021,7.2021,2654143,0
1997-04-28,7.2273,7.3523,7.2021,7.3191,4112854,0
1997-04-29,7.4689,7.561,7.4443,7.5277,2684070,0
1997-04-30,7.5277,7.8031,7.4689,7.678,3994768,0
1997-05-01,7.7446,7.7446,7.4109,7.4109,4442446,0
1997-05-02,7.4689,7.678,7.4689,7.619,1945616,0
1997-05-05,7.8361,7.8947,7.7111,7.7694,2810247,0
1997-05-06,7.7694,7.7694,7.5946,7.619,6608877,0
1997-05-07,7.5946,7.7446,7.5946,7.6528,3103041,0
1997-05-08,7.678,7.9532,7.4443,7.8615,8711811,0
1997-05-09,7.9865,7.9865,7.7446,7.8031,4251567,0
1997-05-12,7.9865,8.045,7.92,8.045,2782749,0
1997-05-13,8.0117,8.045,7.8947,7.8947,2978888,0
1997-05-14,7.9532,7.9865,7.7446,7.7446,5203148,0
1997-05-15,7.7694,8.1619,7.6528,7.8947,9118244,0
1997-05-16,7.8947,7.9532,7.8361,7.8947,4690351,0
1997-05-19,7.8947,7.92,7.8031,7.8361,3592378,0
1997-05-20,7.8361,8.045,7.7694,7.92,4819360,0
1997-05-21,7.8947,7.9532,7.8361,7.8947,3672451,0
1997-05-22,7.8947,7.8947,7.8031,7.8361,3515137,0
1997-05-23,7.8947,7.9532,7.8615,7.92,2157936,0
1997-05-27,7.9532,8.1369,7.92,8.1034,4454582,0
1997-05-28,8.1369,8.2204,8.0117,8.1369,3274510,0
1997-05-29,8.2536,8.3122,8.1953,8.2536,3198886,0
1997-05-30,8.1953,8.2873,8.0701,8.2873,2589442,0
1997-06-02,8.2536,8.3122,8.045,8.045,1127495,0
1997-06-03,8.0117,8.2204,7.9865,8.1619,3964437,0
1997-06-04,8.1203,8.1533,7.9698,8.0033,5761639,0
1997-06-05,8.0284,8.4874,8.0033,8.3621,4110024,0
1997-06-06,8.3372,8.4207,8.2707,8.3621,1882528,0
1997-06-09,8.3621,8.3957,8.2454,8.3372,5493108,0
1997-06-10,8.304,8.696,8.2707,8.6626,5056342,0
1997-06-11,8.696,8.88,8.696,8.7298,3355798,0
1997-06-12,8.7884,9.4237,8.7546,9.2731,6314060,0
1997-06-13,9.2731,9.2731,9.0882,9.1215,2637570,0
1997-06-16,9.0882,9.2391,9.0882,9.1215,2557493,0
1997-06-17,9.1215,9.1793,8.9954,9.1463,2978081,0
1997-06-18,9.1215,9.2044,9.0547,9.2044,1743412,0
1997-06-19,9.2731,9.4458,9.2391,9.4458,2537269,0
1997-06-20,9.4458,9.4458,9.3294,9.3294,4956054,0
1997-06-23,9.2731,9.2731,9.0293,9.0293,4754653,0
1997-06-24,9.0547,9.1639,9.0293,9.1463,2864846,0
1997-06-25,9.1463,9.1793,9.0882,9.0882,2042678,0
1997-06-26,9.0547,9.2731,9.0462,9.2216,2380359,0
1997-06-27,9.2391,9.2731,9.1793,9.1793,4335284,0
1997-06-30,9.2391,9.4388,9.2044,9.3893,4936237,0
1997-07-01,9.405,9.646,9.405,9.4458,6783175,0
1997-07-02,9.4458,9.4805,9.405,9.4458,4697226,0
1997-07-03,9.573,9.63,9.4974,9.514,2752820,0
1997-07-07,9.514,9.514,9.2964,9.3893,1878486,0
1997-07-08,9.2964,9.4805,9.2731,9.405,2251759,0
1997-07-09,9.3471,9.4636,9.2731,9.3893,4451345,0
1997-07-10,9.514,9.555,9.3717,9.522,5981635,0
1997-07-11,9.538,9.599,9.4805,9.514,1873634,0
1997-07-14,9.4388,9.681,9.4388,9.662,4374912,0
1997-07-15,9.599,9.599,9.522,9.599,2534440,0
1997-07-16,9.63,9.646,9.522,9.59,3101827,0
1997-07-17,9.573,9.646,9.555,9.63,6441450,0
1997-07-18,9.646,9.646,9.514,9.646,1974735,0
1997-07-21,9.662,9.905,9.646,9.765,6535273,0
1997-07-22,9.739,9.913,9.681,9.905,3090101,0
1997-07-23,9.931,10.147,9.931,10.039,4686715,0
1997-07-24,9.984,10.247,9.948,10.247,3223961,0
1997-07-25,10.147,10.247,10.074,10.1,5753955,0
1997-07-28,10.083,10.307,10.083,10.307,2840580,0
1997-07-29,10.307,10.432,10.247,10.415,2911352,0
1997-07-30,10.415,10.641,10.397,10.641,3547488,0
1997-07-31,10.657,10.808,10.641,10.733,3849584,0
1997-08-01,10.672,10.733,10.39,10.39,3308485,0
1997-08-04,10.39,10.505,10.357,10.466,2123155,0
1997-08-05,10.415,10.432,10.339,10.357,1362456,0
1997-08-06,10.373,10.466,10.373,10.432,3495725,0
1997-08-07,10.672,10.866,10.657,10.733,5104469,0
1997-08-08,10.549,10.698,10.323,10.54,5920974,0
1997-08-11,10.475,10.641,10.475,10.625,2228703,0
1997-08-12,10.625,10.733,10.432,10.45,3797010,0
1997-08-13,10.45,10.582,10.339,10.415,2607641,0
1997-08-14,10.749,10.749,10.191,10.54,5192226,0
1997-08-15,10.475,10.491,10.266,10.397,5191416,0
1997-08-18,10.339,10.339,10.156,10.247,2724512,0
1997-08-19,10.307,10.39,10.173,10.339,2676796,0
1997-08-20,10.39,10.617,10.373,10.617,3484404,0
1997-08-21,10.625,10.69,10.617,10.657,3487231,0
1997-08-22,10.582,10.792,10.565,10.749,3590760,0
1997-08-25,10.808,10.975,10.783,10.783,3311718,0
1997-08-26,10.783,10.783,10.617,10.625,2246904,0
1997-08-27,10.54,10.657,10.45,10.6,1684369,0
1997-08-28,10.505,10.792,10.415,10.672,1463561,0
1997-08-29,10.617,10.898,10.582,10.733,1463561,0
1997-09-02,10.792,11.259,10.792,11.259,4568626,0
1997-09-03,11.357,12.093,11.191,12.093,8894608,0
1997-09-04,12.048,12.176,11.533,11.843,10917872,0
1997-09-05,11.867,11.867,11.508,11.85,6481892,0
1997-09-08,11.917,12.217,11.917,12.186,4127820,0
1997-09-09,12.11,12.61,12.019,12.552,4327192,0
1997-09-10,12.535,12.736,12.293,12.308,5020355,0
1997-09-11,12.326,12.479,12.159,12.176,3032268,0
1997-09-12,12.159,12.61,12.143,12.576,4492195,0
1997-09-15,12.461,12.717,12.461,12.493,1810952,0
1997-09-16,12.552,12.853,12.535,12.853,2620983,0
1997-09-17,12.818,12.927,12.779,12.792,2635541,0
1997-09-18,12.818,12.91,12.701,12.762,1589737,0
1997-09-19,12.779,12.779,12.501,12.568,3264402,0
1997-09-22,12.369,12.669,12.369,12.517,2614919,0
1997-09-23,12.493,12.592,12.261,12.461,2927529,0
1997-09-24,12.517,12.517,12.085,12.11,2300693,0
1997-09-25,12.019,12.176,12.019,12.093,2489551,0
1997-09-26,12.159,12.278,12.093,12.159,4350244,0
1997-09-29,12.093,12.369,12.035,12.293,3646974,0
1997-09-30,12.326,12.369,12.093,12.093,3175836,0
1997-10-01,12.127,12.336,12.127,12.261,2804990,0
1997-10-02,12.326,12.517,12.326,12.426,2279257,0
1997-10-03,12.701,12.701,12.517,12.592,3055322,0
1997-10-06,12.576,12.592,12.336,12.386,1487423,0
1997-10-07,12.278,12.293,11.85,11.941,3378041,0
1997-10-08,11.959,12.11,11.808,12.035,2692971,0
1997-10-09,12.048,12.233,12.01,12.093,2179370,0
1997-10-10,11.994,12.048,11.843,11.933,1786683,0
1997-10-13,11.976,12.217,11.734,12.176,1903156,0
1997-10-14,12.293,12.336,12.186,12.293,1598636,0
1997-10-15,12.233,12.517,12.2,12.217,2498855,0
1997-10-16,12.261,12.517,12.093,12.159,2846243,0
1997-10-17,12.093,12.2,12.093,12.143,1758781,0
1997-10-20,12.093,12.308,12.085,12.2,1412608,0
1997-10-21,12.2,12.61,12.176,12.576,2027312,0
1997-10-22,12.576,12.808,12.576,12.779,3019734,0
1997-10-23,12.461,12.628,12.369,12.592,1965028,0
1997-10-24,12.792,12.792,12.61,12.61,1761612,0
1997-10-27,12.576,12.669,12.01,12.067,2650908,0
1997-10-28,11.885,12.336,11.609,12.159,5434874,0
1997-10-29,12.252,12.61,12.233,12.479,7772367,0
1997-10-30,12.493,12.986,12.369,12.717,6130459,0
1997-10-31,12.835,12.91,12.808,12.87,3369145,0
1997-11-03,12.886,13.295,12.886,13.243,3503003,0
1997-11-04,13.185,13.546,13.052,13.428,3178264,0
1997-11-05,13.428,13.819,13.171,13.695,3382083,0
1997-11-06,13.636,13.636,13.352,13.411,2232752,0
1997-11-07,13.06,13.185,12.96,13.018,3119217,0
1997-11-10,13.094,13.112,12.808,12.835,2335876,0
1997-11-11,12.835,12.927,12.645,12.853,2375911,0
1997-11-12,12.653,12.87,12.426,12.628,3806714,0
1997-11-13,12.653,12.87,12.399,12.653,5162707,0
1997-11-14,12.701,13.134,12.576,13.001,4832303,0
1997-11-17,13.094,13.428,13.078,13.243,3010835,0
1997-11-18,13.278,13.396,13.134,13.278,3010433,0
1997-11-19,13.278,13.619,13.278,13.546,3354989,0
1997-11-20,13.611,13.896,13.611,13.896,3107084,0
1997-11-21,13.896,14.004,13.854,13.987,1878892,0
1997-11-24,13.836,13.854,13.444,13.594,2396132,0
1997-11-25,13.819,13.854,13.261,13.302,2999513,0
1997-11-26,13.295,13.295,12.978,12.986,4333664,0
1997-11-28,13.037,13.06,12.978,12.986,1164702,0
1997-12-01,13.185,13.428,13.128,13.428,3109512,0
1997-12-02,13.396,13.762,13.378,13.577,2655764,0
1997-12-03,13.572,13.654,13.411,13.572,2699845,0
1997-12-04,13.572,13.795,13.444,13.503,2113454,0
1997-12-05,13.503,13.854,13.485,13.795,2438997,0
1997-12-08,13.811,13.811,13.554,13.554,2504919,0
1997-12-09,13.572,13.628,13.485,13.628,1510473,0
1997-12-10,13.628,13.795,13.503,13.536,2401388,0
1997-12-11,13.477,13.477,13.171,13.221,1818634,0
1997-12-12,13.278,13.352,13.001,13.144,2222640,0
1997-12-15,13.185,13.444,13.112,13.328,2212530,0
1997-12-16,13.52,13.536,13.411,13.477,1939148,0
1997-12-17,13.503,13.536,13.037,13.161,3640097,0
1997-12-18,13.221,13.261,13.052,13.144,1937933,0
1997-12-19,12.835,13.052,12.792,13.052,4514030,0
1997-12-22,13.037,13.171,12.592,12.917,2876570,0
1997-12-23,12.9,12.917,12.602,12.677,1776978,0
1997-12-24,12.628,12.628,11.967,12.152,2577985,0
1997-12-26,12.176,12.336,11.967,12.217,1090561,0
1997-12-29,12.285,12.493,12.27,12.426,2340727,0
1997-12-30,12.493,12.762,12.493,12.744,3880723,0
1997-12-31,12.762,12.878,12.677,12.878,1609012,0
1998-01-02,12.786,12.835,12.628,12.692,1548890,0
1998-01-05,12.653,12.878,12.602,12.853,2306218,0
1998-01-06,12.692,12.968,12.628,12.762,2137712,0
1998-01-07,12.717,12.945,12.51,12.945,1289530,0
1998-01-08,12.994,13.577,12.994,13.444,3906874,0
1998-01-09,13.352,13.42,12.853,13.078,3796338,0
1998-01-12,12.808,13.286,12.744,13.171,2182741,0
1998-01-13,13.261,13.787,13.261,13.672,2316193,0
1998-01-14,13.603,13.762,13.536,13.695,1288720,0
1998-01-15,13.672,14.062,13.469,13.854,1903156,0
1998-01-16,13.879,14.13,13.854,14.036,1895608,0
1998-01-20,14.353,14.987,14.305,14.948,3000456,0
1998-01-21,14.897,14.922,14.305,14.555,2759159,0
1998-01-22,14.263,14.604,14.221,14.396,2060067,0
1998-01-23,14.329,14.464,14.078,14.078,1153651,0
1998-01-26,14.172,14.329,14.078,14.144,861393,0
1998-01-27,14.144,14.288,14.062,14.13,2807415,0
1998-01-28,14.172,14.353,14.036,14.036,2978081,0
1998-01-29,14.172,14.288,14.062,14.104,3267097,0
1998-01-30,14.062,14.511,14.062,14.194,2402198,0
1998-02-02,14.464,14.537,14.353,14.511,1968130,0
1998-02-03,14.712,14.854,14.631,14.789,2004800,0
1998-02-04,14.712,14.963,14.555,14.872,2314307,0
1998-02-05,15.055,15.213,14.948,15.197,2161168,0
1998-02-06,15.197,15.241,15.014,15.147,1706611,0
1998-02-09,15.213,15.213,14.74,14.803,1450487,0
1998-02-10,14.765,14.872,14.696,14.803,1619530,0
1998-02-11,14.872,14.897,14.673,14.803,1522472,0
1998-02-12,14.803,15.241,14.74,14.987,2236121,0
1998-02-13,15.08,15.241,14.829,14.948,1600926,0
1998-02-17,14.829,15.557,14.829,15.332,3206704,0
1998-02-18,15.332,15.37,15.147,15.264,2412443,0
1998-02-19,15.356,15.766,15.332,15.672,2418915,0
1998-02-20,15.766,16.148,15.622,16.148,2115605,0
1998-02-23,16.125,16.125,15.691,15.872,1733303,0
1998-02-24,15.941,16.424,15.941,16.307,3502734,0
1998-02-25,16.397,16.739,16.307,16.692,2188399,0
1998-02-26,16.397,16.692,15.872,16.692,5185084,0
1998-02-27,16.665,16.665,15.99,16.239,2532956,0
1998-03-02,16.239,16.625,16.216,16.307,1636515,0
1998-03-03,16.216,16.307,16.125,16.216,1683155,0
1998-03-04,15.872,15.872,15.415,15.713,2857835,0
1998-03-05,16.14,16.14,15.507,15.572,3046290,0
1998-03-06,15.823,16.35,15.823,16.257,1762422,0
1998-03-09,16.3,16.732,16.3,16.642,1685044,0
1998-03-10,16.732,17.076,16.708,16.984,1824159,0
1998-03-11,17.007,17.208,16.984,17.143,1243158,0
1998-03-12,17.076,17.368,17.05,17.143,1350195,0
1998-03-13,17.234,17.234,16.915,17.1,1483647,0
1998-03-16,17.1,17.368,17.034,17.117,1199213,0
1998-03-17,17.143,17.282,17.076,17.117,1132887,0
1998-03-18,17.143,17.391,16.824,17.007,1285219,0
1998-03-19,16.941,17.05,16.692,16.824,1547545,0
1998-03-20,16.824,16.874,16.46,16.625,2095118,0
1998-03-23,16.324,16.507,15.967,16.074,2661834,0
1998-03-24,16.14,16.35,16.125,16.3,3386534,0
1998-03-25,16.372,16.692,15.982,16.55,2720875,0
1998-03-26,16.46,16.48,16.207,16.281,1172791,0
1998-03-27,16.324,16.642,16.047,16.642,2279796,0
1998-03-30,16.574,16.625,16.48,16.574,963307,0
1998-03-31,16.732,16.784,16.3,16.372,2214282,0
1998-04-01,16.372,16.665,16.257,16.48,1376077,0
1998-04-02,16.48,16.599,16.35,16.599,1303282,0
1998-04-03,16.599,16.824,16.507,16.732,2114257,0
1998-04-06,16.732,16.784,16.257,16.257,1455608,0
1998-04-07,16.3,16.574,16.281,16.533,1702568,0
1998-04-08,16.625,16.625,16.098,16.281,1669408,0
1998-04-09,16.48,16.915,16.23,16.849,5744786,0
1998-04-13,16.824,16.824,16.189,16.35,5390793,0
1998-04-14,16.324,16.507,16.324,16.443,2278452,0
1998-04-15,16.692,17.076,16.443,17.034,6382945,0
1998-04-16,16.891,16.891,16.48,16.8,1832788,0
1998-04-17,16.891,17.007,16.784,16.941,2585263,0
1998-04-20,16.915,16.915,16.757,16.824,819873,0
1998-04-21,16.757,16.984,16.625,16.915,1777519,0
1998-04-22,16.8,17.007,16.8,16.915,1701487,0
1998-04-23,16.915,16.984,16.708,16.757,1520313,0
1998-04-24,16.599,16.984,16.55,16.757,2389257,0
1998-04-27,16.665,16.8,16.35,16.507,2317812,0
1998-04-28,16.732,16.958,16.708,16.824,1740046,0
1998-04-29,17.1,17.616,17.007,17.442,3071901,0
1998-04-30,17.644,18.738,17.575,18.711,3077025,0
1998-05-01,18.738,18.738,18.353,18.577,1608746,0
1998-05-04,18.526,18.894,18.391,18.602,1568841,0
1998-05-05,18.621,18.985,18.46,18.852,1169284,0
1998-05-06,18.868,18.985,18.526,18.667,1311910,0
1998-05-07,18.935,19.028,18.577,18.802,2042541,0
1998-05-08,18.802,19.077,18.738,18.985,1313525,0
1998-05-11,19.053,19.511,19.028,19.346,1648110,0
1998-05-12,19.278,19.419,19.053,19.37,1257178,0
1998-05-13,19.828,20.004,19.595,19.78,2669646,0
1998-05-14,19.737,20.147,19.511,19.648,1788845,0
1998-05-15,19.711,19.987,19.119,19.119,1875385,0
1998-05-18,19.212,19.328,18.777,19.261,2206733,0
1998-05-19,19.37,19.553,19.053,19.278,1143677,0
1998-05-20,19.37,19.437,18.92,19.094,1565338,0
1998-05-21,19.094,19.168,18.868,19.168,1459384,0
1998-05-22,19.186,19.395,19.168,19.261,1365830,0
1998-05-26,19.462,19.688,19.028,19.028,837939,0
1998-05-27,18.553,19.212,18.436,19.119,1803671,0
1998-05-28,19.168,19.437,18.985,19.437,1223207,0
1998-05-29,19.37,20.17,19.37,19.648,2481461,0
1998-06-01,19.711,20.004,19.395,19.828,2137445,0
1998-06-02,20.147,20.328,19.895,20.053,1459651,0
1998-06-03,20.046,20.185,19.662,19.703,1202450,0
1998-06-04,19.978,20.547,19.954,20.481,2015582,0
1998-06-05,20.39,21.825,20.298,21.531,4055158,0
1998-06-08,21.598,21.94,21.439,21.706,2434011,0
1998-06-09,21.755,22.3,21.665,22.008,3487099,0
1998-06-10,21.94,23.442,21.94,22.756,4588713,0
1998-06-11,22.825,22.958,22.442,22.481,3082687,0
1998-06-12,22.458,22.71,21.94,22.209,3124476,0
1998-06-15,22.282,22.282,21.531,21.531,4144937,0
1998-06-16,21.122,21.165,20.704,21.122,6021673,0
1998-06-17,21.03,21.531,21.03,21.439,5052707,0
1998-06-18,21.755,21.888,21.531,21.825,2993719,0
1998-06-19,21.731,21.981,21.232,21.39,7605075,0
1998-06-22,21.483,21.639,21.39,21.439,2652394,0
1998-06-23,21.531,21.94,21.531,21.531,3291360,0
1998-06-24,21.547,22.392,21.206,22.392,2885067,0
1998-06-25,22.375,22.442,22.073,22.325,2566122,0
1998-06-26,22.232,22.325,21.874,22.209,900218,0
1998-06-29,22.3,22.733,22.191,22.733,2823323,0
1998-06-30,22.693,22.917,22.375,22.375,2352860,0
1998-07-01,22.348,22.941,22.164,22.917,1984575,0
1998-07-02,23.008,23.326,22.941,23.142,1534872,0
1998-07-06,23.483,23.92,23.418,23.868,2033378,0
1998-07-07,23.943,24.168,23.51,23.51,1833868,0
1998-07-08,23.643,24.211,23.643,24.034,1689357,0
1998-07-09,24.12,24.12,23.209,23.535,2785851,0
1998-07-10,23.535,24.394,23.483,24.168,2228844,0
1998-07-13,24.261,24.261,23.735,23.85,1334284,0
1998-07-14,23.943,24.553,23.943,24.302,2473645,0
1998-07-15,24.261,24.261,23.667,23.667,1487961,0
1998-07-16,23.577,23.943,23.077,23.943,2390877,0
1998-07-17,23.943,24.008,23.602,23.693,1166318,0
1998-07-20,23.71,23.85,22.876,22.893,2144456,0
1998-07-21,22.917,22.958,22.049,22.348,2255800,0
1998-07-22,22.375,22.756,22.232,22.756,2553178,0
1998-07-23,22.71,22.71,21.573,21.573,4811675,0
1998-07-24,21.03,21.731,21.03,21.373,4837290,0
1998-07-27,21.03,22.034,21.03,22.008,2203495,0
1998-07-28,22.049,22.049,21.165,21.348,2257150,0
1998-07-29,21.483,21.639,20.663,20.704,3668004,0
1998-07-30,20.889,22.255,20.889,22.034,3321286,0
1998-07-31,21.956,21.981,21.706,21.706,3444769,0
1998-08-03,21.755,22.325,21.483,22.14,2635138,0
1998-08-04,22.164,22.481,21.298,21.298,3330187,0
1998-08-05,21.03,21.706,20.955,21.639,3228812,0
1998-08-06,21.483,22.71,21.483,22.481,4633196,0
1998-08-07,22.893,23.458,22.665,22.783,3608150,0
1998-08-10,22.848,23.168,22.575,22.917,2168720,0
1998-08-11,22.209,22.783,22.164,22.756,3959984,0
1998-08-12,23.283,24.261,23.142,24.236,4069986,0
1998-08-13,24.394,24.761,23.116,23.116,5213662,0
1998-08-14,23.643,23.893,22.825,22.917,4001238,0
1998-08-17,22.64,23.602,22.575,23.51,3062466,0
1998-08-18,23.51,23.92,23.483,23.71,2087567,0
1998-08-19,23.71,23.761,22.941,23.116,1870534,0
1998-08-20,22.848,23.577,22.848,23.442,2178966,0
1998-08-21,23.034,23.261,22.458,23.098,2479844,0
1998-08-24,23.351,24.051,23.3,24.008,2626510,0
1998-08-25,23.667,24.12,23.261,23.3,6865541,0
1998-08-26,22.893,23.168,21.888,21.981,5329860,0
1998-08-27,21.073,22.034,20.781,21.483,6519906,0
1998-08-28,21.573,22.008,20.254,20.53,7065051,0
1998-08-31,20.889,20.889,18.594,18.594,5880395,0
1998-09-01,18.567,18.777,16.724,18.027,11309477,0
1998-09-02,17.659,18.135,17.292,17.476,9230265,0
1998-09-03,17.525,19.753,17.476,19.254,9981123,0
1998-09-04,19.846,20.046,19.204,19.478,5879590,0
1998-09-08,20.938,22.255,20.823,22.191,10737368,0
1998-09-09,21.531,21.598,20.981,21.298,12636479,0
1998-09-10,20.754,21.825,20.731,21.622,10411683,0
1998-09-11,21.622,22.442,21.622,21.755,5404274,0
1998-09-14,21.94,22.375,21.825,21.917,2911486,0
1998-09-15,21.848,22.14,21.706,21.755,2703621,0
1998-09-16,21.755,21.956,21.573,21.706,3585234,0
1998-09-17,21.34,21.981,21.315,21.798,3968618,0
1998-09-18,21.798,22.09,21.731,22.09,4454986,0
1998-09-21,21.684,21.684,21.364,21.5,4183762,0
1998-09-22,21.731,21.825,21.456,21.456,3052220,0
1998-09-23,21.456,21.456,20.405,21.064,11761605,0
1998-09-24,20.773,20.864,18.93,19.678,6677359,0
1998-09-25,19.428,19.904,19.176,19.494,3894203,0
1998-09-28,19.719,20.046,18.952,19.128,3896899,0
1998-09-29,18.903,19.402,18.586,19.22,4680376,0
1998-09-30,19.087,19.455,18.792,19.22,3854031,0
1998-10-01,18.628,18.628,17.493,17.558,4538833,0
1998-10-02,17.493,17.86,16.81,17.584,7101180,0
1998-10-05,17.609,18.15,17.309,17.951,4002855,0
1998-10-06,18.768,19.087,18.611,18.792,3412955,0
1998-10-07,18.544,18.994,17.784,18.47,3316977,0
1998-10-08,18.034,18.084,16.533,17.535,5639640,0
1998-10-09,17.951,19.087,17.675,18.861,4164892,0
1998-10-12,19.494,19.745,19.311,19.311,2265778,0
1998-10-13,19.494,19.547,19.246,19.455,1766735,0
1998-10-14,19.586,20.704,19.494,20.64,4161116,0
1998-10-15,20.547,22.049,20.298,22.049,4973711,0
1998-10-16,22.049,22.591,21.798,22.249,5007409,0
1998-10-19,22.249,22.575,20.981,21.022,7060468,0
1998-10-20,21.315,21.39,20.64,20.797,6482702,0
1998-10-21,20.814,20.837,20.204,20.773,4880157,0
1998-10-22,20.814,21.232,20.314,21.141,2439673,0
1998-10-23,20.981,21.087,20.547,20.68,2619772,0
1998-10-26,20.613,20.93,20.314,20.589,2070313,0
1998-10-27,20.613,20.773,19.813,19.813,3551534,0
1998-10-28,19.796,20.39,19.562,20.086,2785851,0
1998-10-29,20.589,21.639,20.547,21.5,5477876,0
1998-10-30,21.614,22.116,21.406,21.907,4551239,0
1998-11-02,21.865,22.026,21.406,21.956,3223961,0
1998-11-03,22.049,22.209,21.547,21.573,2538619,0
1998-11-04,21.639,23.433,21.406,23.393,6698923,0
1998-11-05,23.326,23.92,22.684,23.92,6683825,0
1998-11-06,23.92,24.553,23.667,24.462,3633224,0
1998-11-09,24.37,25.212,24.37,24.827,4301312,0
1998-11-10,24.827,25.487,24.827,25.37,6729121,0
1998-11-11,25.329,25.853,24.987,25.025,4882853,0
1998-11-12,25.329,25.711,24.025,24.094,8818306,0
1998-11-13,24.419,25.352,24.211,25.104,2993176,0
1998-11-16,25.145,25.645,24.895,24.936,4259522,0
1998-11-17,24.963,25.145,24.62,24.778,4374374,0
1998-11-18,24.843,24.895,24.436,24.778,4363589,0
1998-11-19,24.843,24.869,24.419,24.778,3418077,0
1998-11-20,24.869,24.963,24.436,24.778,4557437,0
1998-11-23,25.421,26.897,25.304,26.78,4329886,0
1998-11-24,26.831,26.831,25.989,26.107,3393815,0
1998-11-25,26.121,27.422,26.121,27.332,2951660,0
1998-11-27,27.422,28.058,27.374,27.925,2173298,0
1998-11-30,27.515,28.307,26.806,26.873,4145750,0
1998-12-01,27.057,28.593,25.93,28.492,4251521,0
1998-12-02,28.457,28.457,27.332,27.741,3845854,0
1998-12-03,28.801,29.42,28.116,28.215,4286032,0
1998-12-04,28.215,28.633,27.264,27.641,5184904,0
1998-12-07,27.676,29.549,27.608,29.42,3221086,0
1998-12-08,29.393,29.393,27.824,27.89,5393937,0
1998-12-09,27.957,27.99,27.031,27.206,5089642,0
1998-12-10,27.273,27.307,26.179,26.213,4921228,0
1998-12-11,26.455,28.058,26.245,27.749,4006185,0
1998-12-14,27.482,27.548,25.672,25.904,3940758,0
1998-12-15,26.147,26.764,25.869,26.697,2716920,0
1998-12-16,26.764,26.764,26.014,26.39,3590265,0
1998-12-17,26.523,26.93,26.116,26.213,2556055,0
1998-12-18,26.39,26.621,25.904,26.213,2893241,0
1998-12-21,26.179,28.366,26.179,27.957,3542636,0
1998-12-22,28.508,29.184,28.166,28.608,2769222,0
1998-12-23,28.708,29.184,28.508,29.017,2313949,0
1998-12-24,28.885,29.978,28.608,29.603,1140257,0
1998-12-28,29.868,30.519,29.701,30.386,2124142,0
1998-12-29,30.928,33.565,30.694,33.19,3800921,0
1998-12-30,32.704,32.982,31.172,31.237,2508424,0
1998-12-31,31.446,32.163,30.288,30.694,2376854,0
1999-01-04,31.579,33.19,30.288,30.965,3661086,0
1999-01-05,31.103,32.364,31.103,31.922,3141641,0
1999-01-06,33.047,34.552,33.015,34.516,5080118,0
1999-01-07,34.283,35.067,33.389,34.516,4071789,0
1999-01-08,34.689,34.759,33.081,33.456,3317605,0
1999-01-11,33.491,33.491,32.02,32.572,2777673,0
1999-01-12,32.572,32.673,31.513,31.823,2790074,0
1999-01-13,31.305,32.605,31.172,32.228,2738489,0
1999-01-14,32.228,33.325,31.823,31.854,3330905,0
1999-01-15,32.13,32.475,31.337,31.446,2482002,0
1999-01-19,31.648,32.228,31.446,31.648,3001626,0
1999-01-20,32.13,32.673,31.377,32.264,3887017,0
1999-01-21,32.264,32.673,31.679,31.922,2960823,0
1999-01-22,31.579,32.641,31.546,32.506,2360859,0
1999-01-25,32.264,32.33,31.202,32.33,2303165,0
1999-01-26,33.357,34.861,33.19,34.689,3187653,0
1999-01-27,35.067,35.135,33.456,33.699,3947585,0
1999-01-28,34.009,35.2,33.874,34.552,2037330,0
1999-01-29,35.067,35.542,34.35,35.099,1887248,0
1999-02-01,35.512,35.652,34.726,34.726,1630583,0
1999-02-02,34.689,35.267,33.325,34.861,1925713,0
1999-02-03,34.759,36.602,34.726,36.602,2179323,0
1999-02-04,36.602,36.636,34.384,35.036,2745316,0
1999-02-05,35.311,35.443,33.666,33.907,1904324,0
1999-02-08,33.907,35.267,33.047,35.135,2593798,0
1999-02-09,35.099,35.099,33.389,33.533,2740285,0
1999-02-10,32.673,33.699,32.673,33.699,2740466,0
1999-02-11,33.565,35.135,33.117,34.45,2128996,0
1999-02-12,33.907,34.249,33.047,33.047,1677315,0
1999-02-16,33.533,34.11,33.158,33.634,1660961,0
1999-02-17,33.874,35.41,33.699,34.249,2325809,0
1999-02-18,34.249,34.759,32.74,33.942,2300467,0
1999-02-19,33.634,34.316,33.117,34.11,1716677,0
1999-02-22,33.907,36.095,33.907,36.027,3221260,0
1999-02-23,36.027,36.027,35.169,35.688,3273026,0
1999-02-24,35.753,36.402,33.907,34.316,2631904,0
1999-02-25,34.141,35.236,32.815,34.384,4232650,0
1999-02-26,34.384,35.652,33.456,35.375,3732619,0
1999-03-01,35.099,35.512,34.009,35.41,2614469,0
1999-03-02,35.542,36.328,35.099,35.375,3432634,0
1999-03-03,35.734,36.419,35.669,36.31,2663176,0
1999-03-04,36.244,37.34,35.87,37.34,4084007,0
1999-03-05,38.297,38.572,37.613,38.162,2489551,0
1999-03-08,38.264,38.331,37.138,38.264,3237802,0
1999-03-09,38.264,38.706,37.755,38.162,2442282,0
1999-03-10,38.162,38.231,37.646,38.022,1747593,0
1999-03-11,37.888,38.231,37.305,37.613,1820744,0
1999-03-12,37.679,37.822,36.31,36.387,2578698,0
1999-03-15,36.454,38.022,36.178,37.92,2923079,0
1999-03-16,37.956,37.956,37.07,37.478,2397167,0
1999-03-17,37.414,37.414,36.586,37.103,2018457,0
1999-03-18,36.928,37.305,36.828,37.203,2003361,0
1999-03-19,37.203,37.203,36.653,36.895,2370025,0
1999-03-22,36.178,36.653,35.688,36.31,2846331,0
1999-03-23,36.178,36.52,35.494,35.56,2366972,0
1999-03-24,35.594,35.634,33.956,34.467,3601412,0
1999-03-25,34.742,37.103,34.158,36.586,4162915,0
1999-03-26,36.111,36.895,35.494,36.244,3134450,0
1999-03-29,36.353,36.962,35.968,36.895,2348816,0
1999-03-30,36.653,37.988,36.586,37.755,2415860,0
1999-03-31,37.888,38.13,36.586,36.828,1712724,0
1999-04-01,37.368,37.646,36.486,36.796,1863704,0
1999-04-05,36.928,37.171,36.387,37.07,2614829,0
1999-04-06,36.928,37.755,36.928,37.07,2849567,0
1999-04-07,37.203,37.545,36.895,37.414,2743342,0
1999-04-08,37.714,39.907,37.679,39.8,5669835,0
1999-04-09,40.351,41.994,40.142,40.861,3826441,0
1999-04-12,40.385,42.336,40.216,41.919,3694336,0
1999-04-13,41.577,41.618,40.59,40.59,4011215,0
1999-04-14,41.137,41.168,39.458,39.701,2751608,0
1999-04-15,38.706,38.983,37.203,37.679,4152128,0
1999-04-16,38.297,38.474,36.995,37.34,2864124,0
1999-04-19,37.478,38.022,34.707,34.807,4185022,0
1999-04-20,34.807,37.171,34.742,36.31,4074487,0
1999-04-21,36.653,38.572,36.52,38.022,3494110,0
1999-04-22,38.44,38.983,38.198,38.572,3891146,0
1999-04-23,38.572,38.606,37.714,37.988,2832136,0
1999-04-26,37.988,38.331,37.679,37.714,1939731,0
1999-04-27,37.988,38.162,37.268,37.679,1547903,0
1999-04-28,37.714,37.92,36.728,36.728,1546107,0
1999-04-29,36.762,36.862,35.594,35.702,2571333,0
1999-04-30,35.968,37.514,35.769,36.419,2940516,0
1999-05-03,36.762,38.641,36.728,38.572,2437968,0
1999-05-04,38.641,38.983,38.099,38.231,2961188,0
1999-05-05,38.099,38.44,36.928,37.956,2863585,0
1999-05-06,34.606,35.184,33.817,35.153,13830843,0
1999-05-07,35.052,35.153,32.866,34.606,9021410,0
1999-05-10,35.052,35.702,33.748,33.89,7248834,0
1999-05-11,34.432,34.678,33.89,34.4,6301617,0
1999-05-12,34.367,34.367,33.649,34.057,4624660,0
1999-05-13,34.301,34.606,33.206,33.956,7321089,0
1999-05-14,33.649,34.499,33.548,34.267,5259135,0
1999-05-17,34.267,34.301,33.131,33.406,3550905,0
1999-05-18,33.581,33.956,33.373,33.581,3679419,0
1999-05-19,33.716,33.991,32.896,33.206,2229651,0
1999-05-20,33.342,34.367,33.273,33.956,2893601,0
1999-05-21,34.124,34.301,33.681,33.681,3049794,0
1999-05-24,33.849,34.844,33.406,33.991,3457084,0
1999-05-25,34.091,34.432,32.831,32.866,2730399,0
1999-05-26,33.783,33.783,32.313,33.166,4588894,0
1999-05-27,33.649,34.4,33.24,33.24,3035595,0
1999-05-28,33.373,34.678,33.373,34.232,1969390,0
1999-06-01,34.909,35.56,34.301,35.459,3485839,0
1999-06-02,35.576,35.96,33.491,34.283,4051293,0
1999-06-03,35.717,36.602,35.476,36.061,4132354,0
1999-06-04,36.602,37.497,36.196,37.087,2739748,0
1999-06-07,37.433,37.497,36.337,36.845,2157037,0
1999-06-08,36.602,36.714,35.618,35.785,1886529,0
1999-06-09,35.785,35.96,35.476,35.618,1441680,0
1999-06-10,35.375,36.095,35.2,35.41,2398604,0
1999-06-11,35.443,35.885,35.067,35.542,2145889,0
1999-06-14,35.576,35.785,34.625,34.662,2365531,0
1999-06-15,34.792,35.135,34.484,34.484,2065369,0
1999-06-16,35.2,36.126,35.099,35.96,1971004,0
1999-06-17,35.96,36.602,35.652,36.502,2452345,0
1999-06-18,36.537,38.013,36.537,37.906,3898520,0
1999-06-21,38.421,39.174,38.313,38.866,2528551,0
1999-06-22,38.588,38.588,37.773,38.13,1952793,0
1999-06-23,38.03,38.34,37.156,38.181,1597991,0
1999-06-24,38.181,38.181,37.156,38.181,2201674,0
1999-06-25,38.281,38.748,37.414,37.514,1537599,0
1999-06-28,37.671,38.588,37.414,38.155,2023371,0
1999-06-29,38.641,40.385,38.488,40.027,2465166,0
1999-06-30,40.082,41.36,39.467,41.36,2682890,0
1999-07-01,41.36,42.03,40.853,41.051,2353969,0
1999-07-02,41.212,41.259,40.59,40.95,1357263,0
1999-07-06,40.75,41.36,40.441,40.853,2545089,0
1999-07-07,40.545,41.003,40.545,40.75,1771497,0
1999-07-08,41.36,42.436,40.901,42.389,3357504,0
1999-07-09,42.593,43.262,41.778,42.336,1500812,0
1999-07-12,41.877,41.929,40.545,40.644,1703197,0
1999-07-13,40.8,41.311,39.616,40.385,2385485,0
1999-07-14,40.59,41.212,39.666,41.051,1224613,0
1999-07-15,41.36,41.877,41.36,41.669,1767903,0
1999-07-16,41.827,41.976,41.051,41.109,1198492,0
1999-07-19,41.051,41.109,40.492,40.8,999225,0
1999-07-20,40.232,40.232,38.389,38.588,3174056,0
1999-07-21,38.85,39.774,38.798,39.308,2406811,0
1999-07-22,39.356,39.516,38.231,38.588,2149909,0
1999-07-23,38.699,39.356,38.44,38.541,1126118,0
1999-07-26,37.92,38.949,37.773,38.798,1202687,0
1999-07-27,39.054,39.616,38.34,39.308,1678513,0
1999-07-28,38.588,39.723,37.92,39.256,1751128,0
1999-07-29,38.798,38.896,37.156,38.03,2209939,0
1999-07-30,38.13,38.588,37.773,38.389,1594397,0
1999-08-02,37.822,38.949,37.822,38.699,1381708,0
1999-08-03,39.157,39.356,37.671,38.13,1353187,0
1999-08-04,38.699,38.699,35.41,35.56,2696428,0
1999-08-05,33.767,34.025,29.769,32.74,9303956,0
1999-08-06,32.33,32.33,30.845,31.561,3994859,0
1999-08-09,31.402,31.763,29.658,30.994,2984732,0
1999-08-10,30.588,31.045,28.893,30.994,4798882,0
1999-08-11,31.973,32.43,31.305,31.613,3194425,0
1999-08-12,31.613,32.538,30.845,31.095,4722794,0
1999-08-13,31.922,33.817,31.871,33.256,3691221,0
1999-08-16,33.206,35.2,33,34.951,3872876,0
1999-08-17,35.919,36.286,33.767,34.175,3484880,0
1999-08-18,34.124,34.175,33.406,33.508,2555754,0
1999-08-19,32.538,32.947,32.18,32.43,3750414,0
1999-08-20,32.43,33.256,32.33,33.047,2662642,0
1999-08-23,33.149,34.644,32.689,34.283,3448453,0
1999-08-24,33.666,34.175,33.047,34.175,5185084,0
1999-08-25,33.256,35.002,32.896,34.951,3650601,0
1999-08-26,35.099,35.259,32.947,33.206,2926614,0
1999-08-27,33.206,33.256,32.33,32.538,2941830,0
1999-08-30,32.482,32.538,31.305,32.122,2998508,0
1999-08-31,32.33,32.538,31.402,32.122,2724589,0
1999-09-01,31.973,32.947,31.823,32.689,3332465,0
1999-09-02,32.228,32.228,31.045,31.202,3436827,0
1999-09-03,32.02,32.18,31.712,31.922,3002342,0
1999-09-07,31.513,31.823,30.279,30.279,2795168,0
1999-09-08,29.97,30.279,29.559,29.658,4789898,0
1999-09-09,29.769,30.018,28.743,29.1,4379854,0
1999-09-10,29.301,29.97,28.743,29.301,3219348,0
1999-09-13,28.942,29.1,28.633,28.743,3657548,0
1999-09-14,29.559,29.97,29.151,29.511,4060045,0
1999-09-15,29.511,29.769,27.556,27.815,5527786,0
1999-09-16,27.422,27.623,26.806,27.114,3719857,0
1999-09-17,27.114,28.14,27.065,27.623,6337561,0
1999-09-20,27.623,27.732,26.597,26.597,2596616,0
1999-09-21,26.706,27.322,26.447,27.114,7749104,0
1999-09-22,26.956,27.013,25.679,26.29,5196107,0
1999-09-23,26.806,27.214,26.088,26.188,6407544,0
1999-09-24,26.29,26.858,25.93,26.29,3932309,0
1999-09-27,26.656,27.264,26.346,26.447,6276091,0
1999-09-28,26.597,26.956,26.188,26.499,3650957,0
1999-09-29,26.398,26.906,25.831,25.831,3335459,0
1999-09-30,26.706,26.858,26.29,26.29,5616692,0
1999-10-01,26.706,27.932,26.545,27.932,4927219,0
1999-10-04,27.932,30.501,27.882,30.097,6773130,0
1999-10-05,30.352,31.219,29.326,30.402,5077479,0
1999-10-06,30.296,30.402,29.785,29.993,3529577,0
1999-10-07,31.431,31.431,30.143,30.244,3761556,0
1999-10-08,30.965,32.044,30.501,31.219,4229478,0
1999-10-11,31.12,31.687,30.911,31.377,2694277,0
1999-10-12,30.911,31.019,30.097,30.402,4277040,0
1999-10-13,30.711,30.812,28.5,29.069,5902955,0
1999-10-14,29.216,29.429,27.682,28.349,3676359,0
1999-10-15,28.14,28.14,26.656,26.756,4165851,0
1999-10-18,27.013,27.114,25.321,25.877,4954898,0
1999-10-19,27.114,27.166,26.499,26.656,5558695,0
1999-10-20,27.214,28.658,27.166,28.5,4451513,0
1999-10-21,28.14,29.117,27.732,29.017,3879224,0
1999-10-22,29.375,29.429,27.573,27.882,3036136,0
1999-10-25,27.422,27.833,27.214,27.623,2450666,0
1999-10-26,27.682,28.447,26.656,26.906,3178728,0
1999-10-27,27.114,27.166,25.471,25.989,5175019,0
1999-10-28,27.114,29.017,26.756,28.551,6989291,0
1999-10-29,31.019,31.888,30.454,30.501,6298141,0
1999-11-01,29.167,29.937,28.859,29.735,3411426,0
1999-11-02,29.937,30.965,29.577,29.685,2959925,0
1999-11-03,29.885,29.937,28.551,29.167,2752144,0
1999-11-04,28.759,28.759,26.858,27.732,6842508,0
1999-11-05,28.092,28.294,26.597,26.906,5395617,0
1999-11-08,26.756,26.906,26.346,26.346,5176814,0
1999-11-09,26.29,27.114,26.29,27.114,6040756,0
1999-11-10,27.114,28.5,27.065,28.092,5948609,0
1999-11-11,28.959,29.069,27.474,28.14,6596864,0
1999-11-12,28.759,30.244,28.402,30.097,6536349,0
1999-11-15,30.911,31.322,30.097,31.12,4379500,0
1999-11-17,31.837,32.404,30.812,31.528,4637840,0
1999-11-18,31.631,31.631,29.785,30.244,5019604,0
1999-11-19,30.296,30.965,29.937,30.862,4170880,0
1999-11-22,30.604,30.661,30.097,30.296,4021818,0
1999-11-23,30.604,31.377,30.244,30.812,5017568,0
1999-11-24,31.431,31.579,31.019,31.431,2864067,0
1999-11-26,31.481,32.657,31.172,31.99,1684383,0
1999-11-29,32.815,34.716,32.657,33.991,6330370,0
1999-11-30,33.991,34.87,33.223,33.325,4563788,0
1999-12-01,33.89,36.77,33.379,36.152,7555227,0
1999-12-02,36.205,36.205,32.657,35.436,10246863,0
1999-12-03,35.695,36.152,34.408,34.606,5094735,0
1999-12-06,34.56,35.893,34.15,35.634,2512017,0
1999-12-07,35.945,36.053,34.968,35.127,2804272,0
1999-12-08,35.486,37.44,35.227,36.92,4594583,0
1999-12-09,36.92,37.487,36.253,36.564,3427003,0
1999-12-10,36.152,37.588,35.384,37.178,2688521,0
1999-12-13,36.253,36.77,36.105,36.205,1790430,0
1999-12-14,36.152,36.663,35.536,35.945,3144817,0
1999-12-15,35.795,37.697,35.536,37.697,4293224,0
1999-12-16,37.948,38.413,37.178,38.155,3655273,0
1999-12-17,38.155,38.155,36.969,37.178,3676359,0
1999-12-20,37.247,37.247,34.526,34.783,4590030,0
1999-12-21,34.682,35.96,34.065,35.708,2426223,0
1999-12-22,35.401,35.503,34.267,34.735,1970285,0
1999-12-23,35.043,36.328,34.933,35.96,1791148,0
1999-12-27,36.27,37.714,36.27,37.714,2071182,0
1999-12-28,37.405,38.531,36.736,38.531,3505010,0
1999-12-29,38.431,38.531,37.553,38.071,1712304,0
1999-12-30,38.022,38.531,37.714,38.022,1029059,0
1999-12-31,38.022,38.022,36.688,37.814,1332697,0
2000-01-03,36.477,36.736,34.375,35.45,4683373,0
2000-01-04,35.243,35.243,34.065,34.167,2958128,0
2000-01-05,32.881,32.881,32.163,32.673,5375600,0
2000-01-06,36.069,36.995,35.351,36.528,6536231,0
2000-01-07,37.046,38.431,36.579,38.281,4286394,0
2000-01-10,39,39.458,38.641,39.249,4661685,0
2000-01-11,39.458,41.003,39.458,40.644,5650842,0
2000-01-12,40.485,41.36,39.716,41.051,5032424,0
2000-01-13,40.59,40.791,39.716,40.431,3683669,0
2000-01-14,39.924,40.073,39.199,39.308,2741246,0
2000-01-18,38.84,39.356,38.58,39.308,2862388,0
2000-01-19,39.15,39.666,39,39.308,3269553,0
2000-01-20,39.308,39.308,38.122,38.641,2500754,0
2000-01-21,38.431,38.58,37.046,37.094,2499315,0
2000-01-24,37.147,37.405,34.783,34.993,2958490,0
2000-01-25,35.45,36.528,35.351,36.428,3374160,0
2000-01-26,36.328,37.763,35.96,37.094,2931649,0
2000-01-27,37.814,37.972,36.27,36.995,2552520,0
2000-01-28,36.528,37.247,35.708,35.761,3195263,0
2000-01-31,35.862,36.937,35.145,36.736,3061658,0
2000-02-01,36.937,38.331,36.886,37.814,2892342,0
2000-02-02,37.504,39,36.937,38.481,1975083,0
2000-02-03,41.003,43.981,40.843,43.462,10068563,0
2000-02-04,43.622,44.181,42.389,42.484,6131824,0
2000-02-07,41.203,41.769,39.666,41.101,4661565,0
2000-02-08,41.459,41.511,40.791,41.151,3058784,0
2000-02-09,40.95,41.259,40.431,40.431,2259068,0
2000-02-10,40.644,41.003,39.766,40.284,1990420,0
2000-02-11,39.666,40.224,39.15,39.924,1524295,0
2000-02-14,39.974,41.311,39.924,41.203,1830694,0
2000-02-15,41.311,41.769,40.843,41.669,2373139,0
2000-02-16,40.843,40.843,39.817,40.284,3416581,0
2000-02-17,40.431,40.485,33.758,34.625,6806440,0
2000-02-18,34.625,35.708,33.758,35.351,9379929,0
2000-02-22,35.45,36.886,35.401,36.736,3795349,0
2000-02-23,36.328,36.378,35.243,35.292,3908944,0
2000-02-24,35.191,35.292,34.167,35.292,6538030,0
2000-02-25,36.837,39.199,36.428,38.481,5397893,0
2000-02-28,38.172,38.58,37.504,37.915,2550005,0
2000-02-29,38.281,39.766,37.915,39.716,2578280,0
2000-03-01,39.308,39.356,38.022,39.356,1883415,0
2000-03-02,34.993,37.046,34.316,36.378,8072276,0
2000-03-03,36.886,37.915,36.27,37.405,3171178,0
2000-03-06,37.405,37.405,36.579,36.995,1883415,0
2000-03-07,36.787,37.247,34.735,35.351,3728246,0
2000-03-08,35.145,36.636,34.118,36.118,2762574,0
2000-03-09,35.551,37.504,35.043,37.504,2386802,0
2000-03-10,36.886,38.481,36.579,37.915,2736454,0
2000-03-13,37.504,37.763,37.195,37.763,1189508,0
2000-03-14,36.579,36.837,35.96,36.118,2115638,0
2000-03-15,36.169,37.714,35.81,36.995,4401301,0
2000-03-16,37.405,40.284,37.405,40.073,4017381,0
2000-03-17,39.716,39.817,38.172,38.172,3243552,0
2000-03-20,38.58,39.766,38.281,39.199,2822725,0
2000-03-21,39.716,41.151,39.556,40.485,3765511,0
2000-03-22,40.177,40.177,38.531,38.949,3008937,0
2000-03-23,38.481,39.509,36.736,39.308,2983769,0
2000-03-24,39.308,39.308,38.172,38.431,2135287,0
2000-03-27,38.481,38.84,37.714,38.122,1844951,0
2000-03-28,37.814,39.249,37.606,37.863,1532565,0
2000-03-29,38.741,40.59,38.58,40.224,3065011,0
2000-03-30,40.224,41.101,39.924,41.101,3200174,0
2000-03-31,41.051,41.259,39.405,40.95,3150328,0
2000-04-03,39.866,41.769,39.556,41.101,3221866,0
2000-04-04,41.618,43.672,39.866,41.959,6353739,0
2000-04-05,41.929,42.593,35.351,35.661,5781332,0
2000-04-06,34.933,36.787,34.933,36.218,14368498,0
2000-04-07,36.019,37.553,35.602,37.504,5777137,0
2000-04-10,36.995,38.38,36.528,36.886,4590390,0
2000-04-11,35.761,36.428,35.45,35.761,3854182,0
2000-04-12,36.169,37.147,35.96,36.069,4361161,0
2000-04-13,35.862,35.862,34.118,34.267,4512265,0
2000-04-14,33.089,33.707,30.471,31.956,6403226,0
2000-04-17,30.669,32.264,30.311,32.063,5037098,0
2000-04-18,30.928,31.287,30.359,30.62,4502196,0
2000-04-19,31.546,32.982,31.087,32.264,4606684,0
2000-04-20,31.854,32.421,30.878,31.854,2694277,0
2000-04-24,31.546,32.673,31.393,32.475,2290581,0
2000-04-25,32.063,32.475,31.702,31.754,4261350,0
2000-04-26,31.648,32.52,30.62,32.373,5727892,0
2000-04-27,32.063,32.063,30.051,30.311,5793675,0
2000-04-28,30.211,30.311,28.776,30.211,5447858,0
2000-05-01,31.648,32.006,30.519,31.287,5237089,0
2000-05-02,30.419,32.731,30.211,32.063,5489201,0
2000-05-03,31.027,31.237,30.211,30.211,3798703,0
2000-05-04,28.776,29.594,27.95,29.594,15537872,0
2000-05-05,29.184,29.184,27.998,28.307,4495723,0
2000-05-08,28.107,28.157,27.023,27.332,5320845,0
2000-05-09,27.54,28.667,27.54,27.95,3409507,0
2000-05-10,27.741,27.899,26.974,27.23,5107673,0
2000-05-11,27.95,29.085,27.95,29.024,7276273,0
2000-05-12,29.594,30.112,29.493,29.667,4802363,0
2000-05-15,29.901,30.211,29.542,29.802,4078495,0
2000-05-16,30.569,30.569,29.594,30.112,2868861,0
2000-05-17,29.753,31.138,29.594,30.419,2852083,0
2000-05-18,30.519,30.669,29.85,30.359,2050450,0
2000-05-19,29.594,30.311,29.284,29.953,3778571,0
2000-05-22,30.001,30.001,28.615,28.776,2700269,0
2000-05-23,28.877,29.184,28.568,28.824,3219826,0
2000-05-24,28.376,28.633,26.939,27.765,2680132,0
2000-05-25,27.765,28.323,27.508,28.275,2986524,0
2000-05-26,28.065,28.432,27.916,28.376,2032238,0
2000-05-30,27.965,28.483,27.866,28.323,2109766,0
2000-05-31,28.275,29.511,28.065,28.841,2659162,0
2000-06-01,28.224,29.201,28.065,28.533,6465774,0
2000-06-02,29.201,29.201,27.815,28.175,5694218,0
2000-06-05,28.584,28.793,28.175,28.533,5528738,0
2000-06-06,28.432,29.052,28.124,28.275,4606446,0
2000-06-07,28.065,28.841,28.065,28.376,2395786,0
2000-06-08,28.376,28.376,27.457,27.508,3200776,0
2000-06-09,27.556,27.866,27.088,27.198,3217791,0
2000-06-12,27.297,27.349,26.372,26.53,3090536,0
2000-06-13,26.68,26.73,25.552,25.806,6147758,0
2000-06-14,25.806,26.99,25.552,26.631,6291189,0
2000-06-15,26.58,27.399,25.914,26.219,5303708,0
2000-06-16,25.497,25.862,25.296,25.394,4696672,0
2000-06-19,25.552,25.655,24.778,25.245,4234747,0
2000-06-20,24.676,25.035,24.469,24.778,5516518,0
2000-06-21,24.517,24.676,23.034,24.37,6300293,0
2000-06-22,24.37,24.419,23.752,23.801,3902831,0
2000-06-23,23.85,23.85,23.442,23.602,2341508,0
2000-06-26,24.158,24.627,23.752,24.469,3689903,0
2000-06-27,24.469,26.481,24.37,26.219,6062324,0
2000-06-28,26.116,26.53,24.987,25.937,5770548,0
2000-06-29,25.497,25.552,24.158,24.676,4931051,0
2000-06-30,24.886,25.962,24.827,25.702,6271419,0
2000-07-03,24.987,25.195,24.627,24.987,2616865,0
2000-07-05,24.987,25.088,24.579,24.579,3941416,0
2000-07-06,24.627,28.275,24.37,27.457,13105420,0
2000-07-07,28.175,29.358,27.297,29.201,7968744,0
2000-07-10,29.301,31.623,28.841,31.155,10718734,0
2000-07-11,30.744,31.871,30.438,31.772,8480157,0
2000-07-12,31.561,32.08,31.054,31.155,7247637,0
2000-07-13,30.947,31.155,30.227,30.645,3120968,0
2000-07-14,30.694,31.412,30.079,31.412,2877967,0
2000-07-17,31.001,32.18,30.796,31.538,4672950,0
2000-07-18,31.255,31.463,30.536,30.645,1903546,0
2000-07-19,30.694,30.845,29.61,29.61,2269734,0
2000-07-20,29.658,29.769,29.301,29.559,3836210,0
2000-07-21,29.301,30.536,29.201,30.386,2861790,0
2000-07-24,30.128,30.845,29.919,30.386,2236297,0
2000-07-25,30.176,30.227,29.1,29.61,3855979,0
2000-07-26,29.61,30.947,29.301,30.128,3657428,0
2000-07-27,30.536,31.363,30.484,31.363,4476194,0
2000-07-28,31.363,31.772,30.645,30.893,4116002,0
2000-07-31,30.588,30.694,29.1,29.459,4379376,0
2000-08-01,30.026,30.484,29.201,30.438,15001052,0
2000-08-02,30.438,31.255,26.32,26.42,4414967,0
2000-08-03,25.702,25.702,24.419,24.987,17033771,0
2000-08-04,24.827,24.827,24.469,24.728,8954065,0
2000-08-07,24.827,25.088,24.676,24.886,6450914,0
2000-08-08,24.778,26.061,24.728,26.061,9243565,0
2000-08-09,25.088,26.014,25.088,25.914,7350208,0
2000-08-10,23.234,23.234,21.492,22.209,45889632,0
2000-08-11,22.008,22.417,21.34,22.255,11374540,0
2000-08-14,21.439,21.898,21.03,21.746,8375191,0
2000-08-15,22.159,22.727,21.591,21.746,6293827,0
2000-08-16,21.798,21.898,20.613,21.03,6764501,0
2000-08-17,20.972,21.539,20.663,21.39,4287950,0
2000-08-18,21.03,22.365,21.03,22.209,4112643,0
2000-08-21,21.848,22.465,21.591,22.316,3871316,0
2000-08-22,22.567,23.959,22.516,23.343,6748679,0
2000-08-23,23.234,24.158,23.132,23.752,3991620,0
2000-08-24,22.674,23.292,22.365,22.674,4491414,0
2000-08-25,21.798,22.159,21.591,21.746,4564627,0
2000-08-28,21.848,21.949,21.232,21.34,4000491,0
2000-08-29,21.132,22.008,20.972,22.008,3818592,0
2000-08-30,21.39,21.39,17.842,18.509,6644194,0
2000-08-31,17.994,18.509,17.374,18.302,31115046,0
2000-09-01,18.46,19.638,18.253,19.328,7017211,0
2000-09-05,19.278,19.745,18.82,18.868,5571637,0
2000-09-06,18.868,19.538,18.868,19.176,3799780,0
2000-09-07,19.228,19.538,18.768,18.868,6463021,0
2000-09-08,19.128,19.688,19.021,19.638,4760541,0
2000-09-11,19.638,20.564,19.437,19.586,5092220,0
2000-09-12,19.846,20.305,19.638,20.305,3233727,0
2000-09-13,20.305,20.773,20.254,20.564,5606027,0
2000-09-14,20.789,20.998,20.579,20.789,4425988,0
2000-09-15,20.631,20.687,19.703,19.703,5437316,0
2000-09-18,19.455,19.763,18.935,18.935,4204909,0
2000-09-19,19.246,19.246,18.887,18.985,3250982,0
2000-09-20,18.935,19.763,18.887,19.763,3119178,0
2000-09-21,18.935,19.653,18.935,19.146,2552398,0
2000-09-22,18.836,19.455,18.777,19.087,3296636,0
2000-09-25,19.455,19.455,18.058,18.11,4567741,0
2000-09-26,18.11,18.11,16.874,17.083,8192098,0
2000-09-27,16.674,17.083,16.107,16.415,9588783,0
2000-09-28,16.316,16.824,16.257,16.775,9546366,0
2000-09-29,16.514,16.775,16.365,16.514,3683193,0
2000-10-02,16.514,16.625,15.699,16.006,4495723,0
2000-10-03,16.257,16.674,15.699,16.468,4337916,0
2000-10-04,15.848,16.824,15.848,16.365,3547669,0
2000-10-05,16.257,18.11,16.056,17.442,8232959,0
2000-10-06,16.565,17.133,16.565,16.874,6966167,0
2000-10-09,16.565,18.012,16.565,17.544,4783193,0
2000-10-10,17.751,17.751,17.133,17.292,2809905,0
2000-10-11,16.565,16.874,15.639,15.848,7815731,0
2000-10-12,15.639,16.056,15.278,15.44,4214016,0
2000-10-13,15.44,15.639,15.232,15.488,4989406,0
2000-10-16,15.699,16.565,15.699,16.006,5916853,0
2000-10-17,16.468,16.514,15.748,15.799,5018644,0
2000-10-18,16.365,18.058,15.639,17.701,13226918,0
2000-10-19,17.909,19.913,17.801,19.813,9889064,0
2000-10-20,19.603,19.603,18.526,18.935,4305926,0
2000-10-23,18.985,19.703,18.935,19.036,2767244,0
2000-10-24,19.503,20.579,19.455,20.013,3309935,0
2000-10-25,19.395,20.069,19.346,19.346,2275006,0
2000-10-26,19.653,19.913,18.777,19.036,5561694,0
2000-10-27,18.985,19.036,18.676,18.935,2780788,0
2000-10-30,18.935,19.395,18.935,19.146,5180289,0
2000-10-31,19.195,21.307,19.195,21.247,6170886,0
2000-11-01,20.837,20.889,19.861,20.123,7063464,0
2000-11-02,21.197,22.481,20.272,22.384,16624449,0
2000-11-03,22.026,22.073,21.096,21.614,5895285,0
2000-11-06,21.665,21.665,21.096,21.247,3750652,0
2000-11-07,21.247,21.614,21.048,21.507,5316170,0
2000-11-08,21.555,21.925,21.147,21.614,3121332,0
2000-11-09,20.579,21.048,19.962,20.272,5008578,0
2000-11-10,19.503,20.069,19.036,19.503,6434024,0
2000-11-13,19.294,20.221,19.036,20.17,3572474,0
2000-11-14,20.17,21.357,19.913,21.096,4732738,0
2000-11-15,21.048,21.096,20.17,20.481,3541917,0
2000-11-16,20.17,20.579,19.861,20.481,2537782,0
2000-11-17,20.481,20.481,20.013,20.272,2314786,0
2000-11-20,20.17,20.17,19.346,19.553,2011988,0
2000-11-21,19.553,19.553,19.246,19.346,3471223,0
2000-11-22,19.346,20.319,19.294,20.123,2980053,0
2000-11-24,20.17,20.631,20.123,20.579,1250737,0
2000-11-27,21.406,23.053,21.096,22.481,5981560,0
2000-11-28,21.665,22.124,20.739,21.406,5406159,0
2000-11-29,20.596,21.323,20.086,21.271,4045302,0
2000-11-30,20.806,20.806,19.47,20.547,6276215,0
2000-12-01,20.596,21.165,20.289,20.397,2918705,0
2000-12-04,20.446,21.94,20.237,21.888,2666114,0
2000-12-05,21.522,22.507,21.165,22.3,6263152,0
2000-12-06,22.3,23.174,21.99,22.3,4334080,0
2000-12-07,22.09,22.249,21.581,21.731,2279439,0
2000-12-08,21.581,22.399,21.581,21.99,3227018,0
2000-12-11,21.422,21.422,20.596,21.064,2587385,0
2000-12-12,20.963,21.522,20.906,21.271,2281956,0
2000-12-13,21.373,21.522,20.596,20.963,4359126,0
2000-12-14,20.704,20.806,20.086,20.446,3932906,0
2000-12-15,19.41,19.978,19.002,19.671,5287896,0
2000-12-18,19.719,19.719,18.745,19.569,4605365,0
2000-12-19,19.62,19.978,18.952,18.952,2667430,0
2000-12-20,17.818,19.212,17.717,18.952,5074960,0
2000-12-21,18.644,19.78,18.644,19.671,2824163,0
2000-12-22,19.311,20.086,19.159,19.878,3108633,0
2000-12-26,19.78,19.978,18.903,19.311,2398661,0
2000-12-27,19.47,21.731,19.104,21.064,5081072,0
2000-12-28,21.213,21.323,20.497,20.656,3624835,0
2000-12-29,20.963,21.422,20.906,21.014,3555699,0
2001-01-02,20.854,21.373,20.596,20.963,3754011,0
2001-01-03,20.963,25.236,20.906,24.978,17272583,0
2001-01-04,24.201,25.336,23.893,24.309,18984888,0
2001-01-05,23.893,24.051,22.249,22.657,6143206,0
2001-01-08,22.399,22.71,22.09,22.348,4431501,0
2001-01-09,22.507,23.326,22.458,22.966,4333603,0
2001-01-10,22.917,23.077,22.608,22.917,2404896,0
2001-01-11,22.917,24.261,22.201,23.792,5138590,0
2001-01-12,23.893,24.62,23.274,24.309,4639992,0
2001-01-16,24.001,24.668,23.893,24.201,3898994,0
2001-01-17,24.309,24.509,23.016,23.227,3269436,0
2001-01-18,23.274,23.483,22.249,22.559,3733998,0
2001-01-19,21.422,21.888,21.213,21.422,5356792,0
2001-01-22,22.657,24.261,22.657,24.103,10469499,0
2001-01-23,24.569,24.721,23.742,24.261,4481947,0
2001-01-24,25.128,26.372,24.152,24.721,12799863,0
2001-01-25,25.236,27.19,25.025,26.472,10299107,0
2001-01-26,26.472,26.99,25.904,26.264,4675586,0
2001-01-29,26.205,26.78,26.07,26.507,3374160,0
2001-01-30,26.372,27.105,26.121,26.99,4041829,0
2001-01-31,26.99,28.016,26.615,26.863,5029788,0
2001-02-01,26.863,27.399,26.372,27.19,3325510,0
2001-02-02,27.482,27.566,26.037,26.463,3470382,0
2001-02-05,25.955,26.147,24.553,25.255,6980187,0
2001-02-06,25.245,25.245,24.643,24.721,4842984,0
2001-02-07,24.509,24.721,24.244,24.361,6333730,0
2001-02-08,22.739,23.068,21.298,21.925,12799263,0
2001-02-09,23.483,23.769,21.917,22.249,11508744,0
2001-02-12,22.291,23.442,22.291,23.083,4518974,0
2001-02-13,23.693,23.993,23.151,23.735,6988572,0
2001-02-14,24.143,24.143,23.418,23.81,5022120,0
2001-02-15,24.227,24.634,23.7,24.244,4097428,0
2001-02-16,23.935,24.676,23.91,24.261,2598173,0
2001-02-20,24.261,24.804,23.835,24.143,3743103,0
2001-02-21,24.034,24.069,22.567,22.766,3618845,0
2001-02-22,22.507,22.8,21.473,22.71,4572894,0
2001-02-23,22.674,23.008,22.309,22.8,2039665,0
2001-02-26,23.008,23.993,22.848,23.827,2106412,0
2001-02-27,23.667,24.278,23.351,23.475,3223062,0
2001-02-28,23.458,23.626,22.209,22.465,3419692,0
2001-03-01,22.255,22.255,21.181,21.5,4172438,0
2001-03-02,18.553,19.93,18.553,19.638,14312658,0
2001-03-05,20.022,20.229,19.87,20.163,4808111,0
2001-03-06,20.823,20.823,19.954,20.613,3592846,0
2001-03-07,20.613,22.264,20.613,21.564,3331025,0
2001-03-08,21.147,22.14,20.963,21.439,5264287,0
2001-03-09,20.823,21.232,20.613,21.147,4060522,0
2001-03-12,20.246,20.446,19.547,19.603,3336420,0
2001-03-13,19.437,19.562,18.636,19.428,3033977,0
2001-03-14,18.93,19.511,18.594,19.294,2804152,0
2001-03-15,19.547,19.763,18.553,19.586,6697880,0
2001-03-16,18.93,19.378,18.802,19.186,8858569,0
2001-03-19,19.06,19.788,19.06,19.788,3305503,0
2001-03-20,19.788,20.281,18.844,19.021,8166578,0
2001-03-21,19.176,19.446,18.657,18.978,8048908,0
2001-03-22,18.969,19.294,18.293,19.204,5301312,0
2001-03-23,18.802,19.711,18.344,19.62,4100063,0
2001-03-26,19.547,20.061,19.547,19.921,4263627,0
2001-03-27,19.788,19.995,19.176,19.895,4181666,0
2001-03-28,19.378,19.711,18.944,19.419,2532747,0
2001-03-29,19.212,19.763,18.76,19.538,3015165,0
2001-03-30,19.671,19.78,18.93,19.562,2171596,0
2001-04-02,19.353,20.204,19.146,20.139,3497220,0
2001-04-03,20.696,20.881,18.935,19.176,5876237,0
2001-04-04,19.419,20.281,19.212,19.294,4971794,0
2001-04-05,19.586,20.39,19.521,20.204,4675106,0
2001-04-06,20.372,20.604,19.671,20.372,3828420,0
2001-04-09,20.571,20.571,19.395,19.629,4324016,0
2001-04-10,19.828,20.521,18.877,19.021,7428333,0
2001-04-11,19.788,20.039,18.802,19.611,8304138,0
2001-04-12,18.952,19.586,18.158,19.37,7650970,0
2001-04-16,19.128,19.419,18.567,18.994,3951001,0
2001-04-17,18.887,19.378,18.72,19.378,3535206,0
2001-04-18,19.788,21.614,19.719,20.872,8136381,0
2001-04-19,21.232,21.665,20.945,21.422,5754493,0
2001-04-20,21.271,21.271,20.789,21.255,3347799,0
2001-04-23,21.848,22.159,21.03,21.147,4494288,0
2001-04-24,20.99,21.232,20.446,21.073,4995523,0
2001-04-25,20.963,21.271,20.672,20.823,4550129,0
2001-04-26,21.647,22.164,21.373,21.874,5617532,0
2001-04-27,22.264,23.792,22.209,23.261,7379326,0
2001-04-30,23.253,23.401,22.55,22.848,3855859,0
2001-05-01,22.857,23.65,22.55,23.602,2514416,0
2001-05-02,23.602,23.735,22.999,23.618,4054535,0
2001-05-03,23.053,23.442,22.925,23.274,2107609,0
2001-05-04,22.756,23.283,22.434,23.174,2924457,0
2001-05-07,23.174,23.875,22.983,23.626,2581157,0
2001-05-08,23.667,23.693,22.674,23.577,2942912,0
2001-05-09,23.5,24.078,23.191,23.752,4770730,0
2001-05-10,26.39,26.964,26.028,26.721,16854514,0
2001-05-11,26.413,27.374,26.405,27.374,7755456,0
2001-05-14,27.048,27.349,27.013,27.139,7053039,0
2001-05-15,27.173,27.439,26.73,27.439,6420840,0
2001-05-16,26.92,28.157,26.849,28.157,4963165,0
2001-05-17,28.116,28.841,27.833,28.776,8963538,0
2001-05-18,27.297,28.043,27.206,27.998,10365849,0
2001-05-21,27.982,27.998,27.448,27.998,5261407,0
2001-05-22,27.998,28.201,27.707,27.757,6223248,0
2001-05-23,27.623,27.623,26.43,26.74,3637060,0
2001-05-24,27.374,27.374,26.438,26.64,5763360,0
2001-05-25,26.64,26.813,26.346,26.515,3720937,0
2001-05-29,26.39,26.796,26.188,26.715,3254933,0
2001-05-30,26.219,26.64,25.577,25.606,4130262,0
2001-05-31,25.387,25.937,25.236,25.577,3464752,0
2001-06-01,25.577,25.838,24.752,25.526,2488173,0
2001-06-04,25.329,25.394,24.804,25.27,3968734,0
2001-06-05,25.279,26.238,25.27,26.121,4321744,0
2001-06-06,25.955,26.463,25.679,25.904,2296689,0
2001-06-07,26.006,26.405,24.604,26.405,12156522,0
2001-06-08,26.282,26.305,25.831,25.896,3708594,0
2001-06-11,25.746,26.197,25.219,25.394,5112586,0
2001-06-12,25.379,26.147,24.92,26.014,3705837,0
2001-06-13,26.014,26.121,25.679,25.787,3371288,0
2001-06-14,25.787,26.154,25.145,25.387,2021335,0
2001-06-15,25.128,25.787,24.835,25.128,4811590,0
2001-06-18,25.453,26.49,25.453,26.121,3279979,0
2001-06-19,26.656,26.721,25.679,26.023,2414601,0
2001-06-20,26.037,26.93,25.779,26.92,2971309,0
2001-06-21,26.89,28.058,26.822,27.676,5144221,0
2001-06-22,26.08,26.481,25.171,26.43,7516282,0
2001-06-25,26.08,26.121,25.412,25.445,4154826,0
2001-06-26,25.245,25.255,23.928,24.087,6938607,0
2001-06-27,24.176,24.737,24.008,24.043,3000786,0
2001-06-28,24.343,25.079,24.309,24.509,5143981,0
2001-06-29,24.509,24.712,23.928,23.928,3712068,0
2001-07-02,24.103,24.261,23.535,23.676,4439050,0
2001-07-03,23.85,23.85,23.2,23.608,2332880,0
2001-07-05,23.107,23.182,22.825,22.941,3711707,0
2001-07-06,22.733,22.733,21.825,21.865,5353555,0
2001-07-09,21.874,22.209,21.456,21.539,5264409,0
2001-07-10,21.865,21.865,21.014,21.08,4123309,0
2001-07-11,21.206,21.706,20.945,21.373,5888338,0
2001-07-12,21.706,23.266,21.539,22.911,4582003,0
2001-07-13,22.857,24.428,22.775,23.977,6685537,0
2001-07-16,23.818,24.001,23.433,23.782,3161113,0
2001-07-17,23.618,24.553,23.559,24.236,3922603,0
2001-07-18,24.017,25.044,24.017,24.761,4302088,0
2001-07-19,25.044,25.245,24.569,24.651,2631368,0
2001-07-20,24.668,25.321,24.597,24.963,2458576,0
2001-07-23,24.963,25.145,24.261,24.478,3420296,0
2001-07-24,24.478,24.478,23.026,23.728,6217258,0
2001-07-25,23.602,23.684,22.791,23.098,4161054,0
2001-07-26,23.107,23.182,22.034,22.081,9360875,0
2001-07-27,22.365,22.809,22.209,22.448,6905056,0
2001-07-30,22.481,22.623,21.825,22.534,3771023,0
2001-07-31,22.739,23.7,22.282,22.534,5346370,0
2001-08-01,22.999,23.761,22.525,22.775,6476677,0
2001-08-02,23.107,23.174,22.701,22.902,4047343,0
2001-08-03,22.902,22.941,22.458,22.599,3303106,0
2001-08-06,22.599,22.608,22.034,22.399,4515736,0
2001-08-07,22.282,22.525,22.049,22.399,2597334,0
2001-08-08,22.481,23.433,22.116,22.425,3755806,0
2001-08-09,21.817,22.775,20.899,21.122,10493465,0
2001-08-10,21.08,21.206,20.178,20.955,4739211,0
2001-08-13,20.881,21.014,19.478,19.93,5659588,0
2001-08-14,19.728,20.421,19.638,19.854,7635509,0
2001-08-15,19.804,19.861,19.47,19.478,5963349,0
2001-08-16,19.387,19.437,18.978,19.268,4833996,0
2001-08-17,17.325,17.909,16.749,17.684,21857344,0
2001-08-20,17.575,17.784,17.425,17.71,5570082,0
2001-08-21,17.742,17.742,16.749,17.325,11774401,0
2001-08-22,17.125,17.15,16.48,16.625,9418873,0
2001-08-23,16.665,16.999,16.365,16.999,6556480,0
2001-08-24,16.794,17.325,16.684,17.091,5701172,0
2001-08-27,17.325,17.493,16.883,17.059,2641666,0
2001-08-28,17.059,17.059,16.559,16.749,4605488,0
2001-08-29,16.724,16.765,16.132,16.257,6259677,0
2001-08-30,16.257,16.281,15.622,15.766,8191984,0
2001-08-31,15.805,16.574,15.782,16.216,3825427,0
2001-09-04,16.216,16.749,16.132,16.239,4136130,0
2001-09-05,16.23,16.239,15.572,15.682,6298738,0
2001-09-06,14.029,14.029,12.176,12.378,30727774,0
2001-09-07,12.293,12.592,12.208,12.369,11844615,0
2001-09-10,12.169,12.543,12.133,12.278,8908055,0
2001-09-17,9.905,10.975,9.905,10.323,14114107,0
2001-09-18,10.298,10.482,9.991,10.108,11391915,0
2001-09-19,10.291,10.641,9.839,10.316,8528929,0
2001-09-20,10.013,10.164,9.505,9.671,7866295,0
2001-09-21,9.213,9.965,9.1966,9.4388,10133387,0
2001-09-24,11.032,11.032,10.021,10.298,8944604,0
2001-09-25,10.298,10.498,9.848,9.922,8069518,0
2001-09-26,9.965,10.074,9.3471,9.4237,7550074,0
2001-09-27,9.547,9.646,9.1966,9.4636,8600465,0
2001-09-28,9.714,10.005,9.606,9.882,7175382,0
2001-10-01,9.865,9.913,9.547,9.857,3941654,0
2001-10-02,9.882,10.207,9.731,9.839,11712210,0
2001-10-03,9.839,10.749,9.814,10.649,14419062,0
2001-10-04,10.725,10.992,10.348,10.739,10955512,0
2001-10-05,10.825,10.992,10.608,10.915,6747722,0
2001-10-08,10.832,11.242,10.457,11.032,5705483,0
2001-10-09,10.951,11.032,10.549,10.725,6879053,0
2001-10-10,10.739,11.299,10.707,11.226,7606031,0
2001-10-11,10.832,11.885,10.316,11.349,18958406,0
2001-10-12,11,11.391,10.825,11.191,9114274,0
2001-10-15,11.041,11.326,11.022,11.242,5204136,0
2001-10-16,11.492,11.85,11.442,11.725,6917995,0
2001-10-17,12.233,12.318,11.474,11.533,7648929,0
2001-10-18,11.349,11.826,11.198,11.617,4317786,0
2001-10-19,11.575,12.169,11.427,11.985,5195266,0
2001-10-22,11.784,11.976,11.575,11.892,2947344,0
2001-10-23,11.885,11.976,11.409,11.734,3903549,0
2001-10-24,11.674,11.885,11.483,11.533,2767244,0
2001-10-25,11.326,11.533,11.174,11.533,3931590,0
2001-10-26,11.366,11.691,11.318,11.492,2538256,0
2001-10-29,11.45,11.457,10.739,10.792,6824412,0
2001-10-30,10.749,10.792,10.475,10.505,4796487,0
2001-10-31,10.942,11.198,10.707,10.808,4903494,0
2001-11-01,11.022,11.308,10.757,11.15,2486734,0
2001-11-02,11.158,11.784,11.084,11.591,3921284,0
2001-11-05,11.076,11.725,11.076,11.283,5493873,0
2001-11-06,11.259,11.959,11.242,11.926,4102939,0
2001-11-07,11.725,11.86,11.417,11.435,7211572,0
2001-11-08,11.435,11.86,11.198,11.259,8800815,0
2001-11-09,11.182,11.242,10.739,10.966,7729931,0
2001-11-12,10.847,11.4,10.749,11.058,3313170,0
2001-11-13,11.242,11.575,11.198,11.575,4036436,0
2001-11-14,11.691,12.701,11.668,12.47,7575359,0
2001-11-15,12.692,12.927,11.985,12.026,8143810,0
2001-11-16,12.026,12.186,11.508,11.658,5799786,0
2001-11-19,11.917,12.661,11.86,12.517,7512570,0
2001-11-20,12.568,12.709,12.11,12.133,4466250,0
2001-11-21,12.208,12.318,11.985,12.2,3281058,0
2001-11-23,12.386,12.645,12.285,12.561,2008032,0
2001-11-26,12.399,12.461,12.035,12.36,4349299,0
2001-11-27,12.233,12.233,11.575,11.9,8374951,0
2001-11-28,11.076,11.442,10.992,11.25,14100804,0
2001-11-29,11.158,11.158,10.749,10.915,15950910,0
2001-11-30,10.883,10.942,10.775,10.942,7407599,0
2001-12-03,10.749,10.915,10.556,10.915,8124519,0
2001-12-04,10.847,10.891,10.665,10.808,6744611,0
2001-12-05,10.874,11.466,10.847,11.242,7563496,0
2001-12-06,10.316,11.909,10.108,11.759,18299125,0
2001-12-07,11.551,11.674,11.341,11.442,9059035,0
2001-12-10,11.442,11.442,11.182,11.259,4085924,0
2001-12-11,10.975,11.091,10.757,10.775,6721365,0
2001-12-12,10.775,10.933,10.725,10.766,6814466,0
2001-12-13,10.757,10.847,10.698,10.749,4848250,0
2001-12-14,10.725,10.891,10.657,10.775,3197537,0
2001-12-17,10.857,11.084,10.783,11.022,4596860,0
2001-12-18,11.013,11.013,10.39,10.514,9544808,0
2001-12-19,10.348,10.348,9.681,9.857,15088287,0
2001-12-20,9.941,10.083,9.865,10.083,9374418,0
2001-12-21,10.54,11.15,10.222,10.898,17555253,0
2001-12-24,10.847,10.933,10.514,10.757,3874552,0
2001-12-26,10.891,11.1,10.783,10.975,3247145,0
2001-12-27,11.174,11.626,11.084,11.341,7231701,0
2001-12-28,11.575,11.799,11.517,11.6,5609384,0
2001-12-31,11.591,11.752,11.474,11.542,3459475,0
2002-01-02,11.457,11.674,11.274,11.674,4297655,0
2002-01-03,11.634,12.133,11.591,11.967,6358415,0
2002-01-04,12.01,12.917,11.976,12.792,10752286,0
2002-01-07,12.754,12.754,12.226,12.36,6484350,0
2002-01-08,12.01,12.416,12.01,12.386,8511552,0
2002-01-09,12.152,12.261,11.799,12.026,8026861,0
2002-01-10,13.662,14.078,13.06,13.536,29318625,0
2002-01-11,13.546,13.628,13.052,13.069,7676250,0
2002-01-14,13.086,13.171,12.835,12.878,3438149,0
2002-01-15,12.133,12.426,11.885,12.067,15452556,0
2002-01-16,11.909,12.143,11.826,12.076,5084069,0
2002-01-17,12.048,12.119,11.652,11.885,4820095,0
2002-01-18,11.6,11.917,11.591,11.817,4019184,0
2002-01-22,11.817,11.835,11.508,11.617,2999590,0
2002-01-23,11.634,12.233,11.583,12.019,4480389,0
2002-01-24,11.933,12.461,11.843,12.461,4870902,0
2002-01-25,12.048,12.252,11.9,12.035,5131042,0
2002-01-28,11.86,12.133,11.808,11.967,5101444,0
2002-01-29,11.885,11.959,11.383,11.474,5715070,0
2002-01-30,11.508,11.542,11.067,11.542,6285798,0
2002-01-31,11.517,11.926,11.435,11.926,4092036,0
2002-02-01,11.644,11.885,11.435,11.674,4415684,0
2002-02-04,11.427,11.435,10.891,11.076,6670078,0
2002-02-05,10.951,11.207,10.799,11.174,4597339,0
2002-02-06,11.041,11.216,10.556,10.681,6530483,0
2002-02-07,10.933,11.158,10.733,10.847,8098755,0
2002-02-08,10.792,10.792,10.307,10.514,7166757,0
2002-02-11,10.432,10.924,10.415,10.891,4837947,0
2002-02-12,10.766,10.975,10.672,10.725,3749094,0
2002-02-13,11,11.15,10.832,11.049,3196944,0
2002-02-14,11.133,11.575,10.45,10.591,12159279,0
2002-02-15,10.522,10.556,9.865,10.222,13657333,0
2002-02-19,10.092,10.556,10.031,10.147,4915356,0
2002-02-20,10.147,11.274,10.147,11.041,7889300,0
2002-02-21,10.959,11.007,10.733,10.816,4763057,0
2002-02-22,10.625,10.739,10.182,10.274,6884323,0
2002-02-25,10.323,11.032,10.222,10.716,8913450,0
2002-02-26,10.792,11.45,10.783,11.242,5466672,0
2002-02-27,10.323,10.866,10.164,10.283,38593586,0
2002-02-28,10.083,10.164,9.83,9.931,40521098,0
2002-03-01,9.984,10.074,9.889,10.013,17362093,0
2002-03-04,10.005,10.441,9.931,10.266,17353585,0
2002-03-05,10.783,11,10.657,10.665,25524715,0
2002-03-06,10.866,11.022,10.707,10.933,15119680,0
2002-03-07,10.992,11.25,10.792,11.207,13628217,0
2002-03-08,11.533,11.683,11.326,11.542,14190315,0
2002-03-11,11.283,11.799,11.234,11.734,7934952,0
2002-03-12,11.817,11.826,11.524,11.658,9609275,0
2002-03-13,11.652,11.652,11.383,11.575,4835073,0
2002-03-14,11.492,12.01,11.435,11.941,7082158,0
2002-03-15,11.9,12.058,11.644,11.759,5629514,0
2002-03-18,11.817,12.01,11.668,11.826,5897926,0
2002-03-19,11.909,12.36,11.909,12.193,5397053,0
2002-03-20,12.392,12.945,12.193,12.701,11109367,0
2002-03-21,12.584,13.018,12.369,12.552,6477039,0
2002-03-22,12.386,12.535,12.133,12.193,3759279,0
2002-03-25,12.36,12.386,11.985,12.026,5915177,0
2002-03-26,11.941,12.318,11.926,11.959,4338517,0
2002-03-27,12.04,12.443,11.985,12.443,2375417,0
2002-03-28,12.61,12.692,12.479,12.479,2823206,0
2002-04-01,12.242,12.426,12.067,12.386,3030022,0
2002-04-02,12.3,12.343,12.067,12.2,4458342,0
2002-04-03,12.193,12.416,11.875,12.242,3849749,0
2002-04-04,12.035,12.677,12.035,12.669,6497650,0
2002-04-05,13.018,13.185,12.8,12.818,8617238,0
2002-04-08,12.592,13.027,12.552,12.994,5679121,0
2002-04-09,13.001,13.112,12.779,12.835,8275378,0
2002-04-10,12.9,12.9,12.61,12.808,8765945,0
2002-04-11,12.602,12.853,11.032,11.5,20956973,0
2002-04-12,11.318,11.717,11.29,11.609,9460689,0
2002-04-15,11.575,11.725,11.542,11.609,4382972,0
2002-04-16,11.617,11.843,11.617,11.817,3960826,0
2002-04-17,11.843,11.9,11.734,11.817,3829376,0
2002-04-18,11.734,12.193,11.698,12.067,3545753,0
2002-04-19,12.152,12.443,12.048,12.085,4570018,0
2002-04-22,12.085,12.176,11.843,11.941,4175314,0
2002-04-23,11.9,12.193,11.875,12.159,3183759,0
2002-04-24,12.11,12.27,11.799,11.808,3503930,0
2002-04-25,11.626,11.817,11.609,11.668,3185675,0
2002-04-26,12.085,12.278,11.743,11.951,5446422,0
2002-04-29,11.985,12.026,11.583,11.725,4767493,0
2002-04-30,11.551,11.799,11.551,11.698,4817578,0
2002-05-01,11.698,11.994,11.698,11.941,6255720,0
2002-05-02,12.026,12.416,11.959,12.408,6060886,0
2002-05-03,12.36,12.369,12.152,12.252,4765094,0
2002-05-06,12.386,12.484,12.04,12.11,7227627,0
2002-05-07,12.226,12.36,12.143,12.3,4397233,0
2002-05-08,12.443,12.51,11.985,12.2,7065741,0
2002-05-09,12.584,13.178,12.584,13.094,13266104,0
2002-05-10,12.936,13.06,12.645,12.861,8757077,0
2002-05-13,12.945,13.511,12.945,13.428,6145121,0
2002-05-14,13.686,14.062,13.563,14.004,10122605,0
2002-05-15,14.004,14.221,13.737,13.955,10101758,0
2002-05-16,13.87,14.104,13.854,14.013,9903806,0
2002-05-17,13.686,13.804,13.269,13.52,12731440,0
2002-05-20,13.454,13.727,13.396,13.546,4654854,0
2002-05-21,13.686,13.752,12.986,13.269,5595003,0
2002-05-22,11.691,11.698,11.242,11.242,45023294,0
2002-05-23,11.234,11.652,11.158,11.492,10914533,0
2002-05-24,11.517,11.817,11.5,11.658,11531631,0
2002-05-28,11.743,11.776,11.492,11.617,8497054,0
2002-05-29,11.634,11.725,11.591,11.626,4329770,0
2002-05-30,11.591,11.926,11.551,11.892,6582246,0
2002-05-31,11.892,12.233,11.867,12.101,6647307,0
2002-06-03,12.093,12.252,11.759,11.86,5465713,0
2002-06-04,11.941,12.169,11.885,12.085,4653178,0
2002-06-05,12.461,12.835,12.443,12.61,9415996,0
2002-06-06,12.87,12.878,12.217,12.568,8221695,0
2002-06-07,12.561,12.792,12.535,12.677,4294421,0
2002-06-10,12.628,12.917,12.628,12.835,2864782,0
2002-06-11,13.001,13.286,12.818,12.826,6899302,0
2002-06-12,12.762,13.112,12.744,12.878,5411911,0
2002-06-13,12.792,12.968,12.661,12.677,4024576,0
2002-06-14,12.636,12.636,11.767,12.003,6923030,0
2002-06-17,12.169,12.336,12.04,12.208,4417958,0
2002-06-18,12.208,12.208,11.951,12.193,4953100,0
2002-06-19,12.193,12.343,12.076,12.085,6500647,0
2002-06-20,12.378,12.408,11.976,12.127,5104199,0
2002-06-21,11.967,12.127,11.799,11.85,7330435,0
2002-06-24,11.799,11.933,11.533,11.717,4741373,0
2002-06-25,11.967,11.985,11.409,11.466,6232477,0
2002-06-26,11.29,11.691,11.174,11.551,6829444,0
2002-06-27,11.634,11.909,11.391,11.885,9880078,0
2002-06-28,11.717,11.951,11.717,11.799,7390349,0
2002-07-01,11.808,11.885,11.349,11.366,2480386,0
2002-07-02,11.283,11.683,11.133,11.483,4841905,0
2002-07-03,11.357,11.717,11.326,11.698,2937760,0
2002-07-05,11.691,12.058,11.652,11.959,1534127,0
2002-07-08,11.941,11.994,11.634,11.875,3636338,0
2002-07-09,12.127,12.517,12.127,12.293,6062681,0
2002-07-10,12.252,12.399,11.926,12.152,4599739,0
2002-07-11,12.085,12.293,11.191,11.583,7502982,0
2002-07-12,11.551,11.591,11.142,11.417,3362422,0
2002-07-15,11.383,11.551,11.013,11.4,4886596,0
2002-07-16,11.318,11.417,10.591,10.617,4662407,0
2002-07-17,10.617,11.041,10.283,10.733,6475123,0
2002-07-18,10.698,10.832,10.373,10.39,5207849,0
2002-07-19,10.266,10.283,9.898,10.1,5154165,0
2002-07-22,9.974,10.283,9.563,9.69,6158544,0
2002-07-23,9.606,9.865,9.187,9.4636,7261058,0
2002-07-24,8.7215,9.889,7.561,9.872,12328233,0
2002-07-25,10.173,10.182,9.4805,9.814,9265615,0
2002-07-26,9.814,10.138,9.706,10.138,4084486,0
2002-07-29,10.298,11.216,10.256,11.007,6457148,0
2002-07-30,10.883,10.891,10.256,10.632,5511724,0
2002-07-31,10.698,10.698,9.889,10.1,5411192,0
2002-08-01,10.173,10.199,9.671,9.765,4886241,0
2002-08-02,9.765,9.898,9.0462,9.3471,5274712,0
2002-08-05,9.3539,9.4716,8.9298,9.0547,5760845,0
2002-08-06,9.1377,9.4805,9.1377,9.3382,6664807,0
2002-08-07,9.4237,9.4894,8.8131,9.2634,6133859,0
2002-08-08,9.555,9.555,8.8448,9.2731,9864741,0
2002-08-09,9.187,9.3717,8.9954,9.28,6741855,0
2002-08-12,9.114,9.1793,8.9718,9.0547,5028352,0
2002-08-13,8.9298,9.723,8.9298,9.405,5450018,0
2002-08-14,9.4894,10.382,9.4894,10.348,5732566,0
2002-08-15,10.432,11.133,10.382,10.799,8815911,0
2002-08-16,10.013,10.13,9.563,9.69,12761759,0
2002-08-19,9.639,10.156,9.573,10.013,9181856,0
2002-08-20,10.013,10.021,9.706,9.865,4693316,0
2002-08-21,9.905,10.074,9.806,10.005,3734357,0
2002-08-22,10.083,10.092,9.765,9.984,6754438,0
2002-08-23,9.806,9.848,9.671,9.723,6532161,0
2002-08-26,9.806,9.956,9.681,9.948,2986524,0
2002-08-27,9.948,9.948,9.639,9.765,6306769,0
2002-08-28,9.681,9.765,9.606,9.646,2689602,0
2002-08-29,9.582,9.789,9.4388,9.789,2681093,0
2002-08-30,9.599,9.889,9.599,9.748,3027623,0
2002-09-03,9.662,9.662,9.3991,9.573,4524965,0
2002-09-04,9.573,9.889,9.547,9.889,4426229,0
2002-09-05,9.848,10.672,9.848,10.339,8718850,0
2002-09-06,10.549,10.983,10.549,10.898,5688348,0
2002-09-09,10.816,11.174,10.591,11.049,4545452,0
2002-09-10,10.475,10.799,10.382,10.466,11145195,0
2002-09-11,10.466,10.641,10.339,10.457,4459060,0
2002-09-12,10.215,10.457,10.031,10.092,5033740,0
2002-09-13,10.039,10.514,9.991,10.365,3441382,0
2002-09-16,10.298,10.522,10.215,10.382,2420710,0
2002-09-17,10.574,10.591,10.256,10.298,2804032,0
2002-09-18,10.298,10.397,10.083,10.382,4815782,0
2002-09-19,10.199,10.323,10.173,10.173,3039011,0
2002-09-20,10.239,10.365,10.182,10.33,4353138,0
2002-09-23,10.031,10.256,9.948,10.138,3977002,0
2002-09-24,9.965,10.031,9.4894,9.706,6405623,0
2002-09-25,9.781,10.055,9.639,9.984,2877367,0
2002-09-26,10.365,10.649,10.117,10.365,6358651,0
2002-09-27,10.199,10.199,9.614,9.622,3864968,0
2002-09-30,9.405,9.4148,8.9718,9.0293,7459848,0
2002-10-01,9.0293,9.0293,8.2787,8.4123,17860327,0
2002-10-02,8.3289,8.5884,8.1702,8.2873,5788401,0
2002-10-03,8.3203,8.3453,7.5359,7.6278,10782124,0
2002-10-04,7.5526,7.903,6.9519,7.8361,16999264,0
2002-10-07,7.7446,7.903,7.2772,7.3605,9669545,0
2002-10-08,7.5526,8.1118,7.494,7.9783,6873779,0
2002-10-09,7.6945,7.7362,7.3523,7.7362,7119303,0
2002-10-10,7.6113,8.0784,7.3858,7.8361,8787030,0
2002-10-11,8.0701,8.1533,7.8279,8.0533,7570209,0
2002-10-14,8.0284,8.4288,7.903,8.3122,3620045,0
2002-10-15,9.0462,9.4547,8.5462,8.7215,11360281,0
2002-10-16,8.7215,8.7215,8.4042,8.5291,4907805,0
2002-10-17,8.8624,8.8716,8.6136,8.7546,3740111,0
2002-10-18,8.7042,9.0114,8.4874,8.7802,4278606,0
2002-10-21,8.4874,8.7802,8.3871,8.5795,4466847,0
2002-10-22,8.6544,8.6544,8.1533,8.3122,4939558,0
2002-10-23,8.3203,8.5209,8.1953,8.4874,4948909,0
2002-10-24,8.738,8.9046,8.5119,8.8448,5459122,0
2002-10-25,8.6136,9.4974,8.5462,9.4716,9118829,0
2002-10-28,9.991,10.005,9.4716,9.514,12346324,0
2002-10-29,9.514,9.731,9.0882,9.573,8458233,0
2002-10-30,9.4894,9.998,9.1966,9.739,9840056,0
2002-10-31,9.948,10.074,9.4894,9.798,7450623,0
2002-11-01,9.956,10.406,9.889,10.365,13810109,0
2002-11-04,10.608,10.951,10.199,10.298,10462551,0
2002-11-05,10.339,10.665,10.307,10.632,7566731,0
2002-11-06,10.632,10.799,10.298,10.625,9342302,0
2002-11-07,11.15,11.318,10.733,11.167,19484798,0
2002-11-08,10.942,11.25,10.816,10.942,6948669,0
2002-11-11,11.067,11.216,10.69,10.816,5837530,0
2002-11-12,10.915,11.058,10.757,10.933,6415806,0
2002-11-13,11.067,11.409,10.832,11.4,11286592,0
2002-11-14,11.776,11.776,11.442,11.565,10818793,0
2002-11-15,11.985,12.36,11.791,12.336,16550754,0
2002-11-18,12.026,12.484,11.808,11.817,7273877,0
2002-11-19,11.843,11.933,11.617,11.752,6090843,0
2002-11-20,11.835,11.959,11.674,11.799,8990375,0
2002-11-21,11.791,12.176,11.752,12.169,8627428,0
2002-11-22,12.152,12.461,11.985,12.318,7129248,0
2002-11-25,12.443,12.669,12.369,12.653,7569007,0
2002-11-26,12.669,12.736,12.386,12.443,6914641,0
2002-11-27,12.568,13.319,12.501,13.144,10653432,0
2002-11-29,13.152,13.319,13.027,13.229,2951775,0
2002-12-02,13.828,13.937,13.236,13.31,16619414,0
2002-12-03,13.52,13.681,13.018,13.112,15307568,0
2002-12-04,12.584,13.712,12.584,13.485,13485741,0
2002-12-05,13.485,13.485,12.986,12.994,12428524,0
2002-12-06,12.726,13.037,12.645,12.945,6107498,0
2002-12-09,12.954,12.954,12.543,12.584,5435038,0
2002-12-10,12.568,13.128,12.493,13.128,5674928,0
2002-12-11,13.236,13.336,13.001,13.152,6415568,0
2002-12-12,13.128,13.319,12.878,13.212,7167114,0
2002-12-13,13.221,13.403,12.96,13.086,6268543,0
2002-12-16,13.086,13.628,13.001,13.586,6531198,0
2002-12-17,13.586,13.654,13.411,13.546,7660433,0
2002-12-18,13.503,13.546,12.845,13.044,8405632,0
2002-12-19,13.018,13.42,13.01,13.278,5525030,0
2002-12-20,13.269,13.328,13.044,13.212,7837417,0
2002-12-23,13.221,13.221,12.226,12.336,9643663,0
2002-12-24,12.343,12.369,11.917,12.058,5103841,0
2002-12-26,12.169,12.576,12.152,12.399,3562048,0
2002-12-27,12.392,12.453,12.085,12.133,2466246,0
2002-12-30,12.416,12.754,12.085,12.754,3896962,0
2002-12-31,12.543,13.044,12.526,12.936,5113427,0
2003-01-02,13.001,13.403,12.978,13.396,5819561,0
2003-01-03,13.352,13.403,12.927,13.001,4844297,0
2003-01-06,13.018,13.378,13.018,13.128,7161361,0
2003-01-07,13.044,13.171,12.818,13.094,9126975,0
2003-01-08,13.094,13.511,13.037,13.202,9177664,0
2003-01-09,13.42,13.462,12.709,13.185,12080550,0
2003-01-10,13.086,13.469,13.044,13.103,6926983,0
2003-01-13,13.212,13.286,12.9,12.917,6429589,0
2003-01-14,12.878,13.119,12.845,13.027,4217372,0
2003-01-15,12.917,13.001,12.535,12.61,4923744,0
2003-01-16,12.661,12.669,12.378,12.501,7043452,0
2003-01-17,12.501,12.501,12.252,12.351,4381295,0
2003-01-21,12.336,12.435,11.752,11.817,6239907,0
2003-01-22,11.86,12.2,11.743,12.04,9090069,0
2003-01-23,12.293,12.87,12.226,12.808,7203421,0
2003-01-24,12.808,12.808,12.217,12.242,6530960,0
2003-01-27,12.04,12.048,11.668,11.674,8830769,0
2003-01-28,12.208,12.526,12.2,12.351,9017454,0
2003-01-29,12.143,12.392,12.067,12.293,9470158,0
2003-01-30,12.501,12.61,12.085,12.336,4269499,0
2003-01-31,12.04,12.399,12.003,12.193,7113670,0
2003-02-03,12.336,12.584,12.127,12.261,5663427,0
2003-02-04,12.27,12.318,12.003,12.252,5743706,0
2003-02-05,12.568,12.818,12.392,12.484,9460330,0
2003-02-06,12.917,13.212,12.835,12.945,27527477,0
2003-02-07,13.086,13.152,12.636,12.692,8915722,0
2003-02-10,12.792,12.792,12.61,12.661,6362728,0
2003-02-11,12.835,12.917,12.517,12.576,5636346,0
2003-02-12,12.576,12.892,12.568,12.653,5042971,0
2003-02-13,12.661,12.661,12.127,12.233,7909314,0
2003-02-14,12.252,12.484,12.026,12.484,4756587,0
2003-02-18,12.493,12.661,12.336,12.501,4937283,0
2003-02-19,12.543,12.669,12.242,12.369,3323237,0
2003-02-20,12.435,12.461,12.2,12.3,4184660,0
2003-02-21,12.369,12.543,12.278,12.479,5038775,0
2003-02-24,12.453,12.461,12.226,12.336,4810511,0
2003-02-25,12.127,12.543,11.959,12.336,4936323,0
2003-02-26,12.336,12.501,12.242,12.318,3489673,0
2003-02-27,12.318,12.416,12.067,12.369,5089702,0
2003-02-28,11.142,11.674,10.825,10.883,37783687,0
2003-03-03,10.975,11.058,10.514,10.808,12142025,0
2003-03-04,10.832,10.874,10.491,10.6,9421270,0
2003-03-05,10.641,10.757,10.39,10.725,11409410,0
2003-03-06,10.857,11.198,10.625,11,10017398,0
2003-03-07,11,11.457,10.021,11.457,11503470,0
2003-03-10,11.25,11.374,11.076,11.15,7151176,0
2003-03-11,11.182,11.283,11.032,11.058,8214027,0
2003-03-12,11.058,11.182,10.924,11.091,6514186,0
2003-03-13,11.349,11.976,11.266,11.85,9298686,0
2003-03-14,11.892,12.085,11.817,11.892,5127087,0
2003-03-17,11.892,12.378,11.767,12.3,7923211,0
2003-03-18,12.3,12.408,12.186,12.308,8337804,0
2003-03-19,12.308,12.51,12.152,12.493,8190660,0
2003-03-20,12.408,12.592,12.217,12.592,5976169,0
2003-03-21,12.636,12.669,12.343,12.461,7373210,0
2003-03-24,12.351,12.36,11.85,12.01,4729026,0
2003-03-25,12.127,12.326,12.058,12.308,5226659,0
2003-03-26,12.351,12.568,12.252,12.392,7668465,0
2003-03-27,12.386,12.453,12.27,12.378,3060221,0
2003-03-28,12.351,12.426,12.208,12.208,5128164,0
2003-03-31,11.717,12.336,11.717,12.093,5316051,0
2003-04-01,12.093,12.443,11.933,12.27,7391668,0
2003-04-02,12.602,12.769,12.443,12.677,9512575,0
2003-04-03,12.87,12.87,12.561,12.661,5150335,0
2003-04-04,12.692,13.018,12.669,12.978,4854602,0
2003-04-07,13.42,13.428,12.878,13.069,8662293,0
2003-04-08,12.936,12.978,12.628,12.861,7581470,0
2003-04-09,12.87,13.018,12.754,12.769,5651680,0
2003-04-10,12.936,13.229,12.618,13.178,11223560,0
2003-04-11,13.387,13.586,13.252,13.52,8900388,0
2003-04-14,13.112,13.611,13.103,13.554,9688840,0
2003-04-15,13.554,13.854,13.469,13.804,8362972,0
2003-04-16,13.804,13.969,13.361,13.396,6440132,0
2003-04-17,13.462,13.695,13.252,13.681,4099106,0
2003-04-21,13.546,13.662,13.295,13.346,3625793,0
2003-04-22,13.546,13.762,13.269,13.686,8598788,0
2003-04-23,13.686,13.752,13.503,13.672,4221807,0
2003-04-24,13.52,13.586,13.396,13.52,3268477,0
2003-04-25,13.52,13.611,13.396,13.485,3123366,0
2003-04-28,13.454,13.795,13.454,13.703,6317790,0
2003-04-29,13.811,14.162,13.752,13.913,6373869,0
2003-04-30,13.92,14.036,13.811,13.879,6605372,0
2003-05-01,13.854,13.854,13.229,13.352,9572485,0
2003-05-02,13.603,13.862,13.527,13.787,5525030,0
2003-05-05,13.854,13.92,13.628,13.719,8299702,0
2003-05-06,13.686,14.021,13.563,13.887,7995467,0
2003-05-07,13.771,13.879,13.703,13.854,6210902,0
2003-05-08,14.73,15.047,14.353,14.422,36295456,0
2003-05-09,14.521,14.521,14.154,14.314,17049228,0
2003-05-12,14.136,14.73,14.021,14.604,11253279,0
2003-05-13,14.612,14.829,14.521,14.688,7398138,0
2003-05-14,14.854,14.862,14.13,14.371,6898706,0
2003-05-15,14.565,14.565,13.969,14.162,8800214,0
2003-05-16,14.162,14.162,13.672,13.672,7166757,0
2003-05-19,13.686,13.896,13.586,13.654,7664386,0
2003-05-20,13.727,13.955,13.662,13.771,5565889,0
2003-05-21,13.644,14.062,13.644,13.896,5926800,0
2003-05-22,13.937,14.396,13.762,14.353,9536180,0
2003-05-23,14.353,14.604,13.703,13.771,11594302,0
2003-05-27,13.771,14.104,13.619,14.062,7832384,0
2003-05-28,14.071,14.228,13.978,14.221,5487883,0
2003-05-29,14.104,14.271,13.879,14.004,4891631,0
2003-05-30,14.062,14.221,14.013,14.188,4231752,0
2003-06-02,14.271,14.565,14.245,14.547,8265912,0
2003-06-03,14.438,14.796,14.336,14.796,7262975,0
2003-06-04,14.712,15.241,14.679,15.106,7448465,0
2003-06-05,14.854,15.172,14.796,15.047,9073537,0
2003-06-06,15.213,15.249,14.756,14.812,8068199,0
2003-06-09,14.812,14.812,14.471,14.721,5577270,0
2003-06-10,14.647,14.782,14.144,14.345,7730774,0
2003-06-11,14.353,14.565,14.245,14.378,5010497,0
2003-06-12,14.438,14.495,14.104,14.188,7104444,0
2003-06-13,14.221,14.254,13.945,14.036,5729929,0
2003-06-16,14.188,14.604,14.021,14.329,7932199,0
2003-06-17,14.438,14.455,14.162,14.329,8364410,0
2003-06-18,14.353,14.655,14.237,14.631,8812197,0
2003-06-19,14.647,14.73,14.464,14.565,4423591,0
2003-06-20,14.647,14.647,14.445,14.504,9217923,0
2003-06-23,14.521,14.889,14.495,14.854,7741078,0
2003-06-24,14.854,15.172,14.854,15.123,7042372,0
2003-06-25,15.232,15.713,15.187,15.515,9689197,0
2003-06-26,15.47,15.739,15.44,15.648,7867132,0
2003-06-27,15.648,15.941,15.44,15.548,5187121,0
2003-06-30,15.479,15.706,15.47,15.656,4343188,0
2003-07-01,15.323,15.791,15.323,15.791,4976348,0
2003-07-02,15.814,15.848,15.631,15.814,4170161,0
2003-07-03,15.814,15.823,15.523,15.523,1969813,0
2003-07-07,15.691,15.897,15.648,15.897,3825427,0
2003-07-08,15.872,16.116,15.832,16.09,7154294,0
2003-07-09,16.09,16.372,16.065,16.14,6558277,0
2003-07-10,16.148,16.274,15.706,15.905,5762886,0
2003-07-11,15.858,15.941,15.523,15.823,5699014,0
2003-07-14,16.032,16.307,16.024,16.125,3866166,0
2003-07-15,16.274,16.342,15.858,16.056,4211384,0
2003-07-16,16.189,16.23,15.888,15.914,2955970,0
2003-07-17,15.814,15.95,15.672,15.791,3545033,0
2003-07-18,15.897,16.074,15.73,16.065,3348280,0
2003-07-21,15.982,16.098,15.872,15.897,3207485,0
2003-07-22,15.897,15.897,15.397,15.648,5353316,0
2003-07-23,15.656,15.756,15.523,15.721,5509330,0
2003-07-24,15.739,15.996,15.497,15.589,7051481,0
2003-07-25,15.648,16.056,15.607,15.996,4955257,0
2003-07-28,15.982,15.99,15.721,15.739,6189458,0
2003-07-29,15.739,15.739,15.106,15.187,9362552,0
2003-07-30,14.979,15.064,14.846,14.854,10332903,0
2003-07-31,14.756,15.223,14.756,15.014,5615613,0
2003-08-01,15.014,15.014,14.773,14.829,5147218,0
2003-08-04,14.872,14.955,14.555,14.906,4042546,0
2003-08-05,14.747,14.897,14.521,14.588,3748856,0
2003-08-06,14.756,14.846,14.521,14.782,6559957,0
2003-08-07,14.987,15.314,14.913,15.155,5962030,0
2003-08-08,15.205,15.397,15.172,15.379,2855317,0
2003-08-11,15.34,15.631,15.34,15.538,3334981,0
2003-08-12,15.581,15.805,15.538,15.799,3417778,0
2003-08-13,15.73,15.95,15.572,15.823,6218216,0
2003-08-14,15.858,16.074,15.799,16.047,4528679,0
2003-08-15,16.039,16.148,15.941,16.09,1387221,0
2003-08-18,16.081,16.09,15.805,15.982,3275547,0
2003-08-19,16.039,16.107,15.872,16.107,3896839,0
2003-08-20,16.098,16.266,15.914,16.216,5032902,0
2003-08-21,16.443,16.55,16.09,16.397,8504007,0
2003-08-22,16.692,16.815,16.032,16.039,10831374,0
2003-08-25,16.257,16.357,16.107,16.266,4688885,0
2003-08-26,16.266,16.607,16.23,16.607,5252184,0
2003-08-27,16.607,16.692,16.559,16.625,3288486,0
2003-08-28,16.649,16.967,16.642,16.924,6507355,0
2003-08-29,16.915,17.46,16.891,17.433,5731245,0
2003-09-02,17.484,17.601,17.351,17.552,4779831,0
2003-09-03,17.558,17.766,17.409,17.525,10754322,0
2003-09-04,16.116,16.475,15.147,15.172,31994204,0
2003-09-05,15.106,15.432,14.931,15.241,18480424,0
2003-09-08,15.241,15.249,14.955,15.014,11562784,0
2003-09-09,15.014,15.088,14.688,14.987,9156093,0
2003-09-10,14.987,15.205,14.862,14.906,9837901,0
2003-09-11,14.997,15.271,14.872,15.055,8963173,0
2003-09-12,15.023,15.288,14.88,15.187,5440191,0
2003-09-15,15.256,15.314,15.038,15.064,4097666,0
2003-09-16,15.08,15.305,14.906,15.288,6071670,0
2003-09-17,15.34,15.515,15.106,15.256,8049745,0
2003-09-18,15.187,15.379,15.138,15.314,5610461,0
2003-09-19,15.314,15.356,15.155,15.323,4227441,0
2003-09-22,15.323,15.44,15.08,15.44,6364764,0
2003-09-23,15.814,15.814,15.155,15.271,10054186,0
2003-09-24,15.305,15.314,14.655,14.773,11583517,0
2003-09-25,14.803,14.94,14.696,14.829,6385855,0
2003-09-26,14.647,14.987,14.647,14.913,6164534,0
2003-09-29,15.005,15.005,14.529,14.612,6574819,0
2003-09-30,14.495,14.511,14.18,14.288,11303484,0
2003-10-01,14.288,14.829,14.221,14.712,11066466,0
2003-10-02,14.789,15.213,14.747,15.064,8797097,0
2003-10-03,15.271,15.34,14.997,15.187,7802189,0
2003-10-06,15.064,15.379,15.064,15.297,4427787,0
2003-10-07,15.213,15.44,15.138,15.34,5290770,0
2003-10-08,15.34,15.406,15.106,15.179,5452053,0
2003-10-09,15.841,16.065,15.691,15.982,17626671,0
2003-10-10,15.982,16.223,15.888,15.95,5888458,0
2003-10-13,16.181,16.388,16.065,16.274,4535031,0
2003-10-14,16.23,16.514,16.167,16.497,3876948,0
2003-10-15,16.642,16.642,16.316,16.424,3314011,0
2003-10-16,16.397,16.443,15.858,16.324,3573669,0
2003-10-17,16.23,16.433,15.923,15.959,4868984,0
2003-10-20,15.982,16.107,15.773,15.848,7276391,0
2003-10-21,15.858,15.858,15.488,15.531,8700040,0
2003-10-22,15.531,15.531,15.038,15.305,9151657,0
2003-10-23,15.305,15.44,15.055,15.249,5272794,0
2003-10-24,15.256,15.256,14.854,15.147,4773962,0
2003-10-27,15.155,15.305,15.023,15.088,5007025,0
2003-10-28,15.187,15.548,15.147,15.47,4698833,0
2003-10-29,15.423,15.672,15.332,15.631,6219895,0
2003-10-30,15.631,15.888,15.631,15.773,6135659,0
2003-10-31,15.858,16.065,15.823,15.923,6785828,0
2003-11-03,15.923,16.098,15.773,15.848,5547972,0
2003-11-04,15.848,15.872,15.631,15.739,4303273,0
2003-11-05,15.622,15.682,15.34,15.615,8301501,0
2003-11-06,15.888,17.258,15.888,16.924,21549989,0
2003-11-07,16.924,17.234,16.775,17.191,6872580,0
2003-11-10,17.2,17.391,17.143,17.301,6666963,0
2003-11-11,17.609,17.659,17.361,17.552,8363690,0
2003-11-12,17.626,18.175,17.592,18.11,8959457,0
2003-11-13,18.11,18.11,17.801,17.801,5181128,0
2003-11-14,17.734,18.353,17.734,18.003,9875527,0
2003-11-17,17.985,18.027,17.535,17.659,7333190,0
2003-11-18,17.659,17.751,17.325,17.382,6426112,0
2003-11-19,17.368,17.552,17.301,17.467,3768148,0
2003-11-20,17.274,17.766,17.274,17.517,5210364,0
2003-11-21,17.826,17.826,17.317,17.391,9139081,0
2003-11-24,17.509,18.003,17.46,17.776,9098938,0
2003-11-25,17.86,18.369,17.776,18.275,12103921,0
2003-11-26,18.369,18.369,17.776,18.034,4285554,0
2003-11-28,17.901,18.027,17.818,17.941,2459292,0
2003-12-01,18.093,18.093,17.725,17.977,7361113,0
2003-12-02,17.86,18.034,17.725,17.759,6584524,0
2003-12-03,17.694,17.951,17.634,17.675,5705127,0
2003-12-04,17.901,18.076,17.309,17.626,6605972,0
2003-12-05,17.292,17.876,17.292,17.484,6099109,0
2003-12-08,17.5,17.659,17.282,17.476,2471997,0
2003-12-09,17.467,17.644,17.317,17.343,3474338,0
2003-12-10,17.343,17.451,17.107,17.251,3395250,0
2003-12-11,17.2,17.644,17.2,17.575,3938659,0
2003-12-12,17.558,17.565,17.234,17.46,3634661,0
2003-12-15,17.834,17.86,17.544,17.626,6346673,0
2003-12-16,17.634,18.027,17.46,17.892,9091987,0
2003-12-17,17.958,18.427,17.784,18.4,8134345,0
2003-12-18,18.4,18.82,18.4,18.777,6103304,0
2003-12-19,18.777,19.021,18.611,18.92,6780076,0
2003-12-22,18.777,19.363,18.738,19.195,6682898,0
2003-12-23,19.195,19.586,19.069,19.353,4190292,0
2003-12-24,19.195,19.311,19.077,19.119,949973,0
2003-12-26,19.094,19.363,19.094,19.159,878563,0
2003-12-29,19.168,19.363,19.094,19.328,2589665,0
2003-12-30,19.328,19.41,19.094,19.395,4343787,0
2003-12-31,19.395,19.553,19.204,19.37,2480982,0
2004-01-02,19.387,19.494,18.72,18.802,3986945,0
2004-01-05,18.877,19.028,18.46,18.868,7114388,0
2004-01-06,18.861,19.395,18.802,19.278,5705244,0
2004-01-07,19.278,19.428,19.011,19.195,7802910,0
2004-01-08,18.361,18.361,16.316,16.692,41396302,0
2004-01-09,16.692,16.883,16.55,16.565,10313965,0
2004-01-12,16.574,16.692,16.451,16.565,5862097,0
2004-01-13,16.649,16.665,16.397,16.574,5212039,0
2004-01-14,16.656,17.083,16.649,17.067,9024768,0
2004-01-15,17.034,17.191,16.732,17.025,4936448,0
2004-01-16,17.107,17.183,16.941,17.067,4125107,0
2004-01-20,17.107,17.216,16.674,16.692,6281601,0
2004-01-21,16.775,16.824,16.406,16.475,8542828,0
2004-01-22,16.541,16.81,16.541,16.724,5567442,0
2004-01-23,16.692,16.724,16.388,16.451,7395020,0
2004-01-26,16.507,16.507,16.199,16.334,8017634,0
2004-01-27,16.342,16.342,15.648,15.782,14035024,0
2004-01-28,15.739,15.848,15.314,15.388,18951695,0
2004-01-29,15.457,15.615,15.147,15.356,8697286,0
2004-01-30,15.232,15.656,15.223,15.507,7432408,0
2004-02-02,15.672,15.897,15.648,15.773,9762050,0
2004-02-03,15.814,16.107,15.791,16.024,10495742,0
2004-02-04,16.23,16.316,15.748,15.773,12598076,0
2004-02-05,17.025,17.351,16.815,17.183,19762077,0
2004-02-06,17.117,17.309,16.859,16.874,7854675,0
2004-02-09,16.9,17.007,16.757,16.794,6072027,0
2004-02-10,16.794,16.9,16.665,16.749,6776481,0
2004-02-11,16.757,17.1,16.732,17.007,5927637,0
2004-02-12,17.007,17.133,16.81,16.9,5086343,0
2004-02-13,16.924,17.025,16.81,16.859,5128286,0
2004-02-17,16.984,17.234,16.984,17.183,4344148,0
2004-02-18,17.442,17.626,17.234,17.361,6734663,0
2004-02-19,17.442,17.601,17.107,17.167,5011095,0
2004-02-20,17.292,17.292,17.025,17.091,3550782,0
2004-02-23,17.125,17.216,17.067,17.067,4324856,0
2004-02-24,17.025,17.159,16.924,16.984,4212463,0
2004-02-25,16.999,17.609,16.984,17.565,5645811,0
2004-02-26,17.361,17.675,17.274,17.592,5542520,0
2004-02-27,17.601,18.284,17.343,17.361,10067602,0
2004-03-01,17.484,17.609,17.133,17.292,7954728,0
2004-03-02,17.292,17.525,17.083,17.343,5356191,0
2004-03-03,17.333,17.694,17.159,17.584,4717523,0
2004-03-04,17.65,18.012,17.382,17.958,8787030,0
2004-03-05,17.667,18.193,17.634,18.042,8076470,0
2004-03-08,17.958,18.11,17.86,17.933,5223187,0
2004-03-09,17.941,18.019,17.675,17.725,3882941,0
2004-03-10,17.626,17.71,17.282,17.325,3548149,0
2004-03-11,17.274,17.565,17.117,17.175,3264523,0
2004-03-12,17.258,17.535,17.191,17.509,3169620,0
2004-03-15,17.484,17.484,17.125,17.133,3687029,0
2004-03-16,17.317,17.368,17.117,17.133,2968431,0
2004-03-17,17.15,17.309,17.117,17.191,2369187,0
2004-03-18,17.15,17.616,17.133,17.416,2903128,0
2004-03-19,17.333,17.442,17.167,17.216,2645624,0
2004-03-22,17.226,17.442,17.016,17.076,4367633,0
2004-03-23,17.107,17.243,16.941,16.999,2998508,0
2004-03-24,17.025,17.266,17.025,17.159,2702661,0
2004-03-25,17.159,17.558,17.107,17.544,4101144,0
2004-03-26,17.525,17.734,17.484,17.592,3582182,0
2004-03-29,17.644,17.926,17.592,17.892,4478234,0
2004-03-30,17.892,18.027,17.742,17.968,3879823,0
2004-03-31,18.012,18.344,17.985,18.293,5199342,0
2004-04-01,18.353,18.493,18.158,18.193,7326602,0
2004-04-02,18.275,18.47,18.275,18.377,4896544,0
2004-04-05,18.377,18.611,18.284,18.544,4325452,0
2004-04-06,18.4,18.811,18.377,18.777,4652578,0
2004-04-07,18.651,18.72,18.478,18.636,4802000,0
2004-04-08,18.644,18.686,18.058,18.201,6370876,0
2004-04-12,18.361,18.567,18.235,18.553,4783193,0
2004-04-13,18.636,18.644,18.211,18.253,3677199,0
2004-04-14,18.253,18.361,18.067,18.11,4215093,0
2004-04-15,18.193,18.386,18.128,18.284,2684567,0
2004-04-16,18.611,18.611,18.369,18.493,2870536,0
2004-04-19,18.444,18.56,18.219,18.253,3725728,0
2004-04-20,18.344,18.628,18.158,18.168,2929489,0
2004-04-21,18.253,18.502,18.168,18.502,3358103,0
2004-04-22,18.502,18.978,18.502,18.861,7284060,0
2004-04-23,18.777,19.237,18.651,19.195,6509153,0
2004-04-26,19.195,19.395,18.994,19.028,5558338,0
2004-04-27,19.237,19.521,19.146,19.254,7800152,0
2004-04-28,19.136,19.186,18.802,18.802,3943333,0
2004-04-29,18.811,18.935,18.386,18.46,4399747,0
2004-04-30,18.611,18.745,18.361,18.369,3661145,0
2004-05-03,18.484,18.676,18.41,18.621,4270694,0
2004-05-04,18.969,19.136,18.82,18.994,6344393,0
2004-05-05,18.944,19.146,18.768,18.903,5962030,0
2004-05-06,18.935,18.935,18.484,18.577,5609626,0
2004-05-07,18.46,18.745,18.361,18.361,3611536,0
2004-05-10,18.042,18.567,18.042,18.4,5401724,0
2004-05-11,18.4,18.676,18.4,18.594,4488781,0
2004-05-12,18.427,18.738,18.377,18.72,5891572,0
2004-05-13,18.526,18.657,18.361,18.493,5201379,0
2004-05-14,18.444,18.577,18.267,18.267,3932906,0
2004-05-17,17.958,18.31,17.842,18.201,4471764,0
2004-05-18,18.211,18.686,18.193,18.544,4601652,0
2004-05-19,18.518,18.969,18.518,18.694,6540546,0
2004-05-20,18.694,18.912,18.544,18.786,6299935,0
2004-05-21,18.702,18.903,18.034,18.844,9206781,0
2004-05-24,18.861,19.036,18.702,18.887,3756884,0
2004-05-25,18.777,19.353,18.729,19.319,5768630,0
2004-05-26,19.212,19.653,19.204,19.538,8760550,0
2004-05-27,19.648,20.139,19.629,20.114,13081094,0
2004-05-28,20.069,20.354,19.939,20.156,4828121,0
2004-06-01,20.163,20.521,20.069,20.49,5380398,0
2004-06-02,20.49,20.521,20.319,20.421,5399089,0
2004-06-03,20.319,20.739,20.123,20.497,10782484,0
2004-06-04,20.656,20.696,20.354,20.571,7480339,0
2004-06-07,20.613,20.764,20.54,20.704,3447976,0
2004-06-08,20.68,20.864,20.521,20.806,6734065,0
2004-06-09,20.831,21.096,20.504,20.521,8296111,0
2004-06-10,20.446,20.571,20.237,20.53,4810751,0
2004-06-14,20.53,20.54,20.305,20.429,3875870,0
2004-06-15,21.181,21.181,20.53,20.579,4647303,0
2004-06-16,20.622,20.814,20.497,20.68,4122114,0
2004-06-17,20.68,20.837,20.464,20.781,3311971,0
2004-06-18,20.656,20.864,20.412,20.412,3774619,0
2004-06-21,20.412,20.972,20.354,20.837,6834959,0
2004-06-22,20.739,20.945,20.497,20.672,4539582,0
2004-06-23,20.696,21.464,20.696,21.415,5505016,0
2004-06-24,21.415,21.415,20.906,20.93,5495666,0
2004-06-25,21.048,21.271,20.945,20.972,6991570,0
2004-06-28,20.998,21.357,20.913,21.147,5482970,0
2004-06-29,21.039,21.048,20.163,20.185,7066223,0
2004-06-30,20.185,20.354,20.039,20.237,4629933,0
2004-07-01,20.246,20.497,20.039,20.464,4471764,0
2004-07-02,20.455,20.455,19.036,19.562,12519472,0
2004-07-06,19.261,20.03,19.254,19.662,6169207,0
2004-07-07,19.529,19.837,19.402,19.595,8796619,0
2004-07-08,19.111,19.695,18.894,19.319,12789198,0
2004-07-09,19.328,19.837,19.319,19.813,5937707,0
2004-07-12,19.813,19.822,19.494,19.688,6442047,0
2004-07-13,19.611,19.703,19.402,19.446,5300594,0
2004-07-14,19.328,19.486,19.168,19.294,4226599,0
2004-07-15,19.285,19.611,19.228,19.337,4766290,0
2004-07-16,19.337,19.346,18.391,18.544,11418756,0
2004-07-19,18.567,18.745,18.201,18.275,5405680,0
2004-07-20,18.361,18.611,18.253,18.427,8386577,0
2004-07-21,18.484,18.651,18.11,18.11,5156804,0
2004-07-22,18.027,18.193,17.634,18.093,6940882,0
2004-07-23,17.941,18.344,17.909,18.084,3841959,0
2004-07-26,18.128,18.318,17.784,18.003,3965740,0
2004-07-27,18.003,18.657,17.951,18.594,5690867,0
2004-07-28,18.526,18.536,18.058,18.353,7368539,0
2004-07-29,18.944,19.146,18.702,18.912,7898410,0
2004-07-30,18.92,18.96,18.611,18.944,6488063,0
2004-08-02,18.903,18.994,18.738,18.852,5382315,0
2004-08-03,18.944,18.944,18.502,18.56,4499558,0
2004-08-04,18.56,18.56,17.609,17.842,18530270,0
2004-08-05,16.9,17.361,16.397,16.514,37078873,0
2004-08-06,15.766,16.665,15.766,16.388,13052573,0
2004-08-09,16.523,16.599,15.872,16.3,3466548,0
2004-08-10,16.365,16.749,16.365,16.749,4350859,0
2004-08-11,16.523,16.832,16.48,16.599,5474218,0
2004-08-12,16.559,16.656,16.189,16.281,5788523,0
2004-08-13,16.307,16.433,16.239,16.372,5269800,0
2004-08-16,16.381,17.167,16.381,16.933,6129784,0
2004-08-17,17.067,17.2,16.784,16.958,4919071,0
2004-08-18,16.967,17.46,16.841,17.409,7019965,0
2004-08-19,17.382,17.382,16.815,16.815,7530900,0
2004-08-20,16.59,17.301,16.559,17.208,10961862,0
2004-08-23,17.191,17.2,16.832,16.883,5761202,0
2004-08-24,16.984,17.059,16.565,16.649,5926320,0
2004-08-25,16.23,16.291,15.967,16.291,15056894,0
2004-08-26,16.189,16.307,16.074,16.181,7391668,0
2004-08-27,16.23,16.324,16.047,16.098,3724172,0
2004-08-30,16.148,16.181,15.914,15.941,4482310,0
2004-08-31,15.923,15.923,15.557,15.639,9070061,0
2004-09-01,15.581,15.872,15.123,15.858,7674931,0
2004-09-02,17.067,17.067,16.656,16.757,18815097,0
2004-09-03,16.794,16.924,16.715,16.757,3927158,0
2004-09-07,16.984,16.984,16.757,16.832,4923501,0
2004-09-08,16.924,17.1,16.607,16.649,6239907,0
2004-09-09,16.607,16.616,16.024,16.107,6948553,0
2004-09-10,16.23,16.815,16.14,16.708,4970595,0
2004-09-13,16.874,16.984,16.565,16.583,4382372,0
2004-09-14,16.443,16.824,16.415,16.708,4671628,0
2004-09-15,16.915,17.059,16.765,16.832,7707765,0
2004-09-16,16.933,17.183,16.924,16.967,6747367,0
2004-09-17,17.025,17.025,16.633,16.699,5216595,0
2004-09-20,16.692,16.749,16.424,16.48,4403340,0
2004-09-21,16.674,16.841,16.59,16.715,4237264,0
2004-09-22,16.715,16.849,16.574,16.649,5567925,0
2004-09-23,16.665,16.815,16.451,16.514,4762818,0
2004-09-24,16.107,16.3,16.107,16.148,8753600,0
2004-09-27,16.09,16.207,15.932,15.982,3236603,0
2004-09-28,15.982,16.047,15.766,15.832,9229547,0
2004-09-29,15.773,16.015,15.773,15.848,5721783,0
2004-09-30,15.756,15.766,15.538,15.564,8601063,0
2004-10-01,15.832,16.125,15.814,15.888,4757664,0
2004-10-04,15.941,16.189,15.905,16.015,6076462,0
2004-10-05,16.006,16.015,15.713,15.814,5142306,0
2004-10-06,15.557,15.95,15.464,15.841,6360570,0
2004-10-07,16.357,16.574,16.181,16.199,9316779,0
2004-10-08,16.148,16.266,15.905,15.982,7313899,0
2004-10-11,15.699,16.056,15.699,15.967,2554917,0
2004-10-12,15.879,16.239,15.73,16.116,6292867,0
2004-10-13,16.081,16.223,15.932,16.056,4718843,0
2004-10-14,16.056,16.173,15.973,16.065,11626534,0
2004-10-15,16.074,16.291,15.897,16.024,6466854,0
2004-10-18,15.897,16.642,15.841,16.583,7270643,0
2004-10-19,16.565,16.692,16.381,16.381,7659238,0
2004-10-20,16.274,16.692,16.216,16.59,5296638,0
2004-10-21,16.523,16.775,16.497,16.684,4542940,0
2004-10-22,16.732,16.891,16.523,16.607,5360987,0
2004-10-25,16.665,16.665,16.443,16.468,5871563,0
2004-10-26,16.468,16.649,16.365,16.507,7008224,0
2004-10-27,16.48,16.784,16.451,16.732,8903385,0
2004-10-28,16.724,16.958,16.708,16.891,4326532,0
2004-10-29,16.883,16.924,16.642,16.674,5844840,0
2004-11-01,16.649,16.859,16.649,16.832,4731545,0
2004-11-02,16.8,17.117,16.749,16.999,5030389,0
2004-11-03,17.1,17.175,16.739,16.891,5557503,0
2004-11-04,17.535,18.526,17.317,18.478,23521596,0
2004-11-05,18.478,19.119,18.46,18.667,29884679,0
2004-11-08,18.526,18.903,18.444,18.777,5582304,0
2004-11-09,18.777,18.903,18.702,18.82,7212646,0
2004-11-10,18.944,19.337,18.944,19.094,9597891,0
2004-11-11,19.153,19.261,18.944,19.204,3953397,0
2004-11-12,19.204,19.395,19.204,19.395,6049018,0
2004-11-15,19.478,19.822,19.41,19.695,5942017,0
2004-11-16,19.638,19.678,19.212,19.285,3570554,0
2004-11-17,19.462,19.671,19.128,19.195,5525508,0
2004-11-18,19.195,19.195,18.811,18.811,7206535,0
2004-11-19,18.752,19.077,18.594,18.944,9298448,0
2004-11-22,18.96,19.021,18.729,18.952,4472477,0
2004-11-23,18.852,19.319,18.852,19.028,3647722,0
2004-11-24,19.111,19.186,19.011,19.044,2591822,0
2004-11-26,19.119,19.237,19.077,19.228,1177046,0
2004-11-29,19.212,19.22,18.686,18.694,4364518,0
2004-11-30,18.702,18.811,18.034,18.235,8983902,0
2004-12-01,18.361,18.861,18.353,18.76,6725200,0
2004-12-02,17.65,18.275,17.65,18.051,14019805,0
2004-12-03,17.842,18.019,17.626,17.926,8846944,0
2004-12-06,17.885,17.885,17.374,17.616,8182154,0
2004-12-07,17.575,17.575,17.208,17.292,5397652,0
2004-12-08,17.351,17.575,17.258,17.525,5840287,0
2004-12-09,17.351,17.433,17.107,17.309,6897505,0
2004-12-10,17.191,17.616,17.016,17.067,6125348,0
2004-12-13,17.274,17.274,16.915,17.007,5722258,0
2004-12-14,16.967,17.175,16.874,17.091,7379925,0
2004-12-15,17.191,17.258,17.083,17.175,5562413,0
2004-12-16,17.091,17.191,16.933,16.991,4355532,0
2004-12-17,16.907,17.234,16.794,16.832,9397903,0
2004-12-20,16.832,16.941,16.607,16.941,7198508,0
2004-12-21,16.941,16.976,16.708,16.915,7537852,0
2004-12-22,16.907,17.368,16.794,17.333,8538879,0
2004-12-23,17.343,17.868,17.282,17.717,8454756,0
2004-12-27,17.725,17.985,17.675,17.734,7533420,0
2004-12-28,17.71,17.71,17.433,17.616,7048371,0
2004-12-29,17.634,17.81,17.601,17.742,3780130,0
2004-12-30,17.65,17.933,17.575,17.918,2828480,0
2004-12-31,17.834,17.909,17.609,17.626,2924820,0
2005-01-03,17.525,17.616,17.401,17.5,6889835,0
2005-01-04,17.451,17.517,17.143,17.234,9038788,0
2005-01-05,17.159,17.467,17.133,17.309,8505800,0
2005-01-06,17.65,17.885,17.433,17.484,11003558,0
2005-01-07,17.282,17.484,17.208,17.292,5202099,0
2005-01-10,17.258,17.484,17.2,17.451,13200804,0
2005-01-11,17.374,17.442,17.258,17.382,3981675,0
2005-01-12,17.361,17.509,17.274,17.5,3296875,0
2005-01-13,17.416,17.467,17.282,17.301,4210304,0
2005-01-14,17.274,17.659,17.234,17.484,8088930,0
2005-01-18,17.374,17.634,17.333,17.525,7429650,0
2005-01-19,17.525,17.552,17.416,17.433,8182393,0
2005-01-20,17.433,17.5,17.374,17.401,6523767,0
2005-01-21,17.509,17.558,17.317,17.409,5279262,0
2005-01-24,17.493,17.493,17.309,17.361,4692003,0
2005-01-25,17.484,17.784,17.442,17.675,5977727,0
2005-01-26,17.667,17.818,17.5,17.742,4624778,0
2005-01-27,17.742,18.792,17.717,18.226,26490747,0
2005-01-28,18.193,18.244,17.985,18.201,5130924,0
2005-01-31,18.318,18.478,18.175,18.369,5362663,0
2005-02-01,18.4,18.4,18.184,18.261,3954234,0
2005-02-02,18.261,18.361,18.144,18.244,6525446,0
2005-02-03,17.941,18.042,17.81,17.892,6872103,0
2005-02-04,18.244,18.244,17.801,17.851,5791399,0
2005-02-07,17.885,18.15,17.86,17.968,2840580,0
2005-02-08,17.968,17.968,17.71,17.892,2674501,0
2005-02-09,17.933,17.933,17.616,17.694,6769175,0
2005-02-10,17.81,18.084,17.684,17.933,5022001,0
2005-02-11,17.951,18.15,17.885,18.103,4219411,0
2005-02-14,18.067,18.084,17.834,17.86,2260147,0
2005-02-15,17.994,18.135,17.918,17.985,4290583,0
2005-02-16,17.985,18.034,17.667,17.918,3210602,0
2005-02-17,17.851,18.003,17.558,17.65,3050515,0
2005-02-18,17.65,17.793,17.401,17.601,3529814,0
2005-02-22,17.517,17.684,17.309,17.317,3865327,0
2005-02-23,17.034,17.742,17.034,17.667,5941420,0
2005-02-24,17.634,17.842,17.343,17.759,3749933,0
2005-02-25,18.353,18.361,17.684,17.766,10386220,0
2005-02-28,17.834,18.051,17.484,17.801,8259078,0
2005-03-01,17.885,17.951,17.759,17.818,5100607,0
2005-03-02,17.818,17.933,17.65,17.742,4064117,0
2005-03-03,17.892,18.058,17.826,17.977,10790749,0
2005-03-04,18.135,18.144,17.909,18.019,3704759,0
2005-03-07,17.958,18.361,17.958,18.275,5650006,0
2005-03-08,18.235,18.293,18.019,18.11,13223565,0
2005-03-09,18.051,18.284,18.034,18.244,10641928,0
2005-03-10,18.302,18.509,18.267,18.484,12791596,0
2005-03-11,18.56,18.93,18.493,18.844,10259688,0
2005-03-14,18.836,18.944,18.686,18.768,6394002,0
2005-03-15,18.738,18.745,18.391,18.502,4320425,0
2005-03-16,18.377,18.444,18.084,18.244,6610524,0
2005-03-17,18.211,18.235,17.901,18.084,4886479,0
2005-03-18,18.093,18.211,17.734,17.933,14929400,0
2005-03-21,18.275,18.302,17.552,17.81,8631737,0
2005-03-22,18.012,18.058,17.734,17.776,6853893,0
2005-03-23,17.759,17.834,17.274,17.626,7891339,0
2005-03-24,17.667,17.818,17.5,17.818,4523402,0
2005-03-28,17.901,18.175,17.876,18.058,5479613,0
2005-03-29,18.012,18.344,17.876,17.977,3805413,0
2005-03-30,17.968,18.344,17.851,18.201,3971011,0
2005-03-31,18.193,18.386,18.076,18.226,5879590,0
2005-04-01,18.211,18.275,17.742,17.951,4973951,0
2005-04-04,18.093,18.235,17.776,17.933,5709318,0
2005-04-05,18.003,18.386,17.985,18.275,8683262,0
2005-04-06,18.484,18.544,18.012,18.034,9858270,0
2005-04-07,17.601,18.336,17.565,18.084,7494836,0
2005-04-08,17.985,18.076,17.868,17.876,3899117,0
2005-04-11,17.876,18.042,17.675,17.851,3349716,0
2005-04-12,17.793,18.261,17.784,18.15,5711234,0
2005-04-13,18.226,18.275,17.818,17.951,13963728,0
2005-04-14,17.868,17.968,17.81,17.81,6574456,0
2005-04-15,17.725,17.86,17.484,17.544,6118402,0
2005-04-18,17.46,17.558,17.282,17.476,6238346,0
2005-04-19,17.484,17.876,17.401,17.834,6993727,0
2005-04-20,17.759,17.793,17.301,17.333,7653483,0
2005-04-21,17.442,17.876,17.425,17.86,6217258,0
2005-04-22,17.694,17.909,17.525,17.766,6329892,0
2005-04-25,17.834,18.318,17.81,18.253,7781457,0
2005-04-26,18.261,18.302,18.144,18.193,4094192,0
2005-04-27,18.193,18.235,17.901,18.168,5579067,0
2005-04-28,18.042,18.244,17.834,17.842,4938599,0
2005-04-29,17.958,18.051,17.46,17.818,6416527,0
2005-05-02,17.776,17.994,17.684,17.818,4833512,0
2005-05-03,17.759,18.11,17.667,17.909,5164472,0
2005-05-04,17.909,18.261,17.818,17.851,6855925,0
2005-05-05,17.717,18.027,17.694,17.851,6282443,0
2005-05-06,17.751,17.909,17.425,17.509,6939804,0
2005-05-09,17.46,17.634,17.351,17.634,7780019,0
2005-05-10,17.634,17.634,17.451,17.46,5365779,0
2005-05-11,17.484,17.675,17.442,17.525,5564691,0
2005-05-12,17.5,17.675,17.442,17.442,5902118,0
2005-05-13,17.451,17.517,16.958,17.191,5449178,0
2005-05-16,17.107,17.552,17.107,17.525,4830640,0
2005-05-17,17.401,17.776,17.401,17.725,6603698,0
2005-05-18,17.81,17.977,17.776,17.977,5151050,0
2005-05-19,17.977,18.235,17.842,18.144,4901454,0
2005-05-20,18.128,18.135,17.525,17.909,11423671,0
2005-05-23,17.968,18.175,17.885,18.051,3139784,0
2005-05-24,18.067,18.067,17.801,17.933,3742985,0
2005-05-25,17.826,18.135,17.742,18.019,4046383,0
2005-05-26,18.034,18.135,17.759,17.826,3375719,0
2005-05-27,17.759,17.868,17.65,17.684,3241158,0
2005-05-31,17.701,17.776,17.484,17.525,3686785,0
2005-06-01,17.442,17.941,17.442,17.793,3434196,0
2005-06-02,16.692,17.818,16.692,17.725,5928841,0
2005-06-03,17.609,17.742,17.317,17.391,3662221,0
2005-06-06,17.374,17.675,17.368,17.552,3801697,0
2005-06-07,17.552,17.734,17.552,17.609,4691521,0
2005-06-08,17.634,17.675,17.433,17.433,4043864,0
2005-06-09,17.451,17.65,17.382,17.592,4281239,0
2005-06-10,17.565,17.694,17.401,17.517,4202270,0
2005-06-13,17.409,17.552,17.401,17.509,4230195,0
2005-06-14,17.401,17.776,17.401,17.766,4008158,0
2005-06-15,17.684,17.751,17.409,17.592,4977902,0
2005-06-16,17.442,17.509,17.374,17.425,5259494,0
2005-06-17,17.616,17.616,17.282,17.484,7782298,0
2005-06-20,17.351,17.409,17.159,17.361,4753591,0
2005-06-21,17.351,17.46,17.191,17.391,3939137,0
2005-06-22,17.409,17.544,17.361,17.425,2919544,0
2005-06-23,17.401,17.476,16.958,16.958,3043206,0
2005-06-24,16.859,16.976,16.607,16.616,5751499,0
2005-06-27,16.607,16.674,16.291,16.316,7517125,0
2005-06-28,16.307,16.708,16.291,16.649,7615857,0
2005-06-29,16.692,16.81,16.616,16.765,5190954,0
2005-06-30,16.633,16.775,16.397,16.48,8519818,0
2005-07-01,16.59,16.616,16.424,16.541,3538684,0
2005-07-05,16.443,17.007,16.443,16.907,5492795,0
2005-07-06,16.907,16.949,16.715,16.883,6998761,0
2005-07-07,17.025,17.734,16.815,17.517,13834790,0
2005-07-08,17.442,17.65,17.274,17.5,5949327,0
2005-07-11,17.525,17.626,17.374,17.476,3651317,0
2005-07-12,17.416,17.616,17.416,17.552,3528497,0
2005-07-13,17.525,17.565,17.333,17.401,5492431,0
2005-07-14,17.442,17.525,17.15,17.274,5361465,0
2005-07-15,17.282,17.343,17.125,17.292,3651079,0
2005-07-18,17.191,17.301,17.133,17.251,1657303,0
2005-07-19,17.266,17.317,17.183,17.282,2656646,0
2005-07-20,17.234,17.476,17.143,17.442,2879284,0
2005-07-21,17.442,17.544,17.282,17.517,4909126,0
2005-07-22,17.525,17.86,17.467,17.826,3994377,0
2005-07-25,17.766,17.851,17.558,17.634,2412806,0
2005-07-26,17.65,17.65,17.351,17.361,3862449,0
2005-07-27,17.433,17.694,17.361,17.65,3094371,0
2005-07-28,17.684,17.958,17.675,17.951,3721179,0
2005-07-29,17.876,17.918,17.609,17.616,2931887,0
2005-08-01,17.65,17.868,17.544,17.801,5565889,0
2005-08-02,17.81,17.842,17.659,17.742,2628732,0
2005-08-03,17.667,17.684,17.282,17.476,3820150,0
2005-08-04,16.9,17.317,16.749,17.266,8367403,0
2005-08-05,17.351,17.382,17.067,17.208,3370447,0
2005-08-08,17.333,18.193,17.067,17.818,11137767,0
2005-08-09,18.027,18.518,17.86,17.909,8314079,0
2005-08-10,18.067,18.361,17.968,18.158,4565465,0
2005-08-11,18.235,18.353,17.784,18.067,4052253,0
2005-08-12,18.042,18.184,17.958,18.051,2894381,0
2005-08-15,18.019,18.093,17.725,18.058,2638552,0
2005-08-16,18.042,18.058,17.391,17.467,3675881,0
2005-08-17,17.401,17.65,17.083,17.083,5362547,0
2005-08-18,17.15,17.343,16.784,16.815,6483389,0
2005-08-19,16.824,16.824,16.167,16.475,13910522,0
2005-08-22,16.48,16.633,16.239,16.334,5191190,0
2005-08-23,16.365,16.468,16.207,16.223,5477338,0
2005-08-24,16.216,16.324,15.941,15.99,7432882,0
2005-08-25,15.967,16.158,15.897,15.941,6645036,0
2005-08-26,15.99,16.039,15.841,15.841,4139845,0
2005-08-29,15.823,16.047,15.73,15.982,4957652,0
2005-08-30,15.914,15.982,15.432,15.615,8922913,0
2005-08-31,15.564,15.867,15.449,15.867,7012418,0
2005-09-01,15.44,15.766,15.288,15.34,14373892,0
2005-09-02,15.34,15.488,15.205,15.457,6742091,0
2005-09-06,15.548,15.814,15.523,15.766,5996539,0
2005-09-07,15.699,15.905,15.631,15.905,3942851,0
2005-09-08,15.982,15.982,15.73,15.773,5190594,0
2005-09-09,15.848,15.848,15.706,15.814,3294238,0
2005-09-12,15.739,15.814,15.656,15.782,3125288,0
2005-09-13,15.564,15.823,15.44,15.682,5364102,0
2005-09-14,15.607,15.682,15.44,15.457,4151709,0
2005-09-15,15.479,15.564,15.187,15.264,4991328,0
2005-09-16,15.271,15.515,14.979,15.023,21364383,0
2005-09-19,15.055,15.073,14.773,14.906,5796072,0
2005-09-20,14.889,15.014,14.438,14.511,7174541,0
2005-09-21,14.422,14.464,14.113,14.203,6941125,0
2005-09-22,14.288,14.638,14.071,14.361,8518981,0
2005-09-23,14.371,14.464,13.937,14.271,7955921,0
2005-09-26,14.478,14.647,14.254,14.345,5109954,0
2005-09-27,14.371,14.438,14.162,14.314,4104738,0
2005-09-28,14.297,14.415,14.122,14.213,4815902,0
2005-09-29,14.221,14.596,14.078,14.445,6230199,0
2005-09-30,14.396,14.673,14.371,14.547,3568640,0
2005-10-03,14.655,14.812,14.471,14.537,4484944,0
2005-10-04,14.578,14.803,14.405,14.422,5395016,0
2005-10-05,14.478,14.478,14.13,14.13,4503397,0
2005-10-06,14.029,14.478,13.978,14.113,7173947,0
2005-10-07,14.221,14.314,13.92,13.961,5612020,0
2005-10-10,14.021,14.045,13.78,13.78,5429404,0
2005-10-11,13.787,13.896,13.485,13.563,6436539,0
2005-10-12,13.563,13.563,13.269,13.503,7470632,0
2005-10-13,13.527,13.554,13.352,13.428,6509870,0
2005-10-14,13.495,13.52,13.336,13.503,5576312,0
2005-10-17,13.495,13.644,13.346,13.536,4181666,0
2005-10-18,13.495,13.554,13.336,13.352,7433603,0
2005-10-19,13.352,13.554,13.269,13.52,4599015,0
2005-10-20,13.477,13.819,13.435,13.511,6131940,0
2005-10-21,13.712,13.854,13.511,13.636,6182628,0
2005-10-24,13.681,14.094,13.681,14.071,5344329,0
2005-10-25,14.036,14.13,13.78,14.021,6700151,0
2005-10-26,13.978,14.288,13.937,14.104,4267581,0
2005-10-27,14.104,14.188,13.804,13.819,4716445,0
2005-10-28,13.836,14.144,13.811,14.078,2840943,0
2005-10-31,14.188,14.511,14.188,14.422,4827763,0
2005-11-01,14.422,14.438,14.18,14.279,3993057,0
2005-11-02,14.288,14.387,14.18,14.188,8306534,0
2005-11-03,14.188,14.854,14.18,14.271,10311451,0
2005-11-04,14.314,14.495,14.271,14.415,9761930,0
2005-11-07,14.478,15.088,14.478,15.088,9396468,0
2005-11-08,15.088,15.088,14.789,15.005,4373023,0
2005-11-09,15.023,15.097,14.889,15.055,3089698,0
2005-11-10,15.031,15.464,14.979,15.464,4006962,0
2005-11-11,15.47,15.497,15.232,15.397,2721113,0
2005-11-14,15.397,15.648,15.256,15.363,3646046,0
2005-11-15,15.232,15.241,14.821,14.922,4741247,0
2005-11-16,14.838,15.187,14.688,15.155,4263264,0
2005-11-17,15.232,15.464,15.232,15.449,3638979,0
2005-11-18,14.188,15.023,13.945,14.237,30708117,0
2005-11-21,14.221,14.612,14.188,14.578,8754441,0
2005-11-22,14.504,15.023,14.471,14.987,9628326,0
2005-11-23,14.987,15.179,14.721,14.756,5344570,0
2005-11-25,14.765,14.94,14.529,14.789,2797802,0
2005-11-28,14.504,14.796,14.431,14.464,8260881,0
2005-11-29,14.487,14.846,14.487,14.765,6147160,0
2005-11-30,14.688,14.773,14.422,14.504,6889478,0
2005-12-01,14.464,14.679,14.321,14.521,6151351,0
2005-12-02,14.854,15.138,14.688,14.846,7646532,0
2005-12-05,14.702,14.747,14.438,14.578,4220851,0
2005-12-06,14.747,14.862,14.663,14.782,4957894,0
2005-12-07,14.765,14.913,14.673,14.773,3931710,0
2005-12-08,14.796,14.854,14.712,14.803,5889177,0
2005-12-09,14.854,14.963,14.702,14.889,4526163,0
2005-12-12,14.88,15.047,14.773,14.812,3746340,0
2005-12-13,14.773,14.931,14.702,14.88,3209162,0
2005-12-14,14.838,15.397,14.812,15.356,6548696,0
2005-12-15,15.348,15.37,15.097,15.172,6619271,0
2005-12-16,15.278,15.515,15.147,15.223,9067302,0
2005-12-19,15.179,15.223,15.005,15.023,3323958,0
2005-12-20,15.023,15.023,14.696,14.765,7194434,0
2005-12-21,14.854,15.005,14.663,14.663,8481598,0
2005-12-22,14.655,14.862,14.537,14.796,4791217,0
2005-12-23,14.812,14.872,14.712,14.721,4603329,0
2005-12-27,14.747,14.94,14.73,14.74,3203291,0
2005-12-28,14.702,14.913,14.702,14.721,4027810,0
2005-12-29,14.696,14.94,14.696,14.862,3259127,0
2005-12-30,14.821,14.906,14.702,14.721,3056027,0
2006-01-03,14.838,14.854,14.438,14.782,6729990,0
2006-01-04,14.73,14.789,14.547,14.702,6559240,0
2006-01-05,14.712,14.963,14.455,14.571,5003066,0
2006-01-06,14.604,14.702,14.305,14.696,5726093,0
2006-01-09,14.604,14.773,14.529,14.702,5468951,0
2006-01-10,14.596,14.638,14.495,14.588,4865745,0
2006-01-11,14.688,15.197,14.621,15.147,12536006,0
2006-01-12,15.031,15.106,14.73,14.906,7745509,0
2006-01-13,14.897,15.031,14.521,14.537,22665685,0
2006-01-17,14.478,14.495,14.297,14.387,5548391,0
2006-01-18,14.353,14.612,14.228,14.345,3755209,0
2006-01-19,14.438,14.478,14.305,14.329,4568341,0
2006-01-20,14.415,14.478,14.154,14.172,5414425,0
2006-01-23,14.136,14.288,14.045,14.104,3564924,0
2006-01-24,14.104,14.688,14.094,14.237,6414852,0
2006-01-25,14.245,14.464,14.078,14.321,5264044,0
2006-01-26,14.329,14.371,14.104,14.288,12153523,0
2006-01-27,14.422,14.547,14.314,14.504,9811062,0
2006-01-30,14.94,15.08,14.773,14.979,10163944,0
2006-01-31,15.023,15.223,14.955,15.097,7800152,0
2006-02-01,15.023,15.271,14.906,15.005,6056932,0
2006-02-02,15.773,15.858,15.187,15.479,18125981,0
2006-02-03,15.314,15.607,15.232,15.548,6777563,0
2006-02-06,15.615,15.699,15.37,15.639,7616699,0
2006-02-07,15.34,15.648,15.271,15.314,4724712,0
2006-02-08,15.523,15.523,15.047,15.138,7872643,0
2006-02-09,15.147,15.397,15.147,15.314,9438883,0
2006-02-10,15.314,15.44,15.179,15.232,7835020,0
2006-02-13,15.232,15.271,14.94,15.023,3518073,0
2006-02-14,15.08,15.314,14.987,15.271,8360573,0
2006-02-15,15.187,15.47,15.097,15.406,5650243,0
2006-02-16,15.47,15.721,15.388,15.615,6630176,0
2006-02-17,15.721,15.791,15.572,15.706,6719088,0
2006-02-21,16.006,16.107,15.773,15.805,8175802,0
2006-02-22,15.888,16.148,15.73,15.973,7674332,0
2006-02-23,16.024,16.207,15.867,15.941,7681764,0
2006-02-24,15.232,15.581,15.163,15.379,14262569,0
2006-02-27,15.379,15.572,15.314,15.515,6416527,0
2006-02-28,15.423,15.47,15.223,15.47,8015597,0
2006-03-01,15.432,15.572,15.348,15.572,7296163,0
2006-03-02,15.031,15.397,15.023,15.256,8424322,0
2006-03-03,15.147,15.406,15.114,15.249,3847831,0
2006-03-06,15.187,15.241,14.979,14.997,6927464,0
2006-03-07,14.897,14.971,14.478,14.663,10143937,0
2006-03-08,14.596,14.872,14.405,14.765,9652411,0
2006-03-09,14.747,15.147,14.673,14.803,7370095,0
2006-03-10,14.821,15.073,14.812,15.031,7418748,0
2006-03-13,15.023,15.08,14.688,14.979,4758385,0
2006-03-14,14.94,15.249,14.906,15.241,6788827,0
2006-03-15,15.241,15.264,15.132,15.179,3897319,0
2006-03-16,15.179,15.348,15.147,15.232,5263328,0
2006-03-17,15.332,15.34,15.172,15.205,5490396,0
2006-03-20,15.163,15.323,15.155,15.232,2625854,0
2006-03-21,15.264,15.288,14.997,15.014,3903309,0
2006-03-22,14.963,15.288,14.963,15.241,2604043,0
2006-03-23,15.155,15.305,15.138,15.256,3330065,0
2006-03-24,15.187,15.241,15.106,15.147,2937876,0
2006-03-27,15.106,15.37,15.097,15.314,3656832,0
2006-03-28,15.37,15.37,15.08,15.132,4703863,0
2006-03-29,15.123,15.213,15.047,15.047,4513463,0
2006-03-30,14.997,15.348,14.979,15.305,5555104,0
2006-03-31,15.249,15.691,15.187,15.589,8598310,0
2006-04-03,15.923,15.941,15.415,15.432,8841075,0
2006-04-04,15.406,15.672,15.305,15.607,4461457,0
2006-04-05,15.607,15.73,15.488,15.572,4489497,0
2006-04-06,15.249,15.572,15.223,15.497,9302522,0
2006-04-07,15.615,15.615,15.179,15.197,6199401,0
2006-04-10,15.187,15.197,14.773,14.913,7540727,0
2006-04-11,14.872,15.08,14.756,14.979,6583087,0
2006-04-12,14.655,15.023,14.655,14.782,6635328,0
2006-04-13,14.789,14.88,14.721,14.747,8143571,0
2006-04-17,14.721,14.854,14.471,14.647,5342175,0
2006-04-18,14.638,14.854,14.612,14.765,5958795,0
2006-04-19,14.773,14.94,14.73,14.862,7520958,0
2006-04-20,14.88,15.023,14.854,14.971,5187121,0
2006-04-21,15.08,15.08,14.854,14.955,4635683,0
2006-04-24,14.955,15.047,14.889,14.963,4419995,0
2006-04-25,14.979,15.088,14.88,15.031,4273688,0
2006-04-26,15.014,15.232,14.997,15.038,7608187,0
2006-04-27,15.023,15.106,14.94,15.014,6017992,0
2006-04-28,14.971,15.114,14.963,15.097,6345592,0
2006-05-01,15.163,15.314,15.08,15.147,7793562,0
2006-05-02,15.179,15.223,15.014,15.038,6970000,0
2006-05-03,15.038,15.08,15.005,15.047,6838555,0
2006-05-04,15.397,15.432,15.047,15.155,5596924,0
2006-05-05,15.147,15.332,15.023,15.332,4704944,0
2006-05-08,15.356,15.739,15.332,15.432,8085336,0
2006-05-09,15.379,15.423,15.223,15.278,4762700,0
2006-05-10,15.223,15.297,15.08,15.232,5525983,0
2006-05-11,15.132,15.187,15.005,15.023,4962566,0
2006-05-12,15.023,15.064,14.854,14.897,6895109,0
2006-05-15,14.913,15.097,14.846,15.031,4737534,0
2006-05-16,14.997,15.08,14.979,14.987,7389748,0
2006-05-17,14.906,15.005,14.821,14.862,6307365,0
2006-05-18,14.913,15.023,14.812,14.955,7102165,0
2006-05-19,15.44,15.672,15.256,15.423,12584179,0
2006-05-22,15.34,15.607,15.123,15.548,7008346,0
2006-05-23,15.598,15.756,15.523,15.538,9644979,0
2006-05-24,15.548,15.548,15.088,15.249,5581585,0
2006-05-25,15.256,15.348,15.132,15.241,3783483,0
2006-05-26,15.297,15.37,15.187,15.305,2787616,0
2006-05-30,15.187,15.197,14.906,14.963,4429465,0
2006-05-31,14.979,15.213,14.922,15.187,5527419,0
2006-06-01,15.106,15.264,14.897,15.023,5824111,0
2006-06-02,14.997,15.014,14.529,14.931,7653363,0
2006-06-05,14.862,14.897,14.537,14.537,3747054,0
2006-06-06,14.511,14.773,14.378,14.578,5249668,0
2006-06-07,14.631,14.765,14.578,14.655,4985093,0
2006-06-08,14.604,14.688,14.438,14.529,5196465,0
2006-06-09,14.504,14.955,14.464,14.846,5865452,0
2006-06-12,14.846,14.854,14.487,14.504,3602789,0
2006-06-13,14.504,14.747,14.361,14.438,4692122,0
2006-06-14,14.422,14.631,14.336,14.396,4777677,0
2006-06-15,14.396,14.773,14.378,14.673,7792359,0
2006-06-16,14.679,14.829,14.596,14.688,6695119,0
2006-06-19,14.796,14.88,14.455,14.521,4022060,0
2006-06-20,14.487,14.747,14.405,14.696,4708418,0
2006-06-21,14.663,14.721,14.529,14.588,7384235,0
2006-06-22,14.565,14.621,14.415,14.521,4101144,0
2006-06-23,14.495,14.712,14.445,14.631,2761857,0
2006-06-26,14.604,14.73,14.422,14.438,3745980,0
2006-06-27,14.396,14.455,14.094,14.122,7918418,0
2006-06-28,14.213,14.314,14.045,14.094,3219708,0
2006-06-29,14.188,14.571,14.104,14.555,3708475,0
2006-06-30,14.495,14.555,14.405,14.521,4936803,0
2006-07-03,14.631,14.688,14.314,14.387,1942129,0
2006-07-05,14.396,14.478,14.13,14.213,5640897,0
2006-07-06,14.213,14.271,14.004,14.144,5604949,0
2006-07-07,14.154,14.18,13.787,13.87,7241290,0
2006-07-10,13.896,14.812,13.887,14.663,9723106,0
2006-07-11,14.578,14.702,14.188,14.431,6664565,0
2006-07-12,14.478,14.565,14.029,14.144,6130984,0
2006-07-13,14.104,14.162,13.52,13.78,6889119,0
2006-07-14,13.787,13.795,13.411,13.654,4897981,0
2006-07-17,13.686,13.92,13.644,13.672,9125299,0
2006-07-18,13.662,13.811,13.278,13.536,6795176,0
2006-07-19,13.563,14.021,13.563,13.961,8489026,0
2006-07-20,13.961,14.188,13.727,13.745,7538211,0
2006-07-21,13.752,13.78,13.554,13.572,5190233,0
2006-07-24,13.572,14.254,13.572,14.021,6505319,0
2006-07-25,14.094,14.314,13.896,14.087,8406824,0
2006-07-26,14.136,14.271,13.961,14.194,5003669,0
2006-07-27,14.245,14.321,13.771,13.811,3760719,0
2006-07-28,13.937,14.378,13.854,14.288,5211802,0
2006-07-31,14.279,14.74,14.279,14.478,7000678,0
2006-08-01,14.329,14.336,14.078,14.094,6290111,0
2006-08-02,13.396,14.604,13.396,14.288,4529878,0
2006-08-03,13.771,14.029,13.563,13.862,12080911,0
2006-08-04,14.071,14.228,13.879,13.978,4840824,0
2006-08-07,13.978,14.122,13.879,14.104,3817874,0
2006-08-08,14.13,14.18,13.845,14.021,7935796,0
2006-08-09,14.078,14.18,13.836,13.854,4329290,0
2006-08-10,13.828,14.122,13.828,14.029,4214615,0
2006-08-11,13.978,14.172,13.945,14.104,4038711,0
2006-08-14,14.13,14.288,14.13,14.188,8250214,0
2006-08-15,14.188,14.438,14.122,14.396,3898395,0
2006-08-16,14.353,14.588,14.279,14.504,4658569,0
2006-08-17,14.529,14.789,14.353,14.438,6252604,0
2006-08-18,14.036,14.036,13.737,13.896,25027319,0
2006-08-21,13.811,14.162,13.811,14.078,6388006,0
2006-08-22,14.113,14.162,13.978,14.021,9718914,0
2006-08-23,13.978,14.053,13.752,13.787,10465303,0
2006-08-24,13.78,13.854,13.695,13.828,10006975,0
2006-08-25,13.752,13.987,13.727,13.862,7951251,0
2006-08-28,13.913,14.213,13.87,14.062,5034937,0
2006-08-29,14.13,14.245,14.078,14.154,6591473,0
2006-08-30,14.194,14.415,14.154,14.371,9510060,0
2006-08-31,14.314,14.314,13.996,14.029,19010168,0
2006-09-01,14.136,14.188,14.029,14.104,5553426,0
2006-09-05,14.162,14.203,13.945,13.978,12262089,0
2006-09-06,13.987,14.144,13.862,14.122,12447219,0
2006-09-07,14.122,14.188,13.945,13.961,13664044,0
2006-09-08,13.862,14.113,13.695,14.104,6288917,0
2006-09-11,14.062,14.245,13.996,14.104,11443923,0
2006-09-12,14.18,14.464,14.18,14.254,12444581,0
2006-09-13,14.495,14.679,14.495,14.588,15173128,0
2006-09-14,14.596,14.838,14.578,14.756,17915567,0
2006-09-15,14.897,15.005,14.756,14.955,9831189,0
2006-09-18,15.023,15.423,14.987,15.197,17321593,0
2006-09-19,15.256,15.397,15.097,15.155,6780915,0
2006-09-20,15.264,15.415,15.179,15.305,7046330,0
2006-09-21,15.305,15.388,15.138,15.155,5689907,0
2006-09-22,15.088,15.379,15.047,15.348,4032484,0
2006-09-25,15.432,15.615,15.379,15.415,6970961,0
2006-09-26,15.464,15.557,15.379,15.44,3695772,0
2006-09-27,15.773,16.223,15.773,15.914,13266701,0
2006-09-28,15.914,16.14,15.872,15.996,12542600,0
2006-09-29,15.867,16.081,15.799,15.814,5671092,0
2006-10-02,15.967,16.024,15.748,15.799,5181366,0
2006-10-03,15.773,16.107,15.639,16.032,10214031,0
2006-10-04,16.039,16.274,16.024,16.223,6973475,0
2006-10-05,16.158,16.158,15.73,16.074,10305461,0
2006-10-06,16.107,16.189,15.879,15.914,7627602,0
2006-10-09,15.99,16.09,15.773,16.065,11836349,0
2006-10-10,16.065,16.468,16.032,16.372,8996368,0
2006-10-11,16.334,16.642,16.189,16.533,6308805,0
2006-10-12,16.533,16.674,16.406,16.533,4647788,0
2006-10-13,16.46,16.625,16.372,16.565,4128341,0
2006-10-16,16.388,16.388,16.024,16.266,7509694,0
2006-10-17,16.098,16.274,15.941,16.239,5552949,0
2006-10-18,16.249,16.468,16.207,16.324,7955684,0
2006-10-19,16.46,16.583,16.223,16.249,5640298,0
2006-10-20,16.633,16.642,15.888,16.107,9442478,0
2006-10-23,16.541,16.8,15.823,16.739,12090498,0
2006-10-24,16.625,16.715,16.533,16.642,6676312,0
2006-10-25,16.642,16.732,16.415,16.468,5406880,0
2006-10-26,16.665,17.251,16.443,17.117,18968112,0
2006-10-27,17.175,17.391,17.007,17.292,12030582,0
2006-10-30,17.183,17.65,17.15,17.601,12566085,0
2006-10-31,17.525,17.851,17.282,17.544,12848391,0
2006-11-01,17.552,17.601,17.15,17.226,8269268,0
2006-11-02,16.074,16.342,15.941,16.274,20581921,0
2006-11-03,16.397,16.48,16.223,16.334,7867734,0
2006-11-06,16.342,16.633,16.223,16.274,7465479,0
2006-11-07,16.342,16.357,15.897,16.266,9463690,0
2006-11-08,15.95,16.381,15.95,16.257,5263928,0
2006-11-09,16.223,16.715,16.223,16.708,11234944,0
2006-11-10,16.357,16.967,16.23,16.849,8640602,0
2006-11-13,16.765,16.9,16.541,16.565,4687087,0
2006-11-14,16.684,16.784,16.559,16.633,8583449,0
2006-11-15,16.649,16.874,16.616,16.708,5433959,0
2006-11-16,16.692,16.732,16.307,16.523,9918662,0
2006-11-17,16.274,16.784,16.239,16.533,13262269,0
2006-11-20,16.523,16.523,16.09,16.199,8147286,0
2006-11-21,16.158,16.189,15.832,15.888,10434751,0
2006-11-22,16.024,16.158,15.832,16.065,7585422,0
2006-11-24,15.959,16.132,15.941,16.107,2182978,0
2006-11-27,16.189,16.307,15.905,15.914,11461294,0
2006-11-28,15.879,15.888,15.748,15.872,6236789,0
2006-11-29,15.879,16.266,15.823,15.914,7897688,0
2006-11-30,15.44,15.799,15.356,15.622,12727248,0
2006-12-01,15.631,15.905,15.488,15.589,8568950,0
2006-12-04,15.622,15.888,15.507,15.823,3378002,0
2006-12-05,15.773,15.905,15.639,15.766,3907627,0
2006-12-06,15.639,15.823,15.639,15.799,3737473,0
2006-12-07,15.858,16.924,15.858,16.342,21578865,0
2006-12-08,16.342,16.533,16.23,16.406,8484112,0
2006-12-11,16.443,16.607,16.365,16.46,6525090,0
2006-12-12,16.46,16.507,16.223,16.316,4302570,0
2006-12-13,16.48,16.514,16.23,16.334,3907142,0
2006-12-14,16.732,17.025,16.541,16.924,8481838,0
2006-12-15,17.091,17.274,16.933,17.007,10410546,0
2006-12-18,17.107,17.274,16.775,16.849,4730585,0
2006-12-19,17.1,17.1,16.625,16.841,4341153,0
2006-12-20,16.357,16.841,16.357,16.656,3854182,0
2006-12-21,17.059,17.258,16.443,16.607,2975262,0
2006-12-22,16.607,16.775,16.607,16.649,2909118,0
2006-12-26,16.865,16.941,16.316,16.565,2688399,0
2006-12-27,16.674,16.692,16.357,16.559,3991380,0
2006-12-28,16.533,16.81,16.443,16.559,3096170,0
2006-12-29,16.565,16.565,16.181,16.274,4415564,0
2007-01-03,16.541,16.775,16.024,16.116,10350511,0
2007-01-04,15.766,16.48,15.607,16.223,10154001,0
2007-01-05,16.239,16.342,15.699,15.766,12972654,0
2007-01-08,15.766,17.558,15.598,16.907,35041485,0
2007-01-09,16.9,16.976,16.48,16.849,18582996,0
2007-01-10,16.8,16.81,16.488,16.724,9029677,0
2007-01-11,16.656,17.309,15.44,17.117,12866249,0
2007-01-12,17.025,17.266,16.9,16.941,7781337,0
2007-01-16,16.859,16.859,16.616,16.699,7952686,0
2007-01-17,16.724,16.874,16.514,16.574,5592369,0
2007-01-18,16.891,16.891,16.48,16.625,9103248,0
2007-01-19,16.739,16.775,16.424,16.692,8757436,0
2007-01-22,16.616,16.715,16.46,16.607,8084014,0
2007-01-23,16.984,16.984,16.015,16.074,16139996,0
2007-01-24,16.065,16.307,16.032,16.173,8509158,0
2007-01-25,16.443,16.443,15.897,16.015,16126576,0
2007-01-26,15.967,16.006,15.672,15.888,8713818,0
2007-01-29,15.858,15.858,15.622,15.699,9017936,0
2007-01-30,15.799,15.967,15.73,15.888,7176339,0
2007-01-31,15.879,16.158,15.748,15.996,6127628,0
2007-02-01,16.006,16.415,15.914,16.35,9484054,0
2007-02-02,16.281,16.281,16.015,16.249,7700335,0
2007-02-05,16.249,16.35,15.982,16.065,6579852,0
2007-02-06,16.065,16.249,15.932,16.189,7530662,0
2007-02-07,16.189,16.307,16.032,16.065,6144523,0
2007-02-08,16.649,16.775,16.433,16.48,14058749,0
2007-02-09,16.488,16.559,16.199,16.316,4788100,0
2007-02-12,16.334,16.475,16.291,16.406,3998871,0
2007-02-13,16.443,16.8,16.433,16.656,7827661,0
2007-02-14,16.692,16.849,16.599,16.656,6345441,0
2007-02-15,16.674,16.708,16.574,16.684,4640594,0
2007-02-16,16.642,16.81,16.574,16.708,7413958,0
2007-02-20,16.656,16.907,16.607,16.794,5608423,0
2007-02-21,16.765,16.765,16.55,16.674,5911463,0
2007-02-22,16.715,16.891,16.468,16.616,6001814,0
2007-02-23,16.625,16.692,16.443,16.533,4647426,0
2007-02-26,16.692,16.81,16.381,16.397,4934990,0
2007-02-27,16.35,16.35,15.615,15.805,6622624,0
2007-02-28,15.858,16.116,15.197,16.015,9404012,0
2007-03-01,15.773,16.125,15.479,15.879,9081506,0
2007-03-02,15.739,15.773,15.097,15.356,18190087,0
2007-03-05,15.449,15.449,14.854,14.922,10077373,0
2007-03-06,15.197,15.232,14.829,15.014,13484426,0
2007-03-07,14.971,15.147,14.862,15.014,7881275,0
2007-03-08,15.179,15.187,14.889,14.979,7383638,0
2007-03-09,15.031,15.147,14.74,14.889,9295416,0
2007-03-12,14.829,15.123,14.782,15.088,8184671,0
2007-03-13,14.931,14.979,14.596,14.638,12334939,0
2007-03-14,14.655,14.796,14.378,14.571,12817916,0
2007-03-15,14.571,14.696,14.555,14.631,6421920,0
2007-03-16,14.631,14.688,14.565,14.604,7778581,0
2007-03-19,14.604,14.679,14.504,14.571,8118509,0
2007-03-20,14.537,14.612,14.537,14.612,4784578,0
2007-03-21,14.596,14.821,14.578,14.821,8009572,0
2007-03-22,14.655,15.205,14.655,14.948,12308577,0
2007-03-23,15.088,15.088,14.782,14.897,6636406,0
2007-03-26,14.906,14.997,14.73,14.922,6193168,0
2007-03-27,14.897,14.913,14.73,14.862,6684246,0
2007-03-28,14.747,14.773,14.521,14.604,6749782,0
2007-03-29,14.537,14.721,14.378,14.464,7298525,0
2007-03-30,14.431,14.578,14.279,14.361,7267767,0
2007-04-02,14.371,14.521,14.361,14.478,8720691,0
2007-04-03,14.511,14.838,14.445,14.838,9829035,0
2007-04-04,14.789,15.097,14.73,14.872,10920282,0
2007-04-05,14.803,14.897,14.688,14.721,5605309,0
2007-04-09,14.987,15.423,14.431,15.348,14703921,0
2007-04-10,15.34,15.464,15.155,15.305,8395002,0
2007-04-11,15.607,15.832,15.432,15.538,15348736,0
2007-04-12,15.691,15.756,15.213,15.531,10314593,0
2007-04-13,15.73,15.73,15.305,15.415,12298374,0
2007-04-16,15.497,15.841,15.397,15.713,9802532,0
2007-04-17,15.691,15.766,15.557,15.615,6720211,0
2007-04-18,15.665,15.665,15.415,15.557,5560494,0
2007-04-19,15.713,15.713,15.432,15.47,8012853,0
2007-04-20,15.706,15.823,15.548,15.823,6312507,0
2007-04-23,15.799,15.95,15.672,15.782,7361454,0
2007-04-24,15.572,15.739,15.415,15.639,7441123,0
2007-04-25,15.639,15.665,15.47,15.523,4409044,0
2007-04-26,15.457,15.523,15.249,15.332,8238563,0
2007-04-27,15.314,15.379,15.232,15.278,4241941,0
2007-04-30,15.249,15.332,14.979,14.979,8311616,0
2007-05-01,14.906,15.064,14.631,14.702,15402484,0
2007-05-02,14.862,15.572,14.773,15.314,12443192,0
2007-05-03,15.278,15.379,15.064,15.232,6411631,0
2007-05-04,15.205,15.523,15.064,15.44,7760427,0
2007-05-07,15.406,15.449,15.288,15.332,4179136,0
2007-05-08,15.256,15.332,15.106,15.132,7257817,0
2007-05-09,15.064,15.457,15.055,15.379,8399395,0
2007-05-10,14.955,15.699,14.94,15.256,12352938,0
2007-05-11,15.323,15.37,15.097,15.288,5685713,0
2007-05-14,15.249,15.415,15.155,15.264,5616709,0
2007-05-15,15.205,15.397,15.073,15.097,8055953,0
2007-05-16,15.138,15.256,15.064,15.155,5676603,0
2007-05-17,15.132,15.256,15.08,15.232,4788054,0
2007-05-18,15.379,15.531,15.256,15.388,5219493,0
2007-05-21,15.388,15.557,15.348,15.415,8773871,0
2007-05-22,15.415,15.47,15.256,15.363,4051289,0
2007-05-23,15.348,15.564,15.297,15.332,6719801,0
2007-05-24,15.256,15.479,15.097,15.264,7486452,0
2007-05-25,15.356,15.572,15.163,15.172,10259438,0
2007-05-29,15.187,15.557,15.187,15.34,5462240,0
2007-05-30,15.213,15.515,15.213,15.44,5916376,0
2007-05-31,15.423,15.564,15.379,15.457,7886851,0
2007-06-01,15.457,15.739,15.432,15.449,5659949,0
2007-06-04,15.356,15.598,15.356,15.488,4603810,0
2007-06-05,15.37,15.379,15.241,15.348,6335929,0
2007-06-06,15.348,15.397,15.163,15.323,7208255,0
2007-06-07,15.406,15.598,15.073,15.138,8265307,0
2007-06-08,15.114,15.415,15.097,15.415,7099711,0
2007-06-11,15.37,15.748,15.34,15.665,9903806,0
2007-06-12,15.538,15.73,15.523,15.648,12765949,0
2007-06-13,15.665,15.841,15.656,15.832,8503885,0
2007-06-14,15.841,15.923,15.699,15.897,9587228,0
2007-06-15,15.95,15.973,15.766,15.832,8786212,0
2007-06-18,15.858,15.967,15.814,15.888,6974724,0
2007-06-19,15.858,16.274,15.773,16.189,16873018,0
2007-06-20,16.098,16.239,15.941,15.982,15439983,0
2007-06-21,15.982,16.334,15.799,16.239,8551669,0
2007-06-22,16.239,16.406,16.047,16.14,14526979,0
2007-06-25,16.065,16.189,15.888,15.959,10061781,0
2007-06-26,16.074,16.148,15.832,16.024,7629110,0
2007-06-27,15.858,16.148,15.823,16.098,6764261,0
2007-06-28,16.056,16.148,15.95,15.967,10157899,0
2007-06-29,16.032,16.065,15.914,15.941,8084068,0
2007-07-02,16.056,16.098,15.967,16.074,8276003,0
2007-07-03,16.065,16.098,16.024,16.056,4037412,0
2007-07-05,16.015,16.09,15.982,16.024,5132942,0
2007-07-06,15.959,16.056,15.841,16.039,6370838,0
2007-07-09,15.967,16.024,15.773,15.823,8885220,0
2007-07-10,15.799,16.032,15.47,15.538,8682050,0
2007-07-11,15.941,15.941,15.406,15.581,8257046,0
2007-07-12,15.147,15.905,15.147,15.47,14049532,0
2007-07-13,15.44,15.531,15.106,15.488,8997925,0
2007-07-16,15.356,15.791,15.356,15.782,9521893,0
2007-07-17,15.748,15.791,15.672,15.672,6074947,0
2007-07-18,15.457,15.841,15.356,15.497,8291861,0
2007-07-19,15.531,15.656,15.507,15.607,4738733,0
2007-07-20,15.648,15.73,15.44,15.548,7428691,0
2007-07-23,15.572,15.739,15.379,15.406,5706203,0
2007-07-24,15.639,15.639,14.963,14.997,8088701,0
2007-07-25,15.031,15.114,14.578,14.756,12366496,0
2007-07-26,14.663,14.702,13.978,14.113,12834969,0
2007-07-27,14.464,15.047,14.172,14.846,19975473,0
2007-07-30,14.838,14.889,14.504,14.696,9693568,0
2007-07-31,14.188,14.997,14.188,14.353,8433217,0
2007-08-01,14.353,14.422,14.062,14.297,9257141,0
2007-08-02,14.279,14.529,14.194,14.361,8719717,0
2007-08-03,14.361,14.361,13.719,13.719,8700352,0
2007-08-06,13.92,13.937,13.171,13.361,20777242,0
2007-08-07,13.352,13.503,13.161,13.378,18739963,0
2007-08-08,13.435,13.435,13.044,13.128,16976017,0
2007-08-09,13.586,13.819,12.936,13.069,30291727,0
2007-08-10,13.052,14.078,12.684,13.978,23871725,0
2007-08-13,14.188,14.504,14.188,14.345,11800758,0
2007-08-14,14.471,14.504,13.955,13.955,11229671,0
2007-08-15,13.955,14.237,13.712,13.811,12886492,0
2007-08-16,13.686,13.969,13.378,13.577,16797717,0
2007-08-17,13.987,14.504,13.896,14.415,15328058,0
2007-08-20,14.471,14.647,14.387,14.511,7393226,0
2007-08-21,14.521,14.756,14.415,14.712,7810816,0
2007-08-22,14.773,14.963,14.422,14.588,11462015,0
2007-08-23,14.721,14.796,14.336,14.521,9257824,0
2007-08-24,15.023,15.457,14.963,15.449,18506301,0
2007-08-27,15.515,15.531,15.264,15.278,7933323,0
2007-08-28,15.44,15.457,15.064,15.08,10362977,0
2007-08-29,15.213,15.639,15.08,15.581,6645755,0
2007-08-30,15.363,15.572,15.297,15.47,5347449,0
2007-08-31,15.497,15.823,15.497,15.656,8464703,0
2007-09-04,15.858,15.99,15.557,15.791,9119547,0
2007-09-05,15.713,15.95,15.323,15.867,11775598,0
2007-09-06,15.872,15.923,15.187,15.232,15691127,0
2007-09-07,15.023,15.106,14.796,14.971,13809752,0
2007-09-10,14.913,15.014,14.571,14.782,11723126,0
2007-09-11,14.812,15.064,14.796,15.023,9280472,0
2007-09-12,15.005,15.08,14.922,14.922,13205722,0
2007-09-13,15.005,15.271,14.862,15.138,12088227,0
2007-09-14,14.897,15.138,14.829,15.023,8403113,0
2007-09-17,14.854,15.055,14.789,14.971,6679147,0
2007-09-18,14.838,15.598,14.838,15.497,10305935,0
2007-09-19,15.639,15.858,15.572,15.791,11479023,0
2007-09-20,15.672,15.73,15.132,15.213,11634533,0
2007-09-21,15.205,15.581,15.114,15.479,13363105,0
2007-09-24,15.397,15.607,15.271,15.332,12376617,0
2007-09-25,15.314,15.314,14.829,15.014,11808740,0
2007-09-26,15.014,15.44,15.014,15.223,10196778,0
2007-09-27,15.172,15.538,15.147,15.271,7554984,0
2007-09-28,15.314,15.47,15.106,15.388,9372061,0
2007-10-01,15.388,15.538,15.241,15.44,9962399,0
2007-10-02,15.44,15.848,15.406,15.791,9233644,0
2007-10-03,15.691,15.739,15.406,15.557,10637018,0
2007-10-04,15.622,15.756,15.288,15.356,10347307,0
2007-10-05,15.47,15.914,15.314,15.782,8578297,0
2007-10-08,15.766,15.814,15.507,15.73,7009476,0
2007-10-09,15.721,15.848,15.672,15.841,12178570,0
2007-10-10,15.773,16.223,15.766,16.132,11867620,0
2007-10-11,15.773,16.468,15.648,15.905,12446014,0
2007-10-12,15.841,16.081,15.782,15.867,4952019,0
2007-10-15,15.99,15.99,15.557,15.739,7688234,0
2007-10-16,15.73,15.773,15.44,15.479,5881270,0
2007-10-17,15.665,15.841,15.278,15.363,6874379,0
2007-10-18,15.213,15.348,14.955,15.256,9872286,0
2007-10-19,15.179,15.223,14.773,14.812,9250877,0
2007-10-22,14.596,15.223,14.464,15.073,6642039,0
2007-10-23,15.213,15.564,14.765,15.005,6058729,0
2007-10-24,15.038,15.132,14.688,15.08,6818424,0
2007-10-25,15.197,15.449,15.023,15.271,7585728,0
2007-10-26,15.457,15.773,15.305,15.531,10331530,0
2007-10-29,15.406,15.706,15.406,15.581,5575954,0
2007-10-30,15.581,15.791,15.479,15.672,4557079,0
2007-10-31,15.682,15.858,15.497,15.773,5338098,0
2007-11-01,15.615,15.615,15.064,15.064,8770736,0
2007-11-02,15.163,15.232,14.931,15.197,8260998,0
2007-11-05,14.922,15.179,14.922,15.038,7929125,0
2007-11-06,15.223,15.672,15.073,15.622,6680940,0
2007-11-07,15.356,15.672,15.114,15.147,10043829,0
2007-11-08,15.905,16.692,15.631,16.158,19285476,0
2007-11-09,15.814,16.443,15.814,16.173,12266261,0
2007-11-12,15.95,16.859,15.95,16.649,10772451,0
2007-11-13,16.757,17.309,16.715,17.159,10891490,0
2007-11-14,17.034,17.351,16.616,16.633,7648806,0
2007-11-15,16.541,16.9,16.523,16.625,6842835,0
2007-11-16,16.784,16.865,16.397,16.765,7842649,0
2007-11-19,16.625,16.757,16.274,16.424,9267018,0
2007-11-20,16.424,16.949,16.372,16.859,20803852,0
2007-11-21,16.665,17.107,15.615,15.823,16181818,0
2007-11-23,15.897,16.116,15.388,15.766,5915539,0
2007-11-26,15.799,16.032,15.589,15.622,9885190,0
2007-11-27,15.672,16.107,15.672,15.841,10193750,0
2007-11-28,15.858,16.9,15.858,16.775,12852706,0
2007-11-29,16.692,16.692,16.443,16.599,10851336,0
2007-11-30,16.765,17.125,16.765,17.025,15312106,0
2007-12-03,16.849,17.191,16.849,17.125,9613469,0
2007-12-04,16.991,17.442,16.794,17.351,10564959,0
2007-12-05,17.467,17.525,16.656,16.907,11832153,0
2007-12-06,17.251,18.067,16.784,17.784,18237685,0
2007-12-07,17.851,18.302,17.734,18.003,13988727,0
2007-12-10,18.019,18.076,17.46,17.958,12489606,0
2007-12-11,17.951,17.951,16.841,17.05,13695789,0
2007-12-12,17.2,17.826,17.067,17.442,15088937,0
2007-12-13,17.391,17.941,17.243,17.868,10658947,0
2007-12-14,17.885,17.918,17.451,17.675,11615917,0
2007-12-17,17.565,18.076,17.565,17.834,11446380,0
2007-12-18,17.926,18.253,17.616,18.076,10917746,0
2007-12-19,18.12,18.267,17.759,17.941,7507850,0
2007-12-20,18.11,18.302,17.476,17.725,12456821,0
2007-12-21,17.941,18.193,17.717,18.158,13483027,0
2007-12-24,18.158,18.361,18.128,18.253,3527132,0
2007-12-26,18.377,18.377,17.544,17.793,6485279,0
2007-12-27,17.766,17.81,17.552,17.592,4025930,0
2007-12-28,17.558,17.933,17.552,17.826,8005013,0
2007-12-31,17.742,17.994,17.609,17.759,7905600,0
2008-01-02,17.717,17.734,16.933,16.958,11684234,0
2008-01-03,17.041,17.382,16.924,16.999,15230066,0
2008-01-04,16.625,16.765,16.015,16.406,16734167,0
2008-01-07,16.475,16.891,16.23,16.708,11648844,0
2008-01-08,16.757,16.924,15.314,16.132,9723220,0
2008-01-09,16.207,16.207,15.457,16.148,13724264,0
2008-01-10,15.507,15.631,14.655,14.997,27311163,0
2008-01-11,14.829,14.829,14.203,14.353,15144636,0
2008-01-14,14.495,14.655,14.387,14.631,12157396,0
2008-01-15,14.431,14.571,14.13,14.203,9037049,0
2008-01-16,14.104,14.796,14.053,14.555,9648436,0
2008-01-17,14.631,15.073,14.144,14.203,15244608,0
2008-01-18,14.336,14.955,14.221,14.378,16514546,0
2008-01-22,13.654,14.971,13.654,14.756,15922258,0
2008-01-23,14.438,15.691,14.203,15.507,20446390,0
2008-01-24,15.589,15.691,14.906,15.34,19804251,0
2008-01-25,15.488,15.848,14.647,14.854,12254565,0
2008-01-28,14.846,15.397,14.721,15.37,11241279,0
2008-01-29,15.37,15.814,15.138,15.756,7853615,0
2008-01-30,15.721,15.805,15.271,15.37,10916076,0
2008-01-31,15.163,16.3,14.963,15.932,12558589,0
2008-02-01,15.941,16.249,15.814,16.14,8510577,0
2008-02-04,16.081,16.199,15.47,15.631,8054788,0
2008-02-05,15.323,15.706,15.097,15.163,10776329,0
2008-02-06,15.288,15.814,15.114,15.297,12499330,0
2008-02-07,15.249,16.565,15.249,16.397,14183964,0
2008-02-08,16.281,16.859,16.125,16.507,14762583,0
2008-02-11,16.533,16.674,16.249,16.674,11693793,0
2008-02-12,16.739,17.05,16.523,16.642,7698725,0
2008-02-13,16.732,16.967,16.48,16.739,8978876,0
2008-02-14,16.59,16.684,16.015,16.216,10091139,0
2008-02-15,16.065,16.475,15.967,16.443,10428315,0
2008-02-19,16.488,16.684,15.982,16.047,9741722,0
2008-02-20,16.074,16.388,16.032,16.316,19984062,0
2008-02-21,16.35,16.559,16.039,16.098,10050214,0
2008-02-22,16.207,16.451,16.015,16.451,7566458,0
2008-02-25,16.443,16.692,16.291,16.656,17179093,0
2008-02-26,16.583,17.034,16.583,16.915,17533665,0
2008-02-27,16.849,16.907,16.342,16.583,11389625,0
2008-02-28,16.507,16.684,16.039,16.23,10664437,0
2008-02-29,17.274,17.274,16.699,16.832,26404792,0
2008-03-03,16.841,17.191,16.507,17.091,12849954,0
2008-03-04,16.967,17.167,16.784,16.976,13867699,0
2008-03-05,17.059,17.759,16.949,17.125,14345420,0
2008-03-06,16.749,16.757,16.032,16.167,14080548,0
2008-03-07,16.006,16.475,15.872,16.342,12909833,0
2008-03-10,16.324,16.468,16.056,16.132,12737042,0
2008-03-11,16.541,16.692,15.99,16.625,13148815,0
2008-03-12,16.684,17.175,16.48,16.488,11932598,0
2008-03-13,16.23,16.958,16.223,16.883,14677002,0
2008-03-14,17.041,17.041,16.167,16.533,14510529,0
2008-03-17,16.107,16.649,16.006,16.424,14699764,0
2008-03-18,16.674,17.15,16.565,17.143,12572849,0
2008-03-19,17.266,17.65,17.041,17.167,16362598,0
2008-03-20,17.175,17.926,17.107,17.834,13245495,0
2008-03-24,17.433,18.267,17.433,17.81,12170139,0
2008-03-25,17.409,17.46,17.025,17.301,9776370,0
2008-03-26,17.091,17.401,17.034,17.191,11927083,0
2008-03-27,17.251,17.274,16.815,16.841,10088486,0
2008-03-28,16.674,16.674,16.132,16.291,10981289,0
2008-03-31,16.307,16.583,16.239,16.424,10201632,0
2008-04-01,16.583,17.107,16.488,16.999,10920638,0
2008-04-02,16.991,17.343,16.874,17.041,8933217,0
2008-04-03,16.739,16.832,16.274,16.565,15073299,0
2008-04-04,16.342,16.35,15.872,15.897,13098059,0
2008-04-07,15.982,16.249,15.867,16.015,15083579,0
2008-04-08,15.73,15.973,15.73,15.867,11488868,0
2008-04-09,15.791,15.967,15.557,15.766,13905052,0
2008-04-10,15.73,16.006,15.406,15.415,19624327,0
2008-04-11,15.197,15.232,14.913,14.979,11157644,0
2008-04-14,14.948,15.515,14.829,15.423,14203108,0
2008-04-15,15.406,15.95,15.37,15.648,11582560,0
2008-04-16,15.766,15.879,15.464,15.756,9897970,0
2008-04-17,15.73,15.99,15.615,15.914,7689014,0
2008-04-18,15.982,16.216,15.589,15.858,13061370,0
2008-04-21,15.748,15.791,15.305,15.523,10974063,0
2008-04-22,15.388,15.432,14.971,15.123,9414153,0
2008-04-23,15.388,15.756,15.073,15.464,11594663,0
2008-04-24,15.572,15.872,15.464,15.721,12215277,0
2008-04-25,15.773,16.167,15.656,16.14,9119757,0
2008-04-28,16.056,16.056,15.515,15.766,9570817,0
2008-04-29,15.73,16.065,15.73,15.99,6354347,0
2008-04-30,15.99,16.081,15.44,15.538,9049217,0
2008-05-01,15.515,16.006,15.406,15.872,8545961,0
2008-05-02,15.699,15.99,15.449,15.589,11362619,0
2008-05-05,15.464,15.523,15.155,15.249,9785023,0
2008-05-06,15.106,15.672,15.047,15.497,10877125,0
2008-05-07,15.106,15.706,15.047,15.406,7743877,0
2008-05-08,15.832,15.879,14.829,14.889,19659001,0
2008-05-09,14.862,15.031,14.647,14.94,11255545,0
2008-05-12,15.023,15.507,14.922,15.379,11599246,0
2008-05-13,15.388,15.548,15.256,15.406,11942391,0
2008-05-14,15.479,15.897,15.34,15.814,9350100,0
2008-05-15,15.879,16.074,15.656,16.006,9333006,0
2008-05-16,15.973,15.973,15.172,15.379,12383462,0
2008-05-19,15.379,15.773,15.332,15.615,8713182,0
2008-05-20,15.564,15.748,15.388,15.589,10130915,0
2008-05-21,15.656,15.773,15.031,15.08,7992884,0
2008-05-22,14.987,15.432,14.829,15.264,8682678,0
2008-05-23,15.531,15.538,14.812,14.971,11645298,0
2008-05-27,15.005,15.37,14.897,15.106,12805762,0
2008-05-28,15.114,15.363,14.963,15.197,9115123,0
2008-05-29,15.123,15.572,14.963,15.457,9304197,0
2008-05-30,15.44,15.44,15.047,15.232,9115292,0
2008-06-02,15.213,15.232,14.773,15.055,8602236,0
2008-06-03,15.08,15.363,14.821,15.023,11962591,0
2008-06-04,15.038,15.123,14.673,14.854,11106788,0
2008-06-05,14.529,15.114,14.521,14.922,19989692,0
2008-06-06,14.696,14.721,14.297,14.329,12476327,0
2008-06-09,14.495,14.511,14.045,14.18,13777794,0
2008-06-10,13.937,15.08,13.937,14.765,18043518,0
2008-06-11,14.621,14.854,14.431,14.521,13840217,0
2008-06-12,14.571,15.047,14.571,14.829,12231173,0
2008-06-13,14.906,15.023,14.638,15.023,7746640,0
2008-06-16,14.829,15.147,14.782,14.971,11499313,0
2008-06-17,15.073,15.187,14.948,15.023,7873737,0
2008-06-18,14.862,14.955,14.537,14.596,9138639,0
2008-06-19,14.504,15.005,14.455,14.913,11218511,0
2008-06-20,14.773,14.906,14.478,14.565,14949358,0
2008-06-23,14.655,14.696,14.053,14.104,14110563,0
2008-06-24,13.969,14.188,13.712,13.978,16895935,0
2008-06-25,14.013,14.521,14.013,14.094,11392307,0
2008-06-26,14.045,14.122,13.811,13.904,13143233,0
2008-06-27,13.879,14.136,13.52,13.969,19902446,0
2008-06-30,13.996,14.371,13.795,13.913,15109530,0
2008-07-01,13.819,14.345,13.644,14.245,13112216,0
2008-07-02,14.245,14.387,13.913,13.929,10094718,0
2008-07-03,13.945,14.062,13.681,13.727,5357483,0
2008-07-07,13.78,13.987,13.103,13.236,19899941,0
2008-07-08,13.336,14.062,13.236,13.978,14792286,0
2008-07-09,13.945,14.021,13.511,13.52,11408092,0
2008-07-10,13.572,13.811,13.202,13.31,14411513,0
2008-07-11,13.152,13.252,12.378,12.726,15911056,0
2008-07-14,12.91,13.161,12.769,12.826,10695516,0
2008-07-15,12.726,13.06,12.326,12.845,16403664,0
2008-07-16,12.8,13.572,12.762,13.503,9265846,0
2008-07-17,13.435,13.978,13.185,13.795,9424242,0
2008-07-18,14.271,14.271,13.644,13.854,9859135,0
2008-07-21,13.87,13.978,13.511,13.619,5194132,0
2008-07-22,13.495,13.904,13.269,13.904,6903639,0
2008-07-23,13.937,14.821,13.795,14.361,11548978,0
2008-07-24,14.271,14.387,13.644,13.719,7463744,0
2008-07-25,13.762,13.969,13.52,13.594,8442364,0
2008-07-28,13.435,13.879,13.269,13.462,11101521,0
2008-07-29,13.328,13.961,13.302,13.654,10427569,0
2008-07-30,13.752,14.087,13.396,13.727,7927513,0
2008-07-31,13.727,13.955,13.328,13.454,11181971,0
2008-08-01,13.563,13.737,13.252,13.636,8392489,0
2008-08-04,13.644,13.845,13.428,13.628,9595616,0
2008-08-05,13.819,14.361,13.662,14.279,8958640,0
2008-08-06,14.188,14.279,13.945,14.154,8683082,0
2008-08-07,14.004,14.487,13.937,14.122,12726550,0
2008-08-08,14.188,15.163,14.188,15.097,12850788,0
2008-08-11,15.097,17.274,14.872,15.622,39165480,0
2008-08-12,16.23,16.692,15.982,16.324,26536916,0
2008-08-13,16.116,16.239,15.615,15.748,18947713,0
2008-08-14,15.672,16.406,15.44,15.967,11117776,0
2008-08-15,15.973,16.46,15.959,16.189,9410302,0
2008-08-18,16.357,16.523,16.074,16.158,8124337,0
2008-08-19,16.024,16.148,15.622,15.867,9724246,0
2008-08-20,15.799,16.158,15.73,15.872,10210530,0
2008-08-21,15.879,15.932,15.589,15.867,16103683,0
2008-08-22,16.451,16.883,16.116,16.59,21893178,0
2008-08-25,16.523,16.674,16.047,16.081,12540003,0
2008-08-26,15.888,16.132,15.879,15.996,10255074,0
2008-08-27,16.074,16.081,15.799,15.959,11444188,0
2008-08-28,15.932,16.257,15.841,16.257,9276386,0
2008-08-29,16.006,16.523,16.006,16.23,8754030,0
2008-09-02,16.48,16.684,16.181,16.365,12167194,0
2008-09-03,16.433,16.699,16.239,16.665,13407028,0
2008-09-04,16.559,16.674,15.941,15.973,16776445,0
2008-09-05,15.814,16.074,15.507,16.015,11351299,0
2008-09-08,16.507,16.59,16.307,16.468,24497883,0
2008-09-09,16.514,16.757,16.14,16.148,16538430,0
2008-09-10,16.397,16.397,15.799,16.125,14323443,0
2008-09-11,15.932,16.565,15.914,16.533,15988406,0
2008-09-12,16.274,16.397,16.107,16.167,11856357,0
2008-09-15,15.598,16.559,15.598,15.959,13061724,0
2008-09-16,15.598,16.616,15.598,16.266,16042781,0
2008-09-17,16.468,16.468,15.406,15.406,17121935,0
2008-09-18,15.721,15.773,14.565,15.557,20505586,0
2008-09-19,16.23,17.361,15.867,15.923,17869693,0
2008-09-22,15.932,16.098,15.622,15.699,11055267,0
2008-09-23,15.773,16.024,15.205,15.278,9280413,0
2008-09-24,15.348,15.47,14.913,15.038,11640550,0
2008-09-25,15.205,15.464,15.064,15.232,8316230,0
2008-09-26,15.031,15.356,14.88,15.332,7309389,0
2008-09-29,15.055,15.531,14.471,14.655,13450730,0
2008-09-30,14.931,14.955,14.13,14.838,12698603,0
2008-10-01,14.655,14.803,14.487,14.721,10581640,0
2008-10-02,14.679,14.854,14.18,14.329,10536478,0
2008-10-03,14.415,14.663,13.904,14.045,13834322,0
2008-10-06,13.577,13.879,13.078,13.78,15991315,0
2008-10-07,13.945,13.961,12.892,12.936,17145296,0
2008-10-08,12.645,13.361,12.552,12.886,17835540,0
2008-10-09,12.543,13.171,11.45,11.591,19940422,0
2008-10-10,11.091,12.101,9.913,11.533,23796885,0
2008-10-13,12.242,12.826,11.674,12.684,15394542,0
2008-10-14,12.986,13.112,11.617,12.01,21025344,0
2008-10-15,11.759,11.909,10.716,10.775,13707429,0
2008-10-16,10.514,11.708,10.191,11.617,19622786,0
2008-10-17,11.013,11.609,10.397,11.198,11883815,0
2008-10-20,11.334,11.334,10.915,11.29,8756336,0
2008-10-21,11.142,11.508,11.067,11.15,7830148,0
2008-10-22,10.959,11.091,10.046,10.39,9986550,0
2008-10-23,10.397,10.591,9.2964,9.872,16935131,0
2008-10-24,9.187,9.806,9.187,9.3539,11479416,0
2008-10-27,9.2488,9.889,9.2044,9.4974,10507702,0
2008-10-28,9.748,10.406,9.313,10.406,12430770,0
2008-10-29,10.406,11.067,9.965,10.357,13702690,0
2008-10-30,10.681,10.847,10.239,10.498,8016393,0
2008-10-31,10.45,10.966,10.266,10.799,12158131,0
2008-11-03,10.808,10.883,10.274,10.457,7271407,0
2008-11-04,10.707,10.898,10.247,10.874,8407758,0
2008-11-05,10.847,10.983,10.424,10.716,12551808,0
2008-11-06,10.591,11.533,10.316,10.397,18180623,0
2008-11-07,10.491,10.799,10.406,10.698,9338602,0
2008-11-10,11.133,11.266,10.373,10.54,8668528,0
2008-11-11,10.424,10.424,9.857,10.117,8377777,0
2008-11-12,9.948,9.965,9.1639,9.2303,10392292,0
2008-11-13,9.2634,10.291,8.796,10.266,14906836,0
2008-11-14,10.156,10.283,9.599,9.639,11191228,0
2008-11-17,9.3627,9.765,8.9213,8.9476,13219031,0
2008-11-18,8.9393,9.187,8.6373,9.1377,13473977,0
2008-11-19,9.0378,9.313,8.3957,8.4207,10237652,0
2008-11-20,8.1452,8.88,7.853,7.9365,17021034,0
2008-11-21,9.1639,10.199,8.7637,10.1,30017998,0
2008-11-24,10.323,10.373,9.63,10.046,18060756,0
2008-11-25,10.164,10.565,9.697,10.055,12182759,0
2008-11-26,9.646,10.816,9.514,10.749,9817485,0
2008-11-28,10.707,11.117,10.698,10.866,5106101,0
2008-12-01,10.866,10.933,10.339,10.348,14252949,0
2008-12-02,10.307,10.514,9.839,10.207,13584449,0
2008-12-03,10.191,10.808,9.965,10.739,16346638,0
2008-12-04,10.832,11.658,10.733,10.992,17836791,0
2008-12-05,10.857,11.725,10.6,11.691,14255101,0
2008-12-08,12.026,12.159,11.517,11.843,18263709,0
2008-12-09,11.708,12.143,11.041,11.167,17342388,0
2008-12-10,11.6,11.885,11.022,11.674,12803365,0
2008-12-11,11.259,11.583,10.582,10.832,15271848,0
2008-12-12,10.641,11.174,10.323,11.007,12065763,0
2008-12-15,11.058,11.142,10.6,10.725,12348984,0
2008-12-16,10.641,11.341,10.397,11.299,12614306,0
2008-12-17,11.198,12.026,11.124,11.743,11401746,0
2008-12-18,11.776,12.003,11.474,11.575,11279492,0
2008-12-19,11.658,11.826,11.234,11.326,8735494,0
2008-12-22,11.283,11.409,10.775,10.975,6761463,0
2008-12-23,11.058,11.191,10.649,10.681,5878317,0
2008-12-24,10.739,10.883,10.665,10.825,1948922,0
2008-12-26,10.883,11.067,10.749,10.825,2825172,0
2008-12-29,10.808,10.898,10.6,10.847,5161035,0
2008-12-30,10.898,11.076,10.716,10.983,4644237,0
2008-12-31,11.007,11.308,10.847,11.174,4291286,0
2009-01-02,11.442,11.776,11.198,11.743,5513541,0
2009-01-05,11.634,11.817,11.435,11.609,7101105,0
2009-01-06,11.674,11.976,11.442,11.885,12689318,0
2009-01-07,11.668,11.743,11.124,11.318,11081924,0
2009-01-08,11.242,11.25,10.475,10.783,19253696,0
2009-01-09,10.441,10.951,10.382,10.839,15919722,0
2009-01-12,10.792,11,9.991,10.117,13042518,0
2009-01-13,10.298,10.323,9.898,10.064,11538254,0
2009-01-14,9.773,9.965,9.538,9.599,12142020,0
2009-01-15,9.563,10.156,9.3539,9.931,11771437,0
2009-01-16,10.164,10.247,9.857,10.13,11275753,0
2009-01-20,10.013,10.222,9.614,9.639,9201830,0
2009-01-21,9.646,9.83,9.3539,9.773,11978872,0
2009-01-22,9.614,10.274,9.563,10.021,10026350,0
2009-01-23,9.773,10.207,9.63,9.991,6937187,0
2009-01-26,10.013,10.199,9.806,10.039,7349328,0
2009-01-27,10.055,10.239,9.941,10.005,6364432,0
2009-01-28,10.182,10.632,10.108,10.482,7380209,0
2009-01-29,10.45,10.475,10.074,10.108,8510332,0
2009-01-30,10.23,10.239,9.3717,9.4148,11954367,0
2009-02-02,9.405,9.681,9.2216,9.3893,12288680,0
2009-02-03,9.3893,9.656,9.114,9.555,8207912,0
2009-02-04,9.614,9.63,8.854,8.8878,13724538,0
2009-02-05,9.1463,9.4805,8.88,9.4148,13677130,0
2009-02-06,9.4388,10.147,9.3805,9.965,12763785,0
2009-02-09,9.998,10.005,9.662,9.865,8189524,0
2009-02-10,9.848,10.005,9.4805,9.599,11342490,0
2009-02-11,9.573,9.765,9.4388,9.662,8047089,0
2009-02-12,9.522,9.781,9.3539,9.765,8744213,0
2009-02-13,9.622,9.922,9.573,9.697,9358881,0
2009-02-17,9.53,9.723,9.3471,9.522,7853468,0
2009-02-18,9.573,9.639,9.2731,9.3991,10827617,0
2009-02-19,9.4636,9.857,9.4319,9.646,8643797,0
2009-02-20,9.547,9.748,9.405,9.639,10152271,0
2009-02-23,9.765,9.898,9.3991,9.4388,10324992,0
2009-02-24,9.4716,9.931,9.4388,9.848,8033285,0
2009-02-25,9.773,9.898,9.4805,9.681,12052881,0
2009-02-26,9.848,9.913,9.4388,9.4716,13076088,0
2009-02-27,8.67,9.2731,8.5795,9.0038,20139883,0
2009-03-02,8.8199,9.0634,8.5795,8.6211,11687991,0
2009-03-03,8.8448,8.8448,8.2873,8.495,17255970,0
2009-03-04,8.6544,9.0729,8.4207,8.8971,11856666,0
2009-03-05,8.6283,8.9633,8.3122,8.5209,16673200,0
2009-03-06,8.4795,8.5622,7.9783,8.2204,14912187,0
2009-03-09,8.1118,8.5795,8.0533,8.2621,11453574,0
2009-03-10,8.4457,8.9213,8.3289,8.854,12601914,0
2009-03-11,8.8291,9.3717,8.796,9.0882,13809498,0
2009-03-12,9.0977,9.606,9.0208,9.573,11275465,0
2009-03-13,9.555,10.083,9.4547,10.005,13353789,0
2009-03-16,10.083,10.283,9.822,9.822,11691544,0
2009-03-17,9.822,10.215,9.789,10.191,9357431,0
2009-03-18,10.055,10.591,10.039,10.39,9422591,0
2009-03-19,10.591,10.6,10.191,10.415,8868411,0
2009-03-20,10.556,10.582,9.872,9.998,10683471,0
2009-03-23,10.247,10.698,9.898,10.69,8023582,0
2009-03-24,10.574,10.825,10.491,10.54,8143541,0
2009-03-25,10.475,10.847,9.913,10.266,10970220,0
2009-03-26,10.283,11.058,10.283,10.891,11134135,0
2009-03-27,10.716,11.142,10.522,10.898,13176231,0
2009-03-30,10.739,10.951,10.625,10.825,10931173,0
2009-03-31,10.857,11,10.339,10.839,13882664,0
2009-04-01,10.672,11.492,10.514,11.457,15271124,0
2009-04-02,11.683,12.252,11.609,12.04,21623280,0
2009-04-03,12.093,12.818,11.994,12.726,18032391,0
2009-04-06,12.568,12.568,11.734,12.067,18535136,0
2009-04-07,12.003,12.143,11.575,11.668,13270824,0
2009-04-08,11.743,12.076,11.508,12.026,13891616,0
2009-04-09,12.186,12.602,11.985,12.592,13040056,0
2009-04-13,12.517,12.628,12.293,12.501,10616938,0
2009-04-14,12.47,12.479,12.026,12.186,11653520,0
2009-04-15,12.133,12.326,11.917,12.278,8633170,0
2009-04-16,12.343,12.936,12.233,12.826,10876676,0
2009-04-17,12.886,12.96,12.61,12.618,15154831,0
2009-04-20,12.517,12.517,12.119,12.252,12370662,0
2009-04-21,12.217,12.526,12.003,12.435,10204926,0
2009-04-22,12.3,13.01,12.143,12.561,12529748,0
2009-04-23,12.552,12.736,12.019,12.677,16270882,0
2009-04-24,12.769,13.018,12.501,12.754,9584149,0
2009-04-27,12.568,12.878,12.278,12.426,10726229,0
2009-04-28,12.252,12.653,12.152,12.453,9115183,0
2009-04-29,12.399,13.001,12.369,12.592,12608057,0
2009-04-30,12.736,13.212,12.645,12.968,14136848,0
2009-05-01,12.954,13.202,12.653,13.161,11958031,0
2009-05-04,13.369,14.136,13.01,14.136,16860678,0
2009-05-05,14.053,14.288,13.695,13.929,17037653,0
2009-05-06,14.094,14.228,13.286,13.619,14195619,0
2009-05-07,14.529,14.773,13.745,14.087,19487227,0
2009-05-08,13.937,14.104,13.485,13.811,14503654,0
2009-05-11,13.644,14.004,13.352,13.662,9672627,0
2009-05-12,14.154,14.154,13.252,13.42,15862911,0
2009-05-13,13.236,13.269,12.744,12.808,12368514,0
2009-05-14,12.808,13.212,12.653,12.861,15527665,0
2009-05-15,12.808,13.171,12.526,12.653,13802897,0
2009-05-18,12.808,13.269,12.808,13.229,13112705,0
2009-05-19,13.06,13.536,13.01,13.336,11494792,0
2009-05-20,13.428,13.961,13.194,13.295,9291414,0
2009-05-21,13.103,13.527,13.086,13.336,13967392,0
2009-05-22,13.586,13.795,13.069,13.681,16224796,0
2009-05-26,13.554,14.336,13.454,14.194,14313816,0
2009-05-27,14.122,14.862,13.961,14.415,19715895,0
2009-05-28,14.487,14.612,13.87,14.245,13444491,0
2009-05-29,14.387,14.897,14.13,14.897,14462320,0
2009-06-01,14.963,15.656,14.821,15.531,17385295,0
2009-06-02,15.488,15.639,15.155,15.197,15359258,0
2009-06-03,14.963,15.264,14.963,15.213,11581758,0
2009-06-04,14.604,14.773,13.811,14.136,20914619,0
2009-06-05,13.937,14.104,13.411,13.879,17710875,0
2009-06-08,13.87,14.071,13.536,13.961,8388312,0
2009-06-09,14.045,14.263,13.961,14.136,7293299,0
2009-06-10,14.305,14.487,13.787,13.969,8274024,0
2009-06-11,13.819,14.136,13.52,13.546,10298990,0
2009-06-12,13.787,13.862,13.269,13.662,10237953,0
2009-06-15,13.511,13.577,13.221,13.444,7179855,0
2009-06-16,13.527,13.619,12.91,13.069,9868512,0
2009-06-17,12.994,13.628,12.994,13.369,11530797,0
2009-06-18,13.369,13.577,13.252,13.31,7405407,0
2009-06-19,13.444,13.511,13.103,13.185,9975745,0
2009-06-22,12.994,13.703,12.826,12.968,10145662,0
2009-06-23,13.044,13.069,12.692,12.744,8277632,0
2009-06-24,12.861,13.194,12.8,13.018,8653842,0
2009-06-25,12.886,13.594,12.886,13.52,11352099,0
2009-06-26,13.444,13.611,13.295,13.403,11762290,0
2009-06-29,13.485,14.021,13.462,13.828,9660046,0
2009-06-30,13.845,13.978,13.554,13.686,12569956,0
2009-07-01,13.727,13.845,13.328,13.387,11269880,0
2009-07-02,13.31,13.435,12.618,12.845,10309927,0
2009-07-06,12.736,12.892,12.343,12.561,13260444,0
2009-07-07,12.561,12.726,12.408,12.561,9986573,0
2009-07-08,12.484,12.818,12.443,12.726,16529768,0
2009-07-09,12.576,12.786,12.226,12.479,15665953,0
2009-07-10,12.443,12.677,12.369,12.484,9857310,0
2009-07-13,12.453,12.818,12.278,12.762,10691055,0
2009-07-14,12.8,12.978,12.645,12.936,6616298,0
2009-07-15,13.128,13.269,12.96,13.194,7549971,0
2009-07-16,13.178,13.369,13.069,13.328,7799861,0
2009-07-17,13.387,13.546,13.185,13.495,8067027,0
2009-07-20,13.503,13.712,13.435,13.662,6477159,0
2009-07-21,13.762,13.804,13.194,13.485,9498444,0
2009-07-22,13.511,13.787,13.42,13.485,8372376,0
2009-07-23,13.527,13.836,12.917,13.112,27925229,0
2009-07-24,13.112,13.369,12.986,13.302,12605382,0
2009-07-27,13.229,13.527,13.052,13.454,11389089,0
2009-07-28,13.396,13.536,13.212,13.387,7488207,0
2009-07-29,13.278,13.636,13.221,13.527,8122167,0
2009-07-30,13.681,13.955,13.572,13.695,6388420,0
2009-07-31,13.737,13.819,13.503,13.619,6127485,0
2009-08-03,13.996,14.361,13.771,14.353,11506489,0
2009-08-04,13.78,14.329,13.762,13.904,11378990,0
2009-08-05,13.887,14.094,13.546,13.996,10243487,0
2009-08-06,14.604,15.323,14.504,15.138,17015946,0
2009-08-07,15.223,15.548,15.005,15.507,10945537,0
2009-08-10,15.47,15.479,14.846,14.971,8558968,0
2009-08-11,14.997,15.205,14.765,15.097,5758916,0
2009-08-12,15.023,15.34,14.94,15.241,6569730,0
2009-08-13,15.332,15.589,14.955,15.581,12685506,0
2009-08-14,15.748,16.158,15.538,15.672,14283793,0
2009-08-17,15.406,15.406,15.088,15.213,8566287,0
2009-08-18,14.94,15.548,14.94,15.457,8218380,0
2009-08-19,15.288,15.622,15.278,15.531,9145516,0
2009-08-20,15.622,15.773,15.457,15.73,11689415,0
2009-08-21,16.239,16.415,15.905,16.257,20731316,0
2009-08-24,16.207,16.324,15.959,16.158,10351821,0
2009-08-25,16.266,16.9,16.148,16.656,13698179,0
2009-08-26,16.533,16.757,16.443,16.559,11695204,0
2009-08-27,16.507,16.715,16.334,16.649,8671966,0
2009-08-28,16.794,16.794,16.48,16.633,10770367,0
2009-08-31,16.443,16.583,16.274,16.397,8956385,0
2009-09-01,16.397,16.832,16.223,16.475,15882042,0
2009-09-02,16.443,16.684,16.334,16.433,14733730,0
2009-09-03,17.167,17.742,17.107,17.675,27965707,0
2009-09-04,17.525,17.751,17.343,17.626,12882755,0
2009-09-08,18.051,18.158,17.751,18.027,13495198,0
2009-09-09,18.027,18.168,17.834,17.994,10399983,0
2009-09-10,18.003,18.128,17.759,18.084,7848235,0
2009-09-11,18.12,18.144,17.86,18.027,8222270,0
2009-09-14,17.793,18.093,17.759,18.084,7709153,0
2009-09-15,18.067,18.084,17.659,17.933,10252148,0
2009-09-16,17.909,18.336,17.784,18.201,10580110,0
2009-09-17,18.11,18.676,18.051,18.536,14764845,0
2009-09-18,18.611,18.636,18.318,18.377,11500300,0
2009-09-21,18.193,18.586,18.144,18.478,8676325,0
2009-09-22,18.553,18.877,18.553,18.82,9905219,0
2009-09-23,18.82,18.894,18.344,18.4,13413844,0
2009-09-24,18.509,18.526,18.084,18.253,8491847,0
2009-09-25,18.201,18.336,17.81,17.926,10631984,0
2009-09-28,18.027,18.361,17.826,18.261,6014913,0
2009-09-29,18.327,18.553,17.86,17.901,14811772,0
2009-09-30,17.876,17.933,17.552,17.86,12870976,0
2009-10-01,17.885,17.958,17.401,17.601,10823806,0
2009-10-02,17.476,17.667,17.343,17.368,10239939,0
2009-10-05,17.5,17.86,17.361,17.667,12972606,0
2009-10-06,17.842,18.509,17.667,18.47,25873274,0
2009-10-07,18.526,18.594,17.951,18.11,12739721,0
2009-10-08,18.058,18.567,17.941,18.536,17257874,0
2009-10-09,18.544,18.594,18.369,18.56,5429395,0
2009-10-12,18.544,18.827,18.526,18.738,6627498,0
2009-10-13,18.711,18.903,18.611,18.903,9180821,0
2009-10-14,19.094,19.285,18.82,19.168,9982480,0
2009-10-15,19.212,19.268,18.92,19.021,7784101,0
2009-10-16,19.011,19.328,18.811,19.159,9009630,0
2009-10-19,19.294,19.494,19.153,19.37,6820011,0
2009-10-20,19.428,19.462,18.827,18.861,6982160,0
2009-10-21,18.802,19.254,18.644,18.657,15259903,0
2009-10-22,18.594,18.836,18.509,18.636,13682257,0
2009-10-23,18.586,18.76,18.302,18.377,9869876,0
2009-10-26,18.453,18.912,18.377,18.768,11906163,0
2009-10-27,18.745,18.836,18.244,18.417,10538850,0
2009-10-28,18.344,18.553,17.784,17.793,12458352,0
2009-10-29,17.941,18.553,17.941,18.478,8686019,0
2009-10-30,18.484,18.484,17.801,17.81,12364373,0
2009-11-02,17.918,18.293,17.725,18.193,10794949,0
2009-11-03,18.051,18.41,17.742,18.31,10903363,0
2009-11-04,18.369,18.72,18.158,18.436,10305958,0
2009-11-05,18.526,19.319,18.436,19.077,22374689,0
2009-11-06,19.044,19.246,18.768,19.22,8005474,0
2009-11-09,18.792,19.22,18.792,19.128,12468544,0
2009-11-10,19.159,19.237,18.802,18.93,12817709,0
2009-11-11,19.104,19.159,18.729,18.944,10178392,0
2009-11-12,18.952,19.028,18.377,18.478,10958447,0
2009-11-13,18.518,18.836,18.344,18.711,9283019,0
2009-11-16,18.577,18.894,18.536,18.768,10808145,0
2009-11-17,18.644,18.752,18.211,18.621,10411288,0
2009-11-18,18.553,18.657,18.293,18.611,8158863,0
2009-11-19,18.518,18.526,18.034,18.244,11648027,0
2009-11-20,17.876,18.41,17.876,18.318,14707080,0
2009-11-23,18.46,18.567,18.144,18.201,7266208,0
2009-11-24,18.184,18.509,18.103,18.436,11440785,0
2009-11-25,18.493,18.72,18.336,18.711,10257266,0
2009-11-27,18.12,18.602,18.12,18.386,4625639,0
2009-11-30,18.553,18.553,17.734,17.876,12052670,0
2009-12-01,18.084,18.417,17.985,18.344,11491146,0
2009-12-02,18.353,18.502,18.12,18.135,7750063,0
2009-12-03,17.977,18.344,17.826,17.892,13902082,0
2009-12-04,18.211,18.369,17.834,18.168,15179891,0
2009-12-07,18.128,18.284,18.012,18.058,6670749,0
2009-12-08,18.027,18.067,17.734,17.818,7659811,0
2009-12-09,17.776,17.784,17.191,17.46,12640591,0
2009-12-10,17.565,17.717,17.517,17.644,9708533,0
2009-12-11,17.834,17.968,17.701,17.909,5614528,0
2009-12-14,18.051,18.353,18.051,18.302,7651271,0
2009-12-15,18.193,18.361,18.12,18.267,7815194,0
2009-12-16,18.302,18.41,18.175,18.201,5388643,0
2009-12-17,18.144,18.144,17.742,17.751,9483152,0
2009-12-18,17.776,17.834,17.107,17.433,15278753,0
2009-12-21,17.133,17.65,17.133,17.544,11310899,0
2009-12-22,17.517,17.644,17.333,17.401,10641924,0
2009-12-23,17.46,17.601,17.309,17.451,6571929,0
2009-12-24,17.442,17.525,17.175,17.282,3766737,0
2009-12-28,17.368,17.626,17.274,17.525,5364025,0
2009-12-29,17.609,17.776,17.535,17.734,5335708,0
2009-12-30,17.659,17.784,17.644,17.742,5169631,0
2009-12-31,17.793,17.793,17.476,17.484,3466580,0
2010-01-04,17.301,17.301,17.067,17.143,11006662,0
2010-01-05,17.15,17.575,17.083,17.351,21924489,0
2010-01-06,17.274,17.592,17.175,17.558,18159554,0
2010-01-07,17.644,17.851,16.656,16.915,29772663,0
2010-01-08,16.941,17.067,16.757,17.025,13065768,0
2010-01-11,17.117,17.243,16.915,17.208,10502558,0
2010-01-12,16.765,16.967,16.48,16.656,17408498,0
2010-01-13,16.739,16.739,16.583,16.674,11952190,0
2010-01-14,16.757,16.775,16.372,16.475,12198473,0
2010-01-15,16.514,16.599,16.324,16.324,9725679,0
2010-01-19,16.281,16.684,16.249,16.684,9621543,0
2010-01-20,16.523,16.55,16.357,16.507,8564740,0
2010-01-21,16.488,16.574,15.941,16.015,16130464,0
2010-01-22,15.932,16.148,15.691,15.739,12529014,0
2010-01-25,15.739,15.95,15.557,15.858,9322839,0
2010-01-26,15.791,16.074,15.782,15.814,7157201,0
2010-01-27,15.867,16.074,15.699,16.024,10372762,0
2010-01-28,16.148,16.167,15.823,15.879,10075577,0
2010-01-29,15.99,16.148,15.872,15.923,10721554,0
2010-02-01,16.032,16.14,15.941,15.99,9358173,0
2010-02-02,16.039,16.316,16.032,16.249,11917862,0
2010-02-03,16.132,16.266,15.872,15.872,15221193,0
2010-02-04,16.334,16.692,16.065,16.257,35427402,0
2010-02-05,16.468,16.649,16.357,16.59,19474194,0
2010-02-08,16.565,16.633,16.406,16.415,11447710,0
2010-02-09,16.574,16.692,16.475,16.633,9978500,0
2010-02-10,16.559,16.684,16.357,16.599,11104074,0
2010-02-11,16.541,16.849,16.48,16.8,10113115,0
2010-02-12,16.708,16.708,16.424,16.649,10165967,0
2010-02-16,16.475,16.507,16.291,16.497,8923363,0
2010-02-17,16.559,16.665,16.475,16.607,7913452,0
2010-02-18,16.607,16.732,16.541,16.684,7325821,0
2010-02-19,16.616,16.784,16.507,16.565,6289090,0
2010-02-22,16.625,16.699,16.451,16.497,7703187,0
2010-02-23,16.475,16.642,16.324,16.59,9298614,0
2010-02-24,16.625,16.941,16.599,16.933,7375047,0
2010-02-25,16.708,17.117,16.59,17.016,14812355,0
2010-02-26,17.575,18.158,17.401,17.941,23656320,0
2010-03-01,17.958,18.11,17.868,18.027,11464039,0
2010-03-02,18.058,18.144,17.826,17.985,10006746,0
2010-03-03,18.012,18.244,17.901,18.158,12233874,0
2010-03-04,18.391,18.56,18.244,18.4,12781704,0
2010-03-05,18.327,18.651,18.275,18.628,8169604,0
2010-03-08,18.493,18.676,18.417,18.636,4971332,0
2010-03-09,18.509,18.628,18.436,18.56,8065257,0
2010-03-10,18.577,18.686,18.46,18.667,8756960,0
2010-03-11,18.518,18.952,18.436,18.93,10901023,0
2010-03-12,18.985,19.087,18.92,19.028,6201013,0
2010-03-15,18.944,19.254,18.729,19.254,8174582,0
2010-03-16,19.228,19.446,19.204,19.446,8638913,0
2010-03-17,19.37,19.41,19.22,19.319,8289460,0
2010-03-18,19.22,19.478,19.153,19.455,7143042,0
2010-03-19,19.486,19.547,19.254,19.378,8672859,0
2010-03-22,19.228,19.62,19.176,19.529,5296421,0
2010-03-23,19.494,19.569,19.294,19.37,10034170,0
2010-03-24,19.261,19.37,19.153,19.246,6891100,0
2010-03-25,19.319,19.719,19.254,19.529,6399281,0
2010-03-26,19.553,19.653,19.337,19.547,7411917,0
2010-03-29,19.553,19.678,19.228,19.387,5238442,0
2010-03-30,19.47,19.603,19.328,19.402,6779529,0
2010-03-31,19.319,19.437,19.237,19.285,8255495,0
2010-04-01,19.47,19.745,19.446,19.719,7255669,0
2010-04-05,19.711,19.854,19.538,19.846,5440588,0
2010-04-06,19.828,19.904,19.578,19.895,7300269,0
2010-04-07,19.804,19.995,19.711,19.913,9390209,0
2010-04-08,20.864,20.881,20.305,20.521,19990499,0
2010-04-09,20.547,20.745,20.446,20.739,8289315,0
2010-04-12,20.913,21.014,20.714,20.806,10373999,0
2010-04-13,20.797,21.087,20.764,20.881,8261266,0
2010-04-14,20.889,21.064,20.714,21.064,8343364,0
2010-04-15,21.073,21.197,20.938,21.147,5960444,0
2010-04-16,21.073,21.122,20.714,20.864,7276755,0
2010-04-19,20.68,20.972,20.521,20.899,7769905,0
2010-04-20,21.064,21.232,20.854,20.881,5943683,0
2010-04-21,20.837,21.464,20.837,21.381,7876591,0
2010-04-22,21.271,21.848,21.096,21.755,10395210,0
2010-04-23,21.814,21.938,21.543,21.744,5774948,0
2010-04-26,21.699,21.981,21.699,21.874,0,0
2010-04-27,21.839,21.839,20.981,20.981,11720418,0
2010-04-28,20.99,21.439,20.906,21.039,9466408,0
2010-04-29,21.147,21.555,21.08,21.39,6912165,0
2010-04-30,21.34,21.492,20.571,20.64,11852051,0
2010-05-03,20.672,21.731,20.64,21.446,10461304,0
2010-05-04,21.255,21.446,20.604,20.622,15122490,0
2010-05-05,20.473,20.99,20.272,20.596,16827798,0
2010-05-06,19.939,20.03,18.084,19.119,24055583,0
2010-05-07,19.087,19.611,18.219,18.586,24311425,0
2010-05-10,19.363,19.913,19.363,19.822,10434271,0
2010-05-11,19.521,20.147,19.395,19.887,8055638,0
2010-05-12,19.895,20.185,19.703,20.17,8207775,0
2010-05-13,20.069,20.077,19.237,19.285,8527474,0
2010-05-14,19.204,19.402,18.96,19.159,7937721,0
2010-05-17,19.228,19.486,18.792,19.378,8028721,0
2010-05-18,19.529,19.578,18.738,18.844,10355061,0
2010-05-19,18.752,19.053,18.391,18.644,9969148,0
2010-05-20,18.11,18.611,18.003,18.144,12340646,0
2010-05-21,17.616,18.76,17.517,18.484,19442627,0
2010-05-24,18.436,18.484,18.051,18.084,9789233,0
2010-05-25,17.818,18.344,17.476,18.302,13275887,0
2010-05-26,18.336,18.493,17.659,17.71,22477880,0
2010-05-27,17.985,18.361,17.826,18.353,11807667,0
2010-05-28,18.318,18.369,18.027,18.193,9458995,0
2010-06-01,18.027,18.386,17.842,17.851,9914443,0
2010-06-02,17.842,18.318,17.842,18.302,11447230,0
2010-06-03,18.417,18.657,17.968,18.193,12956132,0
2010-06-04,17.759,17.985,17.333,17.493,18358481,0
2010-06-07,17.493,17.834,17.292,17.292,15228304,0
2010-06-08,17.251,17.659,17.125,17.634,16169749,0
2010-06-09,17.634,18.15,17.565,17.694,16688547,0
2010-06-10,17.926,18.427,17.926,18.41,12646820,0
2010-06-11,18.076,18.493,18.067,18.353,12775149,0
2010-06-14,18.518,18.56,18.327,18.386,9240776,0
2010-06-15,18.46,18.567,18.219,18.509,8011819,0
2010-06-16,18.302,18.427,18.003,18.084,8693629,0
2010-06-17,18.11,18.201,17.575,17.71,10381698,0
2010-06-18,17.766,18.027,17.725,17.725,11513198,0
2010-06-21,17.918,18.067,17.382,17.476,7587996,0
2010-06-22,17.5,17.784,16.999,17.059,8864465,0
2010-06-23,16.9,17.2,16.749,17.083,10225667,0
2010-06-24,16.991,16.999,16.599,16.775,12624155,0
2010-06-25,16.815,17.067,16.642,16.859,10835533,0
2010-06-28,16.794,17.15,16.757,16.832,8914861,0
2010-06-29,16.656,16.656,16.189,16.316,15066916,0
2010-06-30,16.253,16.675,16.203,16.244,14690685,0
2010-07-01,16.199,16.674,16.081,16.607,13621686,0
2010-07-02,16.599,16.665,16.23,16.257,10479154,0
2010-07-06,16.488,16.724,15.941,16.167,14993929,0
2010-07-07,16.167,16.559,15.872,16.46,17948668,0
2010-07-08,15.996,16.074,14.829,15.205,37661535,0
2010-07-09,15.241,15.607,15.187,15.464,14461351,0
2010-07-12,15.388,15.867,15.388,15.699,14134804,0
2010-07-13,15.832,15.867,15.538,15.766,13606030,0
2010-07-14,15.691,15.721,15.457,15.538,13660687,0
2010-07-15,15.557,15.721,15.34,15.682,11992859,0
2010-07-16,15.607,15.615,15.073,15.132,12568903,0
2010-07-19,15.123,15.406,15.088,15.264,7717431,0
2010-07-20,15.123,15.488,15.047,15.423,11441995,0
2010-07-21,15.557,15.564,15.031,15.114,10896403,0
2010-07-22,15.278,15.44,15.155,15.297,14544900,0
2010-07-23,15.264,15.397,15.073,15.363,11468471,0
2010-07-26,15.34,15.888,15.288,15.888,11958844,0
2010-07-27,16.006,16.039,15.241,15.264,11222973,0
2010-07-28,15.256,15.397,14.979,14.979,11756422,0
2010-07-29,15.097,15.249,14.812,15.031,13332678,0
2010-07-30,14.846,15.163,14.565,15.114,11637730,0
2010-08-02,15.415,15.44,15.163,15.397,10014858,0
2010-08-03,15.332,15.356,14.702,14.765,12556518,0
2010-08-04,14.829,15.278,14.829,15.132,13814791,0
2010-08-05,15.356,15.572,15.047,15.406,14748824,0
2010-08-06,15.232,15.271,15.014,15.256,9969101,0
2010-08-09,15.379,15.564,15.348,15.488,6741659,0
2010-08-10,15.388,15.507,15.132,15.232,8411444,0
2010-08-11,14.94,15.08,14.747,14.913,13626410,0
2010-08-12,14.631,15.038,14.504,14.979,9996360,0
2010-08-13,14.955,15.047,14.721,14.747,6690269,0
2010-08-16,14.655,14.955,14.571,14.712,5482856,0
2010-08-17,14.862,14.971,14.721,14.721,6740585,0
2010-08-18,14.721,15.106,14.679,15.005,8990568,0
2010-08-19,14.971,15.187,14.679,14.782,13345533,0
2010-08-20,15.038,15.187,14.213,14.455,16521915,0
2010-08-23,14.478,14.612,14.279,14.305,7294589,0
2010-08-24,14.13,14.203,13.896,14.071,16510074,0
2010-08-25,13.945,14.254,13.904,14.154,15126953,0
2010-08-26,14.172,14.263,14.004,14.113,13499182,0
2010-08-27,14.18,14.228,13.87,14.213,13030959,0
2010-08-30,14.172,14.279,14.071,14.104,11693120,0
2010-08-31,14.215,14.533,14.031,14.096,19176850,0
2010-09-01,14.203,14.604,14.203,14.361,13685988,0
2010-09-02,14.495,14.829,14.422,14.547,13733698,0
2010-09-03,14.529,14.88,14.529,14.73,9750323,0
2010-09-07,14.782,14.782,14.321,14.378,5456496,0
2010-09-08,14.371,14.495,14.305,14.387,6952412,0
2010-09-09,14.663,14.74,14.387,14.471,6340800,0
2010-09-10,14.504,14.612,14.438,14.495,5837674,0
2010-09-13,14.638,14.897,14.631,14.862,10063665,0
2010-09-14,14.906,15.531,14.872,15.44,16982935,0
2010-09-15,15.305,15.572,15.213,15.523,14070120,0
2010-09-16,15.457,15.507,15.172,15.507,8194698,0
2010-09-17,15.572,15.848,15.415,15.782,17151345,0
2010-09-20,15.996,16.032,15.691,15.99,10569491,0
2010-09-21,16.006,16.006,15.589,15.682,10196018,0
2010-09-22,15.631,15.699,15.37,15.548,9117465,0
2010-09-23,15.457,15.622,15.297,15.449,6494674,0
2010-09-24,15.615,15.805,15.497,15.713,11688718,0
2010-09-27,15.682,15.739,15.479,15.531,6378622,0
2010-09-28,15.581,15.805,15.348,15.782,8443184,0
2010-09-29,15.739,15.773,15.531,15.665,8839088,0
2010-09-30,15.767,15.872,15.44,15.557,9650126,0
2010-10-01,15.557,15.706,15.34,15.449,8099829,0
2010-10-04,15.423,15.538,15.241,15.356,8642109,0
2010-10-05,15.432,15.706,15.363,15.589,10901755,0
2010-10-06,15.531,15.631,15.44,15.581,8202549,0
2010-10-07,15.323,15.548,15.08,15.123,17727040,0
2010-10-08,15.088,15.464,14.765,15.197,15723396,0
2010-10-11,15.323,15.531,15.223,15.249,9353555,0
2010-10-12,15.205,15.699,15.123,15.615,13947586,0
2010-10-13,15.665,16.024,15.665,15.848,16047526,0
2010-10-14,15.923,16.125,15.766,15.905,18483835,0
2010-10-15,15.996,16.497,15.897,16.291,21007308,0
2010-10-18,16.475,16.765,16.46,16.533,17432110,0
2010-10-19,16.533,16.583,16.189,16.316,11286014,0
2010-10-20,16.342,16.523,16.065,16.125,12072759,0
2010-10-21,16.199,16.291,15.848,15.897,11436375,0
2010-10-22,15.888,16.039,15.73,15.982,6054708,0
2010-10-25,16.09,16.316,16.065,16.158,6965814,0
2010-10-26,16.107,16.48,16.006,16.424,9747531,0
2010-10-27,16.342,16.342,15.879,16.14,9497968,0
2010-10-28,16.148,16.257,15.799,15.982,9879875,0
2010-10-29,15.985,16.105,15.783,15.87,9272305,0
2010-11-01,15.867,16.039,15.773,15.967,12232897,0
2010-11-02,16.047,16.207,15.914,16.081,8227657,0
2010-11-03,16.116,16.173,15.766,16.074,11662104,0
2010-11-04,17.368,17.525,16.907,17.05,20667903,0
2010-11-05,17.091,17.416,17.083,17.368,10643309,0
2010-11-08,17.333,17.442,17.076,17.282,7559941,0
2010-11-09,17.361,17.361,16.775,16.849,10589697,0
2010-11-10,16.8,16.941,16.665,16.794,11526591,0
2010-11-11,16.649,17.251,16.541,17.133,12369142,0
2010-11-12,17.041,17.159,16.891,17.1,8128520,0
2010-11-15,17.091,17.191,16.859,16.958,8167012,0
2010-11-16,16.9,17.361,16.824,16.924,9963158,0
2010-11-17,16.999,17.391,16.991,17.266,10482778,0
2010-11-18,17.467,17.552,17.282,17.451,12522513,0
2010-11-19,17.007,17.361,16.715,17.274,16590320,0
2010-11-22,17.2,17.325,17.016,17.183,11782323,0
2010-11-23,17.191,17.5,17.025,17.183,11141714,0
2010-11-24,17.175,17.433,17.143,17.361,8096320,0
2010-11-26,17.282,17.476,17.274,17.442,4352464,0
2010-11-29,17.282,17.416,17.067,17.292,11103440,0
2010-11-30,17.083,17.981,17.067,17.829,19765977,0
2010-12-01,17.892,18.103,17.694,17.994,13088522,0
2010-12-02,17.851,18.344,17.759,18.084,17920309,0
2010-12-03,17.909,17.994,17.65,17.892,9697494,0
2010-12-06,17.885,18.019,17.734,17.868,7607496,0
2010-12-07,18.067,18.084,17.694,17.717,8946750,0
2010-12-08,17.667,17.985,17.667,17.801,10699657,0
2010-12-09,17.901,17.958,17.684,17.801,6428721,0
2010-12-10,17.876,17.994,17.784,17.926,8330171,0
2010-12-13,17.926,18.11,17.626,17.675,9376459,0
2010-12-14,17.65,17.694,17.416,17.451,13261343,0
2010-12-15,17.558,17.575,17.442,17.476,9526301,0
2010-12-16,17.484,17.86,17.484,17.734,8367672,0
2010-12-17,17.644,17.901,17.565,17.684,10711124,0
2010-12-20,17.742,17.826,17.626,17.659,6627994,0
2010-12-21,17.601,17.766,17.509,17.659,7063070,0
2010-12-22,17.675,17.892,17.634,17.694,5910211,0
2010-12-23,17.717,17.941,17.616,17.909,5842757,0
2010-12-27,17.81,18.003,17.776,17.951,3839058,0
2010-12-28,17.918,18.128,17.868,18.067,5773672,0
2010-12-29,18.083,18.355,18.001,18.304,6231013,0
2010-12-30,18.254,18.775,18.194,18.744,8510354,0
2010-12-31,18.689,18.782,18.441,18.475,6464795,0
2011-01-03,18.586,18.644,18.391,18.544,7927069,0
2011-01-04,18.56,18.611,18.158,18.327,7959893,0
2011-01-05,18.226,18.56,17.86,18.553,13283438,0
2011-01-06,17.309,17.46,16.9,17.274,45727262,0
2011-01-07,17.15,17.317,16.9,17.117,17442627,0
2011-01-10,16.999,17.167,16.999,17.133,9669581,0
2011-01-11,17.2,17.208,16.915,16.958,8505779,0
2011-01-12,17.067,17.107,16.967,17.007,8426210,0
2011-01-13,16.891,17.083,16.81,16.933,7668685,0
2011-01-14,16.883,17.05,16.859,17.034,5801571,0
2011-01-18,16.941,17.034,16.9,16.933,9467953,0
2011-01-19,16.933,17.007,16.775,16.81,7893448,0
2011-01-20,16.775,16.991,16.699,16.874,13562155,0
2011-01-21,16.9,16.924,16.365,16.775,17808938,0
2011-01-24,16.692,16.907,16.633,16.865,11745240,0
2011-01-25,16.794,16.849,16.55,16.824,16982479,0
2011-01-26,16.865,16.874,16.599,16.708,6869831,0
2011-01-27,16.633,16.699,16.081,16.158,20500801,0
2011-01-28,16.158,16.266,15.982,16.024,11388796,0
2011-01-31,16.023,16.202,15.956,16.081,10231538,0
2011-02-01,16.199,16.388,16.107,16.291,9735411,0
2011-02-02,16.032,16.199,15.805,15.879,11903395,0
2011-02-03,16.468,16.9,16.334,16.55,19389211,0
2011-02-04,16.565,16.824,16.475,16.775,7817454,0
2011-02-07,16.841,17.016,16.732,16.976,7963289,0
2011-02-08,17.034,17.484,16.924,17.476,11747207,0
2011-02-09,17.416,17.901,17.416,17.684,13555609,0
2011-02-10,17.644,17.725,17.544,17.71,7203939,0
2011-02-11,17.616,17.901,17.616,17.86,8252001,0
2011-02-14,17.842,17.977,17.784,17.918,6640844,0
2011-02-15,18.644,19.153,18.41,19.011,25650909,0
2011-02-16,19.036,19.268,18.894,19.069,11632604,0
2011-02-17,19.028,19.378,18.894,19.22,7810043,0
2011-02-18,19.303,19.328,19.087,19.237,8949680,0
2011-02-22,18.96,19.285,18.877,18.944,7912411,0
2011-02-23,18.894,18.985,18.377,18.636,9183074,0
2011-02-24,18.827,18.93,18.526,18.768,11752693,0
2011-02-25,19.011,19.353,18.594,18.985,13131861,0
2011-02-28,18.944,18.952,18.674,18.801,9620736,0
2011-03-01,18.802,18.985,18.476,18.524,11003023,0
2011-03-02,18.524,18.65,18.197,18.534,9507089,0
2011-03-03,18.241,18.516,17.88,18.173,13813512,0
2011-03-04,18.211,18.417,17.926,18.019,10023288,0
2011-03-07,18.103,18.12,17.694,17.742,9987564,0
2011-03-08,17.742,17.901,17.626,17.776,6305683,0
2011-03-09,17.734,17.951,17.694,17.909,8114255,0
2011-03-10,17.537,18.023,17.537,17.888,9004180,0
2011-03-11,17.745,18.383,17.745,18.332,10848847,0
2011-03-14,18.051,18.46,17.958,18.184,14874923,0
2011-03-15,17.868,18.244,17.667,18.128,11235628,0
2011-03-16,18.12,18.302,17.834,17.968,11910807,0
2011-03-17,18.164,18.189,18.007,18.089,10559203,0
2011-03-18,18.197,18.281,18.023,18.249,13963394,0
2011-03-21,18.14,18.35,18.054,18.281,4762860,0
2011-03-22,18.289,18.375,18.147,18.232,7480054,0
2011-03-23,18.193,18.444,18.027,18.377,8930516,0
2011-03-24,18.436,18.852,18.391,18.811,7750467,0
2011-03-25,18.844,18.887,18.701,18.827,5377904,0
2011-03-28,18.827,18.93,18.491,18.5,7274908,0
2011-03-29,18.442,18.609,18.442,18.593,5138332,0
2011-03-30,18.694,18.952,18.601,18.894,5610043,0
2011-03-31,18.859,18.97,18.748,18.911,7799180,0
2011-04-01,18.978,19.187,18.819,18.887,7843503,0
2011-04-04,18.944,19.003,18.768,18.894,7799876,0
2011-04-05,18.656,19.523,18.644,19.373,10778888,0
2011-04-06,19.397,19.457,19.061,19.34,10585661,0
2011-04-07,18.524,19.565,18.424,19.053,25231023,0
2011-04-08,19.17,19.17,18.534,18.656,9976742,0
2011-04-11,18.601,18.684,18.467,18.593,7224606,0
2011-04-12,18.558,18.92,18.459,18.593,8978413,0
2011-04-13,18.656,18.93,18.524,18.894,7599888,0
2011-04-14,18.86,18.887,18.575,18.644,8277083,0
2011-04-15,18.737,18.868,18.609,18.844,7053200,0
2011-04-18,17.998,18.482,17.998,18.272,12519894,0
2011-04-19,18.299,18.383,18.125,18.216,7493096,0
2011-04-20,18.442,18.534,18.324,18.358,12640915,0
2011-04-21,18.358,18.558,18.341,18.442,6468732,0
2011-04-25,18.424,18.71,18.389,18.684,5664757,0
2011-04-26,18.694,19.213,18.644,19.112,13972516,0
2011-04-27,19.105,19.422,18.978,19.321,10053319,0
2011-04-28,19.239,19.515,19.187,19.505,6911337,0
2011-04-29,19.483,19.584,19.329,19.491,9038359,0
2011-05-02,19.481,19.523,19.213,19.256,6420821,0
2011-05-03,19.263,19.44,19.121,19.229,6016694,0
2011-05-04,19.34,19.901,19.239,19.397,16481532,0
2011-05-05,19.213,19.666,19.178,19.229,12873870,0
2011-05-06,19.147,19.27,18.877,18.952,9905245,0
2011-05-09,18.836,18.985,18.744,18.93,5243615,0
2011-05-10,19.053,19.38,18.969,19.27,8731591,0
2011-05-11,19.263,19.287,18.852,19.178,8509966,0
2011-05-12,19.153,19.422,19.061,19.373,5224485,0
2011-05-13,19.38,19.515,19.263,19.33,6504589,0
2011-05-16,19.256,19.405,19.121,19.248,5114367,0
2011-05-17,19.187,19.422,19.061,19.28,7190152,0
2011-05-18,19.28,19.598,19.239,19.356,7549528,0
2011-05-19,19.397,19.598,19.206,19.532,13302434,0
2011-05-20,16.093,16.622,16.009,16.119,46285184,0
2011-05-23,15.943,16.538,15.935,16.17,17435060,0
2011-05-24,16.076,16.193,15.599,15.707,24567821,0
2011-05-25,15.64,15.984,15.608,15.741,12556992,0
2011-05-26,15.665,16.034,15.649,15.961,9595785,0
2011-05-27,15.984,16.135,15.953,16.101,6292106,0
2011-05-31,16.078,16.302,15.908,16.267,10703547,0
2011-06-01,16.17,16.203,15.834,15.851,14941649,0
2011-06-02,15.548,15.741,15.071,15.195,31720899,0
2011-06-03,15.071,15.287,14.96,15.029,14332159,0
2011-06-06,15.036,15.222,14.946,14.953,16072047,0
2011-06-07,15.08,15.29,14.97,15.021,10320941,0
2011-06-08,14.607,14.843,14.599,14.667,17128846,0
2011-06-09,14.769,15.055,14.699,14.939,12250965,0
2011-06-10,14.894,15.037,14.726,14.86,11061673,0
2011-06-13,14.919,14.97,14.635,14.675,8702059,0
2011-06-14,14.877,15.104,14.818,14.985,8473381,0
2011-06-15,14.877,15.002,14.707,14.86,7078702,0
2011-06-16,14.8,14.977,14.642,14.843,6518660,0
2011-06-17,14.843,15.18,14.769,14.953,11153051,0
2011-06-20,14.852,15.255,14.726,15.204,7307090,0
2011-06-21,15.097,15.281,15.003,15.224,7549246,0
2011-06-22,15.188,15.206,14.86,14.877,9026203,0
2011-06-23,14.726,15.138,14.726,15.08,9495850,0
2011-06-24,15.114,15.138,14.76,14.808,11229295,0
2011-06-27,14.843,14.961,14.735,14.877,6004993,0
2011-06-28,14.904,15.055,14.877,15.037,6060687,0
2011-06-29,15.097,15.233,14.929,15.064,5987427,0
2011-06-30,15.1,15.331,14.996,15.175,5922380,0
2011-07-01,15.242,15.444,15.08,15.427,8069240,0
2011-07-05,15.475,15.612,15.307,15.335,7201064,0
2011-07-06,15.272,15.512,15.037,15.468,11243622,0
2011-07-07,15.924,16.347,15.879,16.27,16208047,0
2011-07-08,16.068,16.135,15.96,16.017,9107105,0
2011-07-11,15.79,16.076,15.662,15.728,5654413,0
2011-07-12,15.653,15.991,15.612,15.823,7019736,0
2011-07-13,15.915,15.998,15.772,15.798,5974280,0
2011-07-14,15.798,16.076,15.689,15.872,7670646,0
2011-07-15,15.906,16.059,15.79,15.96,5960644,0
2011-07-18,15.933,16.11,15.858,15.897,6365836,0
2011-07-19,16.008,16.312,15.998,16.262,6797390,0
2011-07-20,16.278,16.394,16.11,16.226,7375516,0
2011-07-21,16.32,16.549,16.32,16.421,6603584,0
2011-07-22,16.431,16.75,16.431,16.59,6528237,0
2011-07-25,16.386,16.599,16.354,16.467,4964441,0
2011-07-26,16.449,16.54,16.27,16.522,6886399,0
2011-07-27,16.449,16.514,15.983,15.998,6636961,0
2011-07-28,16.607,16.878,16.458,16.474,10994280,0
2011-07-29,16.302,16.503,16.23,16.275,11359474,0
2011-08-01,16.421,16.474,16.026,16.312,8884877,0
2011-08-02,16.172,16.375,15.792,15.851,9180779,0
2011-08-03,15.831,16.244,15.569,16.211,11836216,0
2011-08-04,15.326,15.637,14.16,14.329,33226294,0
2011-08-05,14.244,14.336,13.798,14.133,27290043,0
2011-08-08,13.814,14,13.081,13.174,25860299,0
2011-08-09,13.452,13.781,12.946,13.773,22953685,0
2011-08-10,13.232,13.637,13.081,13.106,17203272,0
2011-08-11,12.97,14,12.879,13.754,17335049,0
2011-08-12,13.89,14.11,13.536,13.916,11502847,0
2011-08-15,14.042,14.11,13.645,13.866,12704439,0
2011-08-16,13.603,13.94,13.502,13.873,10634634,0
2011-08-17,14.133,14.211,13.696,13.856,7730827,0
2011-08-18,13.434,13.545,12.988,13.097,13346939,0
2011-08-19,13.645,13.866,13.198,13.239,18209032,0
2011-08-22,13.554,13.773,13.434,13.577,9855919,0
2011-08-23,13.628,13.923,13.452,13.89,8273535,0
2011-08-24,13.848,13.991,13.619,13.821,7600115,0
2011-08-25,13.866,13.983,13.468,13.519,8817926,0
2011-08-26,13.442,13.89,13.282,13.738,8154974,0
2011-08-29,13.974,14.128,13.873,14.128,5149084,0
2011-08-30,14.067,14.201,13.848,14.11,5366514,0
2011-08-31,14.201,14.399,13.869,13.937,8707589,0
2011-09-01,13.468,13.764,13.452,13.526,14393370,0
2011-09-02,13.321,13.432,13.099,13.169,6852003,0
2011-09-06,12.723,13.345,12.723,13.241,13906066,0
2011-09-07,13.42,13.828,13.336,13.735,7157578,0
2011-09-08,13.683,13.76,13.472,13.514,11573821,0
2011-09-09,13.367,13.673,13.367,13.502,11171432,0
2011-09-12,13.306,13.681,13.292,13.673,9432706,0
2011-09-13,13.747,14.067,13.663,13.814,9019888,0
2011-09-14,13.95,14.279,13.654,14.1,8052854,0
2011-09-15,14.253,14.54,14.179,14.497,6430677,0
2011-09-16,14.584,14.773,14.379,14.379,17651788,0
2011-09-19,14.142,14.439,13.983,14.371,5867459,0
2011-09-20,14.415,14.465,14.1,14.11,6880580,0
2011-09-21,14.076,14.179,13.654,13.663,7341150,0
2011-09-22,13.274,13.673,13.198,13.502,11582876,0
2011-09-23,13.446,13.897,13.397,13.76,7945014,0
2011-09-26,13.9,14.566,13.9,14.523,9978945,0
2011-09-27,14.735,14.869,14.456,14.54,9826440,0
2011-09-28,14.634,14.706,14.151,14.187,8752119,0
2011-09-29,14.569,14.569,13.76,14.151,7870369,0
2011-09-30,14.004,14.191,13.66,13.703,11087902,0
2011-10-03,13.506,13.828,13.429,13.446,10640475,0
2011-10-04,13.301,14.132,13.26,14.118,10706267,0
2011-10-05,14.118,14.345,13.947,14.279,7873054,0
2011-10-06,14.227,14.652,13.93,14.569,8335082,0
2011-10-07,14.662,15.078,14.584,14.695,8372215,0
2011-10-10,14.943,15.249,14.899,15.24,5674573,0
2011-10-11,15.069,15.145,14.812,14.934,7834531,0
2011-10-12,15.094,15.358,14.83,15.161,8741899,0
2011-10-13,15.094,15.391,15.051,15.222,7333392,0
2011-10-14,14.773,15.315,14.71,15.103,6230032,0
2011-10-17,14.973,15.195,14.609,14.652,7139438,0
2011-10-18,14.662,15.271,14.457,15.145,7884196,0
2011-10-19,15.078,15.452,15.078,15.305,7312620,0
2011-10-20,15.288,15.519,15.051,15.511,6482708,0
2011-10-21,15.713,15.908,15.654,15.891,5732572,0
2011-10-24,15.891,16.249,15.833,16.131,5115512,0
2011-10-25,16.001,16.131,15.783,15.843,5037811,0
2011-10-26,16.105,16.105,15.502,15.833,8450701,0
2011-10-27,16.472,16.674,16.044,16.503,8011304,0
2011-10-28,16.511,16.716,16.326,16.418,7195868,0
2011-10-31,16.313,16.313,16.054,16.054,5744771,0
2011-11-01,15.595,16.044,15.468,15.774,7954808,0
2011-11-02,16.465,16.465,15.843,16.096,7522238,0
2011-11-03,16.581,16.826,16.078,16.74,12323410,0
2011-11-04,16.536,16.894,16.451,16.69,7007707,0
2011-11-07,16.485,17.074,16.485,16.904,9375250,0
2011-11-08,16.92,17.047,16.564,16.981,7824145,0
2011-11-09,16.656,16.988,16.485,16.529,7270597,0
2011-11-10,16.648,16.887,16.589,16.716,5718561,0
2011-11-11,16.92,17.337,16.878,17.267,7909804,0
2011-11-14,17.191,17.32,17.032,17.133,5178557,0
2011-11-15,16.997,17.209,16.946,17.115,5793756,0
2011-11-16,16.844,17.081,16.547,16.547,7892639,0
2011-11-17,16.556,16.724,16.139,16.352,7679191,0
2011-11-18,16.465,16.547,15.62,15.936,15381434,0
2011-11-21,15.713,15.872,15.341,15.705,7760438,0
2011-11-22,15.629,15.72,15.341,15.399,6491077,0
2011-11-23,15.288,15.358,15.12,15.12,4817624,0
2011-11-25,15.085,15.249,14.966,14.966,2147602,0
2011-11-28,15.468,15.492,15.145,15.279,7906308,0
2011-11-29,15.288,15.544,15.137,15.264,7060401,0
2011-11-30,15.737,15.936,15.652,15.872,6992594,0
2011-12-01,15.783,16.053,15.69,15.977,5107088,0
2011-12-02,16.071,16.172,15.882,15.882,5478533,0
2011-12-05,16.105,16.352,15.985,16.172,5682509,0
2011-12-06,16.226,16.226,15.87,16.023,5753207,0
2011-12-07,16.056,16.297,15.929,16.183,5045700,0
2011-12-08,16.226,16.226,15.767,15.792,4390833,0
2011-12-09,15.852,16.056,15.749,16.014,3271954,0
2011-12-12,15.87,15.977,15.69,15.963,3959721,0
2011-12-13,16.131,16.131,15.519,15.612,4121809,0
2011-12-14,15.474,15.705,15.358,15.553,5115809,0
2011-12-15,15.705,15.774,15.578,15.595,4077570,0
2011-12-16,15.783,15.901,15.491,15.543,6111043,0
2011-12-19,15.62,15.654,15.043,15.085,4413500,0
2011-12-20,15.264,15.654,15.212,15.62,3789774,0
2011-12-21,15.629,15.757,15.409,15.72,3245603,0
2011-12-22,15.825,15.843,15.62,15.757,2633765,0
2011-12-23,15.843,15.893,15.731,15.807,3140235,0
2011-12-27,15.901,16.226,15.862,16.192,5851615,0
2011-12-28,16.27,16.297,16.023,16.056,3354254,0
2011-12-29,16.074,16.117,15.919,15.988,2761468,0
2011-12-30,15.978,16.013,15.813,15.849,3566238,0
2012-01-03,16.081,16.15,15.801,15.852,5295386,0
2012-01-04,15.817,16.27,15.792,16.133,7634109,0
2012-01-05,15.553,15.817,15.175,15.612,11392764,0
2012-01-06,15.543,15.69,15.356,15.38,5361260,0
2012-01-09,15.356,15.467,15.167,15.433,5734863,0
2012-01-10,15.586,15.586,15.322,15.501,5618088,0
2012-01-11,15.433,15.467,15.209,15.331,4536332,0
2012-01-12,15.38,15.543,15.219,15.501,4460440,0
2012-01-13,15.398,15.713,15.37,15.604,3234129,0
2012-01-17,15.919,15.988,15.586,15.604,3868490,0
2012-01-18,15.578,15.964,15.526,15.929,6162369,0
2012-01-19,15.947,16.81,15.893,16.553,22102590,0
2012-01-20,16.587,16.611,15.749,15.919,12849138,0
2012-01-23,15.91,16.074,15.775,15.964,6301231,0
2012-01-24,15.862,15.947,15.721,15.919,5741878,0
2012-01-25,15.91,16.278,15.862,16.234,5979317,0
2012-01-26,16.253,16.38,15.964,16.046,5532778,0
2012-01-27,15.988,16.234,15.964,16.176,4274048,0
2012-01-30,16.074,16.15,15.835,16.09,4783571,0
2012-01-31,16.15,16.397,16.03,16.218,6761238,0
2012-02-01,16.348,16.713,16.313,16.621,8535962,0
2012-02-02,17.997,18.5,17.449,18.389,24601169,0
2012-02-03,18.356,18.679,18.227,18.553,9008486,0
2012-02-06,18.329,18.525,18.254,18.516,6161598,0
2012-02-07,18.475,18.697,18.356,18.525,7669881,0
2012-02-08,18.458,18.508,18.142,18.183,9249679,0
2012-02-09,18.227,18.329,18.072,18.295,5359707,0
2012-02-10,18.244,18.449,18.142,18.449,5641087,0
2012-02-13,18.516,18.603,18.373,18.559,5107721,0
2012-02-14,18.866,19.253,18.798,19.09,15534036,0
2012-02-15,19.165,19.413,19.047,19.142,9004151,0
2012-02-16,19.142,19.389,19.047,19.183,6651775,0
2012-02-17,19.312,19.552,19.183,19.413,6117344,0
2012-02-21,19.535,19.62,19.38,19.508,8181424,0
2012-02-22,19.544,19.748,19.491,19.638,7311249,0
2012-02-23,19.544,20.143,19.451,20.098,15429998,0
2012-02-24,19.474,19.833,19.099,19.285,14027644,0
2012-02-27,19.294,19.799,19.253,19.713,7863542,0
2012-02-28,19.689,20.304,19.638,20.261,9715594,0
2012-02-29,20.11,20.264,19.953,19.962,13451465,0
2012-03-01,21.722,22.218,21.243,21.406,28575637,0
2012-03-02,21.061,21.336,20.837,20.853,9423042,0
2012-03-05,20.782,21.081,20.654,21.029,8273151,0
2012-03-06,20.742,20.923,20.665,20.742,7854123,0
2012-03-07,20.837,21.01,20.736,20.947,4975377,0
2012-03-08,21.025,21.524,20.966,21.266,8032238,0
2012-03-09,21.313,21.577,21.26,21.363,5541099,0
2012-03-12,21.217,21.494,21.21,21.439,4782543,0
2012-03-13,21.534,21.773,21.447,21.746,4871828,0
2012-03-14,21.773,21.85,21.494,21.739,5112880,0
2012-03-15,21.568,21.936,21.338,21.91,5818695,0
2012-03-16,21.739,21.79,21.395,21.698,9368567,0
2012-03-19,21.901,22.337,21.834,22.285,15511685,0
2012-03-20,21.919,22.472,21.781,22.33,8876835,0
2012-03-21,22.304,22.507,22.183,22.268,6471140,0
2012-03-22,22.14,22.456,22.004,22.423,4786371,0
2012-03-23,22.589,22.631,22.142,22.606,7373559,0
2012-03-26,22.684,22.975,22.656,22.958,7886469,0
2012-03-27,22.94,22.975,22.742,22.795,6858604,0
2012-03-28,22.795,22.804,22.152,22.444,8283996,0
2012-03-29,22.385,22.485,22.065,22.307,7258119,0
2012-03-30,22.989,23.069,22.34,22.34,11250859,0
2012-04-02,22.538,22.854,22.444,22.598,13171258,0
2012-04-03,22.09,22.711,22.09,22.365,13530863,0
2012-04-04,22.547,22.932,22.307,22.882,20298758,0
2012-04-05,22.769,23.055,22.511,22.675,12935165,0
2012-04-09,22.485,22.565,22.245,22.427,7603972,0
2012-04-10,22.347,22.347,21.626,21.662,12234004,0
2012-04-11,21.841,22.014,21.746,21.876,6577802,0
2012-04-12,21.996,22.347,21.93,22.288,4279945,0
2012-04-13,22.271,22.845,22.271,22.804,10640455,0
2012-04-16,22.932,23.148,22.521,22.694,8161189,0
2012-04-17,22.719,23.243,22.665,23.199,6401677,0
2012-04-18,23.13,23.748,23.036,23.715,9622122,0
2012-04-19,23.653,23.885,23.438,23.61,8248656,0
2012-04-20,23.809,23.997,23.774,23.912,8034621,0
2012-04-23,23.628,23.842,23.499,23.774,10684886,0
2012-04-24,23.781,23.826,23.234,23.346,9796954,0
2012-04-25,23.636,24.03,23.508,23.946,7720839,0
2012-04-26,23.885,24.401,23.774,24.384,6760691,0
2012-04-27,24.469,24.702,24.229,24.496,10068730,0
2012-04-30,24.602,24.913,24.296,24.47,6949760,0
2012-05-01,24.564,25.097,24.427,24.496,10463255,0
2012-05-02,24.313,25.063,23.876,25.016,10906626,0
2012-05-03,24.51,24.916,24.401,24.616,10063559,0
2012-05-04,24.462,24.83,24.159,24.213,5533346,0
2012-05-07,24.039,24.631,24.039,24.528,7609106,0
2012-05-08,24.348,24.384,23.559,24.085,12360726,0
2012-05-09,23.835,24.126,23.499,23.962,6131843,0
2012-05-10,24.185,24.384,23.885,24.142,5362954,0
2012-05-11,24.022,24.435,23.809,24.039,5693836,0
2012-05-14,23.799,23.826,23.472,23.499,7999846,0
2012-05-15,23.636,23.938,23.472,23.55,7068605,0
2012-05-16,23.628,23.809,23.189,23.266,9010248,0
2012-05-17,23.328,23.388,22.511,22.589,9113812,0
2012-05-18,22.804,22.94,21.73,22.073,17937759,0
2012-05-21,22.176,22.909,22.006,22.759,8413244,0
2012-05-22,23.009,23.207,22.649,22.742,11109791,0
2012-05-23,22.606,23.063,22.485,22.975,6435383,0
2012-05-24,22.992,23.405,22.992,23.173,8743920,0
2012-05-25,23.179,23.508,23.173,23.319,5442718,0
2012-05-29,23.55,23.809,23.379,23.781,5796354,0
2012-05-30,23.724,23.748,22.873,22.9,11066254,0
2012-05-31,22.731,22.946,22.428,22.754,11476218,0
2012-06-01,22.375,22.485,21.524,21.69,10118891,0
2012-06-04,21.764,21.937,21.483,21.876,9252699,0
2012-06-05,21.689,21.989,21.618,21.921,5677989,0
2012-06-06,21.979,22.198,21.931,22.058,10955486,0
2012-06-07,22.161,22.378,21.938,22.066,10028117,0
2012-06-08,21.913,22.534,21.852,22.534,6949180,0
2012-06-11,22.711,22.729,21.902,21.945,6354022,0
2012-06-12,21.987,22.427,21.987,22.365,7271468,0
2012-06-13,22.228,22.347,21.937,21.996,7064535,0
2012-06-14,22.024,22.751,21.97,22.684,10413404,0
2012-06-15,22.755,23.043,22.68,22.946,6248716,0
2012-06-18,22.9,23.328,22.751,23.189,7241803,0
2012-06-19,23.293,23.569,23.261,23.465,7953870,0
2012-06-20,23.569,23.817,23.405,23.696,5608249,0
2012-06-21,23.732,23.868,23.361,23.438,9775774,0
2012-06-22,23.645,23.671,23.291,23.489,12006435,0
2012-06-25,23.215,23.308,22.689,22.732,4928822,0
2012-06-26,22.747,22.938,22.542,22.801,6916038,0
2012-06-27,22.809,23.053,22.56,22.68,3944930,0
2012-06-28,22.55,22.98,22.301,22.635,7754566,0
2012-06-29,23.188,23.673,23.006,23.606,5358452,0
2012-07-02,23.749,23.878,23.26,23.74,4920478,0
2012-07-03,23.688,24.069,23.62,23.887,3775704,0
2012-07-05,23.818,24.259,23.818,24.128,6564325,0
2012-07-06,23.964,24.18,23.844,24.051,3908561,0
2012-07-09,23.948,24.439,23.923,24.317,5167527,0
2012-07-10,24.465,24.614,23.768,23.896,7489420,0
2012-07-11,23.629,23.844,23.291,23.431,9278815,0
2012-07-12,23.26,23.541,22.921,23.447,8081967,0
2012-07-13,23.464,24.12,23.447,24.069,6881050,0
2012-07-16,24,24.344,23.861,24.128,4267943,0
2012-07-17,24.277,24.67,24.197,24.56,6900732,0
2012-07-18,24.483,25.261,24.439,25.12,5962510,0
2012-07-19,25.232,25.484,25.112,25.432,7811393,0
2012-07-20,25.129,25.302,24.948,25.189,5171888,0
2012-07-23,24.717,25.267,24.542,25.165,9435107,0
2012-07-24,25.215,25.293,24.707,24.948,6380149,0
2012-07-25,25.12,25.524,25.071,25.267,6100352,0
2012-07-26,25.664,25.83,25.223,25.577,7732961,0
2012-07-27,25.804,26.026,25.656,25.804,6998346,0
2012-07-30,25.821,26.051,25.673,25.724,5470482,0
2012-07-31,25.613,25.656,25.351,25.44,4992030,0
2012-08-01,25.56,25.813,25.361,25.38,6872383,0
2012-08-02,27.57,29.065,27.182,28.613,24224287,0
2012-08-03,28.448,29.322,28.336,28.866,12615838,0
2012-08-06,28.838,29.226,28.788,29.114,6370152,0
2012-08-07,29.192,29.435,29.175,29.279,8186513,0
2012-08-08,29.14,30.125,29.114,29.882,10737363,0
2012-08-09,29.823,29.898,29.476,29.693,5834906,0
2012-08-10,29.806,29.806,29.236,29.513,5054292,0
2012-08-13,29.503,29.873,29.468,29.873,5840630,0
2012-08-14,29.986,30.1,29.771,29.855,7420876,0
2012-08-15,29.97,30.1,29.806,29.855,4366757,0
2012-08-16,29.927,30.045,28.77,29.624,9496003,0
2012-08-17,30.29,31.255,30.202,31.047,18313889,0
2012-08-20,31.002,31.082,30.313,30.485,8774543,0
2012-08-21,30.736,30.867,30.305,30.471,6833838,0
2012-08-22,30.34,30.607,30.305,30.453,5328142,0
2012-08-23,30.253,30.364,30.064,30.167,6141802,0
2012-08-24,29.908,30.34,29.908,30.298,4837670,0
2012-08-27,30.281,30.4,30.227,30.272,3483842,0
2012-08-28,30.298,30.444,30.108,30.29,4415140,0
2012-08-29,30.272,30.418,30.218,30.34,5324783,0
2012-08-30,30.797,31.572,30.521,31.153,11644898,0
2012-08-31,31.154,31.265,30.781,30.9,7219475,0
2012-09-04,30.806,30.972,30.65,30.892,5376483,0
2012-09-05,30.686,30.79,30.391,30.582,6816654,0
2012-09-06,30.686,31.178,30.686,31.136,6591621,0
2012-09-07,31.218,31.332,30.987,30.994,6046450,0
2012-09-10,30.916,30.98,30.591,30.607,5414783,0
2012-09-11,30.528,30.736,30.29,30.305,7222590,0
2012-09-12,30.453,30.781,30.453,30.659,5104206,0
2012-09-13,30.573,30.971,30.418,30.754,5038348,0
2012-09-14,30.736,30.86,30.261,30.363,5309598,0
2012-09-17,30.202,31.177,30.011,31.098,11852706,0
2012-09-18,30.935,31.218,30.745,31.066,18727259,0
2012-09-19,31.047,31.255,30.883,30.994,7838389,0
2012-09-20,30.9,31.21,30.643,31.177,6081904,0
2012-09-21,31.464,31.689,31.108,31.219,12724972,0
2012-09-24,31.057,31.186,30.745,30.964,6648697,0
2012-09-25,31.02,31.237,30.591,30.591,5084569,0
2012-09-26,30.555,30.867,30.147,30.426,4065317,0
2012-09-27,30.52,30.72,30.191,30.52,5527930,0
2012-09-28,30.478,30.988,30.399,30.867,6362961,0
2012-10-01,31.04,31.352,30.965,31.146,9599732,0
2012-10-02,31.483,31.483,31.012,31.178,6206433,0
2012-10-03,31.265,31.714,31.211,31.704,9545510,0
2012-10-04,32.017,32.286,31.593,32.008,10587761,0
2012-10-05,32.642,32.762,31.977,32.113,6514295,0
2012-10-08,31.977,32.406,31.977,32.261,3720236,0
2012-10-09,32.286,32.365,31.741,31.767,4203141,0
2012-10-10,31.828,32.008,31.593,31.695,3372761,0
2012-10-11,31.923,32.07,31.456,31.456,3469295,0
2012-10-12,31.421,31.551,31.058,31.248,4083178,0
2012-10-15,31.44,31.542,31.211,31.402,3778153,0
2012-10-16,31.67,32.025,31.585,31.993,4430807,0
2012-10-17,32.025,32.13,31.63,31.843,4070391,0
2012-10-18,31.843,32.233,31.835,32.183,5538000,0
2012-10-19,32.233,32.243,31.31,31.483,4254209,0
2012-10-22,31.602,31.602,30.956,31.3,4064414,0
2012-10-23,30.972,30.972,30.381,30.701,3733442,0
2012-10-24,30.831,31.03,30.511,30.736,3434564,0
2012-10-25,30.909,31.03,30.123,30.443,3930165,0
2012-10-26,30.537,30.686,30.191,30.65,3360402,0
2012-10-31,30.21,31.04,29.925,30.917,4507154,0
2012-11-01,30.926,31.003,30.339,30.86,5763764,0
2012-11-02,30.972,30.995,30.372,30.391,4801961,0
2012-11-05,30.115,30.634,29.925,30.615,3613379,0
2012-11-06,30.65,31.29,30.572,31.108,6271234,0
2012-11-07,30.85,31.049,30.191,30.52,4485571,0
2012-11-08,30.47,30.572,29.481,29.49,5048169,0
2012-11-09,29.472,29.549,28.971,29.1,7526855,0
2012-11-12,29.25,29.275,28.719,28.996,4511169,0
2012-11-13,28.911,29.559,28.756,29.162,5419184,0
2012-11-14,29.689,30.183,28.996,29.108,4672860,0
2012-11-15,28.798,28.979,28.166,28.791,9368071,0
2012-11-16,29.829,30.061,28.719,29.076,10598556,0
2012-11-19,29.282,29.802,29.24,29.802,5803942,0
2012-11-20,29.776,30.372,29.751,30.21,5453927,0
2012-11-21,30.21,30.676,30.21,30.426,3602920,0
2012-11-23,30.572,30.823,30.52,30.728,1939796,0
2012-11-26,30.564,30.9,30.363,30.831,6141375,0
2012-11-27,30.884,31.021,30.407,30.426,5518100,0
2012-11-28,30.399,31.012,30.279,31.003,6809335,0
2012-11-29,30.155,30.754,29.698,29.741,10909294,0
2012-11-30,29.671,29.984,29.532,29.829,8166770,0
2012-12-03,29.943,30.025,29.549,29.87,5828694,0
2012-12-04,29.915,29.925,26.425,26.781,43654196,0
2012-12-05,26.946,27.656,26.936,27.534,11514768,0
2012-12-06,27.239,27.733,26.911,27.666,7755006,0
2012-12-07,27.785,27.83,27.336,27.534,4953279,0
2012-12-10,27.283,27.353,26.157,26.738,16343388,0
2012-12-11,27.326,27.82,27.074,27.543,10058364,0
2012-12-12,27.475,27.526,27.171,27.205,6287900,0
2012-12-13,27.197,27.405,27.127,27.239,5036833,0
2012-12-14,27.135,27.346,27.127,27.222,4928776,0
2012-12-17,27.31,27.62,27.084,27.62,7707612,0
2012-12-18,27.421,27.932,27.222,27.715,6812148,0
2012-12-19,27.793,28.235,27.698,27.837,6249442,0
2012-12-20,27.863,27.863,27.05,27.482,6327955,0
2012-12-21,27.154,27.291,26.911,27.154,9585397,0
2012-12-24,27.188,27.396,27.091,27.154,2526866,0
2012-12-26,27.154,27.257,26.201,26.313,9636456,0
2012-12-27,26.366,26.617,26.098,26.564,7163711,0
2012-12-28,26.315,27.057,25.935,26.448,5064580,0
2012-12-31,26.455,26.996,26.275,26.977,5246023,0
2013-01-02,27.437,27.675,26.64,27.263,6307089,0
2013-01-03,28.768,28.778,27.047,27.889,15890123,0
2013-01-04,28.047,28.315,27.725,27.899,6104611,0
2013-01-07,27.698,27.725,27.039,27.116,5747894,0
2013-01-08,26.84,27.865,26.709,27.821,9029873,0
2013-01-09,27.638,27.811,27.404,27.646,4655720,0
2013-01-10,27.533,27.577,26.864,27.247,6323709,0
2013-01-11,27.298,27.629,27.195,27.56,5392541,0
2013-01-14,27.551,27.715,27.203,27.282,3244857,0
2013-01-15,27.316,28.307,27.212,28.211,5762651,0
2013-01-16,28.073,28.507,27.848,28.34,3709852,0
2013-01-17,28.446,28.577,28.229,28.542,2561828,0
2013-01-18,28.523,28.854,28.063,28.646,4153419,0
2013-01-22,28.533,28.69,28.359,28.552,3214422,0
2013-01-23,28.507,28.618,28.264,28.368,2584676,0
2013-01-24,28.422,29.073,28.422,28.836,4024425,0
2013-01-25,28.941,29.16,28.724,29.151,3160801,0
2013-01-28,29.194,29.194,28.69,28.714,4449422,0
2013-01-29,28.654,28.699,28.283,28.463,3517917,0
2013-01-30,28.472,28.627,28.359,28.542,3301308,0
2013-01-31,28.463,28.627,28.323,28.403,2740228,0
2013-02-01,28.587,28.742,28.237,28.654,4649947,0
2013-02-04,28.49,28.734,28.292,28.323,3951130,0
2013-02-05,28.368,29.133,28.368,28.932,4474695,0
2013-02-06,28.874,29.446,28.618,28.874,6418496,0
2013-02-07,28.969,28.969,27.42,28.012,9246208,0
2013-02-08,28.073,28.219,27.734,28.012,4742208,0
2013-02-11,28.039,28.603,27.985,28.315,4970695,0
2013-02-12,28.283,28.437,27.838,27.908,5887461,0
2013-02-13,27.96,28.178,27.629,27.675,4797572,0
2013-02-14,27.569,27.656,27.107,27.256,6269459,0
2013-02-15,27.237,29.375,27.195,28.577,20528619,0
2013-02-19,28.533,28.595,27.848,28.368,6973718,0
2013-02-20,28.368,28.61,28.039,28.063,4123500,0
2013-02-21,27.916,28.039,27.551,27.855,4735204,0
2013-02-22,27.881,27.889,27.325,27.778,4702115,0
2013-02-25,27.899,27.968,27.134,27.134,5424825,0
2013-02-26,27.273,27.803,27.186,27.629,5529730,0
2013-02-27,27.698,28.359,27.474,28.254,4783850,0
2013-02-28,28.211,28.994,28.116,28.61,7521754,0
2013-03-01,29.289,29.803,28.603,29.437,9757771,0
2013-03-04,29.176,29.689,29.056,29.247,5421338,0
2013-03-05,29.384,29.951,29.367,29.879,4719997,0
2013-03-06,29.776,30.211,29.767,29.951,4733565,0
2013-03-07,29.934,31.288,29.785,31.176,11814140,0
2013-03-08,31.288,31.655,30.802,31.489,5578788,0
2013-03-11,31.463,31.67,31.366,31.62,4991995,0
2013-03-12,31.647,31.923,31.359,31.748,6652513,0
2013-03-13,31.655,31.986,31.655,31.853,4411705,0
2013-03-14,31.949,32.017,31.679,31.784,3412004,0
2013-03-15,31.647,31.895,31.373,31.629,5620089,0
2013-03-18,31.114,32.043,31.114,31.679,5288570,0
2013-03-19,31.61,31.914,30.845,31.159,5073193,0
2013-03-20,31.399,31.505,30.978,31.254,2872439,0
2013-03-21,31.095,31.279,30.576,30.785,3725617,0
2013-03-22,30.942,31.123,30.811,30.991,2421728,0
2013-03-25,31.063,31.463,30.999,31.279,4493960,0
2013-03-26,31.236,31.359,30.298,30.447,7358224,0
2013-03-27,30.323,30.749,30.167,30.653,4572985,0
2013-03-28,30.637,30.836,30.429,30.767,2831241,0
2013-04-01,30.705,31.017,30.505,30.594,2410291,0
2013-04-02,30.932,31.254,30.566,31.063,3822217,0
2013-04-03,31.123,31.647,31.072,31.324,3904620,0
2013-04-04,31.324,31.862,31.176,31.853,4809797,0
2013-04-05,31.373,31.87,31.114,31.853,4403015,0
2013-04-08,31.987,32.226,31.582,32.16,4007544,0
2013-04-09,32.29,32.29,31.82,32.062,2890978,0
2013-04-10,32.168,32.561,32.099,32.456,3709572,0
2013-04-11,32.561,33.163,32.516,33.075,5890175,0
2013-04-12,32.867,33.362,32.814,33.321,5220466,0
2013-04-15,33.083,33.311,32.219,32.226,3810478,0
2013-04-16,32.602,33.065,32.35,32.971,4266185,0
2013-04-17,32.77,32.98,32.15,32.378,3101279,0
2013-04-18,32.561,32.898,32.081,32.465,4960545,0
2013-04-19,32.516,32.697,32.219,32.29,4579347,0
2013-04-22,32.387,32.437,31.619,31.995,4212720,0
2013-04-23,32.226,32.41,31.539,32.089,4129363,0
2013-04-24,32.21,32.41,31.802,32.178,3431393,0
2013-04-25,32.333,32.804,32.255,32.665,4740361,0
2013-04-26,32.716,32.867,32.456,32.716,2684018,0
2013-04-29,32.804,32.98,32.648,32.736,4558466,0
2013-04-30,32.736,33.171,32.368,33.154,5785243,0
2013-05-01,33.111,33.321,32.785,32.785,3543980,0
2013-05-02,32.785,33.163,32.779,33.136,2317453,0
2013-05-03,33.425,34.149,33.371,33.869,3357716,0
2013-05-06,33.783,34.115,33.434,33.553,3509777,0
2013-05-07,33.79,34.086,33.406,34.069,4815322,0
2013-05-08,34.06,34.21,33.746,33.826,4498498,0
2013-05-09,33.86,34.289,33.608,33.869,4300965,0
2013-05-10,34.996,36.156,34.82,35.772,11376997,0
2013-05-13,35.597,35.718,34.986,35.162,5431773,0
2013-05-14,35.072,35.718,34.915,35.677,4973486,0
2013-05-15,36.017,36.208,35.527,35.798,5004708,0
2013-05-16,35.695,35.964,35.29,35.424,3725844,0
2013-05-17,35.319,35.754,35.117,35.745,4760512,0
2013-05-20,35.633,35.999,35.623,35.832,2706341,0
2013-05-21,35.911,36.531,35.798,36.364,4078642,0
2013-05-22,36.269,36.494,35.65,35.815,4345952,0
2013-05-23,35.708,36.277,35.352,36.096,4520309,0
2013-05-24,35.004,35.728,34.986,35.465,4328637,0
2013-05-28,35.718,35.841,35.265,35.361,2956765,0
2013-05-29,35.064,35.145,34.243,34.358,6310262,0
2013-05-30,34.401,35.097,34.394,34.899,3881899,0
2013-05-31,34.914,36.054,34.873,35.387,4483315,0
2013-06-03,35.387,35.432,34.874,35.387,4168322,0
2013-06-04,35.337,35.841,35.249,35.718,4224073,0
2013-06-05,35.543,35.772,35.08,35.127,3116885,0
2013-06-06,35.136,35.798,34.899,35.764,3976633,0
2013-06-07,36.436,37.001,36.068,36.73,7360345,0
2013-06-10,36.81,37.001,36.164,36.277,3280043,0
2013-06-11,36.008,36.096,35.677,35.815,3052764,0
2013-06-12,36.068,36.269,35.222,35.457,2925588,0
2013-06-13,35.484,36.192,35.447,36.119,5408733,0
2013-06-14,36.128,36.331,35.764,36.202,4188706,0
2013-06-17,36.531,36.96,36.348,36.462,4808437,0
2013-06-18,36.559,36.992,36.47,36.951,2581463,0
2013-06-19,36.766,37.046,36.399,36.426,3070134,0
2013-06-20,36.183,36.357,35.457,35.553,3216064,0
2013-06-21,35.877,36.331,35.708,36.06,6258056,0
2013-06-24,35.687,35.877,34.908,35.232,3603486,0
2013-06-25,35.562,35.98,35.29,35.832,3100918,0
2013-06-26,36.183,36.47,36.033,36.321,2814913,0
2013-06-27,36.663,36.836,36.462,36.609,3393141,0
2013-06-28,36.709,36.988,36.506,36.601,3964676,0
2013-07-01,36.599,37.558,36.599,37.351,4719212,0
2013-07-02,37.351,37.84,37.106,37.413,3830247,0
2013-07-03,37.126,37.606,36.923,37.433,1967723,0
2013-07-05,37.613,37.866,37.327,37.788,1812771,0
2013-07-08,37.918,38.383,37.918,38.225,2680415,0
2013-07-09,38.455,38.621,38.243,38.48,3557984,0
2013-07-10,38.48,38.75,38.253,38.621,3162312,0
2013-07-11,39.11,39.373,39.074,39.197,5333799,0
2013-07-12,39.425,39.729,39.249,39.496,5008358,0
2013-07-15,38.926,39.442,38.857,39.294,2238308,0
2013-07-16,39.451,39.599,39.022,39.119,2387193,0
2013-07-17,39.322,39.556,39.022,39.153,1650405,0
2013-07-18,39.153,39.599,39.055,39.487,2251823,0
2013-07-19,39.505,39.627,39.232,39.434,1915110,0
2013-07-22,39.479,39.564,38.997,39.47,1476223,0
2013-07-23,39.522,39.548,39.048,39.294,1826179,0
2013-07-24,39.479,39.487,39.005,39.242,2428352,0
2013-07-25,39.153,39.977,39.074,39.957,3917509,0
2013-07-26,39.739,39.872,39.479,39.827,2650510,0
2013-07-29,39.627,40.214,39.618,40.152,2848987,0
2013-07-30,40.239,40.587,40.17,40.382,1932951,0
2013-07-31,40.478,40.653,40.054,40.198,2891317,0
2013-08-01,40.615,40.728,40.413,40.563,3037299,0
2013-08-02,40.547,40.772,40.326,40.706,2510349,0
2013-08-05,40.677,40.746,40.326,40.531,2236577,0
2013-08-06,40.091,40.229,39.258,39.863,4732546,0
2013-08-07,39.698,39.714,38.934,39.322,4983996,0
2013-08-08,39.627,40.597,39.556,39.863,4772815,0
2013-08-09,39.153,39.285,37.497,38.621,11731259,0
2013-08-12,38.455,39.022,38.234,38.934,3358340,0
2013-08-13,39.022,39.214,38.689,39.137,2280221,0
2013-08-14,38.831,39.055,38.513,38.734,3082456,0
2013-08-15,38.559,38.664,37.981,38.105,2618485,0
2013-08-16,38.014,38.253,37.718,37.761,2424665,0
2013-08-19,37.692,37.874,37.156,37.298,3836818,0
2013-08-20,37.647,38.243,37.192,37.927,3420086,0
2013-08-21,37.806,37.857,37.192,37.374,2923198,0
2013-08-22,36.842,37.156,36.079,36.789,6760112,0
2013-08-23,36.999,37.526,36.291,36.754,7119019,0
2013-08-26,36.677,36.903,36.228,36.281,4262386,0
2013-08-27,35.905,36.237,35.361,35.457,4823883,0
2013-08-28,35.378,35.808,35.338,35.457,4810177,0
2013-08-29,35.405,35.792,35.319,35.651,4171428,0
2013-08-30,35.884,35.981,35.517,35.594,2525796,0
2013-09-03,35.688,36.019,35.504,35.66,7023398,0
2013-09-04,35.61,36.01,35.575,35.734,4478153,0
2013-09-05,35.754,36.063,35.593,35.602,4287873,0
2013-09-06,35.747,35.747,34.975,35.369,5000596,0
2013-09-09,35.448,36.177,35.387,36.026,3855032,0
2013-09-10,36.167,36.211,35.783,36.205,5570806,0
2013-09-11,36.205,36.413,36.054,36.325,3055369,0
2013-09-12,36.325,36.387,35.922,36.108,3242645,0
2013-09-13,36.187,36.518,36.054,36.466,3715118,0
2013-09-16,36.876,36.876,36.43,36.614,3476933,0
2013-09-17,36.604,37.043,36.604,36.861,2674724,0
2013-09-18,36.957,37.14,36.325,37.052,3341343,0
2013-09-19,37.103,37.358,36.745,36.851,4059769,0
2013-09-20,36.782,36.871,36.06,36.386,6385472,0
2013-09-23,36.114,36.306,35.792,36.072,2907915,0
2013-09-24,36.123,36.149,35.766,35.931,2809886,0
2013-09-25,35.965,36.019,35.319,35.466,4133485,0
2013-09-26,35.528,36.063,35.441,35.615,3755216,0
2013-09-27,35.435,35.708,35.257,35.619,2997453,0
2013-09-30,35.355,35.859,35.119,35.452,3767003,0
2013-10-01,35.265,35.512,35.17,35.378,2795777,0
2013-10-02,35.231,35.896,35.231,35.783,4014191,0
2013-10-03,35.568,35.726,35.203,35.257,4942985,0
2013-10-04,35.249,35.692,35.134,35.478,3206624,0
2013-10-07,35.161,35.194,34.675,34.779,4784963,0
2013-10-08,34.707,34.805,34.17,34.337,6647734,0
2013-10-09,34.363,34.851,34.237,34.574,5658790,0
2013-10-10,35.063,35.186,34.303,34.749,8215371,0
2013-10-11,32.609,32.784,32.083,32.415,20103847,0
2013-10-14,32.471,32.805,32.461,32.673,6633465,0
2013-10-15,32.601,32.726,32.034,32.559,6650644,0
2013-10-16,32.673,32.92,32.461,32.805,6486947,0
2013-10-17,32.697,32.805,32.567,32.726,4720528,0
2013-10-18,32.911,33.088,32.611,32.938,4786869,0
2013-10-21,32.842,32.929,32.434,32.683,4812620,0
2013-10-22,32.488,32.629,31.976,32.593,10645842,0
2013-10-23,32.567,32.77,32.399,32.683,4772521,0
2013-10-24,32.744,32.911,32.576,32.795,6492503,0
2013-10-25,32.815,32.842,32.043,32.442,5651693,0
2013-10-28,32.383,32.851,32.229,32.496,5182354,0
2013-10-29,32.697,33.338,32.673,33.311,5552038,0
2013-10-30,33.338,33.496,33.009,33.33,4696629,0
2013-10-31,33.435,33.445,32.892,32.899,4865040,0
2013-11-01,32.744,32.842,32.258,32.549,4960963,0
2013-11-04,32.239,32.966,32.203,32.947,5484098,0
2013-11-05,33.142,33.347,32.656,33.221,5453280,0
2013-11-06,33.302,33.708,32.966,33.647,5010583,0
2013-11-07,33.743,34.381,33.379,33.406,7980990,0
2013-11-08,35.619,36.674,35.417,36.664,13476227,0
2013-11-11,36.523,36.734,36.309,36.462,5221394,0
2013-11-12,36.309,36.453,35.982,36.168,4262223,0
2013-11-13,36.108,36.71,35.992,36.601,4661396,0
2013-11-14,36.585,37.302,36.372,37.213,4193654,0
2013-11-15,37.346,37.379,36.807,37.302,3601151,0
2013-11-18,37.353,37.565,37.045,37.116,3628183,0
2013-11-19,36.982,37.264,36.585,36.92,3984467,0
2013-11-20,36.973,37.088,36.477,36.494,3379481,0
2013-11-21,36.504,37.143,36.054,37.045,4545644,0
2013-11-22,36.716,36.884,35.716,36.56,8473806,0
2013-11-25,36.674,36.903,36.301,36.309,5101567,0
2013-11-26,36.398,36.939,36.347,36.444,5060185,0
2013-11-27,36.197,36.407,35.674,36.08,4949321,0
2013-11-29,36.424,36.798,36.379,36.442,1846376,0
2013-12-02,36.692,37.46,36.494,36.798,6414884,0
2013-12-03,36.743,37.021,36.307,36.567,5846021,0
2013-12-04,36.12,36.503,35.81,36.379,9206648,0
2013-12-05,36.361,36.361,35.696,35.793,5750274,0
2013-12-06,35.469,35.575,34.363,34.919,8004692,0
2013-12-09,35.037,35.222,34.743,35.037,3949908,0
2013-12-10,34.753,34.753,34.088,34.266,5628064,0
2013-12-11,34.373,34.513,33.868,33.912,5802805,0
2013-12-12,33.992,34.415,33.859,33.965,6722692,0
2013-12-13,34.133,34.327,34.002,34.061,4065458,0
2013-12-16,34.124,34.337,34.061,34.237,4734079,0
2013-12-17,34.346,34.381,33.834,33.849,3807820,0
2013-12-18,33.956,34.31,33.639,34.142,5912930,0
2013-12-19,34.227,34.422,33.959,34.057,3241285,0
2013-12-20,34.147,34.688,34.065,34.307,7038023,0
2013-12-23,34.459,34.54,34.129,34.307,3265052,0
2013-12-24,34.502,34.68,34.299,34.343,1229601,0
2013-12-26,34.397,34.813,34.37,34.666,2713202,0
2013-12-27,34.647,34.87,34.333,34.351,2195229,0
2013-12-30,34.439,34.86,34.227,34.705,2881949,0
2013-12-31,34.705,34.832,34.37,34.761,3236750,0
2014-01-02,34.771,35.251,34.388,34.439,5379829,0
2014-01-03,34.565,35.355,34.449,35.154,4988393,0
2014-01-06,35.037,35.251,34.51,34.735,5075197,0
2014-01-07,34.771,35.578,34.771,34.992,7513838,0
2014-01-08,34.919,34.982,34.351,34.87,7815449,0
2014-01-09,34.875,35.106,34.351,35.063,7644634,0
2014-01-10,35.4,35.65,35.145,35.437,9614975,0
2014-01-13,35.187,35.233,33.915,34.023,8313716,0
2014-01-14,34.243,34.351,33.489,33.507,10855581,0
2014-01-15,33.765,33.8,33.23,33.372,8120145,0
2014-01-16,33.399,33.461,32.875,33.042,5611116,0
2014-01-17,33.16,33.479,33.051,33.177,4179334,0
2014-01-21,34.201,34.573,34.006,34.032,7477135,0
2014-01-22,34.174,34.502,33.827,34.397,5958098,0
2014-01-23,34.243,34.68,33.549,33.604,6729412,0
2014-01-24,33.534,33.711,32.965,33.097,6008926,0
2014-01-27,33.079,33.321,32.733,32.918,6852478,0
2014-01-28,32.945,33.124,32.526,32.793,6600379,0
2014-01-29,32.636,33.07,32.607,32.723,5991183,0
2014-01-30,32.909,33.986,32.831,33.836,10713263,0
2014-01-31,33.283,34.057,33.248,33.87,6611089,0
2014-02-03,33.818,33.818,33,33.132,7554528,0
2014-02-04,34.494,34.656,33.613,33.659,7785065,0
2014-02-05,33.363,34.227,33.079,34.048,6495464,0
2014-02-06,34.155,35.678,34.083,35.322,9041295,0
2014-02-07,37.891,38.463,37.216,37.357,12983624,0
2014-02-10,37.342,37.481,36.743,37.189,6425962,0
2014-02-11,37.243,38.176,36.94,37.847,6915219,0
2014-02-12,37.936,38.123,37.402,37.536,4711979,0
2014-02-13,37.342,37.901,37.251,37.677,4409458,0
2014-02-14,37.528,37.901,37.296,37.659,4107271,0
2014-02-18,37.616,37.812,37.333,37.56,2784952,0
2014-02-19,37.536,37.838,37.402,37.528,4724147,0
2014-02-20,37.58,37.847,37.519,37.659,3417985,0
2014-02-21,37.56,38.248,37.509,38.042,4872760,0
2014-02-24,38.098,38.559,38.078,38.176,8253131,0
2014-02-25,38.283,39.004,38.194,38.968,7843515,0
2014-02-26,38.978,39.431,38.771,39.054,6736529,0
2014-02-27,39.11,39.368,37.864,38.853,8541638,0
2014-02-28,39.073,39.662,38.389,38.913,7301178,0
2014-03-03,38.487,38.827,38.219,38.471,3908834,0
2014-03-04,38.762,38.87,38.033,38.058,5442969,0
2014-03-05,38.051,38.308,37.785,37.901,4062649,0
2014-03-06,38.008,38.15,37.56,37.616,3888307,0
2014-03-07,36.913,37.767,36.513,37.697,13753184,0
2014-03-10,37.626,37.82,37.063,37.373,5372143,0
2014-03-11,37.44,37.499,37.128,37.206,5119069,0
2014-03-12,36.379,36.913,35.935,36.734,5762613,0
2014-03-13,36.877,36.895,36.513,36.71,4868559,0
2014-03-14,36.762,38.15,36.674,37.432,7207467,0
2014-03-17,37.481,37.767,37.348,37.536,4238083,0
2014-03-18,37.57,37.777,37.324,37.481,3350810,0
2014-03-19,37.481,37.528,36.762,37.011,3575674,0
2014-03-20,36.851,37.038,36.664,36.851,2391687,0
2014-03-21,37.056,37.402,36.921,37.082,4864976,0
2014-03-24,37.118,37.314,36.397,36.476,3438024,0
2014-03-25,36.576,36.576,35.428,35.738,5827336,0
2014-03-26,35.889,35.961,35.41,35.428,4942615,0
2014-03-27,35.588,35.997,35.391,35.471,3229941,0
2014-03-28,35.5,35.979,35.349,35.729,2665425,0
2014-03-31,35.846,35.925,35.275,35.633,4841950,0
2014-04-01,36.015,36.503,35.855,36.451,5645319,0
2014-04-02,36.414,37.342,36.316,37.26,7219718,0
2014-04-03,37.333,37.989,37.136,37.382,5540751,0
2014-04-04,37.528,37.536,36.743,36.798,6060867,0
2014-04-07,35.965,36.743,35.965,36.082,4579647,0
2014-04-08,36.082,36.474,35.742,36.431,3477405,0
2014-04-09,36.278,36.467,35.609,35.752,9224812,0
2014-04-10,35.732,36.065,35.07,35.135,10766887,0
2014-04-11,33.13,34.84,33.086,34.338,17093992,0
2014-04-14,34.634,34.769,33.559,33.802,9317108,0
2014-04-15,33.855,34.491,33.614,34.311,6860454,0
2014-04-16,34.614,35.01,34.409,34.874,6461222,0
2014-04-17,34.759,34.973,34.205,34.499,5563265,0
2014-04-21,34.499,34.769,34.267,34.384,4041786,0
2014-04-22,34.463,34.973,34.32,34.723,4848019,0
2014-04-23,34.74,35.294,34.723,34.973,4116384,0
2014-04-24,35.087,35.096,34.546,34.802,4102148,0
2014-04-25,34.427,34.802,34.427,34.679,2735405,0
2014-04-28,34.868,35.252,34.57,35.027,5449547,0
2014-04-29,35.135,35.581,34.956,35.564,4378807,0
2014-04-30,35.455,35.455,34.973,35.145,4273399,0
2014-05-01,35.259,35.724,35.116,35.519,4497803,0
2014-05-02,35.554,35.903,34.911,35.126,4209292,0
2014-05-05,35.037,35.804,34.848,35.634,4344119,0
2014-05-06,35.439,35.626,35.055,35.162,5934948,0
2014-05-07,35.234,35.284,34.418,34.685,5790923,0
2014-05-08,34.927,35.554,34.32,35.087,6395775,0
2014-05-09,36.743,36.877,35.714,36.233,11618005,0
2014-05-12,36.351,36.752,36.342,36.725,4987183,0
2014-05-13,36.645,37.269,36.59,36.886,4722178,0
2014-05-14,36.886,37.198,36.861,36.877,3221209,0
2014-05-15,36.699,36.716,36.056,36.413,3784573,0
2014-05-16,36.483,37.13,36.367,37.058,3844067,0
2014-05-19,37.084,37.084,36.699,36.832,2511729,0
2014-05-20,36.673,36.673,35.921,36.027,3651311,0
2014-05-21,36.116,36.449,35.965,36.27,2409081,0
2014-05-22,36.243,36.762,36.2,36.538,3052201,0
2014-05-23,36.654,36.967,35.787,36.789,4614648,0
2014-05-27,36.975,37.058,36.583,36.663,3684167,0
2014-05-28,36.654,36.771,36.288,36.626,3031891,0
2014-05-29,36.699,36.789,36.27,36.538,2764508,0
2014-05-30,36.403,37.022,36.403,36.869,3211494,0
2014-06-02,36.975,37.208,36.599,37.12,3025497,0
2014-06-03,37.002,37.038,36.351,36.413,3791374,0
2014-06-04,36.52,36.815,36.252,36.798,4572367,0
2014-06-05,36.96,36.96,36.449,36.832,2570501,0
2014-06-06,37.156,37.824,37.1,37.612,3602807,0
2014-06-09,37.556,37.888,37.227,37.396,2482234,0
2014-06-10,37.406,37.406,36.914,36.914,2281947,0
2014-06-11,36.886,37.065,36.59,36.645,1944767,0
2014-06-12,36.431,36.59,36.252,36.431,2018144,0
2014-06-13,36.358,36.771,36.351,36.752,1914046,0
2014-06-16,36.59,36.807,36.474,36.682,2220932,0
2014-06-17,36.682,37.12,36.682,36.877,2322433,0
2014-06-18,37.468,37.513,37.11,37.336,3062763,0
2014-06-19,37.485,37.547,37.03,37.19,3054067,0
2014-06-20,37.279,37.532,37.11,37.269,3239686,0
2014-06-23,37.299,37.604,37.147,37.366,2108685,0
2014-06-24,37.218,37.612,36.984,37.208,3168347,0
2014-06-25,37.208,37.359,36.752,37.058,2373369,0
2014-06-26,37.138,37.261,36.44,36.645,2657273,0
2014-06-27,36.566,36.941,36.566,36.869,2370768,0
2014-06-30,36.96,37.246,36.877,37.173,2187397,0
2014-07-01,37.156,37.476,37.11,37.253,3682401,0
2014-07-02,37.218,37.426,37.138,37.246,2660743,0
2014-07-03,37.336,37.655,37.317,37.556,3165427,0
2014-07-07,37.532,37.647,37.297,37.425,2230393,0
2014-07-08,37.297,37.375,36.804,37.081,2899868,0
2014-07-09,37.107,37.26,36.811,37.235,3652488,0
2014-07-10,36.73,37.045,36.552,36.829,3991424,0
2014-07-11,36.316,36.794,36.208,36.542,4337947,0
2014-07-14,36.659,36.678,36.093,36.155,4435815,0
2014-07-15,36.155,36.192,35.615,35.661,4492910,0
2014-07-16,35.598,35.76,35.041,35.741,6170437,0
2014-07-17,35.543,36.074,35.5,35.543,4809135,0
2014-07-18,35.704,35.921,35.39,35.85,2732232,0
2014-07-21,35.787,35.823,35.301,35.444,3716125,0
2014-07-22,35.67,35.903,35.463,35.49,2772284,0
2014-07-23,35.589,35.921,35.57,35.903,3433098,0
2014-07-24,35.85,36.38,35.751,36.103,4794255,0
2014-07-25,35.93,36.183,35.823,35.885,2784117,0
2014-07-28,35.93,36.271,35.885,36.245,3889155,0
2014-07-29,36.217,36.603,36.217,36.316,3674976,0
2014-07-30,36.487,36.919,36.453,36.766,4013679,0
2014-07-31,36.542,36.694,36.038,36.056,4078798,0
2014-08-01,36.028,36.145,35.615,35.984,3521313,0
2014-08-04,36.038,36.37,35.957,36.066,4312792,0
2014-08-05,35.83,36.111,35.552,35.984,3456914,0
2014-08-06,35.704,36.593,35.704,36.38,3002034,0
2014-08-07,36.397,36.659,36.038,36.135,3669520,0
2014-08-08,37.683,38.429,37.575,38.267,8872087,0
2014-08-11,38.251,38.556,37.9,38.015,3771335,0
2014-08-12,38.059,38.341,37.862,38.015,2110798,0
2014-08-13,37.96,38.015,37.425,37.774,3172878,0
2014-08-14,37.89,37.945,37.523,37.88,3049272,0
2014-08-15,37.945,38.124,37.425,37.673,2864004,0
2014-08-18,37.96,37.96,37.755,37.791,2766556,0
2014-08-19,37.999,38.419,37.98,38.374,4207067,0
2014-08-20,38.4,38.844,38.341,38.751,5135121,0
2014-08-21,38.932,38.996,38.439,38.817,5934065,0
2014-08-22,39.912,41.046,39.822,40.839,9886094,0
2014-08-25,40.911,41.566,40.911,41.089,4508527,0
2014-08-26,41.061,41.901,41.046,41.595,4951156,0
2014-08-27,41.746,41.855,41.397,41.513,2713480,0
2014-08-28,41.243,41.872,40.992,41.646,3347247,0
2014-08-29,41.612,41.646,41.349,41.486,2368101,0
2014-09-02,41.628,41.918,41.566,41.72,4050109,0
2014-09-03,41.684,42.036,41.576,41.637,3355231,0
2014-09-04,41.477,42.114,41.477,41.881,4409668,0
2014-09-05,39.552,40.344,39.301,40.137,11720733,0
2014-09-08,39.534,40.254,39.509,39.912,5892590,0
2014-09-09,39.831,40.29,39.731,39.859,3737913,0
2014-09-10,39.831,40.093,39.552,39.769,2743016,0
2014-09-11,39.464,40.146,39.418,39.841,3031937,0
2014-09-12,39.947,40.046,39.634,39.814,2511282,0
2014-09-15,39.778,39.859,39.544,39.58,2313051,0
2014-09-16,39.552,39.886,39.509,39.661,3022070,0
2014-09-17,39.731,39.778,39.229,39.263,3431643,0
2014-09-18,39.398,39.607,39.301,39.408,2597138,0
2014-09-19,39.689,39.877,39.382,39.464,4248367,0
2014-09-22,39.331,39.373,38.798,38.863,2268173,0
2014-09-23,38.565,38.877,38.168,38.419,3632117,0
2014-09-24,38.509,38.808,38.099,38.736,4355055,0
2014-09-25,38.556,38.556,37.836,37.955,3323666,0
2014-09-26,38.132,38.509,37.97,38.142,2710951,0
2014-09-29,37.845,38.079,37.523,37.783,4973280,0
2014-09-30,37.736,37.736,37.335,37.476,2564810,0
2014-10-01,37.434,37.665,37.161,37.316,3991429,0
2014-10-02,37.326,37.791,37.171,37.693,4212823,0
2014-10-03,37.89,38.124,37.673,37.755,6391934,0
2014-10-06,37.801,37.911,37.223,37.232,6223759,0
2014-10-07,37.025,37.502,36.977,37.232,10843455,0
2014-10-08,37.294,37.981,37.232,37.863,9393614,0
2014-10-09,33.562,34.115,32.929,33.137,34415920,0
2014-10-10,33.075,33.58,32.839,32.839,7976800,0
2014-10-13,32.821,33.246,32.578,32.578,8070525,0
2014-10-14,32.92,33.29,32.713,32.938,7360652,0
2014-10-15,32.541,33.075,32.109,32.479,8105103,0
2014-10-16,32.405,33.246,32.043,32.976,8810402,0
2014-10-17,33.165,33.273,32.18,32.297,5952802,0
2014-10-20,32.371,32.83,32.341,32.812,4383233,0
2014-10-21,33.102,33.418,32.885,33.112,4661464,0
2014-10-22,33.127,34.049,32.976,33.229,9961960,0
2014-10-23,33.462,33.943,33.408,33.562,6300162,0
2014-10-24,33.329,33.436,33.028,33.337,3328826,0
2014-10-27,33.229,33.915,33.229,33.859,5314831,0
2014-10-28,33.771,33.788,33.436,33.687,3788658,0
2014-10-29,33.677,34.049,33.454,33.943,6319454,0
2014-10-30,33.752,34.421,33.677,34.221,3724574,0
2014-10-31,34.746,34.873,34.106,34.239,3622736,0
2014-11-03,34.366,34.366,33.887,34.042,4098862,0
2014-11-04,33.959,34.15,33.677,33.725,4586419,0
2014-11-05,34.106,34.106,33.526,33.662,6912986,0
2014-11-06,33.743,34.312,33.599,34.249,5973838,0
2014-11-07,34.791,35.307,34.296,35.087,5856759,0
2014-11-10,34.99,35.196,34.708,34.846,3599806,0
2014-11-11,34.865,35.18,34.818,35.078,2507143,0
2014-11-12,35.107,35.506,34.945,35.415,3555813,0
2014-11-13,35.45,35.605,35.127,35.46,4185130,0
2014-11-14,35.335,35.73,35.326,35.702,3185102,0
2014-11-17,35.696,35.966,35.45,35.488,3417517,0
2014-11-18,35.359,35.696,35.287,35.559,2669717,0
2014-11-19,35.623,35.829,35.368,35.73,3572259,0
2014-11-20,35.569,36.436,35.569,36.272,7070454,0
2014-11-21,35.117,35.163,33.906,34.756,18305335,0
2014-11-24,34.746,36.472,34.688,36.337,10214766,0
2014-11-25,36.455,36.708,35.605,35.749,5835825,0
2014-11-26,35.777,35.92,35.469,35.549,2922394,0
2014-11-28,35.812,36.445,35.678,35.786,2852049,0
2014-12-01,35.506,35.668,35.188,35.633,5149978,0
2014-12-02,35.688,36.245,35.623,36.012,4178575,0
2014-12-03,36.02,36.852,35.839,36.69,4744005,0
2014-12-04,36.545,36.87,36.165,36.653,5818828,0
2014-12-05,37.791,37.911,36.455,36.816,7279631,0
2014-12-08,36.733,36.87,36.156,36.209,3855156,0
2014-12-09,35.902,36.464,35.829,36.347,3627232,0
2014-12-10,36.103,36.733,35.368,35.442,4444220,0
2014-12-11,35.739,36.565,35.711,36.047,4231689,0
2014-12-12,35.829,36.472,35.73,36.056,3397775,0
2014-12-15,36.184,36.842,36.056,36.581,4389134,0
2014-12-16,36.535,36.807,36.056,36.066,3609054,0
2014-12-17,36.174,36.587,35.884,36.517,2602761,0
2014-12-18,37.051,37.094,36.426,37.061,3213015,0
2014-12-19,37.015,37.203,36.644,37.068,4160233,0
2014-12-22,37.213,37.474,36.878,37.133,2406445,0
2014-12-23,37.304,37.774,37.258,37.383,2184238,0
2014-12-24,37.555,37.791,37.447,37.465,824861,0
2014-12-26,37.71,37.917,37.413,37.433,1921368,0
2014-12-29,37.465,38,37.441,37.846,3294267,0
2014-12-30,37.855,37.955,37.693,37.911,2486468,0
2014-12-31,37.955,38.423,37.955,38.053,3098173,0
2015-01-02,38.288,38.404,37.791,38.044,3394874,0
2015-01-05,38.563,38.751,38.061,38.289,4640229,0
2015-01-06,38.27,38.635,37.444,37.782,4675434,0
2015-01-07,38.406,39.643,38.071,39.607,5724365,0
2015-01-08,39.789,39.833,38.817,39.152,8576796,0
2015-01-09,39.044,39.052,38.044,38.171,4204805,0
2015-01-12,38.365,38.516,38.135,38.38,3065110,0
2015-01-13,38.488,38.864,37.718,37.782,3715390,0
2015-01-14,37.346,37.791,37.156,37.509,3894301,0
2015-01-15,37.681,37.88,36.574,36.618,4507903,0
2015-01-16,36.456,36.809,35.684,36.791,6813670,0
2015-01-20,36.971,37.218,36.318,36.717,4493810,0
2015-01-21,36.692,37.528,36.626,37.429,3378600,0
2015-01-22,37.48,38.38,37.437,38.255,2757802,0
2015-01-23,38.336,38.597,38.236,38.336,2463992,0
2015-01-26,38.226,38.635,38.044,38.488,2133557,0
2015-01-27,38.171,38.808,38.035,38.699,2449906,0
2015-01-28,38.864,38.989,38.346,38.425,3392046,0
2015-01-29,38.396,38.699,38.035,38.425,4384587,0
2015-01-30,38.145,38.396,37.379,37.419,5229609,0
2015-02-02,37.409,37.581,36.556,37.409,3986420,0
2015-02-03,37.708,38.425,37.59,38.336,5046647,0
2015-02-04,38.053,38.607,38,38.326,2939608,0
2015-02-05,38.372,38.555,37.671,37.699,4933626,0
2015-02-06,37.981,38.263,37.6,37.961,3469639,0
2015-02-09,37.681,37.971,37.246,37.339,4337090,0
2015-02-10,37.462,37.636,36.664,37.045,6836947,0
2015-02-11,37.098,37.681,36.909,37.462,4388816,0
2015-02-12,37.718,37.945,37.29,37.762,4825108,0
2015-02-13,37.19,37.691,37.137,37.429,4355055,0
2015-02-17,37.3,37.419,36.7,37.163,4421752,0
2015-02-18,37.173,37.198,36.7,36.927,3211434,0
2015-02-19,36.981,37.369,36.981,37.31,3605006,0
2015-02-20,37.389,37.48,37.009,37.246,3989572,0
2015-02-23,37.389,37.48,36.536,36.608,6385801,0
2015-02-24,36.565,36.682,36.065,36.292,5027805,0
2015-02-25,36.409,36.801,36.255,36.598,7164931,0
2015-02-26,36.655,36.801,36.347,36.674,6632382,0
2015-02-27,37.609,38.336,37.329,37.791,13581461,0
2015-03-02,37.544,37.753,37.218,37.618,5899407,0
2015-03-03,38.38,38.425,37.88,38.135,6213692,0
2015-03-04,38.289,38.38,37.87,38.181,3514479,0
2015-03-05,38.145,38.217,37.49,37.636,4329418,0
2015-03-06,37.055,37.453,36.9,36.991,5037685,0
2015-03-09,36.971,37.19,36.7,37.045,3188858,0
2015-03-10,36.936,37.261,36.626,37.128,3412653,0
2015-03-11,37.072,37.509,36.871,37.108,4274927,0
2015-03-12,37.028,37.681,36.936,37.261,3304009,0
2015-03-13,37.628,37.653,37.137,37.36,3421239,0
2015-03-16,37.36,37.727,37.253,37.49,3604305,0
2015-03-17,37.353,37.59,37.218,37.499,2496001,0
2015-03-18,37.36,38.588,37.163,38.455,5683757,0
2015-03-19,38.153,39.06,38.153,38.854,5673409,0
2015-03-20,38.953,39.443,38.736,39.207,7296900,0
2015-03-23,39.06,39.78,39.06,39.471,3904721,0
2015-03-24,39.269,39.733,39.18,39.244,5224164,0
2015-03-25,39.18,39.327,38.588,38.607,3481675,0
2015-03-26,38.572,38.699,38.116,38.516,2835275,0
2015-03-27,38.516,38.944,38.455,38.916,2877875,0
2015-03-30,39.026,39.396,38.871,39.18,2364234,0
2015-03-31,39.152,39.88,39.017,39.361,3000729,0
2015-04-01,39.216,39.327,38.316,38.645,4492888,0
2015-04-02,38.726,38.864,38.306,38.626,2797627,0
2015-04-06,38.545,39.502,38.488,39.21,3868052,0
2015-04-07,39.091,39.191,38.626,38.662,2744572,0
2015-04-08,39.091,39.384,38.572,38.737,2820374,0
2015-04-09,38.818,39.229,38.444,39.028,3435881,0
2015-04-10,38.363,38.496,37.456,37.575,6662369,0
2015-04-13,37.631,37.713,37.063,37.512,3915131,0
2015-04-14,37.512,37.675,37.238,37.585,2702788,0
2015-04-15,37.631,37.83,37.44,37.502,2405407,0
2015-04-16,37.539,37.713,37.355,37.402,1669483,0
2015-04-17,37.263,37.402,37.072,37.109,4423257,0
2015-04-20,37.272,37.312,36.835,37.082,3365266,0
2015-04-21,37.099,37.22,36.716,37.09,2798640,0
2015-04-22,37.238,37.292,37.046,37.174,1979485,0
2015-04-23,37.129,37.685,37.129,37.648,2128090,0
2015-04-24,37.612,37.703,37.174,37.321,1855155,0
2015-04-27,37.282,37.34,36.479,36.496,4941019,0
2015-04-28,36.47,36.606,36.041,36.462,3446281,0
2015-04-29,36.389,36.406,35.959,36.233,5116528,0
2015-04-30,36.078,36.397,35.986,36.206,3807068,0
2015-05-01,36.352,36.772,36.288,36.681,2470455,0
2015-05-04,36.616,36.8,36.516,36.587,1934191,0
2015-05-05,36.314,36.534,35.803,35.951,3601999,0
2015-05-06,36.031,36.47,35.702,36.242,3705351,0
2015-05-07,36.343,36.653,35.922,36.572,3083858,0
2015-05-08,36.763,37.119,36.078,36.178,5985085,0
2015-05-11,36.223,36.596,36.097,36.415,3420033,0
2015-05-12,35.181,35.575,34.899,35.037,13359583,0
2015-05-13,35.009,35.348,34.908,35.229,4396650,0
2015-05-14,35.339,35.348,34.789,34.855,6324273,0
2015-05-15,34.916,35.529,34.865,35.52,4358554,0
2015-05-18,35.648,36.041,35.603,35.849,4572186,0
2015-05-19,35.768,35.886,35.19,35.273,5271085,0
2015-05-20,35.301,35.439,35.089,35.32,5099352,0
2015-05-21,35.129,35.465,35.063,35.219,8227807,0
2015-05-22,34.935,35.465,34.57,34.716,6404746,0
2015-05-26,34.797,34.88,34.525,34.579,3511693,0
2015-05-27,34.587,34.826,34.442,34.654,3731850,0
2015-05-28,34.706,35.311,34.635,35.164,6841132,0
2015-05-29,35.063,35.32,34.926,35.009,6090192,0
2015-06-01,34.999,35.071,34.297,34.596,5072841,0
2015-06-02,34.545,34.744,34.297,34.351,3664863,0
2015-06-03,34.442,34.972,34.36,34.965,4773394,0
2015-06-04,34.773,35.348,34.635,35.247,5199299,0
2015-06-05,35.383,35.439,34.605,34.908,5590495,0
2015-06-08,34.926,35.063,34.664,34.664,2319911,0
2015-06-09,34.625,34.855,34.251,34.27,2773632,0
2015-06-10,34.461,34.587,34.322,34.442,4990424,0
2015-06-11,34.525,35.219,34.497,35.109,3653508,0
2015-06-12,35.009,35.129,34.424,34.965,4065017,0
2015-06-15,34.806,35.056,34.673,34.89,2563627,0
2015-06-16,35.109,35.503,34.736,35.392,7631215,0
2015-06-17,35.354,35.584,34.835,35.181,6312777,0
2015-06-18,35.209,35.621,35.209,35.603,3018216,0
2015-06-19,35.503,35.593,35.33,35.456,3865863,0
2015-06-22,35.567,35.849,35.493,35.822,4918793,0
2015-06-23,35.959,36.16,35.547,35.749,3605014,0
2015-06-24,35.777,35.986,35.52,35.557,2450639,0
2015-06-25,35.529,35.758,35.401,35.401,2751507,0
2015-06-26,35.631,35.839,35.373,35.512,3460543,0
2015-06-29,35.301,35.584,34.716,34.754,4775257,0
2015-06-30,34.945,35.119,34.797,34.865,2945003,0
2015-07-01,35.046,35.119,34.706,35.119,3059932,0
2015-07-02,35.173,35.621,35.071,35.273,2338744,0
2015-07-06,35.264,35.77,35.036,35.412,2690282,0
2015-07-07,35.457,35.833,35.239,35.806,3117349,0
2015-07-08,35.64,35.77,35.247,35.264,2948872,0
2015-07-09,35.504,35.613,34.692,34.712,4358172,0
2015-07-10,34.66,34.684,33.84,34.53,10711713,0
2015-07-13,34.852,34.924,34.447,34.651,3252304,0
2015-07-14,34.712,34.963,34.702,34.732,2315126,0
2015-07-15,34.761,34.795,34.566,34.722,2203211,0
2015-07-16,34.786,35.098,34.558,34.998,2827848,0
2015-07-17,34.852,35.026,34.501,34.584,2390660,0
2015-07-20,34.601,34.732,34.501,34.558,1820258,0
2015-07-21,34.566,34.611,33.702,33.932,4840199,0
2015-07-22,33.813,33.886,33.05,33.216,10624321,0
2015-07-23,33.4,34.098,33.298,33.454,4989520,0
2015-07-24,33.39,33.408,32.93,33.06,3958856,0
2015-07-27,32.969,33.4,32.775,33.279,6474350,0
2015-07-28,33.371,33.473,32.691,33.087,4136257,0
2015-07-29,32.969,33.353,32.921,33.261,2257554,0
2015-07-30,33.178,33.178,32.801,33.124,2343208,0
2015-07-31,33.178,33.758,32.839,33.52,8442514,0
2015-08-03,33.52,33.538,32.748,32.949,3035712,0
2015-08-04,32.949,33.078,32.261,32.305,5827110,0
2015-08-05,32.481,32.729,32.261,32.333,3652051,0
2015-08-06,32.352,32.372,31.535,32.096,4216955,0
2015-08-07,32.02,32.297,31.856,32.057,6578177,0
2015-08-10,31.561,32.473,31.561,32.398,4722005,0
2015-08-11,31.956,32.683,31.809,32.572,6223885,0
2015-08-12,32.342,32.352,31.783,32.251,4438381,0
2015-08-13,32.205,32.222,31.36,31.469,7669134,0
2015-08-14,31.561,31.746,31.304,31.451,4279158,0
2015-08-17,31.435,31.728,31.168,31.682,4430654,0
2015-08-18,31.636,32.087,31.636,31.837,4675206,0
2015-08-19,31.516,31.728,31.259,31.332,3101458,0
2015-08-20,31.008,31.386,30.826,30.927,6953985,0
2015-08-21,30.947,31.058,29.567,29.577,10497853,0
2015-08-24,28.731,29.972,28.253,29.412,13886892,0
2015-08-25,30.358,30.386,29.126,29.136,6922966,0
2015-08-26,29.742,30.247,29.301,30.174,4621877,0
2015-08-27,30.34,30.579,29.769,30.295,3171004,0
2015-08-28,30.256,30.597,30.037,30.165,3117457,0
2015-08-31,30.093,30.304,29.871,30.146,3595783,0
2015-09-01,29.633,29.982,29.466,29.65,3392916,0
2015-09-02,30.074,30.35,29.752,29.991,4496499,0
2015-09-03,30.083,30.579,30.064,30.33,4378415,0
2015-09-04,29.769,29.944,29.54,29.779,4912682,0
2015-09-08,30.194,30.295,29.761,30.101,4123632,0
2015-09-09,30.395,30.486,29.862,29.898,3946015,0
2015-09-10,29.862,30.212,29.752,29.852,3532349,0
2015-09-11,29.715,29.769,29.064,29.715,4233446,0
2015-09-14,29.779,29.999,29.531,29.567,3540605,0
2015-09-15,29.587,29.734,29.107,29.191,6299780,0
2015-09-16,29.201,29.466,29.164,29.403,6817722,0
2015-09-17,29.596,30.136,29.504,29.614,5207411,0
2015-09-18,29.208,29.633,28.861,29.006,8978958,0
2015-09-21,29.126,29.724,29.107,29.514,6122595,0
2015-09-22,29.227,29.403,28.924,29.126,4106981,0
2015-09-23,29.126,29.329,28.63,28.731,3052268,0
2015-09-24,28.548,28.797,28.354,28.494,5011567,0
2015-09-25,28.703,28.898,28.475,28.62,3070440,0
2015-09-28,28.465,28.678,27.602,27.684,4954533,0
2015-09-29,27.749,27.886,27.225,27.767,5159192,0
2015-09-30,25.681,26.462,25.388,26.187,26912389,0
2015-10-01,26.141,26.663,25.35,25.691,10538667,0
2015-10-02,25.517,25.709,25.111,25.691,9807408,0
2015-10-05,25.957,27.006,25.914,26.941,8477423,0
2015-10-06,26.921,27.006,26.172,26.347,4198622,0
2015-10-07,27.034,27.043,26.051,26.303,5803686,0
2015-10-08,26.319,27.052,26.069,26.82,5494649,0
2015-10-09,24.866,25.516,24.551,25.403,15620109,0
2015-10-12,25.506,25.588,24.929,25.013,4386038,0
2015-10-13,24.987,25.256,24.681,24.894,3911289,0
2015-10-14,24.837,25.098,24.541,24.681,5760801,0
2015-10-15,24.719,24.837,24.059,24.541,5284492,0
2015-10-16,24.532,24.802,24.319,24.671,6831153,0
2015-10-19,24.643,25.013,24.607,24.929,6366561,0
2015-10-20,24.894,25.376,24.783,25.153,4225889,0
2015-10-21,25.226,25.477,24.913,24.997,3886569,0
2015-10-22,25.051,25.532,24.929,25.301,7174939,0
2015-10-23,25.403,25.477,24.744,24.969,6120156,0
2015-10-26,24.929,25.217,24.7,24.987,3629457,0
2015-10-27,24.913,24.997,24.217,24.569,3523030,0
2015-10-28,24.589,25.338,24.589,25.172,3400843,0
2015-10-29,24.736,25.172,24.532,24.736,5039468,0
2015-10-30,24.569,25.283,24.56,25.217,4130836,0
2015-11-02,25.153,25.338,24.513,25.246,4275588,0
2015-11-03,25.376,26.338,25.246,26.191,7177121,0
2015-11-04,26.211,26.377,25.812,25.957,4746207,0
2015-11-05,26.079,26.293,25.866,26.284,3836378,0
2015-11-06,25.987,26.542,25.977,26.396,6369495,0
2015-11-09,26.303,26.357,25.431,25.653,5506954,0
2015-11-10,24.254,25.366,24.088,25.283,11409829,0
2015-11-11,25.163,25.263,23.977,24.671,8155783,0
2015-11-12,24.56,24.959,24.384,24.569,5690990,0
2015-11-13,24.263,24.273,23.235,23.373,8772548,0
2015-11-16,23.163,23.661,22.948,23.514,6601351,0
2015-11-17,23.587,23.625,22.883,23.207,6912431,0
2015-11-18,23.163,23.587,23.124,23.523,6751494,0
2015-11-19,23.457,23.698,23.198,23.245,6824059,0
2015-11-20,23.995,25.021,23.977,24.997,12723882,0
2015-11-23,25.013,25.115,24.802,25.098,5481479,0
2015-11-24,25.143,25.812,25.124,25.765,6267493,0
2015-11-25,25.82,26.265,25.486,25.987,5231063,0
2015-11-27,26.079,26.119,25.292,25.348,4538200,0
2015-11-30,25.385,25.496,24.551,24.763,6881669,0
2015-12-01,24.763,25.006,24.487,24.719,5510025,0
2015-12-02,24.671,24.949,24.263,24.301,5439659,0
2015-12-03,24.43,24.468,23.615,24.19,9443758,0
2015-12-04,23.393,24.541,23.393,24.273,8516086,0
2015-12-07,24.217,24.541,23.79,24.357,6107744,0
2015-12-08,24.152,24.661,24.059,24.541,6564023,0
2015-12-09,24.375,25.292,24.347,24.56,7348398,0
2015-12-10,24.802,25.061,24.439,24.496,4863419,0
2015-12-11,24.217,24.31,23.995,24.142,5377967,0
2015-12-14,24.273,24.811,23.652,23.837,6577001,0
2015-12-15,24.059,24.357,23.819,23.866,5028675,0
2015-12-16,24.079,24.421,23.986,24.367,4575007,0
2015-12-17,24.523,24.633,23.338,23.348,7020911,0
2015-12-18,23.264,23.264,22.743,23.114,13778557,0
2015-12-21,23.217,23.431,22.782,22.948,5535232,0
2015-12-22,23.06,23.911,22.958,23.698,5848143,0
2015-12-23,23.986,24.004,23.348,23.829,3504033,0
2015-12-24,23.781,23.847,23.439,23.494,1530041,0
2015-12-28,23.393,23.509,23.06,23.255,3595890,0
2015-12-29,23.467,23.967,23.383,23.744,3676358,0
2015-12-30,23.735,23.93,23.338,23.383,3552706,0
2015-12-31,23.329,23.356,22.879,22.883,3725415,0
2016-01-04,22.556,23.95,22.313,23.857,10708828,0
2016-01-05,23.893,24.717,23.777,24.576,12294014,0
2016-01-06,24.23,24.576,23.445,23.65,7372839,0
2016-01-07,23.239,25.063,23.201,25.007,12661235,0
2016-01-08,23.417,23.65,21.163,21.424,18837157,0
2016-01-11,21.518,21.546,20.902,21.21,10844202,0
2016-01-12,21.368,21.709,20.919,21.368,6506588,0
2016-01-13,21.471,21.704,20.981,21.022,5731195,0
2016-01-14,21.004,22.098,20.819,21.714,7880123,0
2016-01-15,21.153,22.172,21.153,21.751,8660612,0
2016-01-19,21.603,21.836,20.928,21.228,5740333,0
2016-01-20,20.91,21.313,20.171,20.995,6324445,0
2016-01-21,21.144,21.724,21.013,21.509,5871066,0
2016-01-22,21.827,22.159,21.509,22.126,5546057,0
2016-01-25,22.228,22.528,21.452,21.565,6620025,0
2016-01-26,21.593,22.631,21.546,22.341,6018217,0
2016-01-27,22.211,22.715,21.939,22.219,4419522,0
2016-01-28,22.556,22.64,22.211,22.453,3483187,0
2016-01-29,22.688,23.196,22.5,23.116,6223871,0
2016-02-01,22.902,23.249,22.584,23.136,5761378,0
2016-02-02,22.912,23.436,22.49,22.715,6316733,0
2016-02-03,22.893,23.088,22.247,22.864,6355607,0
2016-02-04,22.323,22.845,22.135,22.349,7902808,0
2016-02-05,22.275,22.471,21.629,22.228,6594683,0
2016-02-08,21.873,22.519,21.818,22.436,9088308,0
2016-02-09,22.323,23.156,21.574,21.761,9617798,0
2016-02-10,21.994,22.069,20.947,21.087,9022110,0
2016-02-11,20.789,21.304,20.6,20.976,5439007,0
2016-02-12,21.21,22.228,21.116,22.192,4204833,0
2016-02-16,22.462,22.944,21.88,22.93,6605850,0
2016-02-17,23.098,24.081,23.058,23.799,6510400,0
2016-02-18,23.874,24.493,23.388,24.483,5927083,0
2016-02-19,24.081,24.735,23.529,24.538,7068877,0
2016-02-22,24.679,25.502,24.659,25.305,6041826,0
2016-02-23,25.267,25.731,25.072,25.492,4707270,0
2016-02-24,25.156,25.727,24.623,25.512,10373524,0
2016-02-25,25.418,25.895,24.913,25.811,8949334,0
2016-02-26,25.343,26.129,24.5,25.464,10526026,0
2016-02-29,25.539,26.101,25.389,25.857,6929500,0
2016-03-01,25.914,26.417,25.904,26.334,5963914,0
2016-03-02,26.372,26.531,26.12,26.531,4412301,0
2016-03-03,26.455,26.727,26.174,26.689,5066821,0
2016-03-04,26.737,27.998,26.698,27.39,9101033,0
2016-03-07,27.1,28.213,27.072,27.531,7725300,0
2016-03-08,27.85,28.342,27.672,27.756,11048589,0
2016-03-09,27.952,28.139,27.578,27.775,4545025,0
2016-03-10,27.979,28.29,27.251,27.672,6442248,0
2016-03-11,28.092,28.27,27.728,28.213,4999049,0
2016-03-14,28.083,28.42,27.998,28.222,3147998,0
2016-03-15,28.12,28.213,27.174,27.783,7931925,0
2016-03-16,26.886,27.456,26.791,27.381,6412430,0
2016-03-17,27.437,28.018,27.345,27.961,4515337,0
2016-03-18,28.092,28.513,27.998,28.42,9819214,0
2016-03-21,28.353,28.42,27.756,27.895,3514386,0
2016-03-22,27.886,27.979,27.158,27.193,7154645,0
2016-03-23,27.278,27.278,26.791,26.858,4327612,0
2016-03-24,26.867,26.927,26.4,26.895,5077842,0
2016-03-28,27.064,27.428,26.989,27.148,3573424,0
2016-03-29,27.193,27.667,27.007,27.596,4762957,0
2016-03-30,27.783,27.969,27.554,27.736,5182970,0
2016-03-31,27.85,28.055,27.424,27.493,5772614,0
2016-04-01,27.345,27.694,27.148,27.55,5287741,0
2016-04-04,27.983,28.37,27.664,27.823,6413782,0
2016-04-05,27.664,27.758,27.027,27.042,5730653,0
2016-04-06,27.106,27.425,26.805,27.2,4808537,0
2016-04-07,26.965,27.2,26.015,26.089,10903843,0
2016-04-08,24.119,24.222,22.159,22.478,35035288,0
2016-04-11,22.62,23.139,22.181,22.601,11702034,0
2016-04-12,22.564,22.611,21.904,22.224,9819253,0
2016-04-13,22.375,22.677,22.319,22.554,5099377,0
2016-04-14,22.355,22.517,22.122,22.346,4191691,0
2016-04-15,22.375,22.657,22.224,22.536,5215331,0
2016-04-18,22.404,22.564,22.055,22.507,3844923,0
2016-04-19,22.62,22.724,22.31,22.583,5363186,0
2016-04-20,22.649,22.978,22.564,22.677,4783685,0
2016-04-21,22.771,22.875,22.385,22.46,3330442,0
2016-04-22,22.404,22.657,22.385,22.583,2948480,0
2016-04-25,22.45,22.536,21.932,22.065,3695192,0
2016-04-26,22.112,22.507,21.828,22.498,4028070,0
2016-04-27,22.177,22.639,21.914,22.592,3680703,0
2016-04-28,22.478,22.536,22.131,22.177,4134794,0
2016-04-29,22.177,22.177,21.679,21.847,4054662,0
2016-05-02,21.773,21.876,21.396,21.659,6674836,0
2016-05-03,21.536,21.574,21.131,21.329,6448045,0
2016-05-04,21.188,21.584,21.15,21.433,5143672,0
2016-05-05,21.17,21.207,20.443,20.612,8299156,0
2016-05-06,20.477,20.528,19.896,20.424,10550455,0
2016-05-09,20.452,20.868,20.452,20.556,5606748,0
2016-05-10,18.37,18.53,17.889,18.191,32806858,0
2016-05-11,18.021,18.313,17.484,17.512,10683072,0
2016-05-12,17.08,17.512,16.616,16.833,15255672,0
2016-05-13,16.598,17.248,16.339,16.607,10729440,0
2016-05-16,16.561,16.852,16.471,16.541,10061660,0
2016-05-17,16.561,16.683,16.249,16.334,7170585,0
2016-05-18,16.192,16.259,16.023,16.107,6555528,0
2016-05-19,16.315,16.484,16.023,16.286,10814546,0
2016-05-20,16.409,17.06,16.315,16.976,16118695,0
2016-05-23,16.985,17.598,16.908,17.352,18635376,0
2016-05-24,17.464,17.652,16.966,17.05,9919160,0
2016-05-25,17.106,17.295,17.05,17.229,8729009,0
2016-05-26,17.379,17.417,16.981,17.021,6277878,0
2016-05-27,17.06,17.229,16.976,17.088,5321226,0
2016-05-31,17.182,17.244,16.701,16.956,11915725,0
2016-06-01,16.908,17.153,16.711,16.843,9931960,0
2016-06-02,16.852,17.417,16.843,17.275,9891991,0
2016-06-03,17.908,18.313,17.625,17.993,11456352,0
2016-06-06,17.926,18.116,17.747,17.955,6515220,0
2016-06-07,18.048,18.445,17.964,18.304,5667115,0
2016-06-08,18.407,18.464,18.191,18.407,4639917,0
2016-06-09,18.341,18.341,17.908,18.2,4775686,0
2016-06-10,17.738,17.945,17.494,17.832,4685406,0
2016-06-13,17.832,18.03,17.692,17.823,5106721,0
2016-06-14,17.738,18.106,17.616,17.918,5350003,0
2016-06-15,17.984,18.651,17.955,18.219,5720345,0
2016-06-16,18.048,18.275,17.846,18.228,4932215,0
2016-06-17,18.275,19.257,18.266,18.973,11281649,0
2016-06-20,19.199,19.831,19.199,19.529,15334640,0
2016-06-21,19.51,19.51,19.077,19.368,5996680,0
2016-06-22,19.51,19.774,19.397,19.425,4384967,0
2016-06-23,19.679,19.859,19.585,19.727,4735127,0
2016-06-24,18.963,19.397,18.944,19.227,9645018,0
2016-06-27,19.086,19.119,18.219,18.916,8136693,0
2016-06-28,19.048,19.783,19.001,19.548,6693015,0
2016-06-29,19.643,20.02,19.585,19.791,6150417,0
2016-06-30,19.877,20,19.407,20,6028280,0
2016-07-01,19.98,20.467,19.962,20.391,5798759,0
2016-07-05,20.296,20.41,19.753,20.267,7268190,0
2016-07-06,20.219,20.819,20.01,20.763,12469256,0
2016-07-07,20.724,20.858,20.267,20.609,11639130,0
2016-07-08,21.687,22.116,21.544,21.629,14297888,0
2016-07-11,21.848,22.106,21.61,21.821,8134882,0
2016-07-12,22.096,22.326,21.926,22.267,4444207,0
2016-07-13,22.249,22.277,21.782,22.182,6389809,0
2016-07-14,22.382,22.431,22.049,22.116,4272038,0
2016-07-15,22.22,22.402,22.116,22.162,4376743,0
2016-07-18,22.257,22.802,22.162,22.753,5782556,0
2016-07-19,22.658,22.945,22.658,22.821,6525437,0
2016-07-20,22.955,23.15,22.739,23.078,3561195,0
2016-07-21,23.125,23.336,23.02,23.087,4725885,0
2016-07-22,23.097,23.211,22.792,23.192,4748800,0
2016-07-25,23.735,24.107,23.621,23.945,11036636,0
2016-07-26,24.04,24.717,24.04,24.545,7689748,0
2016-07-27,24.584,24.726,24.03,24.373,7288489,0
2016-07-28,24.393,24.421,23.669,24.04,7498602,0
2016-07-29,24.059,24.584,23.831,24.574,7017560,0
2016-08-01,24.383,24.489,24.04,24.355,7314240,0
2016-08-02,24.355,24.355,23.03,23.069,9263261,0
2016-08-03,22.734,23.916,21.868,23.831,9395279,0
2016-08-04,23.869,24.269,23.869,24.011,9414276,0
2016-08-05,24.107,24.602,24.05,24.431,5059179,0
2016-08-08,24.469,24.649,24.355,24.411,4366903,0
2016-08-09,23.964,24.011,22.668,22.878,11884062,0
2016-08-10,22.991,23.404,22.84,22.896,6436233,0
2016-08-11,23.516,23.969,23.459,23.802,7203980,0
2016-08-12,23.85,24.088,23.687,23.812,5939505,0
2016-08-15,23.974,24.345,23.85,24.192,4891649,0
2016-08-16,24.107,24.212,23.863,23.955,4674840,0
2016-08-17,23.726,24.307,23.717,24.259,5392202,0
2016-08-18,24.44,24.774,24.116,24.659,9951539,0
2016-08-19,24.679,25.669,24.489,25.623,18569806,0
2016-08-22,25.536,25.908,25.375,25.593,7884513,0
2016-08-23,25.728,25.908,25.546,25.718,5143379,0
2016-08-24,25.583,25.755,25.356,25.375,4714343,0
2016-08-25,25.375,25.46,24.994,25.145,5823874,0
2016-08-26,25.251,25.517,25.05,25.231,3597594,0
2016-08-29,25.184,25.392,25.06,25.231,3866489,0
2016-08-30,25.03,25.099,24.107,24.145,7180251,0
2016-08-31,24.202,24.241,23.478,23.697,7739477,0
2016-09-01,23.821,23.84,23.197,23.392,7346938,0
2016-09-02,22.868,23.202,22.487,22.792,7614016,0
2016-09-06,22.83,22.83,22.239,22.326,8113594,0
2016-09-07,22.144,22.783,22.144,22.668,6753822,0
2016-09-08,22.526,22.773,22.487,22.601,4454125,0
2016-09-09,22.487,22.526,22.216,22.249,4420770,0
2016-09-12,22.135,22.821,22.011,22.716,5157716,0
2016-09-13,22.487,22.678,21.963,21.963,6882021,0
2016-09-14,22.001,22.22,21.868,21.963,4322919,0
2016-09-15,21.868,22.477,21.734,22.458,4616507,0
2016-09-16,22.352,22.553,22.159,22.267,5306402,0
2016-09-19,22.362,22.526,22.086,22.086,3114992,0
2016-09-20,21.868,21.953,21.429,21.524,7441331,0
2016-09-21,21.601,21.668,21.134,21.42,7912952,0
2016-09-22,21.544,21.668,21.229,21.515,5707026,0
2016-09-23,21.487,21.868,21.487,21.553,3844031,0
2016-09-26,21.496,21.524,21.144,21.182,4009408,0
2016-09-27,21.258,21.382,20.972,21.238,4981495,0
2016-09-28,21.277,21.333,20.819,21.02,4241251,0
2016-09-29,21.039,21.172,20.678,20.678,3821854,0
2016-09-30,20.838,21.307,20.753,21.191,4468495,0
2016-10-03,21.075,21.229,20.768,21.008,5588317,0
2016-10-04,21.027,21.163,20.864,20.97,3499554,0
2016-10-05,21.008,21.779,21.008,21.692,5837798,0
2016-10-06,21.586,22.038,21.335,21.932,7951040,0
2016-10-07,23.358,25.677,23.349,25.273,33089671,0
2016-10-10,25.418,25.87,25.321,25.437,8953524,0
2016-10-11,25.36,25.773,25.283,25.572,4650273,0
2016-10-12,25.572,25.933,25.36,25.851,5039551,0
2016-10-13,25.687,25.697,25.216,25.552,3541063,0
2016-10-14,25.552,25.773,25.37,25.466,2867133,0
2016-10-17,25.418,25.648,25.129,25.187,3841448,0
2016-10-18,25.389,25.389,24.783,24.946,5988810,0
2016-10-19,25.022,25.572,24.83,25.524,4478980,0
2016-10-20,25.456,25.697,25.38,25.495,2244378,0
2016-10-21,25.235,25.442,25.091,25.427,2350120,0
2016-10-24,25.495,25.823,25.341,25.562,2637967,0
2016-10-25,25.158,25.621,24.951,25.621,2865195,0
2016-10-26,25.447,26.323,25.447,25.996,5178928,0
2016-10-27,26.092,26.178,25.533,25.63,3153722,0
2016-10-28,25.591,26.318,25.591,26.168,4496303,0
2016-10-31,26.255,26.583,26.217,26.563,6184305,0
2016-11-01,26.052,26.583,25.658,25.841,6420986,0
2016-11-02,25.648,26.082,25.612,25.909,4467486,0
2016-11-03,25.321,25.533,24.532,24.677,7768665,0
2016-11-04,24.811,25.264,24.734,24.802,4940956,0
2016-11-07,25.216,26.006,25.216,25.966,7024130,0
2016-11-08,26.265,26.553,25.177,25.495,7474740,0
2016-11-09,25.138,26.477,25.005,26.391,6429703,0
2016-11-10,26.698,28.046,26.698,27.517,8955869,0
2016-11-11,27.295,28.056,27.132,27.989,6248865,0
2016-11-14,28.238,29.365,28.191,28.98,7550517,0
2016-11-15,28.845,29.009,28.182,28.729,3619145,0
2016-11-16,28.018,29.365,28.018,29.298,5171967,0
2016-11-17,29.298,29.596,28.927,29.567,5510846,0
2016-11-18,27.198,27.324,24.369,24.657,32830801,0
2016-11-21,24.715,25.38,23.992,24.06,12264103,0
2016-11-22,24.292,25.11,24.234,24.908,10089977,0
2016-11-23,24.465,25.413,24.388,25.206,6104880,0
2016-11-25,25.408,25.476,24.541,24.619,2693995,0
2016-11-28,24.687,24.811,24.426,24.532,9103395,0
2016-11-29,24.619,24.792,24.215,24.301,6151159,0
2016-11-30,24.166,24.705,23.877,24.041,7210758,0
2016-12-01,23.935,24.797,23.896,24.118,6866968,0
2016-12-02,23.511,23.992,23.116,23.395,8037894,0
2016-12-05,23.482,24.436,23.435,24.022,7570107,0
2016-12-06,24.166,24.378,23.964,24.33,4983227,0
2016-12-07,24.311,25.515,24.262,25.515,6810989,0
2016-12-08,25.515,25.755,24.976,25.495,8385819,0
2016-12-09,25.466,25.621,24.763,24.976,6190951,0
2016-12-12,24.956,25.283,24.637,24.898,4381102,0
2016-12-13,24.976,25.062,24.426,24.541,5939536,0
2016-12-14,24.6,24.936,24.388,24.445,4481845,0
2016-12-15,24.455,24.787,24.359,24.619,4554298,0
2016-12-16,24.571,24.591,22.905,23.02,8925454,0
2016-12-19,23.146,23.425,22.881,23.04,5653951,0
2016-12-20,23.184,23.632,23.141,23.242,4296755,0
2016-12-21,23.223,23.405,22.78,22.866,3456801,0
2016-12-22,22.789,22.847,21.49,21.644,7184959,0
2016-12-23,21.788,22.355,21.668,21.74,4638593,0
2016-12-27,21.865,22.236,21.774,21.875,2677287,0
2016-12-28,21.845,22.029,21.595,21.855,2782038,0
2016-12-29,21.924,22.144,21.712,21.884,3957779,0
2016-12-30,21.817,22.147,21.641,21.826,4897057,0
2017-01-03,22.098,22.935,22.069,22.838,9402791,0
2017-01-04,23.742,24.248,23.493,23.538,10161883,0
2017-01-05,22.341,23.149,22.128,22.614,13660290,0
2017-01-06,23.665,23.79,22.527,22.702,16819685,0
2017-01-09,22.789,23.372,22.565,23.188,7413998,0
2017-01-10,23.119,23.48,23.052,23.256,6008615,0
2017-01-11,23.538,23.665,22.619,23.052,4125255,0
2017-01-12,23.052,23.508,22.896,23.344,6737164,0
2017-01-13,23.392,23.548,22.935,23.013,4867216,0
2017-01-17,23.217,24.107,23.129,23.489,7457915,0
2017-01-18,23.431,23.489,22.819,23.314,4906790,0
2017-01-19,23.392,23.586,23.124,23.217,4232278,0
2017-01-20,23.441,23.635,23.334,23.538,3999890,0
2017-01-23,23.295,23.489,22.866,23.109,3549537,0
2017-01-24,23.266,23.568,23.159,23.518,5325940,0
2017-01-25,23.586,23.757,23.411,23.675,5075875,0
2017-01-26,23.645,23.869,23.207,23.217,5623929,0
2017-01-27,23.236,23.314,21.919,21.962,6268830,0
2017-01-30,22.098,22.37,21.797,22.254,6447639,0
2017-01-31,21.914,22.448,21.427,22.4,9187310,0
2017-02-01,22.487,22.537,21.534,21.914,8385915,0
2017-02-02,22.001,22.44,21.797,22.166,4754924,0
2017-02-03,22.283,22.836,22.098,22.341,5534913,0
2017-02-06,22.303,22.507,22.206,22.35,6292406,0
2017-02-07,22.254,22.467,22.04,22.118,6040107,0
2017-02-08,22.157,22.75,21.894,22.672,4011687,0
2017-02-09,22.477,23.441,22.43,23.314,6280374,0
2017-02-10,23.441,23.976,23.401,23.693,6147971,0
2017-02-13,23.693,23.713,22.799,22.983,5984088,0
2017-02-14,22.993,23.538,22.906,23.538,4485548,0
2017-02-15,23.548,23.733,23.207,23.723,5355127,0
2017-02-16,23.733,23.86,23.256,23.401,4177424,0
2017-02-17,23.246,23.869,23.081,23.8,4326019,0
2017-02-21,24.102,24.51,23.927,24.345,5964932,0
2017-02-22,24.452,24.569,23.869,24.19,4820144,0
2017-02-23,23.927,23.966,23.226,23.314,8288699,0
2017-02-24,23.635,24.423,22.565,24.024,11923967,0
2017-02-27,24.014,24.646,23.887,24.51,5933076,0
2017-02-28,24.365,24.452,23.762,24.141,6990685,0
2017-03-01,24.257,24.374,23.314,23.665,7219966,0
2017-03-02,23.81,24.74,23.635,24.442,7848197,0
2017-03-03,24.462,24.618,23.82,24.014,5796459,0
2017-03-06,23.985,24.083,23.396,23.723,4013336,0
2017-03-07,23.645,23.917,23.489,23.518,5315351,0
2017-03-08,23.538,23.723,23.382,23.568,6362366,0
2017-03-09,23.461,23.655,23.304,23.471,4142241,0
2017-03-10,23.615,23.79,23.396,23.606,3226990,0
2017-03-13,23.606,23.723,22.819,22.896,5122332,0
2017-03-14,22.896,23.076,22.58,23.052,3775336,0
2017-03-15,23.178,23.295,22.828,23.217,4382194,0
2017-03-16,23.188,23.392,23.022,23.275,2911279,0
2017-03-17,23.382,23.498,23.154,23.441,5441596,0
2017-03-20,23.451,23.508,22.721,22.819,4743521,0
2017-03-21,22.838,22.856,21.641,22.196,8994606,0
2017-03-22,22.176,22.458,21.826,22.44,3904354,0
2017-03-23,22.955,23.222,22.614,22.662,5478925,0
2017-03-24,22.614,22.702,22.4,22.634,3597672,0
2017-03-27,22.39,22.964,22.39,22.643,3939871,0
2017-03-28,22.652,23.159,22.477,23.129,3235809,0
2017-03-29,23.266,24.18,23.159,24.044,8979419,0
2017-03-30,23.947,24.229,23.573,23.78,8321605,0
2017-03-31,23.665,24.034,23.601,23.625,6080818,0
2017-04-03,23.606,23.655,23.134,23.282,5811213,0
2017-04-04,23.204,23.232,22.476,22.771,5943292,0
2017-04-05,22.899,23.086,22.462,22.486,4514564,0
2017-04-06,22.751,23.842,22.751,23.615,8407477,0
2017-04-07,23.557,23.979,23.507,23.596,5611697,0
2017-04-10,23.734,24.263,23.714,23.861,3774300,0
2017-04-11,23.89,24.058,23.517,24.058,4537255,0
2017-04-12,24.077,24.146,23.822,23.861,2826145,0
2017-04-13,23.832,23.945,23.252,23.262,5293861,0
2017-04-17,23.567,23.645,23.213,23.459,5344249,0
2017-04-18,23.409,23.615,23.272,23.488,3363978,0
2017-04-19,23.567,24.131,23.469,23.782,4549604,0
2017-04-20,24.352,24.981,24.235,24.961,10320590,0
2017-04-21,25.039,25.187,24.636,25.147,5229930,0
2017-04-24,25.432,25.687,25.133,25.402,7055606,0
2017-04-25,25.677,25.677,25.197,25.452,3728647,0
2017-04-26,25.658,25.953,25.579,25.775,4274183,0
2017-04-27,26.238,26.238,25.639,25.874,3284678,0
2017-04-28,25.825,25.855,25.462,25.727,4315746,0
2017-05-01,25.785,25.845,25.236,25.432,4442847,0
2017-05-02,25.432,25.775,25.334,25.775,4182007,0
2017-05-03,25.639,25.84,25.384,25.639,3703444,0
2017-05-04,25.599,25.815,25.226,25.236,3808615,0
2017-05-05,25.422,25.923,25.402,25.855,3926936,0
2017-05-08,26.002,26.002,25.609,25.845,4752261,0
2017-05-09,26.051,26.218,25.855,25.933,2955874,0
2017-05-10,25.894,26.395,25.757,26.247,4764053,0
2017-05-11,26.336,26.336,25.059,25.294,6840670,0
2017-05-12,25.216,25.256,24.421,24.618,5291533,0
2017-05-15,24.804,25.009,24.499,24.656,6658047,0
2017-05-16,24.568,24.568,23.812,24.146,7277501,0
2017-05-17,23.782,23.812,23.109,23.124,9533328,0
2017-05-18,23.586,23.753,22.663,22.771,13187431,0
2017-05-19,23.567,23.635,21.632,21.877,20003820,0
2017-05-22,21.917,22.153,21.607,21.838,8522329,0
2017-05-23,21.838,22.123,21.632,21.917,8414595,0
2017-05-24,21.897,21.975,21.578,21.789,6885280,0
2017-05-25,22.083,22.162,21.592,21.622,6997198,0
2017-05-26,21.534,22.143,21.46,22.015,6226132,0
2017-05-30,22.083,22.398,22.025,22.133,5630257,0
2017-05-31,22.202,22.241,21.77,22.093,7330611,0
2017-06-01,22.133,22.555,21.932,22.378,6047088,0
2017-06-02,22.516,22.545,22.005,22.153,6178094,0
2017-06-05,22.418,22.506,21.897,22.035,7675771,0
2017-06-06,21.838,21.877,21.504,21.691,9051696,0
2017-06-07,21.78,21.975,21.627,21.73,5043338,0
2017-06-08,21.799,22.118,21.672,21.887,5764059,0
2017-06-09,21.937,22.516,21.789,22.418,6432805,0
2017-06-12,22.349,22.928,22.33,22.713,9081896,0
2017-06-13,22.673,23.076,22.481,22.997,6161457,0
2017-06-14,22.987,22.987,22.476,22.83,4927185,0
2017-06-15,22.653,22.928,22.388,22.673,5748058,0
2017-06-16,22.447,22.536,22.133,22.476,6548490,0
2017-06-19,22.604,22.731,22.192,22.614,4333164,0
2017-06-20,22.585,22.653,21.672,21.73,4764231,0
2017-06-21,21.7,21.799,21.387,21.504,5902787,0
2017-06-22,21.514,21.868,21.411,21.622,4548963,0
2017-06-23,21.672,21.76,21.397,21.573,6598094,0
2017-06-26,21.642,21.975,21.642,21.77,5820839,0
2017-06-27,21.77,22.28,21.77,22.113,8043148,0
2017-06-28,22.192,22.368,21.975,22.074,5337514,0
2017-06-29,22.113,22.285,21.622,21.828,5556979,0
2017-06-30,21.838,21.997,21.6,21.819,7015486,0
2017-07-03,21.987,22.826,21.977,22.731,5578656,0
2017-07-05,22.692,23.059,22.563,22.9,6469204,0
2017-07-06,22.364,22.682,22.275,22.533,9885391,0
2017-07-07,22.592,22.781,22.444,22.463,6640979,0
2017-07-10,22.275,22.295,20.856,21.045,12799752,0
2017-07-11,21.035,21.174,20.871,21.035,6382531,0
2017-07-12,21.114,21.442,21.064,21.402,6077893,0
2017-07-13,21.521,22.9,21.412,22.602,14611787,0
2017-07-14,23.188,23.416,22.9,23.098,10325279,0
2017-07-17,22.989,23.476,22.92,23.178,4633413,0
2017-07-18,23.118,23.178,22.672,22.89,3226834,0
2017-07-19,22.979,23.178,22.841,23.108,2608673,0
2017-07-20,23.178,23.476,22.89,23.327,3546843,0
2017-07-21,23.287,23.664,23.108,23.595,5152319,0
2017-07-24,23.327,23.431,22.9,22.989,3835767,0
2017-07-25,23.198,24.034,23.149,23.783,4895960,0
2017-07-26,23.763,23.803,23.426,23.773,2870371,0
2017-07-27,23.783,24.125,23.634,24.071,4469596,0
2017-07-28,24.031,24.061,23.406,23.605,6030405,0
2017-07-31,23.704,23.734,23.446,23.644,11486999,0
2017-08-01,23.654,23.763,23.287,23.694,6461501,0
2017-08-02,23.575,23.694,23.074,23.237,4492714,0
2017-08-03,23.138,23.724,23.138,23.287,3674451,0
2017-08-04,23.466,23.743,23.386,23.684,2856144,0
2017-08-07,23.743,24.001,23.684,23.853,3339820,0
2017-08-08,24.081,24.676,24.051,24.388,5493740,0
2017-08-09,24.101,24.12,23.227,23.585,5757355,0
2017-08-10,23.357,23.357,22.791,22.87,5166894,0
2017-08-11,22.821,23.327,22.781,22.97,3718379,0
2017-08-14,23.208,23.297,22.821,22.92,4748089,0
2017-08-15,22.821,22.821,21.888,21.898,6975242,0
2017-08-16,22.404,22.721,22.315,22.394,5011628,0
2017-08-17,22.166,22.751,22.037,22.503,10051232,0
2017-08-18,22.821,23.714,21.868,22.473,18604777,0
2017-08-21,22.503,22.503,21.67,22.394,7947395,0
2017-08-22,22.553,22.87,22.334,22.781,4477794,0
2017-08-23,22.761,23.084,22.751,23.009,5570515,0
2017-08-24,23.386,23.823,23.039,23.128,6492323,0
2017-08-25,23.208,23.724,23.208,23.585,4502182,0
2017-08-28,23.624,23.684,23.118,23.208,3836755,0
2017-08-29,22.999,23.456,22.801,23.406,2974133,0
2017-08-30,23.327,23.436,23.208,23.297,2419669,0
2017-08-31,23.317,23.575,23.277,23.436,3529762,0
2017-09-01,23.724,24.15,23.664,24.061,3883128,0
2017-09-05,24.12,24.309,23.743,23.843,6050284,0
2017-09-06,24.13,25.703,24.111,25.619,13983086,0
2017-09-07,25.688,25.797,25.142,25.708,6277868,0
2017-09-08,25.658,25.728,25.083,25.5,5608293,0
2017-09-11,25.569,25.916,25.381,25.738,5955099,0
2017-09-12,26.323,27.861,25.996,27.395,14819863,0
2017-09-13,26.958,28.258,26.799,28,11119057,0
2017-09-14,27.96,28.104,27.375,27.583,6331807,0
2017-09-15,27.494,27.95,27.405,27.772,5110940,0
2017-09-18,27.782,27.99,27.464,27.682,4957991,0
2017-09-19,28.179,28.278,27.494,27.722,5634282,0
2017-09-20,27.732,27.94,27.34,27.782,4709731,0
2017-09-21,27.831,27.921,27.514,27.643,2766777,0
2017-09-22,27.623,28.268,27.558,28.139,5160735,0
2017-09-25,28.188,29.022,28.179,28.893,6185077,0
2017-09-26,28.933,29.33,28.843,29.081,3702175,0
2017-09-27,29.141,29.538,28.883,29.468,4661538,0
2017-09-28,29.339,29.488,29.012,29.29,3385993,0
2017-09-29,29.379,29.449,29.057,29.3,3458845,0
2017-10-02,29.091,29.339,28.427,29.27,5794308,0
2017-10-03,29.36,29.46,28.71,28.96,3446461,0
2017-10-04,29.04,29.7,28.855,28.99,5215515,0
2017-10-05,28.9,29.69,28.8,29.58,4591947,0
2017-10-06,29.26,29.64,29.17,29.39,4272982,0
2017-10-09,29.41,29.465,28.68,28.73,5062362,0
2017-10-10,28.75,29.26,28.44,28.7,5066576,0
2017-10-11,28.76,28.76,28.23,28.42,4419398,0
2017-10-12,28.11,28.38,27.17,27.21,8962792,0
2017-10-13,27.45,27.93,27.17,27.25,7549540,0
2017-10-16,26.77,27.36,26.53,27.2,7391328,0
2017-10-17,27.2,27.2,26.25,26.55,7262511,0
2017-10-18,26.55,26.89,26.17,26.66,4986325,0
2017-10-19,26.45,26.77,26.26,26.61,6612265,0
2017-10-20,26.88,27.055,26.62,26.96,5875408,0
2017-10-23,27.04,27.74,26.81,27.2,7572544,0
2017-10-24,27.21,27.4,26.925,27.18,3563137,0
2017-10-25,27.03,27.265,26.36,27.11,5552945,0
2017-10-26,27.26,27.635,26.865,27.28,3681047,0
2017-10-27,26.75,26.83,26.25,26.68,5716514,0
2017-10-30,26.63,26.63,25.75,26.08,5750383,0
2017-10-31,26.05,26.32,25.98,25.99,3936856,0
2017-11-01,26.11,26.315,25.72,25.98,3563057,0
2017-11-02,26.19,26.61,26.11,26.45,5087655,0
2017-11-03,26.28,26.64,26.08,26.38,3322222,0
2017-11-06,26.48,26.69,26.01,26.06,3217345,0
2017-11-07,26.09,26.11,25.36,25.71,3924971,0
2017-11-08,25.47,25.9,25.41,25.67,4115089,0
2017-11-09,25.49,26.64,25.43,26.35,4383616,0
2017-11-10,26.35,27.44,26.35,27.23,6373137,0
