Date,Open,High,Low,Close,Volume,OpenInt
1986-11-12,1.5033,1.5112,1.4953,1.5033,238619,0
1986-11-13,1.4953,1.4953,1.448,1.448,544980,0
1986-11-14,1.4399,1.448,1.424,1.424,390284,0
1986-11-17,1.4163,1.4321,1.4163,1.4321,191093,0
1986-11-18,1.4321,1.4321,1.3531,1.3611,541948,0
1986-11-19,1.3531,1.424,1.3531,1.4163,421626,0
1986-11-20,1.424,1.4953,1.424,1.4953,505551,0
1986-11-21,1.5033,1.5033,1.4716,1.4875,524759,0
1986-11-24,1.4953,1.5033,1.4875,1.4953,446907,0
1986-11-25,1.5033,1.5033,1.4875,1.5033,554082,0
1986-11-26,1.4953,1.5033,1.4799,1.5033,179977,0
1986-11-28,1.6221,1.63,1.5665,1.5904,4502404,0
1986-12-01,1.5982,1.5982,1.535,1.5508,4876509,0
1986-12-02,1.5508,1.5587,1.535,1.5508,1193091,0
1986-12-03,1.5587,1.5665,1.5508,1.5587,1901871,0
1986-12-04,1.5587,1.5665,1.5508,1.5508,1353856,0
1986-12-05,1.5508,1.5587,1.543,1.5508,2469095,0
1986-12-08,1.5508,1.5587,1.5195,1.5508,538913,0
1986-12-09,1.543,1.5508,1.5033,1.5033,539926,0
1986-12-10,1.5112,1.5269,1.4953,1.5195,633958,0
1986-12-11,1.5195,1.5195,1.4799,1.4875,550036,0
1986-12-12,1.4799,1.4875,1.448,1.4636,410503,0
1986-12-15,1.4399,1.448,1.4321,1.4399,643057,0
1986-12-16,1.4558,1.4558,1.4163,1.4399,527788,0
1986-12-17,1.4321,1.4321,1.4163,1.424,606658,0
1986-12-18,1.424,1.4321,1.3689,1.3689,1457997,0
1986-12-19,1.3766,1.4321,1.3766,1.4321,1142538,0
1986-12-22,1.4321,1.4321,1.4082,1.4321,543970,0
1986-12-23,1.4321,1.4399,1.4006,1.4082,649125,0
1986-12-24,1.4163,1.424,1.4082,1.4163,445892,0
1986-12-26,1.4163,1.4399,1.4082,1.4163,159752,0
1986-12-29,1.424,1.424,1.3847,1.3847,946385,0
1986-12-30,1.3924,1.4006,1.3847,1.3924,538913,0
1986-12-31,1.4006,1.4082,1.3847,1.4006,576328,0
1987-01-02,1.4006,1.4716,1.4006,1.4636,188063,0
1987-01-05,1.5033,1.5825,1.5033,1.5587,847297,0
1987-01-06,1.5587,1.5587,1.543,1.5587,843251,0
1987-01-07,1.5587,1.5587,1.5269,1.535,808878,0
1987-01-08,1.535,1.543,1.5195,1.543,556101,0
1987-01-09,1.543,1.6138,1.5269,1.5904,723944,0
1987-01-12,1.5825,1.5982,1.5587,1.5904,406461,0
1987-01-13,1.5825,1.5825,1.5269,1.543,449936,0
1987-01-14,1.5508,1.5825,1.543,1.5745,457014,0
1987-01-15,1.5665,1.5825,1.5587,1.5745,424659,0
1987-01-16,1.5665,1.5825,1.5508,1.5745,1456986,0
1987-01-19,1.5665,1.5982,1.5508,1.5904,533857,0
1987-01-20,1.5982,1.6138,1.5825,1.5904,1182982,0
1987-01-21,1.5825,1.5982,1.5745,1.5825,882684,0
1987-01-22,1.5665,1.6774,1.5665,1.6616,1030306,0
1987-01-23,1.6616,1.717,1.6458,1.6774,1532817,0
1987-01-26,1.6616,1.6616,1.6138,1.6458,654176,0
1987-01-27,1.63,1.6616,1.6221,1.6458,1165794,0
1987-01-28,1.6458,1.6458,1.6221,1.6221,409496,0
1987-01-29,1.6138,1.6458,1.5982,1.63,480268,0
1987-01-30,1.6221,1.6458,1.6138,1.6458,539926,0
1987-02-02,1.6458,1.6458,1.6221,1.6458,449936,0
1987-02-03,1.6458,1.6458,1.5745,1.5745,695631,0
1987-02-04,1.5745,1.6138,1.5745,1.6138,393316,0
1987-02-05,1.6138,1.6458,1.6138,1.6379,715855,0
1987-02-06,1.6458,1.6458,1.6138,1.6458,410503,0
1987-02-09,1.6458,1.6536,1.63,1.6458,246708,0
1987-02-10,1.6379,1.6458,1.5982,1.6138,222438,0
1987-02-11,1.6138,1.6138,1.5904,1.5982,317485,0
1987-02-12,1.5982,1.6138,1.5904,1.6138,382194,0
1987-02-13,1.6138,1.6138,1.5982,1.6138,597558,0
1987-02-17,1.6138,1.6616,1.5982,1.6616,521725,0
1987-02-18,1.6616,1.6774,1.63,1.6379,738099,0
1987-02-19,1.6458,1.6616,1.6138,1.6379,460050,0
1987-02-20,1.63,1.6536,1.6138,1.6379,281082,0
1987-02-23,1.6458,1.6616,1.5982,1.6616,361973,0
1987-02-24,1.6616,1.6774,1.6458,1.6616,148629,0
1987-02-25,1.6616,1.7091,1.6458,1.6774,330630,0
1987-02-26,1.6774,1.6774,1.63,1.6616,168853,0
1987-02-27,1.6616,1.6616,1.6379,1.6458,189075,0
1987-03-02,1.6458,1.6458,1.6221,1.63,280073,0
1987-03-03,1.6379,1.6536,1.63,1.63,688555,0
1987-03-04,1.63,1.63,1.5982,1.5982,278053,0
1987-03-05,1.6458,1.6616,1.6064,1.6458,1182982,0
1987-03-06,1.63,1.6616,1.6221,1.6616,224465,0
1987-03-09,1.6536,1.6774,1.6458,1.6616,250752,0
1987-03-10,1.6774,1.6935,1.6616,1.6774,421626,0
1987-03-11,1.6774,1.685,1.6774,1.6774,448924,0
1987-03-12,1.6774,1.6774,1.6616,1.6774,713831,0
1987-03-13,1.6774,1.6774,1.6616,1.6616,284117,0
1987-03-16,1.6774,1.6774,1.6616,1.6616,407473,0
1987-03-17,1.6616,1.6616,1.6458,1.6536,601600,0
1987-03-18,1.6616,1.6774,1.6616,1.6696,604634,0
1987-03-19,1.6616,1.6774,1.6616,1.6616,753261,0
1987-03-20,1.6696,1.7248,1.6616,1.7248,543970,0
1987-03-23,1.717,1.7721,1.7091,1.7721,323553,0
1987-03-24,1.7645,1.7805,1.7486,1.7645,477235,0
1987-03-25,1.7486,1.7565,1.7406,1.7565,168853,0
1987-03-26,1.7565,1.7645,1.7486,1.7565,309395,0
1987-03-27,1.7565,1.7721,1.7248,1.7486,350851,0
1987-03-30,1.701,1.701,1.6458,1.685,525771,0
1987-03-31,1.685,1.8198,1.6774,1.8198,684513,0
1987-04-01,1.7805,1.796,1.7486,1.7645,761356,0
1987-04-02,1.7645,1.7721,1.717,1.717,230532,0
1987-04-03,1.717,1.7327,1.6774,1.7248,1415533,0
1987-04-06,1.7248,1.7248,1.701,1.7091,249739,0
1987-04-07,1.7091,1.7327,1.6935,1.6935,508580,0
1987-04-08,1.701,1.701,1.6616,1.6774,326585,0
1987-04-09,1.6774,1.685,1.6138,1.63,716866,0
1987-04-10,1.63,1.6458,1.63,1.6458,1339701,0
1987-04-13,1.6536,1.6616,1.6064,1.6064,586437,0
1987-04-14,1.5982,1.6138,1.5825,1.6064,1216346,0
1987-04-15,1.5982,1.6458,1.5982,1.6379,538913,0
1987-04-16,1.6616,1.685,1.6458,1.6774,388259,0
1987-04-20,1.6616,1.6616,1.6138,1.63,337704,0
1987-04-21,1.6138,1.6696,1.5982,1.6696,736076,0
1987-04-22,1.6616,1.6696,1.5825,1.5982,532849,0
1987-04-23,1.5982,1.5982,1.543,1.5587,547004,0
1987-04-24,1.5665,1.5745,1.4716,1.4716,645077,0
1987-04-27,1.4799,1.5587,1.4558,1.5195,951441,0
1987-04-28,1.5269,1.535,1.5033,1.5033,836177,0
1987-04-29,1.5112,1.5982,1.4953,1.5745,1019182,0
1987-04-30,1.5665,1.6616,1.5665,1.6616,347818,0
1987-05-01,1.6458,1.6458,1.6138,1.6221,280073,0
1987-05-04,1.63,1.6458,1.5982,1.63,334671,0
1987-05-05,1.6616,1.7327,1.63,1.6616,666310,0
1987-05-06,1.6696,1.6774,1.5982,1.5982,579358,0
1987-05-07,1.5982,1.63,1.5982,1.63,475213,0
1987-05-08,1.6221,1.63,1.5904,1.63,254796,0
1987-05-11,1.6221,1.701,1.6138,1.6138,954474,0
1987-05-12,1.6221,1.63,1.5904,1.63,382194,0
1987-05-13,1.63,1.6458,1.5982,1.6138,230532,0
1987-05-14,1.6064,1.6379,1.5982,1.6138,407473,0
1987-05-15,1.6064,1.6221,1.5587,1.5745,215365,0
1987-05-18,1.5665,1.5825,1.5587,1.5825,641033,0
1987-05-19,1.5982,1.5982,1.535,1.535,771465,0
1987-05-20,1.535,1.5587,1.5195,1.5269,230532,0
1987-05-21,1.543,1.5825,1.543,1.5665,185033,0
1987-05-22,1.5665,1.5745,1.5195,1.5269,448924,0
1987-05-26,1.535,1.5508,1.535,1.535,508580,0
1987-05-27,1.5269,1.5587,1.5269,1.5508,435782,0
1987-05-28,1.5587,1.5982,1.5508,1.5825,548015,0
1987-05-29,1.5982,1.6138,1.5745,1.5745,445892,0
1987-06-01,1.5745,1.6138,1.5745,1.5982,322539,0
1987-06-02,1.5825,1.5982,1.5745,1.5745,227500,0
1987-06-03,1.5825,1.6138,1.5825,1.5982,561160,0
1987-06-04,1.6221,1.6221,1.5904,1.6221,227500,0
1987-06-05,1.63,1.63,1.5982,1.6138,276028,0
1987-06-08,1.6138,1.6458,1.6138,1.63,541948,0
1987-06-09,1.6138,1.6138,1.5982,1.6138,449936,0
1987-06-10,1.6138,1.63,1.5982,1.5982,503524,0
1987-06-11,1.6064,1.6458,1.5982,1.6458,505551,0
1987-06-12,1.6458,1.6616,1.6221,1.6221,1235557,0
1987-06-15,1.6138,1.717,1.6138,1.7091,1074792,0
1987-06-16,1.6774,1.6935,1.6536,1.6774,320517,0
1987-06-17,1.6696,1.6696,1.6458,1.6616,410503,0
1987-06-18,1.6616,1.6774,1.6458,1.6774,553071,0
1987-06-19,1.6774,1.6774,1.6616,1.6696,923132,0
1987-06-22,1.6774,1.6774,1.6616,1.6774,763376,0
1987-06-23,1.685,1.701,1.6774,1.685,271984,0
1987-06-24,1.685,1.685,1.63,1.6379,4561048,0
1987-06-25,1.6458,1.701,1.6458,1.6935,1358910,0
1987-06-26,1.6935,1.701,1.6774,1.701,317485,0
1987-06-29,1.701,1.717,1.701,1.717,505551,0
1987-06-30,1.7327,1.7327,1.6458,1.6774,847297,0
1987-07-01,1.6696,1.7091,1.6536,1.701,489372,0
1987-07-02,1.717,1.7248,1.6774,1.6935,390284,0
1987-07-06,1.701,1.717,1.6774,1.6774,457014,0
1987-07-07,1.6774,1.7327,1.6696,1.7091,348828,0
1987-07-08,1.717,1.717,1.685,1.701,189075,0
1987-07-09,1.701,1.7406,1.701,1.717,589466,0
1987-07-10,1.717,1.717,1.701,1.701,398370,0
1987-07-13,1.701,1.701,1.685,1.701,435782,0
1987-07-14,1.701,1.717,1.701,1.701,538913,0
1987-07-15,1.701,1.7248,1.701,1.717,221431,0
1987-07-16,1.717,1.7327,1.701,1.7248,326585,0
1987-07-17,1.7327,1.8119,1.7327,1.8119,544980,0
1987-07-20,1.8119,1.8119,1.7805,1.7805,233567,0
1987-07-21,1.7645,1.7805,1.7486,1.7645,359949,0
1987-07-22,1.7645,1.7645,1.7327,1.7565,913022,0
1987-07-23,1.7486,1.7645,1.6935,1.6935,431739,0
1987-07-24,1.701,1.7091,1.6774,1.6935,179977,0
1987-07-27,1.701,1.701,1.6616,1.6774,721922,0
1987-07-28,1.6774,1.6774,1.6458,1.6616,261872,0
1987-07-29,1.6616,1.6774,1.6221,1.6774,608679,0
1987-07-30,1.6774,1.6774,1.6458,1.6536,348828,0
1987-07-31,1.6616,1.685,1.6458,1.6696,543970,0
1987-08-03,1.6458,1.6616,1.6458,1.6458,507568,0
1987-08-04,1.6536,1.6774,1.6458,1.6774,900885,0
1987-08-05,1.701,1.717,1.685,1.701,810897,0
1987-08-06,1.717,1.7645,1.717,1.7645,594524,0
1987-08-07,1.7645,1.7805,1.7486,1.7645,969641,0
1987-08-10,1.7645,1.8513,1.7645,1.8513,641033,0
1987-08-11,1.8513,1.883,1.8436,1.883,1361947,0
1987-08-12,1.883,1.8988,1.8513,1.883,535882,0
1987-08-13,1.883,1.883,1.8436,1.8594,528800,0
1987-08-14,1.8436,1.8594,1.8436,1.8513,646089,0
1987-08-17,1.8594,1.8988,1.8594,1.883,311417,0
1987-08-18,1.8674,1.8752,1.8513,1.8594,608679,0
1987-08-19,1.8594,1.891,1.8594,1.8752,440836,0
1987-08-20,1.883,1.891,1.8436,1.883,440836,0
1987-08-21,1.891,1.8988,1.883,1.8988,407473,0
1987-08-24,1.883,1.891,1.8513,1.8594,406461,0
1987-08-25,1.8674,1.915,1.8674,1.8988,657209,0
1987-08-26,1.8988,1.8988,1.8752,1.8752,330630,0
1987-08-27,1.8752,1.891,1.8436,1.891,1106140,0
1987-08-28,1.915,1.915,1.883,1.8988,2109143,0
1987-08-31,1.8988,1.915,1.883,1.8988,370062,0
1987-09-01,1.915,1.9702,1.8988,1.9304,1088950,0
1987-09-02,1.9304,1.9304,1.8988,1.915,358939,0
1987-09-03,1.9938,2.0097,1.9465,1.9938,1140514,0
1987-09-04,2.0492,2.0574,1.9938,1.9938,1022218,0
1987-09-08,1.9782,1.9782,1.9304,1.9623,649125,0
1987-09-09,1.9623,1.9938,1.9623,1.9623,755291,0
1987-09-10,1.9702,1.9702,1.9465,1.9465,634968,0
1987-09-11,1.9465,1.9782,1.9465,1.9782,608679,0
1987-09-14,1.9938,2.0413,1.9938,2.0413,1020192,0
1987-09-15,2.0256,2.0574,1.9938,1.9938,796740,0
1987-09-16,1.9702,2.0256,1.9623,1.9938,511611,0
1987-09-17,2.0097,2.0648,1.986,2.0574,505551,0
1987-09-18,2.1125,2.1204,2.0648,2.0808,2160707,0
1987-09-21,2.0731,2.0808,2.0097,2.0334,356915,0
1987-09-22,2.0256,2.0574,2.0097,2.0574,469150,0
1987-09-23,2.0574,2.0731,2.0413,2.0574,514648,0
1987-09-24,2.0648,2.0731,2.0256,2.0413,489372,0
1987-09-25,2.0413,2.0574,2.0334,2.0334,109199,0
1987-09-28,2.0413,2.0574,2.0097,2.0256,415560,0
1987-09-29,2.0256,2.0256,1.9623,1.9782,255809,0
1987-09-30,1.9938,2.0413,1.986,2.0413,426682,0
1987-10-01,2.0413,2.0731,2.0413,2.0731,736076,0
1987-10-02,2.0731,2.0967,2.0574,2.0731,400394,0
1987-10-05,2.0967,2.0967,1.9938,2.0097,256818,0
1987-10-06,1.9938,2.0097,1.8436,1.8594,609693,0
1987-10-07,1.883,2.0097,1.8594,1.9782,1526246,0
1987-10-08,1.9938,1.9938,1.8988,1.9465,331135,0
1987-10-09,1.9304,1.9782,1.915,1.9465,259851,0
1987-10-12,1.9304,1.9465,1.8988,1.915,473194,0
1987-10-13,1.9782,2.0097,1.9623,2.0097,394327,0
1987-10-14,1.9938,1.9938,1.8752,1.883,637496,0
1987-10-15,1.8594,1.9304,1.8279,1.8279,675416,0
1987-10-16,1.8279,1.8279,1.6458,1.6774,826062,0
1987-10-19,1.5587,1.5587,1.2739,1.3373,2031794,0
1987-10-20,1.3214,1.5745,1.2739,1.5745,1560118,0
1987-10-21,1.6221,1.7486,1.5982,1.6379,1209269,0
1987-10-22,1.5904,1.6379,1.4716,1.5587,3502432,0
1987-10-23,1.5269,1.6064,1.5112,1.5665,514142,0
1987-10-26,1.5112,1.543,1.448,1.4716,632946,0
1987-10-27,1.5587,1.5982,1.4716,1.4875,480268,0
1987-10-28,1.4636,1.543,1.4636,1.4953,969136,0
1987-10-29,1.4799,1.5745,1.4716,1.5508,616769,0
1987-10-30,1.5904,1.6221,1.5665,1.5904,931217,0
1987-11-02,1.5904,1.5904,1.5665,1.5904,730009,0
1987-11-03,1.5587,1.5587,1.4875,1.5269,406968,0
1987-11-04,1.5112,1.5269,1.4875,1.5269,360962,0
1987-11-05,1.5269,1.5508,1.4953,1.5269,651650,0
1987-11-06,1.5269,1.5269,1.4799,1.4875,529306,0
1987-11-09,1.448,1.4875,1.4163,1.4636,780564,0
1987-11-10,1.4321,1.4799,1.4082,1.4399,613228,0
1987-11-11,1.4321,1.5195,1.4321,1.4953,515154,0
1987-11-12,1.5269,1.5904,1.5112,1.5745,459541,0
1987-11-13,1.5587,1.5904,1.5033,1.5033,516668,0
1987-11-16,1.5195,1.5587,1.5033,1.5508,453475,0
1987-11-17,1.5508,1.5825,1.4953,1.5825,376636,0
1987-11-18,1.5745,1.6138,1.5269,1.6138,610702,0
1987-11-19,1.6064,1.6221,1.5745,1.5982,2392756,0
1987-11-20,1.5904,1.6935,1.5745,1.6221,1246679,0
1987-11-23,1.6379,1.6379,1.5904,1.6221,261367,0
1987-11-24,1.6379,1.6616,1.6221,1.6616,518186,0
1987-11-25,1.6774,1.6774,1.5904,1.6536,330122,0
1987-11-27,1.6379,1.6379,1.5982,1.6138,121839,0
1987-11-30,1.5982,1.5982,1.5112,1.5665,920097,0
1987-12-01,1.543,1.6379,1.543,1.5665,902907,0
1987-12-02,1.5587,1.6064,1.5587,1.5982,241145,0
1987-12-03,1.5904,1.5904,1.4953,1.4953,1582362,0
1987-12-04,1.4716,1.5112,1.4321,1.5033,451959,0
1987-12-07,1.4716,1.6138,1.4716,1.6138,428705,0
1987-12-08,1.63,1.7327,1.63,1.717,658224,0
1987-12-09,1.717,1.7645,1.6935,1.7565,1272465,0
1987-12-10,1.701,1.7327,1.6696,1.685,598065,0
1987-12-11,1.6696,1.6935,1.6379,1.6935,526780,0
1987-12-14,1.701,1.7565,1.685,1.7565,832632,0
1987-12-15,1.7565,1.8279,1.7486,1.7805,566216,0
1987-12-16,1.7645,1.8594,1.7486,1.8436,468644,0
1987-12-17,1.8436,1.883,1.8119,1.8279,609185,0
1987-12-18,1.8279,1.8594,1.8119,1.8594,1131919,0
1987-12-21,1.8436,1.883,1.8119,1.8279,427189,0
1987-12-22,1.8279,1.8436,1.788,1.8279,557618,0
1987-12-23,1.8119,1.9465,1.7805,1.9465,829600,0
1987-12-24,1.9465,1.9465,1.8988,1.9304,672376,0
1987-12-28,1.9304,1.9304,1.8279,1.8988,560145,0
1987-12-29,1.883,1.915,1.8752,1.883,312938,0
1987-12-30,1.8988,1.9465,1.883,1.9304,520715,0
1987-12-31,1.915,2.0097,1.915,1.9938,817471,0
1988-01-04,1.9938,2.0413,1.9782,1.9938,582896,0
1988-01-05,2.0256,2.0413,1.9465,1.9623,528298,0
1988-01-06,1.9465,1.9938,1.8988,1.9782,667319,0
1988-01-07,1.9623,1.9938,1.8988,1.9782,332650,0
1988-01-08,1.9782,1.9782,1.788,1.8119,367536,0
1988-01-11,1.8279,1.883,1.701,1.883,642044,0
1988-01-12,1.8594,1.9304,1.8279,1.915,533351,0
1988-01-13,1.883,1.9782,1.8752,1.9782,605140,0
1988-01-14,1.9623,1.9782,1.915,1.9623,517174,0
1988-01-15,1.9938,2.0574,1.9623,2.0256,583905,0
1988-01-18,2.0097,2.0097,1.9304,1.9782,278053,0
1988-01-19,1.9623,1.9623,1.8988,1.8988,405956,0
1988-01-20,1.8988,1.9304,1.8279,1.9304,444882,0
1988-01-21,1.9465,1.9465,1.883,1.883,1052044,0
1988-01-22,1.9304,1.9623,1.8436,1.8988,502516,0
1988-01-25,1.8988,1.915,1.8594,1.8988,266423,0
1988-01-26,1.883,1.883,1.8119,1.8279,264400,0
1988-01-27,1.8436,1.915,1.8119,1.8594,499988,0
1988-01-28,1.8594,1.9465,1.8594,1.915,878136,0
1988-01-29,1.9304,1.9304,1.8988,1.8988,421122,0
1988-02-01,1.8988,1.915,1.8988,1.8988,361973,0
1988-02-02,1.8988,1.915,1.883,1.915,320517,0
1988-02-03,1.8988,1.9623,1.8988,1.9623,945375,0
1988-02-04,1.9623,1.9782,1.9465,1.9782,935260,0
1988-02-05,1.9623,1.9938,1.9465,1.9623,260864,0
1988-02-08,1.9465,1.9623,1.8988,1.9304,179469,0
1988-02-09,1.9465,1.9938,1.9304,1.9938,368040,0
1988-02-10,1.9938,2.0413,1.9938,2.0256,976210,0
1988-02-11,2.0413,2.0731,2.0097,2.0097,792191,0
1988-02-12,2.0097,2.0648,1.9938,2.0256,490379,0
1988-02-16,2.0097,2.0256,1.9938,2.0097,321529,0
1988-02-17,2.0256,2.0256,1.9938,2.0097,544476,0
1988-02-18,2.0097,2.0648,2.0097,2.0256,415560,0
1988-02-19,2.0256,2.0731,2.0256,2.0731,820502,0
1988-02-22,2.0889,2.1365,2.0808,2.1365,1082882,0
1988-02-23,2.1838,2.1997,2.1282,2.1603,1553548,0
1988-02-24,2.1443,2.2074,2.1443,2.1603,1642019,0
1988-02-25,2.1521,2.1917,2.1282,2.1679,988342,0
1988-02-26,2.1282,2.1282,2.0574,2.0967,1038898,0
1988-02-29,2.0967,2.1204,2.0097,2.0256,619296,0
1988-03-01,2.0413,2.0967,2.0413,2.0889,814435,0
1988-03-02,2.1045,2.1125,2.0413,2.0967,568742,0
1988-03-03,2.0889,2.1204,2.0808,2.1204,786126,0
1988-03-04,2.0574,2.0808,2.0413,2.0808,1210787,0
1988-03-07,2.0731,2.0731,2.0413,2.0574,323047,0
1988-03-08,2.1125,2.1282,2.0731,2.0731,508077,0
1988-03-09,2.0731,2.0731,1.9782,2.0097,2839661,0
1988-03-10,2.0413,2.0413,1.9938,2.0097,859427,0
1988-03-11,2.0097,2.0097,1.915,1.9938,573293,0
1988-03-14,1.9938,1.9938,1.9226,1.9623,156215,0
1988-03-15,1.9385,2.0413,1.9385,1.9938,282603,0
1988-03-16,1.9782,1.9782,1.9385,1.9623,358433,0
1988-03-17,1.9623,1.9938,1.9623,1.9782,380675,0
1988-03-18,2.0256,2.0413,1.9304,2.0097,610702,0
1988-03-21,1.9782,1.9782,1.891,1.9623,493919,0
1988-03-22,1.9782,1.9782,1.8988,1.9304,370567,0
1988-03-23,1.9465,1.9623,1.9226,1.9385,1624831,0
1988-03-24,1.9385,1.9385,1.883,1.9385,423653,0
1988-03-25,1.9304,1.9623,1.9226,1.9385,557618,0
1988-03-28,1.9069,1.9226,1.883,1.9069,872072,0
1988-03-29,1.915,1.915,1.8594,1.8674,1045979,0
1988-03-30,1.8752,1.883,1.8119,1.8119,927172,0
1988-03-31,1.796,1.8119,1.717,1.8039,786126,0
1988-04-04,1.8279,1.915,1.8119,1.8198,408484,0
1988-04-05,1.8436,1.9069,1.8436,1.891,206770,0
1988-04-06,1.891,1.9623,1.8513,1.9623,1189552,0
1988-04-07,1.9385,1.9938,1.915,1.915,766912,0
1988-04-08,1.8988,1.9226,1.8279,1.8674,1089456,0
1988-04-11,1.8513,1.891,1.8436,1.8674,762365,0
1988-04-12,1.8752,1.883,1.8594,1.8752,446907,0
1988-04-13,1.883,1.883,1.8594,1.8752,428705,0
1988-04-14,1.8594,1.8594,1.7327,1.7805,570256,0
1988-04-15,1.788,1.788,1.7486,1.7645,506557,0
1988-04-18,1.7645,1.7645,1.717,1.7486,355400,0
1988-04-19,1.7805,1.8039,1.7327,1.7327,562674,0
1988-04-20,1.7486,1.7645,1.717,1.717,679458,0
1988-04-21,1.701,1.7327,1.6616,1.6774,1229996,0
1988-04-22,1.6774,1.717,1.6458,1.6458,1229996,0
1988-04-25,1.6458,1.6616,1.63,1.6458,720404,0
1988-04-26,1.6458,1.701,1.6458,1.701,1449406,0
1988-04-27,1.701,1.701,1.6616,1.6774,1881646,0
1988-04-28,1.6774,1.6774,1.6616,1.6616,674398,0
1988-04-29,1.6616,1.6774,1.6138,1.6774,1795708,0
1988-05-02,1.6774,1.717,1.6774,1.6774,989860,0
1988-05-03,1.6616,1.7327,1.6616,1.717,619296,0
1988-05-04,1.701,1.7645,1.701,1.7486,1025249,0
1988-05-05,1.717,1.7327,1.6616,1.6616,767927,0
1988-05-06,1.6616,1.717,1.6458,1.701,606658,0
1988-05-09,1.701,1.701,1.63,1.6458,684005,0
1988-05-10,1.6458,1.6458,1.5982,1.6138,1419577,0
1988-05-11,1.5825,1.5982,1.5508,1.5904,981774,0
1988-05-12,1.63,1.6616,1.6138,1.6458,1029293,0
1988-05-13,1.6616,1.6774,1.6458,1.6616,362479,0
1988-05-16,1.6616,1.6774,1.6616,1.6774,241649,0
1988-05-17,1.6774,1.6774,1.6138,1.6138,423653,0
1988-05-18,1.5982,1.63,1.543,1.543,691080,0
1988-05-19,1.543,1.543,1.4799,1.535,1217863,0
1988-05-20,1.543,1.543,1.5269,1.5269,647102,0
1988-05-23,1.5195,1.535,1.4716,1.5269,787638,0
1988-05-24,1.5195,1.5745,1.5195,1.5745,762871,0
1988-05-25,1.5665,1.5982,1.5587,1.5825,717877,0
1988-05-26,1.5825,1.63,1.5745,1.6138,911503,0
1988-05-27,1.6138,1.6458,1.5665,1.6138,1117762,0
1988-05-31,1.6138,1.685,1.5982,1.6774,721922,0
1988-06-01,1.717,1.7645,1.701,1.7327,1467101,0
1988-06-02,1.7327,1.7645,1.7327,1.7327,676422,0
1988-06-03,1.7327,1.7645,1.7327,1.7645,575315,0
1988-06-06,1.7645,1.7805,1.7486,1.7645,717367,0
1988-06-07,1.7805,1.8119,1.7327,1.7645,564192,0
1988-06-08,1.7645,1.8279,1.7486,1.8119,560145,0
1988-06-09,1.796,1.8119,1.7805,1.7805,457520,0
1988-06-10,1.7645,1.8119,1.7645,1.7805,321529,0
1988-06-13,1.7645,1.7805,1.7486,1.7645,424154,0
1988-06-14,1.7645,1.7805,1.7486,1.7645,704731,0
1988-06-15,1.7486,1.7486,1.7327,1.7486,255809,0
1988-06-16,1.7327,1.7327,1.63,1.6774,984806,0
1988-06-17,1.6774,1.717,1.6696,1.6774,762871,0
1988-06-20,1.6935,1.717,1.6774,1.701,459541,0
1988-06-21,1.6935,1.717,1.685,1.717,528298,0
1988-06-22,1.7486,1.796,1.7327,1.7486,1266901,0
1988-06-23,1.7486,1.7645,1.7327,1.7486,583905,0
1988-06-24,1.7486,1.796,1.7486,1.7805,318495,0
1988-06-27,1.7805,1.7805,1.717,1.717,688048,0
1988-06-28,1.7327,1.796,1.717,1.7805,649125,0
1988-06-29,1.7805,1.7805,1.6935,1.7486,469150,0
1988-06-30,1.7645,1.796,1.7486,1.7805,560650,0
1988-07-01,1.7805,1.796,1.7486,1.7645,673896,0
1988-07-05,1.7486,1.796,1.7327,1.7805,279569,0
1988-07-06,1.7805,1.8119,1.7645,1.7805,674398,0
1988-07-07,1.7805,1.796,1.7645,1.7645,413032,0
1988-07-08,1.7486,1.7805,1.7486,1.7805,158237,0
1988-07-11,1.7645,1.8119,1.7645,1.7805,294735,0
1988-07-12,1.7805,1.7805,1.717,1.7327,665807,0
1988-07-13,1.7486,1.7645,1.717,1.7486,168347,0
1988-07-14,1.7486,1.7486,1.7327,1.7486,173910,0
1988-07-15,1.7645,1.7645,1.701,1.7486,383709,0
1988-07-18,1.7327,1.7327,1.6935,1.7327,370567,0
1988-07-19,1.717,1.7486,1.6774,1.7327,471676,0
1988-07-20,1.7486,1.7805,1.717,1.7486,212330,0
1988-07-21,1.7486,1.7486,1.6935,1.701,734561,0
1988-07-22,1.6935,1.6935,1.6696,1.6696,272491,0
1988-07-25,1.6774,1.685,1.6458,1.6774,211825,0
1988-07-26,1.6935,1.701,1.6696,1.6935,269959,0
1988-07-27,1.6935,1.717,1.6616,1.6616,338719,0
1988-07-28,1.6616,1.6774,1.6064,1.6536,1861934,0
1988-07-29,1.6616,1.6935,1.6536,1.6935,960541,0
1988-08-01,1.6935,1.6935,1.6696,1.6935,304846,0
1988-08-02,1.6935,1.717,1.685,1.717,354895,0
1988-08-03,1.6935,1.717,1.6774,1.685,537397,0
1988-08-04,1.6935,1.701,1.6774,1.685,460552,0
1988-08-05,1.6774,1.701,1.6774,1.6935,123859,0
1988-08-08,1.6774,1.717,1.6696,1.6696,618284,0
1988-08-09,1.6774,1.6774,1.6138,1.6379,856396,0
1988-08-10,1.63,1.6616,1.6064,1.6536,369552,0
1988-08-11,1.6616,1.6616,1.6221,1.6458,627892,0
1988-08-12,1.6616,1.6774,1.63,1.6696,495439,0
1988-08-15,1.6774,1.6774,1.63,1.6379,191093,0
1988-08-16,1.6221,1.717,1.6221,1.6935,360454,0
1988-08-17,1.685,1.701,1.6616,1.685,783597,0
1988-08-18,1.701,1.701,1.6696,1.685,376636,0
1988-08-19,1.701,1.7327,1.6935,1.717,312938,0
1988-08-22,1.717,1.717,1.6935,1.6935,559136,0
1988-08-23,1.6935,1.6935,1.6616,1.6616,1620786,0
1988-08-24,1.6696,1.7327,1.6616,1.7327,1071759,0
1988-08-25,1.717,1.7486,1.6935,1.7327,377641,0
1988-08-26,1.7486,1.7645,1.7327,1.7486,399887,0
1988-08-29,1.7645,1.8119,1.7486,1.8119,582896,0
1988-08-30,1.796,1.796,1.7645,1.7645,265414,0
1988-08-31,1.7645,1.7805,1.7486,1.7805,162792,0
1988-09-01,1.7805,1.7805,1.7327,1.7327,349335,0
1988-09-02,1.7645,1.8119,1.7486,1.8119,396347,0
1988-09-06,1.8119,1.8436,1.8119,1.8119,166832,0
1988-09-07,1.8279,1.8594,1.8119,1.8436,1012104,0
1988-09-08,1.8279,1.8358,1.8119,1.8119,403430,0
1988-09-09,1.8279,1.8358,1.796,1.8358,411518,0
1988-09-12,1.8119,1.8436,1.8119,1.8358,265414,0
1988-09-13,1.8119,1.8436,1.8119,1.8358,333154,0
1988-09-14,1.8358,1.8436,1.8119,1.8436,571776,0
1988-09-15,1.8279,1.8594,1.8279,1.8436,809884,0
1988-09-16,1.796,1.8279,1.796,1.8279,560650,0
1988-09-19,1.8358,1.8436,1.8119,1.8119,466117,0
1988-09-20,1.8119,1.8279,1.796,1.8119,553071,0
1988-09-21,1.8279,1.8594,1.8279,1.8594,874594,0
1988-09-22,1.8513,1.8674,1.8119,1.8436,643563,0
1988-09-23,1.8279,1.8358,1.796,1.796,984806,0
1988-09-26,1.8119,1.8119,1.7805,1.796,186547,0
1988-09-27,1.8119,1.8119,1.7645,1.796,487347,0
1988-09-28,1.796,1.8279,1.7805,1.8279,443364,0
1988-09-29,1.8279,1.8594,1.8119,1.8594,544980,0
1988-09-30,1.8594,1.8752,1.8513,1.8513,748715,0
1988-10-03,1.8513,1.883,1.8513,1.8752,358433,0
1988-10-04,1.883,1.891,1.8674,1.883,335686,0
1988-10-05,1.8752,1.891,1.8513,1.883,1435248,0
1988-10-06,1.8674,1.9304,1.8674,1.9304,616769,0
1988-10-07,1.9304,1.9782,1.915,1.9782,888753,0
1988-10-10,1.9623,1.9938,1.9465,1.9623,384722,0
1988-10-11,1.9465,1.9623,1.9304,1.9304,825558,0
1988-10-12,1.9069,1.915,1.8358,1.8752,972166,0
1988-10-13,1.8513,1.8988,1.8358,1.8988,367536,0
1988-10-14,1.915,1.9304,1.891,1.9304,304337,0
1988-10-17,1.9465,1.9465,1.9069,1.9304,213341,0
1988-10-18,1.9304,1.9465,1.9304,1.9465,491901,0
1988-10-19,1.9304,1.9465,1.8674,1.9069,303329,0
1988-10-20,1.9304,1.9465,1.915,1.9465,430726,0
1988-10-21,1.9304,1.9465,1.915,1.9465,323047,0
1988-10-24,1.9465,1.9465,1.9304,1.9304,401909,0
1988-10-25,1.9465,1.9465,1.9069,1.9304,289679,0
1988-10-26,1.9304,1.9304,1.891,1.891,529306,0
1988-10-27,1.9069,1.9069,1.8513,1.8988,574302,0
1988-10-28,1.891,1.9304,1.883,1.8988,211825,0
1988-10-31,1.9069,1.9069,1.8358,1.891,425672,0
1988-11-01,1.8674,1.8988,1.8594,1.891,271984,0
1988-11-02,1.891,1.8988,1.8436,1.8513,514142,0
1988-11-03,1.8674,1.8988,1.8513,1.883,627382,0
1988-11-04,1.891,1.891,1.8436,1.8436,613228,0
1988-11-07,1.8358,1.8436,1.796,1.8119,773995,0
1988-11-08,1.8119,1.8436,1.8119,1.8279,481280,0
1988-11-09,1.8358,1.8358,1.7805,1.796,418593,0
1988-11-10,1.8119,1.8988,1.8119,1.8988,395844,0
1988-11-11,1.8752,1.8752,1.8358,1.8358,411518,0
1988-11-14,1.8436,1.8436,1.8119,1.8279,288161,0
1988-11-15,1.8279,1.8513,1.8119,1.8358,307876,0
1988-11-16,1.8358,1.8358,1.796,1.8119,376128,0
1988-11-17,1.8279,1.8358,1.8119,1.8119,369552,0
1988-11-18,1.8279,1.8436,1.796,1.8279,278053,0
1988-11-21,1.796,1.8119,1.7805,1.8119,717877,0
1988-11-22,1.796,1.8279,1.796,1.8119,596546,0
1988-11-23,1.8119,1.8119,1.7805,1.7805,187052,0
1988-11-25,1.7805,1.7805,1.7486,1.7645,297768,0
1988-11-28,1.7645,1.796,1.7486,1.796,295243,0
1988-11-29,1.796,1.8436,1.796,1.8119,578345,0
1988-11-30,1.796,1.8752,1.796,1.8594,408987,0
1988-12-01,1.8358,1.8436,1.796,1.8119,793708,0
1988-12-02,1.796,1.8119,1.7805,1.796,567732,0
1988-12-05,1.7805,1.8358,1.7805,1.8358,185033,0
1988-12-06,1.8119,1.8513,1.796,1.8513,294735,0
1988-12-07,1.8358,1.8674,1.8358,1.8513,314954,0
1988-12-08,1.8279,1.8436,1.796,1.8279,277041,0
1988-12-09,1.8279,1.8674,1.8198,1.8436,425168,0
1988-12-12,1.8358,1.8513,1.8198,1.8513,222948,0
1988-12-13,1.8358,1.8513,1.8119,1.8198,275015,0
1988-12-14,1.8198,1.8358,1.7805,1.796,371074,0
1988-12-15,1.796,1.8119,1.7805,1.796,417077,0
1988-12-16,1.796,1.8513,1.796,1.8513,880156,0
1988-12-19,1.8436,1.883,1.8436,1.8674,363992,0
1988-12-20,1.8674,1.8988,1.8594,1.8594,212330,0
1988-12-21,1.8752,1.8752,1.8119,1.8594,311417,0
1988-12-22,1.8594,1.8752,1.8358,1.8674,259851,0
1988-12-23,1.8674,1.8988,1.8594,1.8988,187052,0
1988-12-27,1.8988,1.8988,1.8594,1.8752,264400,0
1988-12-28,1.8752,1.8988,1.8594,1.8752,186547,0
1988-12-29,1.8988,1.915,1.883,1.8988,166832,0
1988-12-30,1.8988,1.915,1.8674,1.883,273501,0
1989-01-03,1.8674,1.8674,1.8279,1.8279,597049,0
1989-01-04,1.8358,1.8513,1.796,1.8513,427189,0
1989-01-05,1.8279,1.8594,1.8279,1.8279,279063,0
1989-01-06,1.8436,1.8988,1.8436,1.883,231538,0
1989-01-09,1.8988,1.9304,1.883,1.915,282095,0
1989-01-10,1.915,1.915,1.8436,1.8594,167339,0
1989-01-11,1.8674,1.915,1.8594,1.915,427189,0
1989-01-12,1.9304,1.9304,1.8988,1.915,382194,0
1989-01-13,1.915,1.915,1.883,1.883,467633,0
1989-01-16,1.8752,1.8988,1.8752,1.8988,255301,0
1989-01-17,1.8988,1.8988,1.8594,1.883,297262,0
1989-01-18,1.883,1.915,1.8674,1.915,439824,0
1989-01-19,1.915,1.9304,1.8988,1.915,814942,0
1989-01-20,1.8988,1.915,1.8594,1.883,313439,0
1989-01-23,1.8988,1.915,1.8436,1.8436,331135,0
1989-01-24,1.8513,1.8988,1.8436,1.8988,211825,0
1989-01-25,1.883,1.8988,1.8436,1.8674,221431,0
1989-01-26,1.8674,1.8988,1.8436,1.8752,368040,0
1989-01-27,1.883,1.915,1.8674,1.8988,672883,0
1989-01-30,1.8988,1.9304,1.8988,1.915,456006,0
1989-01-31,1.915,1.9623,1.8988,1.9623,1176411,0
1989-02-01,1.9465,1.9465,1.9304,1.9465,317485,0
1989-02-02,1.9304,1.9465,1.9304,1.9465,621824,0
1989-02-03,1.9465,1.9465,1.9304,1.9465,368040,0
1989-02-06,1.9465,1.9623,1.9304,1.9465,255301,0
1989-02-07,1.9304,1.9623,1.9304,1.9465,426682,0
1989-02-08,1.9623,1.9623,1.9465,1.9465,800281,0
1989-02-09,1.9465,1.9623,1.8988,1.9304,412530,0
1989-02-10,1.8988,1.9304,1.8988,1.915,314954,0
1989-02-13,1.8988,1.9465,1.8988,1.915,206264,0
1989-02-14,1.915,1.9304,1.8988,1.8988,361973,0
1989-02-15,1.915,1.9465,1.915,1.915,348321,0
1989-02-16,1.9304,1.9938,1.9304,1.9938,664291,0
1989-02-17,1.986,1.986,1.9465,1.9623,392812,0
1989-02-21,1.9623,1.9623,1.915,1.9465,255301,0
1989-02-22,1.9465,1.9465,1.8988,1.8988,224465,0
1989-02-23,1.8752,1.8988,1.8513,1.8988,557111,0
1989-02-24,1.883,1.8988,1.8594,1.8752,401909,0
1989-02-27,1.8674,1.8752,1.8513,1.8752,531839,0
1989-02-28,1.8674,1.883,1.8436,1.8752,775510,0
1989-03-01,1.8674,1.883,1.8436,1.8594,483306,0
1989-03-02,1.8436,1.8752,1.8436,1.8594,202220,0
1989-03-03,1.8674,1.8674,1.8436,1.8594,1620282,0
1989-03-06,1.8513,1.8674,1.8436,1.8594,802809,0
1989-03-07,1.8513,1.8988,1.8513,1.883,727479,0
1989-03-08,1.883,1.9304,1.883,1.8988,363491,0
1989-03-09,1.8988,1.9304,1.883,1.915,689566,0
1989-03-10,1.915,1.915,1.883,1.883,989860,0
1989-03-13,1.883,1.8988,1.883,1.883,702207,0
1989-03-14,1.883,1.8988,1.883,1.883,801796,0
1989-03-15,1.8988,1.9623,1.8988,1.915,533857,0
1989-03-16,1.915,1.9304,1.915,1.915,377641,0
1989-03-17,1.883,1.8988,1.8594,1.8594,1299260,0
1989-03-20,1.8594,1.883,1.8358,1.8358,564698,0
1989-03-21,1.8513,1.883,1.8436,1.8513,275015,0
1989-03-22,1.8594,1.8674,1.8436,1.8436,723439,0
1989-03-23,1.8594,1.8594,1.8436,1.8594,456507,0
1989-03-27,1.8436,1.883,1.8358,1.883,265414,0
1989-03-28,1.8674,1.8988,1.8674,1.8988,321529,0
1989-03-29,1.915,1.915,1.883,1.883,376128,0
1989-03-30,1.8988,1.8988,1.8436,1.8594,331639,0
1989-03-31,1.8594,1.883,1.8358,1.883,977223,0
1989-04-03,1.883,1.9304,1.8594,1.9304,755291,0
1989-04-04,1.915,1.915,1.8119,1.8279,1232017,0
1989-04-05,1.8358,1.8513,1.8279,1.8358,632946,0
1989-04-06,1.8198,1.8279,1.796,1.796,1230504,0
1989-04-07,1.796,1.8513,1.796,1.8436,508077,0
1989-04-10,1.8436,1.8436,1.7805,1.8279,598568,0
1989-04-11,1.8279,1.8436,1.796,1.8119,520715,0
1989-04-12,1.796,1.8119,1.7486,1.796,3204669,0
1989-04-13,1.7805,1.796,1.7645,1.7645,1958998,0
1989-04-14,1.7645,1.8119,1.7645,1.8119,2448871,0
1989-04-17,1.8119,1.8279,1.796,1.8198,1012610,0
1989-04-18,1.8119,1.8279,1.7805,1.7805,932226,0
1989-04-19,1.796,1.8119,1.7805,1.8119,1189552,0
1989-04-20,1.796,1.8119,1.7805,1.7805,1021206,0
1989-04-21,1.796,1.796,1.796,1.796,1170848,0
1989-04-24,1.796,1.796,1.7805,1.7805,628899,0
1989-04-25,1.796,1.8119,1.7805,1.796,1206742,0
1989-04-26,1.796,1.796,1.7805,1.7805,780564,0
1989-04-27,1.7805,1.796,1.7805,1.7805,415560,0
1989-04-28,1.7805,1.8119,1.7805,1.8119,254291,0
1989-05-01,1.796,1.8198,1.7805,1.8198,430726,0
1989-05-02,1.8119,1.8358,1.8119,1.8279,2448871,0
1989-05-03,1.8279,1.8594,1.8119,1.8594,552057,0
1989-05-04,1.8594,1.8674,1.8358,1.8513,578345,0
1989-05-05,1.8436,1.8674,1.8279,1.8436,1268418,0
1989-05-08,1.8358,1.8358,1.796,1.796,1172870,0
1989-05-09,1.796,1.796,1.7805,1.7805,999467,0
1989-05-10,1.796,1.796,1.7805,1.7805,262885,0
1989-05-11,1.7805,1.796,1.7645,1.7805,1000987,0
1989-05-12,1.796,1.8279,1.7805,1.8119,1235557,0
1989-05-15,1.8358,1.8594,1.8279,1.8513,960541,0
1989-05-16,1.8436,1.8594,1.8358,1.8594,771970,0
1989-05-17,1.8674,1.915,1.8674,1.8988,1332624,0
1989-05-18,1.915,1.915,1.8988,1.8988,491394,0
1989-05-19,1.8988,1.9304,1.8988,1.915,1166801,0
1989-05-22,1.915,1.9623,1.915,1.9465,1835641,0
1989-05-23,1.9304,1.9546,1.9304,1.9465,2491337,0
1989-05-24,1.9465,1.9546,1.9304,1.9304,1246679,0
1989-05-25,1.9304,1.9304,1.8988,1.8988,1389247,0
1989-05-26,1.8988,1.915,1.8988,1.915,475719,0
1989-05-30,1.915,1.915,1.883,1.883,549022,0
1989-05-31,1.8988,1.915,1.8988,1.915,732031,0
1989-06-01,1.915,1.915,1.8988,1.8988,617782,0
1989-06-02,1.915,1.9304,1.915,1.915,868025,0
1989-06-05,1.915,1.9546,1.8988,1.9465,1612188,0
1989-06-06,1.9465,1.986,1.9465,1.9623,1668308,0
1989-06-07,1.9304,1.9623,1.915,1.9623,425168,0
1989-06-08,1.9782,1.9782,1.9465,1.9702,530825,0
1989-06-09,1.9782,1.986,1.9623,1.9623,417077,0
1989-06-12,1.9623,1.9782,1.9623,1.9702,222948,0
1989-06-13,1.9623,1.9702,1.9623,1.9623,624857,0
1989-06-14,1.9623,1.9782,1.9623,1.9782,457520,0
1989-06-15,1.9702,1.9782,1.9623,1.9623,446399,0
1989-06-16,1.9623,1.9782,1.9623,1.9782,1176411,0
1989-06-19,1.986,1.9938,1.9782,1.9938,254291,0
1989-06-20,1.9938,1.9938,1.9782,1.9938,934253,0
1989-06-21,1.9938,2.0413,1.986,2.0256,2456453,0
1989-06-22,2.0097,2.1282,2.0097,2.1282,2248676,0
1989-06-23,2.1282,2.1443,2.0808,2.1045,1996914,0
1989-06-26,2.0889,2.1282,2.0889,2.1125,1835641,0
1989-06-27,2.1125,2.1443,2.1125,2.1204,309904,0
1989-06-28,2.1125,2.1282,2.0967,2.1125,2599525,0
1989-06-29,2.0967,2.1045,2.0648,2.0648,1035360,0
1989-06-30,2.0648,2.0889,2.0413,2.0413,1537368,0
1989-07-03,2.0413,2.0413,2.0256,2.0256,252773,0
1989-07-05,2.0256,2.0574,2.0097,2.0413,470668,0
1989-07-06,2.0413,2.0648,2.0256,2.0648,1376602,0
1989-07-07,2.0648,2.1282,2.0413,2.1204,838703,0
1989-07-10,2.1125,2.1443,2.1125,2.1443,371074,0
1989-07-11,2.1443,2.1603,2.1443,2.1443,456006,0
1989-07-12,2.1443,2.2152,2.1443,2.2152,560145,0
1989-07-13,2.2152,2.2152,2.1838,2.1997,522229,0
1989-07-14,2.1917,2.2549,2.1204,2.1603,727479,0
1989-07-17,2.2314,2.2314,2.2074,2.2074,322539,0
1989-07-18,2.1917,2.2074,2.1443,2.1917,635978,0
1989-07-19,2.2233,2.2549,2.1838,2.2233,1132931,0
1989-07-20,2.2152,2.2233,2.1917,2.1997,363992,0
1989-07-21,2.1838,2.2152,2.1603,2.1917,779046,0
1989-07-24,2.1759,2.2549,2.1759,2.2549,519703,0
1989-07-25,2.2549,2.2549,2.1997,2.2152,676422,0
1989-07-26,2.2074,2.2314,2.1997,2.2314,521220,0
1989-07-27,2.2314,2.2314,2.1838,2.2074,1366496,0
1989-07-28,2.2152,2.2152,2.1838,2.2074,292210,0
1989-07-31,2.1917,2.1917,2.1443,2.1603,1779528,0
1989-08-01,2.1443,2.1443,2.1204,2.1443,1200674,0
1989-08-02,2.1443,2.1759,2.1282,2.1759,1172870,0
1989-08-03,2.1603,2.2152,2.1603,2.1997,1112204,0
1989-08-04,2.1997,2.2152,2.1603,2.1759,717367,0
1989-08-07,2.1838,2.1997,2.1603,2.1997,363491,0
1989-08-08,2.1917,2.2074,2.1759,2.1997,983289,0
1989-08-09,2.1838,2.2074,2.1759,2.1838,216377,0
1989-08-10,2.1838,2.1917,2.1838,2.1838,213848,0
1989-08-11,2.1838,2.2233,2.1603,2.1603,228507,0
1989-08-14,2.1603,2.1917,2.1603,2.1603,345290,0
1989-08-15,2.1838,2.2233,2.1759,2.2233,431232,0
1989-08-16,2.2549,2.2945,2.2314,2.2788,1420084,0
1989-08-17,2.2788,2.2788,2.2314,2.2549,713327,0
1989-08-18,2.2549,2.2945,2.2549,2.2788,766409,0
1989-08-21,2.2788,2.2788,2.2233,2.2233,227500,0
1989-08-22,2.2152,2.2152,2.1917,2.2152,196658,0
1989-08-23,2.2152,2.2549,2.1997,2.2388,370567,0
1989-08-24,2.2549,2.2549,2.2152,2.2314,474710,0
1989-08-25,2.1917,2.2549,2.1917,2.2074,616264,0
1989-08-28,2.2152,2.2388,2.2074,2.2388,203231,0
1989-08-29,2.2233,2.2233,2.1997,2.1997,348321,0
1989-08-30,2.1997,2.2152,2.1997,2.2074,394830,0
1989-08-31,2.2074,2.2074,2.1997,2.2074,328606,0
1989-09-01,2.1997,2.2152,2.1997,2.2152,522735,0
1989-09-05,2.2233,2.2388,2.2074,2.2074,988342,0
1989-09-06,2.2074,2.2074,2.1917,2.1917,743150,0
1989-09-07,2.1917,2.2233,2.1917,2.2074,768431,0
1989-09-08,2.2074,2.2233,2.1917,2.2233,614745,0
1989-09-11,2.2233,2.2233,2.2074,2.2074,529813,0
1989-09-12,2.2074,2.2314,2.2074,2.2074,805846,0
1989-09-13,2.2074,2.2314,2.1917,2.2233,1602585,0
1989-09-14,2.2074,2.2314,2.2074,2.2233,1486817,0
1989-09-15,2.2233,2.2233,2.2074,2.2233,971662,0
1989-09-18,2.2074,2.2709,2.2074,2.263,898359,0
1989-09-19,2.263,2.2788,2.2472,2.2472,571776,0
1989-09-20,2.2472,2.2709,2.2472,2.263,314954,0
1989-09-21,2.263,2.2945,2.263,2.2709,374613,0
1989-09-22,2.2709,2.2788,2.2549,2.2709,512117,0
1989-09-25,2.2549,2.2709,2.2549,2.2549,780564,0
1989-09-26,2.2709,2.2945,2.263,2.2788,426682,0
1989-09-27,2.2788,2.2945,2.263,2.2788,609185,0
1989-09-28,2.2788,2.3737,2.2709,2.3737,734055,0
1989-09-29,2.3577,2.4844,2.3502,2.4687,1786606,0
1989-10-02,2.4844,2.4844,2.3896,2.4054,1152650,0
1989-10-03,2.4054,2.4687,2.3896,2.4529,845781,0
1989-10-04,2.4607,2.4844,2.4607,2.4765,1992867,0
1989-10-05,2.4765,2.4765,2.4371,2.4607,717367,0
1989-10-06,2.4607,2.4765,2.4371,2.4607,626376,0
1989-10-09,2.4607,2.4765,2.4607,2.4687,214856,0
1989-10-10,2.4607,2.5083,2.4607,2.4922,1727458,0
1989-10-11,2.4765,2.4922,2.4687,2.4765,1026767,0
1989-10-12,2.4844,2.5556,2.4765,2.5397,456006,0
1989-10-13,2.524,2.5397,2.3737,2.3896,967617,0
1989-10-16,2.326,2.3577,2.2945,2.3577,1592473,0
1989-10-17,2.3502,2.3577,2.2788,2.326,786126,0
1989-10-18,2.326,2.342,2.3103,2.326,322539,0
1989-10-19,2.326,2.3896,2.326,2.3737,411518,0
1989-10-20,2.342,2.342,2.2945,2.3103,808878,0
1989-10-23,2.2945,2.3103,2.2945,2.3103,304846,0
1989-10-24,2.2945,2.2945,2.2233,2.2709,1010085,0
1989-10-25,2.2549,2.2709,2.2388,2.2472,258332,0
1989-10-26,2.2472,2.2709,2.2233,2.2233,405450,0
1989-10-27,2.2233,2.2388,2.1917,2.2074,383205,0
1989-10-30,2.2074,2.2549,2.1917,2.2549,285131,0
1989-10-31,2.2709,2.3103,2.263,2.3103,325571,0
1989-11-01,2.3103,2.326,2.2709,2.326,1578319,0
1989-11-02,2.3103,2.326,2.2709,2.3103,612217,0
1989-11-03,2.3103,2.326,2.2945,2.2945,425168,0
1989-11-06,2.3103,2.3103,2.2788,2.2945,224969,0
1989-11-07,2.3103,2.326,2.2945,2.3103,416069,0
1989-11-08,2.3103,2.326,2.3103,2.326,439320,0
1989-11-09,2.326,2.3577,2.3103,2.3103,618284,0
1989-11-10,2.326,2.3577,2.326,2.3502,679962,0
1989-11-13,2.326,2.3502,2.326,2.326,610702,0
1989-11-14,2.326,2.342,2.326,2.326,475719,0
1989-11-15,2.342,2.3502,2.3103,2.3502,730512,0
1989-11-16,2.3655,2.3655,2.342,2.342,324562,0
1989-11-17,2.342,2.342,2.326,2.326,320013,0
1989-11-20,2.3103,2.326,2.3103,2.326,252773,0
1989-11-21,2.3103,2.326,2.3103,2.3103,194133,0
1989-11-22,2.3103,2.3103,2.3103,2.3103,173910,0
1989-11-24,2.3103,2.326,2.3103,2.326,89987,0
1989-11-27,2.3103,2.3655,2.3103,2.3502,749725,0
1989-11-28,2.3502,2.3577,2.3103,2.342,175425,0
1989-11-29,2.326,2.3502,2.326,2.342,353884,0
1989-11-30,2.342,2.4054,2.342,2.4054,196153,0
1989-12-01,2.4214,2.524,2.4054,2.4844,561665,0
1989-12-04,2.4687,2.4765,2.4371,2.4371,313439,0
1989-12-05,2.4371,2.4607,2.4054,2.4054,209297,0
1989-12-06,2.413,2.413,2.3896,2.4054,205253,0
1989-12-07,2.4054,2.4371,2.3737,2.3737,751243,0
1989-12-08,2.4054,2.4214,2.4054,2.413,404433,0
1989-12-11,2.4054,2.4371,2.4054,2.4371,299284,0
1989-12-12,2.4371,2.4371,2.4054,2.4214,609693,0
1989-12-13,2.413,2.4687,2.413,2.429,575315,0
1989-12-14,2.4371,2.4371,2.4214,2.429,615250,0
1989-12-15,2.4529,2.4687,2.4214,2.4687,834153,0
1989-12-18,2.4765,2.4922,2.342,2.3896,1030811,0
1989-12-19,2.3737,2.3737,2.3103,2.3343,293217,0
1989-12-20,2.326,2.326,2.2549,2.2549,564698,0
1989-12-21,2.2709,2.3737,2.2709,2.3737,304337,0
1989-12-22,2.3737,2.413,2.3737,2.413,109703,0
1989-12-26,2.3973,2.413,2.3737,2.3896,116279,0
1989-12-27,2.3973,2.3973,2.326,2.326,466619,0
1989-12-28,2.326,2.3973,2.3103,2.3973,339731,0
1989-12-29,2.413,2.4765,2.413,2.4765,467633,0
1990-01-02,2.4765,2.5556,2.4687,2.5397,1147086,0
1990-01-03,2.5556,2.5556,2.4922,2.5164,313439,0
1990-01-04,2.5003,2.5083,2.4529,2.5083,474203,0
1990-01-05,2.5003,2.5083,2.4765,2.4922,353884,0
1990-01-08,2.4687,2.5164,2.4529,2.5164,349838,0
1990-01-09,2.5164,2.5397,2.4922,2.5003,577337,0
1990-01-10,2.5003,2.5164,2.4687,2.5003,876114,0
1990-01-11,2.5003,2.524,2.4765,2.5003,913022,0
1990-01-12,2.4529,2.4529,2.342,2.3577,528298,0
1990-01-15,2.342,2.3577,2.2945,2.3103,210816,0
1990-01-16,2.2945,2.3896,2.2945,2.3896,214856,0
1990-01-17,2.3973,2.3973,2.342,2.3577,419605,0
1990-01-18,2.3577,2.3577,2.326,2.3577,560650,0
1990-01-19,2.3737,2.3737,2.326,2.326,510099,0
1990-01-22,2.3343,2.342,2.2388,2.2549,314452,0
1990-01-23,2.2549,2.3737,2.2314,2.3577,463082,0
1990-01-24,2.342,2.342,2.2788,2.3343,634968,0
1990-01-25,2.342,2.3577,2.2788,2.3022,327090,0
1990-01-26,2.2788,2.3103,2.2549,2.2709,293722,0
1990-01-29,2.2788,2.2788,2.2314,2.2709,177954,0
1990-01-30,2.2788,2.2788,2.2074,2.2549,326079,0
1990-01-31,2.2388,2.3577,2.2388,2.342,373600,0
1990-02-01,2.3577,2.4371,2.342,2.4371,220419,0
1990-02-02,2.4529,2.4529,2.413,2.429,261367,0
1990-02-05,2.413,2.4214,2.3737,2.3737,425168,0
1990-02-06,2.3737,2.3737,2.3103,2.3183,680969,0
1990-02-07,2.3022,2.3103,2.2709,2.3103,375119,0
1990-02-08,2.3183,2.326,2.2788,2.3103,326079,0
1990-02-09,2.3022,2.3103,2.2788,2.2945,222948,0
1990-02-12,2.2788,2.2945,2.2549,2.2709,204746,0
1990-02-13,2.2549,2.3022,2.2388,2.2788,208790,0
1990-02-14,2.2945,2.3103,2.2709,2.2788,202220,0
1990-02-15,2.2788,2.2788,2.2549,2.2709,297768,0
1990-02-16,2.2709,2.2709,2.2549,2.2549,206264,0
1990-02-20,2.2549,2.2549,2.1759,2.1917,363992,0
1990-02-21,2.1603,2.1759,2.1365,2.1443,468644,0
1990-02-22,2.1603,2.1759,2.1365,2.1365,503022,0
1990-02-23,2.0808,2.1917,2.0731,2.1759,813428,0
1990-02-26,2.1759,2.2549,2.1759,2.2549,612217,0
1990-02-27,2.2549,2.2945,2.2388,2.2388,804326,0
1990-02-28,2.2314,2.3183,2.2314,2.2709,664291,0
1990-03-01,2.2549,2.4054,2.2549,2.4054,1032327,0
1990-03-02,2.3896,2.4371,2.3896,2.4054,963067,0
1990-03-05,2.4054,2.4214,2.3737,2.3737,467633,0
1990-03-06,2.3896,2.4371,2.3896,2.4371,478755,0
1990-03-07,2.4446,2.4529,2.3896,2.4054,673896,0
1990-03-08,2.3896,2.4607,2.3737,2.4446,522229,0
1990-03-09,2.4446,2.4529,2.4054,2.4371,522229,0
1990-03-12,2.4371,2.4371,2.4214,2.4371,193626,0
1990-03-13,2.4371,2.4687,2.429,2.4371,251258,0
1990-03-14,2.4529,2.4687,2.4371,2.4687,217891,0
1990-03-15,2.4607,2.4922,2.4446,2.4607,528298,0
1990-03-16,2.4922,2.5083,2.4529,2.4765,498466,0
1990-03-19,2.4687,2.4922,2.4687,2.4765,172893,0
1990-03-20,2.4922,2.5083,2.4529,2.4529,278053,0
1990-03-21,2.4607,2.532,2.4607,2.532,326079,0
1990-03-22,2.524,2.524,2.4687,2.4922,346804,0
1990-03-23,2.4765,2.5164,2.4765,2.4922,324058,0
1990-03-26,2.4922,2.524,2.4922,2.5083,380173,0
1990-03-27,2.4922,2.5397,2.4765,2.5083,1671338,0
1990-03-28,2.5083,2.5164,2.4765,2.4765,419605,0
1990-03-29,2.4765,2.4922,2.4529,2.4765,383205,0
1990-03-30,2.4529,2.532,2.4446,2.524,258332,0
1990-04-02,2.4922,2.5714,2.4765,2.532,711810,0
1990-04-03,2.5397,2.5714,2.532,2.5556,736076,0
1990-04-04,2.532,2.5714,2.5083,2.5397,363992,0
1990-04-05,2.5397,2.5876,2.524,2.5876,644573,0
1990-04-06,2.5876,2.5876,2.5397,2.5714,210309,0
1990-04-09,2.5397,2.5556,2.5397,2.5477,108187,0
1990-04-10,2.5477,2.6029,2.5397,2.6029,550036,0
1990-04-11,2.5876,2.6507,2.5714,2.5714,436795,0
1990-04-12,2.5556,2.5876,2.5556,2.5714,467633,0
1990-04-16,2.5876,2.6029,2.5083,2.5083,1259828,0
1990-04-17,2.5083,2.532,2.4922,2.524,582896,0
1990-04-18,2.532,2.532,2.4922,2.5164,466117,0
1990-04-19,2.4922,2.5083,2.4529,2.4607,338209,0
1990-04-20,2.4607,2.4687,2.4446,2.4607,431232,0
1990-04-23,2.4765,2.4765,2.4054,2.4054,252773,0
1990-04-24,2.4214,2.4529,2.3896,2.4054,282095,0
1990-04-25,2.4054,2.4214,2.3896,2.4214,686531,0
1990-04-26,2.4446,2.4607,2.4054,2.4371,209297,0
1990-04-27,2.4371,2.4446,2.4214,2.429,243170,0
1990-04-30,2.4054,2.4371,2.4054,2.4054,283614,0
1990-05-01,2.4214,2.4687,2.4054,2.4529,320013,0
1990-05-02,2.4607,2.5164,2.4607,2.5083,202220,0
1990-05-03,2.5164,2.5714,2.5083,2.5714,405956,0
1990-05-04,2.5714,2.5876,2.5477,2.5876,586941,0
1990-05-07,2.5876,2.6191,2.5876,2.611,302319,0
1990-05-08,2.6191,2.627,2.5876,2.6191,196658,0
1990-05-09,2.6191,2.6191,2.5876,2.6191,285131,0
1990-05-10,2.6347,2.6347,2.6191,2.6191,379161,0
1990-05-11,2.627,2.6665,2.627,2.6507,658728,0
1990-05-14,2.6507,2.6507,2.627,2.627,1044969,0
1990-05-15,2.627,2.627,2.6029,2.611,206770,0
1990-05-16,2.6029,2.611,2.5397,2.5714,526780,0
1990-05-17,2.5876,2.627,2.5714,2.5876,613228,0
1990-05-18,2.5876,2.6507,2.5714,2.6507,891786,0
1990-05-21,2.6507,2.6507,2.627,2.6507,832632,0
1990-05-22,2.6507,2.6744,2.6029,2.6507,780564,0
1990-05-23,2.6507,2.6665,2.6191,2.6507,629409,0
1990-05-24,2.6347,2.6507,2.6191,2.6347,106670,0
1990-05-25,2.6191,2.6347,2.611,2.6191,262380,0
1990-05-29,2.627,2.6507,2.611,2.6347,507064,0
1990-05-30,2.6665,2.6744,2.6507,2.6507,1717341,0
1990-05-31,2.6507,2.6665,2.627,2.6665,526780,0
1990-06-01,2.6665,2.6744,2.627,2.6744,263898,0
1990-06-04,2.69,2.7851,2.6744,2.7772,680969,0
1990-06-05,2.7851,2.7851,2.7455,2.7614,476225,0
1990-06-06,2.7216,2.7534,2.706,2.7216,452467,0
1990-06-07,2.7376,2.7455,2.6744,2.6821,557111,0
1990-06-08,2.6821,2.706,2.6507,2.6665,483306,0
1990-06-11,2.6665,2.706,2.6665,2.69,374613,0
1990-06-12,2.706,2.8011,2.69,2.7851,710297,0
1990-06-13,2.7851,2.8324,2.7694,2.8011,1484789,0
1990-06-14,2.8168,2.8405,2.8011,2.8168,754279,0
1990-06-15,2.7694,2.8011,2.7694,2.8011,582896,0
1990-06-18,2.7694,2.7851,2.706,2.706,185534,0
1990-06-19,2.69,2.7376,2.6744,2.7216,443364,0
1990-06-20,2.7216,2.7614,2.706,2.7534,708779,0
1990-06-21,2.7614,2.7694,2.7376,2.7694,1512095,0
1990-06-22,2.7694,2.8645,2.7614,2.7694,1095015,0
1990-06-25,2.7694,2.8324,2.7694,2.8168,496953,0
1990-06-26,2.8168,2.8324,2.8011,2.8248,736076,0
1990-06-27,2.8324,2.991,2.8324,2.9671,870553,0
1990-06-28,2.991,3.0305,2.951,2.9671,766912,0
1990-06-29,2.9354,2.983,2.9194,2.983,321529,0
1990-07-02,2.9988,3.0146,2.9354,2.9671,408484,0
1990-07-03,2.9671,2.983,2.951,2.9751,197671,0
1990-07-05,2.9751,2.9751,2.9117,2.9117,228507,0
1990-07-06,2.9117,2.951,2.9117,2.9354,207779,0
1990-07-09,2.9354,2.983,2.9194,2.9751,474203,0
1990-07-10,2.951,2.9751,2.9117,2.9117,786632,0
1990-07-11,2.9276,2.991,2.9276,2.983,721922,0
1990-07-12,2.9988,3.0146,2.951,3.0146,282603,0
1990-07-13,3.0146,3.0461,2.9988,3.0069,388765,0
1990-07-16,3.0305,3.0461,3.0069,3.0305,225980,0
1990-07-17,3.0305,3.0305,2.983,3.0305,263898,0
1990-07-18,3.0305,3.0305,2.9671,2.983,234573,0
1990-07-19,2.9671,2.9751,2.9354,2.951,166832,0
1990-07-20,2.951,2.9751,2.951,2.951,168347,0
1990-07-23,2.9276,2.9354,2.8718,2.9117,456006,0
1990-07-24,2.9117,2.951,2.904,2.9276,267940,0
1990-07-25,2.951,2.951,2.9276,2.9354,434266,0
1990-07-26,2.9354,2.951,2.9117,2.9276,690578,0
1990-07-27,2.9354,2.951,2.9194,2.9354,255809,0
1990-07-30,2.9194,2.9354,2.8959,2.9354,459541,0
1990-07-31,2.951,2.951,2.8881,2.8959,400394,0
1990-08-01,2.9354,2.9751,2.904,2.9354,286645,0
1990-08-02,2.9117,2.9276,2.8881,2.8959,394327,0
1990-08-03,2.8645,2.8645,2.7216,2.7851,584413,0
1990-08-06,2.706,2.706,2.5951,2.6029,730512,0
1990-08-07,2.6029,2.6821,2.6029,2.6744,970146,0
1990-08-08,2.6821,2.8011,2.6821,2.8011,448924,0
1990-08-09,2.8248,2.8324,2.7851,2.8248,456507,0
1990-08-10,2.8011,2.8168,2.7614,2.7694,239122,0
1990-08-13,2.7534,2.8324,2.7376,2.8248,208790,0
1990-08-14,2.8248,2.9276,2.8011,2.9117,434266,0
1990-08-15,2.9117,2.951,2.8485,2.8645,721414,0
1990-08-16,2.8645,2.8645,2.7851,2.8011,289679,0
1990-08-17,2.7851,2.7851,2.5951,2.7216,564698,0
1990-08-20,2.6821,2.7694,2.6821,2.7694,428705,0
1990-08-21,2.7455,2.7455,2.6665,2.69,594020,0
1990-08-22,2.6744,2.706,2.6744,2.6744,888753,0
1990-08-23,2.6347,2.69,2.5794,2.5951,873077,0
1990-08-24,2.5951,2.6191,2.4922,2.5951,759332,0
1990-08-27,2.6347,2.7376,2.6347,2.6665,633451,0
1990-08-28,2.6665,2.706,2.6507,2.6507,227500,0
1990-08-29,2.6665,2.7614,2.6585,2.706,414042,0
1990-08-30,2.7376,2.7376,2.706,2.706,446399,0
1990-08-31,2.706,2.7455,2.706,2.7376,306360,0
1990-09-04,2.706,2.7298,2.706,2.706,249739,0
1990-09-05,2.7216,2.7534,2.706,2.7534,380675,0
1990-09-06,2.7534,2.7534,2.706,2.706,152676,0
1990-09-07,2.706,2.7694,2.706,2.7455,299284,0
1990-09-10,2.8088,2.8168,2.7376,2.7376,471676,0
1990-09-11,2.7534,2.8011,2.7534,2.7694,414548,0
1990-09-12,2.7851,2.8168,2.7694,2.8088,772477,0
1990-09-13,2.8088,2.8248,2.7851,2.8088,360962,0
1990-09-14,2.8088,2.8088,2.7455,2.7851,495439,0
1990-09-17,2.7851,2.8248,2.7694,2.8168,324562,0
1990-09-18,2.8011,2.8248,2.7851,2.8248,318495,0
1990-09-19,2.8168,2.8248,2.7534,2.7694,304846,0
1990-09-20,2.7694,2.7851,2.6665,2.69,519703,0
1990-09-21,2.706,2.706,2.6665,2.69,880156,0
1990-09-24,2.6507,2.706,2.6347,2.6585,418086,0
1990-09-25,2.6744,2.7694,2.6507,2.7455,310405,0
1990-09-26,2.7298,2.7455,2.69,2.706,255301,0
1990-09-27,2.706,2.7298,2.6347,2.6585,678448,0
1990-09-28,2.6507,2.69,2.6191,2.6585,860441,0
1990-10-01,2.6744,2.8324,2.6744,2.8248,1425644,0
1990-10-02,2.8248,2.8324,2.7694,2.7851,484314,0
1990-10-03,2.7534,2.7851,2.706,2.7694,559136,0
1990-10-04,2.7694,2.8324,2.7694,2.8088,402919,0
1990-10-05,2.7694,2.8168,2.7376,2.7694,369051,0
1990-10-08,2.7851,2.8168,2.7694,2.8088,307876,0
1990-10-09,2.8088,2.8088,2.69,2.706,373600,0
1990-10-10,2.69,2.7455,2.6744,2.69,283614,0
1990-10-11,2.706,2.7298,2.6507,2.6585,899873,0
1990-10-12,2.6665,2.7694,2.6507,2.7534,634463,0
1990-10-15,2.7534,2.8011,2.7455,2.7851,694114,0
1990-10-16,2.8011,2.8088,2.7534,2.7694,204746,0
1990-10-17,2.7694,2.7694,2.7455,2.7694,937789,0
1990-10-18,2.7851,2.8168,2.7694,2.8088,491901,0
1990-10-19,2.8324,2.8324,2.7851,2.7851,1215840,0
1990-10-22,2.7851,2.8011,2.7534,2.7851,940824,0
1990-10-23,2.7851,2.7851,2.7534,2.7694,656200,0
1990-10-24,2.7694,2.8248,2.7694,2.8168,633451,0
1990-10-25,2.8088,2.8485,2.7694,2.7694,710297,0
1990-10-26,2.7694,2.8168,2.7534,2.7534,587951,0
1990-10-29,2.7694,2.7694,2.69,2.69,463082,0
1990-10-30,2.6744,2.7455,2.6744,2.7455,314452,0
1990-10-31,2.7534,2.7534,2.7298,2.7298,169861,0
1990-11-01,2.7298,2.7534,2.706,2.7534,467633,0
1990-11-02,2.7694,2.8248,2.7455,2.8168,734561,0
1990-11-05,2.8248,2.959,2.8248,2.9354,623846,0
1990-11-06,2.9354,2.959,2.904,2.9354,968629,0
1990-11-07,2.9354,2.9751,2.8959,2.904,749725,0
1990-11-08,2.8959,2.959,2.88,2.8881,348321,0
1990-11-09,2.8718,2.88,2.8324,2.88,369552,0
1990-11-12,2.88,2.9354,2.8718,2.9194,753770,0
1990-11-13,2.9194,3.0621,2.9194,3.0461,1072773,0
1990-11-14,3.0461,3.0698,3.0226,3.0226,886223,0
1990-11-15,3.0226,3.0226,2.9354,2.959,490379,0
1990-11-16,2.951,2.983,2.9194,2.9354,446399,0
1990-11-19,2.9194,2.9988,2.9194,2.9988,660244,0
1990-11-20,3.0146,3.0226,2.9988,2.9988,514142,0
1990-11-21,3.0226,3.0382,2.9988,3.0305,728999,0
1990-11-23,3.0382,3.0698,3.0146,3.0226,561665,0
1990-11-26,2.9988,3.0226,2.959,3.0226,574302,0
1990-11-27,3.0305,3.1016,2.9988,3.0305,1123834,0
1990-11-28,3.0226,3.0382,3.0226,3.0305,554586,0
1990-11-29,3.0226,3.0382,2.959,2.9751,576830,0
1990-11-30,2.983,3.0621,2.9671,3.0382,613734,0
1990-12-03,3.0858,3.1173,3.0382,3.0698,967617,0
1990-12-04,3.0621,3.1016,3.0305,3.1016,622330,0
1990-12-05,3.0939,3.1648,3.0858,3.1094,1085410,0
1990-12-06,3.2204,3.2517,3.1648,3.1648,1172363,0
1990-12-07,3.2043,3.2282,3.1491,3.1964,819997,0
1990-12-10,3.1806,3.2204,3.1728,3.2204,217386,0
1990-12-11,3.2282,3.2282,3.1648,3.2204,446907,0
1990-12-12,3.2204,3.2204,3.1728,3.1964,306360,0
1990-12-13,3.1964,3.236,3.1728,3.1964,530825,0
1990-12-14,3.1728,3.1728,3.1016,3.1491,399887,0
1990-12-17,3.1173,3.1333,3.0698,3.0698,401402,0
1990-12-18,3.0698,3.0939,3.0698,3.0858,430726,0
1990-12-19,3.0939,3.1173,3.0698,3.1016,762871,0
1990-12-20,3.1094,3.1964,3.0939,3.1806,566216,0
1990-12-21,3.1806,3.1806,3.1491,3.1648,963575,0
1990-12-24,3.1491,3.1491,3.1173,3.1333,168853,0
1990-12-26,3.1333,3.1333,3.1173,3.1333,307876,0
1990-12-27,3.1333,3.1333,2.9988,3.0382,309904,0
1990-12-28,3.0305,3.0698,3.0305,3.0621,148629,0
1990-12-31,3.0621,3.0939,3.0382,3.0939,305854,0
1991-01-02,3.0858,3.1094,3.0698,3.0858,369051,0
1991-01-03,3.0698,3.0698,2.983,2.9988,491394,0
1991-01-04,3.0226,3.0382,2.983,3.0382,314954,0
1991-01-07,3.0382,3.0382,2.959,2.959,388765,0
1991-01-08,2.8881,2.9354,2.8485,2.9354,870553,0
1991-01-09,2.959,3.0146,2.9194,2.9194,589466,0
1991-01-10,2.9354,2.9751,2.9354,2.9671,255301,0
1991-01-11,2.951,3.0146,2.951,2.9671,589975,0
1991-01-14,2.951,2.9671,2.9194,2.9671,632946,0
1991-01-15,2.9671,2.983,2.959,2.9751,484314,0
1991-01-16,2.9751,3.0226,2.9751,3.0146,372084,0
1991-01-17,3.0939,3.1491,3.0858,3.1491,778037,0
1991-01-18,3.1491,3.2913,3.1491,3.2913,876620,0
1991-01-21,3.26,3.2676,3.1806,3.2282,421122,0
1991-01-22,3.2282,3.2282,3.1333,3.1648,520715,0
1991-01-23,3.1806,3.2757,3.1806,3.2517,346804,0
1991-01-24,3.2913,3.2995,3.2676,3.2757,345796,0
1991-01-25,3.2676,3.3153,3.2517,3.2913,418086,0
1991-01-28,3.2676,3.3232,3.2517,3.3232,418593,0
1991-01-29,3.3072,3.3232,3.2913,3.2995,501502,0
1991-01-30,3.3072,3.3232,3.2913,3.2995,377641,0
1991-01-31,3.2995,3.3784,3.2995,3.3784,532343,0
1991-02-01,3.3784,3.3784,3.2995,3.3072,340237,0
1991-02-04,3.3072,3.3312,3.2282,3.3312,506557,0
1991-02-05,3.3548,3.4421,3.3312,3.4341,693612,0
1991-02-06,3.4182,3.4182,3.3629,3.3942,894817,0
1991-02-07,3.4182,3.4259,3.2995,3.3232,915546,0
1991-02-08,3.3388,3.3629,3.3072,3.3388,661763,0
1991-02-11,3.3388,3.3863,3.3232,3.3784,445386,0
1991-02-12,3.3548,3.4023,3.3388,3.3388,564192,0
1991-02-13,3.3629,3.3708,3.3312,3.3388,443364,0
1991-02-14,3.3388,3.3388,3.2043,3.2757,589466,0
1991-02-15,3.2913,3.3548,3.2676,3.3548,748210,0
1991-02-19,3.3312,3.3312,3.26,3.2913,509593,0
1991-02-20,3.3072,3.3153,3.2676,3.2995,686531,0
1991-02-21,3.2913,3.3153,3.2441,3.2517,553071,0
1991-02-22,3.2517,3.2913,3.2204,3.2517,914031,0
1991-02-25,3.2913,3.3232,3.2757,3.3072,556101,0
1991-02-26,3.3072,3.3153,3.2517,3.2757,533351,0
1991-02-27,3.2913,3.3232,3.2676,3.3072,564192,0
1991-02-28,3.3153,3.3629,3.3072,3.3388,986828,0
1991-03-01,3.3312,3.4654,3.3232,3.4498,800281,0
1991-03-04,3.4421,3.4736,3.4182,3.4421,835669,0
1991-03-05,3.4341,3.6003,3.4341,3.6003,1127370,0
1991-03-06,3.6556,3.6556,3.5603,3.5603,529813,0
1991-03-07,3.5686,3.5921,3.5526,3.5526,246708,0
1991-03-08,3.5686,3.5921,3.5526,3.5921,312938,0
1991-03-11,3.6003,3.6161,3.4974,3.5129,495942,0
1991-03-12,3.4974,3.5285,3.4654,3.4893,347818,0
1991-03-13,3.5053,3.5603,3.5053,3.5285,636482,0
1991-03-14,3.5369,3.5763,3.5285,3.5526,277041,0
1991-03-15,3.6003,3.6003,3.5686,3.5921,844264,0
1991-03-18,3.5763,3.6396,3.5763,3.5921,665807,0
1991-03-19,3.5921,3.5921,3.5686,3.5763,433759,0
1991-03-20,3.5921,3.6161,3.5921,3.5921,467633,0
1991-03-21,3.6396,3.6556,3.5921,3.6161,484820,0
1991-03-22,3.6396,3.6556,3.6003,3.6317,321529,0
1991-03-25,3.6556,3.6872,3.6317,3.6712,445386,0
1991-03-26,3.6712,3.7661,3.6634,3.7661,410000,0
1991-03-27,3.7661,3.8138,3.7505,3.7505,520715,0
1991-03-28,3.7661,3.798,3.7661,3.7902,342254,0
1991-04-01,3.7902,3.7902,3.7505,3.7582,662773,0
1991-04-02,3.7742,3.8693,3.7661,3.8693,555094,0
1991-04-03,3.8693,3.9008,3.8532,3.8693,380675,0
1991-04-04,3.8848,3.9246,3.8612,3.9008,625868,0
1991-04-05,3.8926,3.9165,3.8374,3.8374,347818,0
1991-04-08,3.8374,3.9165,3.8214,3.9165,330122,0
1991-04-09,3.9165,4.0194,3.9008,3.964,876620,0
1991-04-10,3.964,3.9799,3.8693,3.8693,513636,0
1991-04-11,3.8693,3.8926,3.8532,3.8532,416069,0
1991-04-12,3.8612,3.8612,3.7742,3.7742,437803,0
1991-04-15,3.7902,3.8214,3.7505,3.7505,303329,0
1991-04-16,3.7505,3.7505,3.6872,3.7349,578854,0
1991-04-17,3.7349,3.7505,3.6872,3.703,728999,0
1991-04-18,3.7107,3.798,3.703,3.7267,867517,0
1991-04-19,3.7505,3.7661,3.7107,3.7107,386239,0
1991-04-22,3.695,3.7582,3.695,3.7267,214856,0
1991-04-23,3.703,3.7505,3.6556,3.6872,519703,0
1991-04-24,3.695,3.7661,3.6872,3.7661,447918,0
1991-04-25,3.7661,3.7661,3.7107,3.7107,314954,0
1991-04-26,3.7267,3.7582,3.7267,3.7505,345796,0
1991-04-29,3.7661,3.7742,3.695,3.695,432243,0
1991-04-30,3.7107,3.7349,3.6872,3.7267,512624,0
1991-05-01,3.7349,3.7742,3.7267,3.7742,884708,0
1991-05-02,3.7902,3.8374,3.7902,3.8214,623846,0
1991-05-03,3.8214,3.8374,3.7742,3.7902,759332,0
1991-05-06,3.7902,3.7902,3.7349,3.7902,199691,0
1991-05-07,3.7902,3.8292,3.7742,3.7742,488864,0
1991-05-08,3.7902,3.8292,3.7902,3.8214,192108,0
1991-05-09,3.8214,3.8292,3.7742,3.7902,365006,0
1991-05-10,3.8138,3.8374,3.7505,3.7582,308890,0
1991-05-13,3.7742,3.7742,3.7505,3.7505,259345,0
1991-05-14,3.7505,3.7505,3.7267,3.7267,425672,0
1991-05-15,3.7267,3.7661,3.695,3.703,450441,0
1991-05-16,3.7267,3.7505,3.7107,3.7349,160260,0
1991-05-17,3.7505,3.7661,3.7107,3.7661,375119,0
1991-05-20,3.7582,3.7661,3.7349,3.7505,275524,0
1991-05-21,3.7505,3.8214,3.7505,3.8138,542452,0
1991-05-22,3.8292,3.8848,3.8214,3.8848,352872,0
1991-05-23,3.8926,3.9246,3.8612,3.8612,361973,0
1991-05-24,3.8848,3.8848,3.8374,3.8374,316976,0
1991-05-28,3.8214,3.9246,3.798,3.9246,389271,0
1991-05-29,3.9327,3.9327,3.8926,3.8926,402919,0
1991-05-30,3.8848,3.8926,3.8612,3.8612,755794,0
1991-05-31,3.8693,3.8926,3.8612,3.8693,534870,0
1991-06-03,3.8693,3.8693,3.8214,3.8292,370567,0
1991-06-04,3.8214,3.8292,3.7582,3.8138,762365,0
1991-06-05,3.8532,3.8612,3.8452,3.8532,808878,0
1991-06-06,3.8848,3.9403,3.8532,3.8532,521220,0
1991-06-07,3.8532,3.8612,3.7902,3.8532,322539,0
1991-06-10,3.8612,3.8926,3.8612,3.8771,342760,0
1991-06-11,3.8612,3.9165,3.8612,3.8926,185534,0
1991-06-12,3.8926,3.8926,3.8532,3.8532,291702,0
1991-06-13,3.8612,3.8771,3.8532,3.8612,242662,0
1991-06-14,3.8848,3.9403,3.8848,3.9403,368040,0
1991-06-17,3.9403,3.9403,3.8612,3.8612,260864,0
1991-06-18,3.8848,3.9008,3.8452,3.8532,289679,0
1991-06-19,3.8612,3.8926,3.8452,3.8612,991885,0
1991-06-20,3.8848,4.0272,3.8848,4.0194,685522,0
1991-06-21,4.0512,4.0907,4.0272,4.075,716362,0
1991-06-24,4.059,4.059,3.9799,3.9957,369552,0
1991-06-25,3.9957,3.9957,3.9403,3.964,758323,0
1991-06-26,3.9878,4.0907,3.9481,4.0667,894313,0
1991-06-27,4.0512,4.059,3.9957,4.0035,712314,0
1991-06-28,3.9957,4.0035,3.9799,3.9957,475719,0
1991-07-01,4.0117,4.1777,4.0117,4.1777,716362,0
1991-07-02,4.1539,4.217,4.1381,4.2011,565708,0
1991-07-03,4.217,4.217,4.0985,4.1303,529813,0
1991-07-05,4.1539,4.1619,4.1539,4.1539,184021,0
1991-07-08,4.1777,4.1777,4.1221,4.1381,289679,0
1991-07-09,4.1777,4.1936,4.1539,4.1619,154699,0
1991-07-10,4.1619,4.2884,4.1619,4.2011,453983,0
1991-07-11,4.2011,4.2806,4.2011,4.2568,215869,0
1991-07-12,4.2884,4.3518,4.2646,4.3439,311417,0
1991-07-15,4.3518,4.4226,4.3518,4.4149,278053,0
1991-07-16,4.3912,4.3912,4.3518,4.3518,366522,0
1991-07-17,4.3439,4.3439,4.2488,4.2568,248224,0
1991-07-18,4.2806,4.3518,4.217,4.328,222948,0
1991-07-19,4.328,4.328,4.2884,4.2884,318495,0
1991-07-22,4.3042,4.3199,4.2646,4.3042,163293,0
1991-07-23,4.3124,4.328,4.2488,4.2488,141553,0
1991-07-24,4.2646,4.2646,4.217,4.2488,210816,0
1991-07-25,4.2488,4.2884,4.2488,4.2646,124869,0
1991-07-26,4.2646,4.2884,4.217,4.2884,155710,0
1991-07-29,4.3042,4.3199,4.2646,4.2806,304846,0
1991-07-30,4.2806,4.3042,4.2568,4.3042,267940,0
1991-07-31,4.2884,4.3199,4.2806,4.3042,328606,0
1991-08-01,4.2884,4.2884,4.217,4.2252,206264,0
1991-08-02,4.2488,4.2646,4.217,4.217,130938,0
1991-08-05,4.2252,4.2488,4.217,4.2252,172893,0
1991-08-06,4.217,4.3042,4.217,4.2884,633451,0
1991-08-07,4.2884,4.3199,4.2884,4.3124,242662,0
1991-08-08,4.3124,4.3124,4.2646,4.3124,462070,0
1991-08-09,4.2884,4.431,4.2884,4.3755,340237,0
1991-08-12,4.3676,4.3676,4.2884,4.3439,380173,0
1991-08-13,4.3518,4.3518,4.2806,4.2884,234573,0
1991-08-14,4.3042,4.3042,4.2411,4.2411,463589,0
1991-08-15,4.217,4.2884,4.2011,4.217,666817,0
1991-08-16,4.217,4.2411,4.1539,4.1936,509593,0
1991-08-19,4.1777,4.1936,4.0907,4.0985,289174,0
1991-08-20,4.1221,4.1303,4.0512,4.059,663781,0
1991-08-21,4.1144,4.1777,4.1144,4.1619,824042,0
1991-08-22,4.1777,4.2568,4.1777,4.217,440836,0
1991-08-23,4.2411,4.3042,4.2411,4.2884,304337,0
1991-08-26,4.3042,4.3199,4.2884,4.2884,202220,0
1991-08-27,4.3042,4.3042,4.2488,4.2806,526780,0
1991-08-28,4.2646,4.3199,4.2252,4.3042,469150,0
1991-08-29,4.328,4.3439,4.3042,4.328,391799,0
1991-08-30,4.3199,4.3439,4.2884,4.3199,279063,0
1991-09-03,4.3199,4.3755,4.2884,4.2884,407473,0
1991-09-04,4.2806,4.2965,4.2568,4.2965,517174,0
1991-09-05,4.2884,4.3755,4.2884,4.3597,355400,0
1991-09-06,4.3834,4.4468,4.328,4.4468,495942,0
1991-09-09,4.4468,4.4468,4.3912,4.4149,605647,0
1991-09-10,4.4388,4.5732,4.3993,4.5256,1370536,0
1991-09-11,4.5181,4.5256,4.4782,4.4861,1275497,0
1991-09-12,4.494,4.51,4.4782,4.494,582391,0
1991-09-13,4.51,4.5181,4.4149,4.4624,480268,0
1991-09-16,4.4468,4.4468,4.3518,4.3597,569751,0
1991-09-17,4.3834,4.4861,4.3597,4.4861,557618,0
1991-09-18,4.494,4.5416,4.4861,4.494,567224,0
1991-09-19,4.494,4.605,4.4861,4.5416,825558,0
1991-09-20,4.5732,4.6525,4.5416,4.6287,822525,0
1991-09-23,4.6525,4.6761,4.605,4.605,420110,0
1991-09-24,4.6126,4.6366,4.5494,4.6287,313439,0
1991-09-25,4.6998,4.7553,4.6761,4.7474,526780,0
1991-09-26,4.7394,4.8186,4.7158,4.8025,712314,0
1991-09-27,4.787,4.842,4.7553,4.779,647604,0
1991-09-30,4.7632,4.779,4.6919,4.779,360454,0
1991-10-01,4.8186,4.9375,4.8186,4.8661,683499,0
1991-10-02,4.8661,4.8819,4.7394,4.8106,532343,0
1991-10-03,4.842,4.8661,4.787,4.8344,606149,0
1991-10-04,4.8344,4.8344,4.7553,4.7553,283863,0
1991-10-07,4.7158,4.7158,4.6126,4.6601,334421,0
1991-10-08,4.7158,4.7394,4.6287,4.6446,729756,0
1991-10-09,4.6446,4.8661,4.6446,4.8661,741386,0
1991-10-10,4.842,4.9765,4.8106,4.9057,1378119,0
1991-10-11,4.9375,4.9765,4.8819,4.9057,579862,0
1991-10-14,4.8819,5.0085,4.8819,5.0085,358939,0
1991-10-15,4.9765,5.1033,4.9765,5.0796,711810,0
1991-10-16,5.0796,5.1588,5.0719,5.1429,468391,0
1991-10-17,5.1033,5.1983,5.0322,5.0719,597049,0
1991-10-18,5.1033,5.1033,5.048,5.0719,255048,0
1991-10-21,5.0796,5.1191,4.9375,5.0719,196406,0
1991-10-22,5.0719,5.1033,5.0085,5.0796,607919,0
1991-10-23,5.0796,5.1983,5.0719,5.1983,488106,0
1991-10-24,5.1983,5.2144,4.9214,5.0085,505551,0
1991-10-25,5.048,5.1033,4.9765,4.9924,266675,0
1991-10-28,5.0322,5.1429,5.0322,5.1429,471168,0
1991-10-29,5.1745,5.1745,5.048,5.0796,319504,0
1991-10-30,5.1033,5.1191,5.048,5.0796,486086,0
1991-10-31,5.0719,5.0719,4.8819,4.8819,511363,0
1991-11-01,4.8661,5.048,4.842,4.9057,617782,0
1991-11-04,4.8661,5.0085,4.787,4.9924,738099,0
1991-11-05,5.0085,5.0085,4.8106,4.8344,336190,0
1991-11-06,4.8344,5.0085,4.8106,4.9534,357170,0
1991-11-07,4.9765,5.0322,4.9765,5.0085,363491,0
1991-11-08,5.0322,5.1191,5.0322,5.1033,488611,0
1991-11-11,5.1033,5.1033,4.9765,4.9765,309143,0
1991-11-12,4.9765,5.1033,4.9375,5.1033,1056593,0
1991-11-13,5.1033,5.1033,5.048,5.1033,332903,0
1991-11-14,5.1033,5.1191,5.0322,5.0796,378404,0
1991-11-15,5.1033,5.1033,4.8819,4.9057,315969,0
1991-11-18,4.8661,5.0796,4.842,5.0719,735322,0
1991-11-19,5.048,5.048,4.9057,4.9765,390537,0
1991-11-20,5.0322,5.1191,5.0085,5.0796,488864,0
1991-11-21,5.1033,5.1033,4.9924,5.0719,358687,0
1991-11-22,5.1033,5.1191,5.0085,5.0796,612471,0
1991-11-25,5.0085,5.0085,4.787,4.842,842496,0
1991-11-26,4.8661,5.0796,4.8344,5.048,495942,0
1991-11-27,5.0085,5.048,4.9375,4.9765,379668,0
1991-11-29,4.9765,5.0796,4.9375,5.0322,129927,0
1991-12-02,4.9924,5.0796,4.9214,5.0796,441091,0
1991-12-03,5.1429,5.1429,4.9924,5.0322,714844,0
1991-12-04,5.0085,5.1033,4.9057,5.1033,353122,0
1991-12-05,5.0719,5.1033,5.0085,5.0719,580874,0
1991-12-06,5.0322,5.1191,4.9848,5.0322,513130,0
1991-12-09,5.0085,5.0637,4.969,4.969,469150,0
1991-12-10,4.9375,5.0085,4.9375,4.9534,358939,0
1991-12-11,4.9848,5.1033,4.969,5.0085,733043,0
1991-12-12,5.0322,5.1509,5.0322,5.1191,876114,0
1991-12-13,5.1509,5.246,5.1033,5.246,756295,0
1991-12-16,5.2299,5.246,5.1745,5.246,455748,0
1991-12-17,5.2695,5.2853,5.048,5.1348,588964,0
1991-12-18,5.1745,5.2695,5.1348,5.2299,540682,0
1991-12-19,5.1904,5.2062,5.1348,5.1509,578095,0
1991-12-20,5.1509,5.1745,5.1033,5.1348,991629,0
1991-12-23,5.1191,5.3566,5.1191,5.3012,1084149,0
1991-12-24,5.3012,5.4436,5.246,5.3961,301810,0
1991-12-26,5.3961,5.5228,5.3961,5.4829,403176,0
1991-12-27,5.5068,5.5228,5.4829,5.5228,380675,0
1991-12-30,5.5228,5.6333,5.4829,5.5388,912008,0
1991-12-31,5.5388,5.5624,5.3721,5.5228,634715,0
1992-01-02,5.4119,5.4357,5.246,5.3721,789915,0
1992-01-03,5.3721,5.4829,5.3407,5.4357,757057,0
1992-01-06,5.4119,5.602,5.4119,5.5783,841230,0
1992-01-07,5.5624,5.602,5.5228,5.602,1313921,0
1992-01-08,5.6732,5.942,5.6333,5.9263,1024999,0
1992-01-09,5.9263,5.9974,5.895,5.9263,675660,0
1992-01-10,5.895,5.9263,5.855,5.9103,413032,0
1992-01-13,5.895,5.9263,5.6333,5.7998,619803,0
1992-01-14,5.7998,5.871,5.6889,5.871,518690,0
1992-01-15,5.8391,6.0607,5.8391,6.0214,432498,0
1992-01-16,5.9817,5.9974,5.7443,5.855,537903,0
1992-01-17,5.895,5.9263,5.6492,5.6889,457269,0
1992-01-20,5.6889,5.6889,5.6098,5.6492,286391,0
1992-01-21,5.6098,5.6492,5.5228,5.6333,330630,0
1992-01-22,5.6333,5.895,5.602,5.895,407978,0
1992-01-23,5.895,5.9817,5.8157,5.8391,352367,0
1992-01-24,5.7998,5.8391,5.7679,5.7759,291446,0
1992-01-27,5.7998,5.871,5.6492,5.7283,744420,0
1992-01-28,5.7048,5.855,5.7048,5.7998,457269,0
1992-01-29,5.7443,5.7443,5.1191,5.1904,1727204,0
1992-01-30,5.4119,5.4357,5.3407,5.3961,1669569,0
1992-01-31,5.4119,5.4436,5.1745,5.3012,870553,0
1992-02-03,5.2695,5.2695,5.1509,5.1745,1917038,0
1992-02-04,5.1745,5.2062,5.0085,5.0322,2226683,0
1992-02-05,4.7158,5.246,4.6919,5.2299,3361887,0
1992-02-06,5.1904,5.2695,5.1348,5.1904,947143,0
1992-02-07,5.2299,5.2299,5.1191,5.1904,935260,0
1992-02-10,5.1904,5.2299,5.1191,5.1509,705489,0
1992-02-11,5.0796,5.3012,5.0796,5.1904,1471649,0
1992-02-12,5.1509,5.1904,5.1348,5.1745,576328,0
1992-02-13,5.1904,5.2299,5.1348,5.1509,893303,0
1992-02-14,5.1509,5.1745,5.1033,5.1191,1395818,0
1992-02-18,5.1191,5.1745,5.1191,5.1191,1220393,0
1992-02-19,5.1348,5.1745,5.1348,5.1745,1249209,0
1992-02-20,5.1509,5.2299,5.1191,5.1509,2157676,0
1992-02-21,5.1509,5.1745,5.1191,5.1509,442354,0
1992-02-24,5.1509,5.1509,5.0796,5.1033,1205479,0
1992-02-25,5.0637,5.1745,5.0085,5.0796,1069232,0
1992-02-26,5.0796,5.1191,5.0637,5.1191,478248,0
1992-02-27,5.1348,5.1348,5.0637,5.1033,384215,0
1992-02-28,5.1348,5.2062,5.0085,5.1348,1136215,0
1992-03-02,5.1191,5.1348,4.969,5.0322,405956,0
1992-03-03,4.9848,5.0637,4.9534,5.048,896592,0
1992-03-04,5.0637,5.0637,4.9135,4.9375,460808,0
1992-03-05,4.9452,4.9452,4.8186,4.8739,770203,0
1992-03-06,4.8503,5.0246,4.8503,4.9452,503271,0
1992-03-09,4.8897,4.9452,4.8503,4.8739,432498,0
1992-03-10,4.9135,4.969,4.8503,4.8897,609436,0
1992-03-11,4.9135,4.9452,4.8186,4.8897,709283,0
1992-03-12,4.8897,5.0246,4.8739,5.0246,499733,0
1992-03-13,5.0558,5.0796,4.969,5.0246,405956,0
1992-03-16,5.0246,5.0246,4.969,4.9848,228257,0
1992-03-17,4.969,5.0246,4.9452,4.969,1188796,0
1992-03-18,4.9291,4.969,4.8897,4.9291,557618,0
1992-03-19,4.969,5.0085,4.8897,4.9848,439575,0
1992-03-20,4.9848,5.0399,4.9452,5.0246,677686,0
1992-03-23,4.9848,5.0246,4.969,5.0085,488106,0
1992-03-24,5.0085,5.0246,4.9452,4.9848,395336,0
1992-03-25,4.969,4.969,4.8186,4.8897,620813,0
1992-03-26,4.9291,5.0085,4.9291,4.9291,377897,0
1992-03-27,4.9291,4.9452,4.8503,4.8897,704229,0
1992-03-30,4.8739,4.8897,4.8025,4.8025,539419,0
1992-03-31,4.779,4.969,4.7237,4.8503,770957,0
1992-04-01,4.8503,4.8503,4.7237,4.8186,1146074,0
1992-04-02,4.8503,4.8897,4.7474,4.7632,459290,0
1992-04-03,4.7632,4.7632,4.6366,4.6525,736581,0
1992-04-06,4.6682,4.7237,4.6525,4.7078,1301782,0
1992-04-07,4.6841,4.7237,4.5181,4.5181,792698,0
1992-04-08,4.5181,4.5971,4.4624,4.5811,869797,0
1992-04-09,4.5971,4.842,4.5971,4.7078,737843,0
1992-04-10,4.7474,4.8739,4.7078,4.8739,458533,0
1992-04-13,4.8897,4.9135,4.7632,4.8025,577079,0
1992-04-14,4.8503,4.8897,4.8186,4.842,393316,0
1992-04-15,4.8739,4.9291,4.8186,4.8503,786632,0
1992-04-16,4.8503,4.8503,4.7474,4.842,320013,0
1992-04-20,4.842,4.842,4.6366,4.7474,357170,0
1992-04-21,4.7632,4.779,4.5971,4.6525,410757,0
1992-04-22,4.7078,4.7237,4.6682,4.6682,501250,0
1992-04-23,4.6682,4.7078,4.5576,4.6366,430474,0
1992-04-24,4.6366,4.7237,4.5181,4.5416,523748,0
1992-04-27,4.5181,4.7237,4.4861,4.7078,341751,0
1992-04-28,4.6841,4.779,4.6126,4.6366,438311,0
1992-04-29,4.7078,4.8186,4.6841,4.7632,756046,0
1992-04-30,4.7474,4.8025,4.7078,4.8025,434013,0
1992-05-01,4.8025,4.8897,4.779,4.8503,423900,0
1992-05-04,4.8897,4.9848,4.8897,4.9291,483306,0
1992-05-05,4.9452,4.9452,4.779,4.842,459038,0
1992-05-06,4.8186,4.8503,4.8186,4.8503,211320,0
1992-05-07,4.8186,4.8739,4.7632,4.8025,292713,0
1992-05-08,4.8186,4.842,4.6841,4.7632,367028,0
1992-05-11,4.8025,4.8503,4.7474,4.8186,237860,0
1992-05-12,4.8186,4.8897,4.7632,4.8897,377641,0
1992-05-13,4.8897,4.8897,4.779,4.8503,341751,0
1992-05-14,4.842,4.842,4.7237,4.7474,252266,0
1992-05-15,4.7474,4.8025,4.6841,4.7237,373344,0
1992-05-18,4.7237,4.842,4.7237,4.8186,157227,0
1992-05-19,4.8186,4.842,4.7474,4.842,381435,0
1992-05-20,4.8503,4.8739,4.779,4.8186,384722,0
1992-05-21,4.8186,4.8739,4.7632,4.8739,269458,0
1992-05-22,4.8739,4.8897,4.8739,4.8739,238619,0
1992-05-26,4.842,4.8503,4.6126,4.6366,494174,0
1992-05-27,4.6126,4.6525,4.5576,4.6366,419100,0
1992-05-28,4.6682,4.779,4.6366,4.7078,392305,0
1992-05-29,4.6682,4.7474,4.6525,4.7078,314452,0
1992-06-01,4.6682,4.6841,4.6126,4.6366,257831,0
1992-06-02,4.6366,4.7078,4.5576,4.6682,459290,0
1992-06-03,4.6841,4.6841,4.5811,4.5971,348321,0
1992-06-04,4.6126,4.6841,4.5732,4.5732,257575,0
1992-06-05,4.5494,4.6287,4.5337,4.6287,776012,0
1992-06-08,4.6287,4.7078,4.6287,4.7078,291446,0
1992-06-09,4.7078,4.8106,4.7078,4.7394,479006,0
1992-06-10,4.7078,4.7394,4.6446,4.6601,333411,0
1992-06-11,4.6446,4.6601,4.5494,4.6287,549022,0
1992-06-12,4.6841,4.8106,4.6841,4.7553,696390,0
1992-06-15,4.779,4.8503,4.7553,4.779,389780,0
1992-06-16,4.779,4.779,4.6126,4.6287,407216,0
1992-06-17,4.5494,4.6841,4.5494,4.5893,740626,0
1992-06-18,4.6287,4.8897,4.6126,4.8025,762365,0
1992-06-19,4.8025,4.9135,4.779,4.9135,647352,0
1992-06-22,4.8897,4.969,4.8897,4.9452,876114,0
1992-06-23,4.9848,5.0558,4.9452,4.9452,898105,0
1992-06-24,4.969,5.0558,4.9452,5.0558,340487,0
1992-06-25,5.0558,5.0955,5.0006,5.0164,279569,0
1992-06-26,5.0399,5.0796,5.0164,5.0558,221682,0
1992-06-29,5.0955,5.1904,5.0955,5.1745,494174,0
1992-06-30,5.1509,5.2062,5.1348,5.1348,262380,0
1992-07-01,5.1745,5.2299,5.1509,5.1904,412022,0
1992-07-02,5.2299,5.2695,5.0955,5.1113,592500,0
1992-07-06,5.1113,5.1509,5.0558,5.1113,564698,0
1992-07-07,5.1509,5.1509,5.0399,5.1113,357422,0
1992-07-08,5.0796,5.1113,5.0399,5.0955,407978,0
1992-07-09,5.0955,5.1745,5.0796,5.1509,430981,0
1992-07-10,5.1904,5.2695,5.1509,5.246,483052,0
1992-07-13,5.2853,5.3012,5.1904,5.246,360962,0
1992-07-14,5.246,5.246,5.1509,5.1904,340737,0
1992-07-15,5.2062,5.2062,5.1113,5.1745,405956,0
1992-07-16,5.1348,5.1904,5.1348,5.1745,253280,0
1992-07-17,5.1509,5.1745,5.1113,5.1509,266170,0
1992-07-20,5.1113,5.1113,5.0796,5.1113,189583,0
1992-07-21,5.1113,5.1348,5.0796,5.1348,386996,0
1992-07-22,5.1113,5.1113,5.0796,5.0955,295490,0
1992-07-23,5.0796,5.1509,5.0796,5.1509,412272,0
1992-07-24,5.1509,5.1509,5.0955,5.1348,186547,0
1992-07-27,5.0955,5.1904,5.0796,5.0955,419350,0
1992-07-28,5.0796,5.1745,5.0796,5.1348,315458,0
1992-07-29,5.1745,5.246,5.1509,5.2062,381942,0
1992-07-30,5.246,5.246,5.1745,5.2062,304086,0
1992-07-31,5.1904,5.1904,5.1348,5.1745,434772,0
1992-08-03,5.2062,5.2299,5.1509,5.2062,611711,0
1992-08-04,5.246,5.246,5.1904,5.2299,329869,0
1992-08-05,5.2299,5.2299,5.1509,5.1904,176185,0
1992-08-06,5.1745,5.2062,5.1348,5.1904,365760,0
1992-08-07,5.246,5.2695,5.1348,5.1745,263389,0
1992-08-10,5.1348,5.1904,5.1113,5.1904,402160,0
1992-08-11,5.1904,5.2299,5.1113,5.1904,298529,0
1992-08-12,5.2299,5.246,5.1904,5.2062,455748,0
1992-08-13,5.2299,5.2695,5.1509,5.1509,306868,0
1992-08-14,5.1745,5.2695,5.1509,5.2695,176185,0
1992-08-17,5.2695,5.3407,5.1509,5.1904,742395,0
1992-08-18,5.2299,5.3012,5.1509,5.2853,412022,0
1992-08-19,5.2695,5.3012,5.2299,5.2695,308890,0
1992-08-20,5.3168,5.3646,5.2695,5.3012,259599,0
1992-08-21,5.3407,5.3961,5.2695,5.3168,406711,0
1992-08-24,5.3168,5.3168,5.246,5.2853,361721,0
1992-08-25,5.3012,5.3407,5.1745,5.2299,344785,0
1992-08-26,5.2695,5.3168,5.2299,5.3168,351103,0
1992-08-27,5.3407,5.3721,5.2853,5.3407,462828,0
1992-08-28,5.3407,5.3407,5.2062,5.246,372843,0
1992-08-31,5.2695,5.3407,5.2299,5.3168,476986,0
1992-09-01,5.3012,5.3407,5.2853,5.3012,358182,0
1992-09-02,5.3012,5.3961,5.2695,5.3721,462576,0
1992-09-03,5.3961,5.4516,5.3012,5.3168,441848,0
1992-09-04,5.2853,5.3012,5.2299,5.2695,353122,0
1992-09-08,5.246,5.246,5.1113,5.1509,700184,0
1992-09-09,5.0558,5.1113,4.9452,5.0164,1416794,0
1992-09-10,5.0006,5.1113,4.9452,5.1113,1018173,0
1992-09-11,5.1348,5.246,5.1113,5.246,1084905,0
1992-09-14,5.2695,5.3646,5.246,5.3646,459038,0
1992-09-15,5.3407,5.3961,5.3168,5.3168,409496,0
1992-09-16,5.2853,5.3012,5.1904,5.1904,559643,0
1992-09-17,5.2299,5.246,5.1348,5.1904,411261,0
1992-09-18,5.2695,5.2695,5.1904,5.2062,583655,0
1992-09-21,5.2299,5.2299,5.1348,5.1509,405702,0
1992-09-22,5.0955,5.1113,5.0006,5.0006,580113,0
1992-09-23,5.0164,5.0955,5.0164,5.0399,606658,0
1992-09-24,5.0399,5.0558,4.9765,4.9765,502768,0
1992-09-25,5.0006,5.0164,4.9611,4.9765,506304,0
1992-09-28,4.9611,5.0558,4.9452,5.0558,403676,0
1992-09-29,5.0955,5.1348,4.9452,5.0955,663023,0
1992-09-30,5.0796,5.0955,4.9765,5.0006,471676,0
1992-10-01,5.0006,5.0558,4.9765,5.0399,463333,0
1992-10-02,5.0164,5.0558,4.9611,5.0164,535625,0
1992-10-05,4.9765,5.0164,4.8819,5.0164,634208,0
1992-10-06,5.0164,5.0399,4.9765,5.0164,407978,0
1992-10-07,5.0006,5.0399,4.9214,4.9452,443111,0
1992-10-08,4.9452,5.0006,4.9452,4.9765,288667,0
1992-10-09,4.9611,4.9611,4.8661,4.9057,327341,0
1992-10-12,4.9214,4.9611,4.787,4.9057,746946,0
1992-10-13,4.9214,5.0558,4.9214,5.0164,439575,0
1992-10-14,5.0558,5.0558,4.9452,5.0006,386239,0
1992-10-15,4.8819,5.0164,4.8819,4.9611,355903,0
1992-10-16,4.9765,5.0164,4.8819,5.0164,275015,0
1992-10-19,5.0006,5.3407,5.0006,5.3407,1183994,0
1992-10-20,5.3168,5.3721,5.3012,5.3407,691080,0
1992-10-21,5.3168,5.3407,5.2299,5.2695,802051,0
1992-10-22,5.2695,5.4357,5.246,5.4119,1514624,0
1992-10-23,5.4357,5.57,5.4119,5.57,708271,0
1992-10-26,5.57,5.57,5.4516,5.5465,1324790,0
1992-10-27,5.5465,5.586,5.5068,5.57,688048,0
1992-10-28,5.602,5.7048,5.57,5.7048,498724,0
1992-10-29,5.7048,5.8157,5.6808,5.7998,738857,0
1992-10-30,5.8157,5.8157,5.7048,5.7048,504788,0
1992-11-02,5.7602,5.7602,5.6808,5.7362,415811,0
1992-11-03,5.7602,5.7759,5.7362,5.7759,405702,0
1992-11-04,5.7602,5.7759,5.6652,5.6652,440335,0
1992-11-05,5.6808,5.8471,5.6652,5.8314,496953,0
1992-11-06,5.8157,5.9263,5.7998,5.895,383205,0
1992-11-09,5.871,5.9657,5.8471,5.942,498466,0
1992-11-10,5.942,5.9657,5.8314,5.8314,438311,0
1992-11-11,5.7602,5.7998,5.7362,5.7759,455748,0
1992-11-12,5.7759,5.7759,5.7205,5.7759,517680,0
1992-11-13,5.7602,5.9895,5.7602,5.942,1248955,0
1992-11-16,5.9263,5.9657,5.8471,5.895,431739,0
1992-11-17,5.895,5.9895,5.871,5.895,248728,0
1992-11-18,5.895,5.9029,5.8471,5.8471,197164,0
1992-11-19,5.8471,5.9029,5.8157,5.895,434518,0
1992-11-20,5.9657,6.0055,5.9029,5.942,768686,0
1992-11-23,5.942,5.9657,5.9029,5.942,167838,0
1992-11-24,5.9263,6.0055,5.9263,5.9263,614240,0
1992-11-25,5.942,5.942,5.871,5.9029,280325,0
1992-11-27,5.9029,5.942,5.8471,5.871,235080,0
1992-11-30,5.8314,5.9895,5.8157,5.942,543463,0
1992-12-01,5.9657,6.0214,5.942,5.9895,590480,0
1992-12-02,5.9895,6.0055,5.9263,6.0055,250752,0
1992-12-03,6.0055,6.0214,5.8471,5.895,387754,0
1992-12-04,5.9263,5.9263,5.7998,5.871,405702,0
1992-12-07,5.8471,5.942,5.8471,5.9029,278558,0
1992-12-08,5.942,5.942,5.9029,5.942,385982,0
1992-12-09,5.942,5.9657,5.9263,5.9657,765904,0
1992-12-10,5.9657,5.9657,5.8157,5.8157,533608,0
1992-12-11,5.7998,5.942,5.7998,5.9263,283614,0
1992-12-14,5.9263,5.9263,5.8314,5.8471,238110,0
1992-12-15,5.8471,5.9029,5.7759,5.7759,280833,0
1992-12-16,5.8157,5.8471,5.7759,5.7759,324307,0
1992-12-17,5.7759,6.0055,5.7602,6.0055,568236,0
1992-12-18,6.0371,6.0766,6.0055,6.0607,767674,0
1992-12-21,6.0766,6.0766,5.9895,6.0055,249739,0
1992-12-22,6.0371,6.1717,6.0371,6.132,556609,0
1992-12-23,6.132,6.235,6.132,6.1954,639772,0
1992-12-24,6.235,6.2508,6.1717,6.1954,143827,0
1992-12-28,6.1954,6.2192,6.0055,6.0214,518690,0
1992-12-29,6.0214,6.1005,5.9895,6.0214,535625,0
1992-12-30,6.0214,6.1555,6.0214,6.1555,289424,0
1992-12-31,6.1555,6.1555,6.0607,6.0607,593258,0
1993-01-04,6.0371,6.0766,5.9895,6.0766,406711,0
1993-01-05,6.1005,6.124,6.0214,6.0371,731528,0
1993-01-06,6.0214,6.0371,5.9657,6.0055,283863,0
1993-01-07,6.0371,6.0766,5.9657,6.0214,226988,0
1993-01-08,5.9895,6.0055,5.895,5.9029,334168,0
1993-01-11,5.871,5.9263,5.871,5.895,331892,0
1993-01-12,5.895,6.0214,5.871,5.9657,286645,0
1993-01-13,5.9657,5.9895,5.9263,5.9657,252773,0
1993-01-14,6.0055,6.0214,5.871,5.9263,205000,0
1993-01-15,5.9895,5.9895,5.9263,5.942,363491,0
1993-01-18,5.9263,5.942,5.871,5.895,155710,0
1993-01-19,5.895,5.9263,5.7759,5.871,497205,0
1993-01-20,5.871,5.871,5.7759,5.7998,527541,0
1993-01-21,5.7998,5.7998,5.6808,5.7048,360709,0
1993-01-22,5.7127,5.8314,5.6808,5.7127,385481,0
1993-01-25,5.7602,5.895,5.7602,5.8471,722429,0
1993-01-26,5.8471,5.871,5.7998,5.8157,411518,0
1993-01-27,5.8157,5.9657,5.7759,5.9029,966355,0
1993-01-28,5.895,5.9895,5.895,5.9029,449432,0
1993-01-29,5.9029,5.9263,5.8157,5.8157,334924,0
1993-02-01,5.7998,5.9263,5.7998,5.9263,454992,0
1993-02-02,5.9029,5.942,5.895,5.9263,534870,0
1993-02-03,5.942,6.0371,5.9263,6.0214,715602,0
1993-02-04,6.1005,6.1954,6.0766,6.1954,834153,0
1993-02-05,6.1555,6.235,6.132,6.1954,235330,0
1993-02-08,6.1954,6.306,6.1717,6.2508,314701,0
1993-02-09,6.2901,6.2901,6.124,6.1717,401402,0
1993-02-10,6.1717,6.2192,6.132,6.2192,621568,0
1993-02-11,6.2508,6.3616,6.2192,6.235,278053,0
1993-02-12,6.235,6.2666,6.1954,6.2192,732541,0
1993-02-16,6.1717,6.2192,6.0371,6.0607,340487,0
1993-02-17,6.0607,6.1717,5.9657,6.1555,812161,0
1993-02-18,6.3297,6.3616,6.1717,6.2192,784102,0
1993-02-19,6.2192,6.235,6.124,6.1717,714589,0
1993-02-22,6.1555,6.1717,6.1005,6.132,733043,0
1993-02-23,6.132,6.3616,6.124,6.3455,592500,0
1993-02-24,6.3297,6.4092,6.2901,6.3455,1070748,0
1993-02-25,6.4092,6.5196,6.4092,6.4564,805335,0
1993-02-26,6.4801,6.496,6.1954,6.306,1372812,0
1993-03-01,6.3297,6.3297,5.7127,5.8471,3395510,0
1993-03-02,5.9029,5.9895,5.871,5.942,1551777,0
1993-03-03,5.9029,5.9029,5.8471,5.895,1046991,0
1993-03-04,5.9029,5.9263,5.6808,5.8157,763880,0
1993-03-05,5.8314,5.9344,5.8314,5.8471,510604,0
1993-03-08,5.8471,5.895,5.8314,5.895,432750,0
1993-03-09,5.895,5.942,5.8471,5.895,547761,0
1993-03-10,5.9344,5.942,5.8157,5.9103,282853,0
1993-03-11,5.9103,5.9344,5.895,5.895,322286,0
1993-03-12,5.895,5.895,5.8314,5.8314,336444,0
1993-03-15,5.8471,5.9103,5.8314,5.8314,579358,0
1993-03-16,5.8471,5.871,5.8157,5.8314,405702,0
1993-03-17,5.8314,5.8314,5.8157,5.8157,305606,0
1993-03-18,5.8471,5.871,5.8157,5.8314,380424,0
1993-03-19,5.8471,5.871,5.8157,5.8314,1047746,0
1993-03-22,5.8471,5.8471,5.7127,5.7362,635978,0
1993-03-23,5.7362,5.7998,5.6967,5.7998,447918,0
1993-03-24,5.7759,5.8314,5.7602,5.7998,464092,0
1993-03-25,5.7998,5.8314,5.7602,5.8157,718128,0
1993-03-26,5.8314,5.8314,5.7362,5.7362,526019,0
1993-03-29,5.6732,5.7759,5.6732,5.7362,689566,0
1993-03-30,5.8314,5.8314,5.7127,5.7759,776774,0
1993-03-31,5.7362,5.7362,5.6732,5.6732,827073,0
1993-04-01,5.6415,5.6415,5.4357,5.4436,1427666,0
1993-04-02,5.3961,5.5307,5.3961,5.5307,1208256,0
1993-04-05,5.5307,5.5783,5.4829,5.5307,344785,0
1993-04-06,5.5068,5.5465,5.4357,5.4357,531581,0
1993-04-07,5.4119,5.4436,5.3168,5.3484,775004,0
1993-04-08,5.3484,5.3484,5.1983,5.2934,1451934,0
1993-04-12,5.3329,5.4357,5.3168,5.3961,416317,0
1993-04-13,5.3721,5.3961,5.2775,5.2775,928940,0
1993-04-14,5.2775,5.3329,5.2536,5.3168,618032,0
1993-04-15,5.2934,5.3168,5.1664,5.2536,709785,0
1993-04-16,5.2536,5.2934,5.1429,5.2144,923382,0
1993-04-19,5.2144,5.2775,5.0637,5.1033,1008311,0
1993-04-20,5.1429,5.1983,5.1191,5.1745,2074767,0
1993-04-21,5.2144,5.2775,5.1745,5.2536,958518,0
1993-04-22,5.2378,5.3329,5.2144,5.2144,579358,0
1993-04-23,5.2144,5.2775,5.2144,5.2536,992893,0
1993-04-26,5.2144,5.2378,5.1745,5.2378,470411,0
1993-04-27,5.2378,5.2536,5.1745,5.2378,368547,0
1993-04-28,5.2144,5.2536,5.1664,5.1745,531581,0
1993-04-29,5.1664,5.2934,5.1429,5.2934,572787,0
1993-04-30,5.2775,5.3484,5.2775,5.3168,338464,0
1993-05-03,5.2934,5.3721,5.2144,5.3721,391799,0
1993-05-04,5.3484,5.3961,5.3329,5.3329,369809,0
1993-05-05,5.3329,5.4119,5.3329,5.3721,501250,0
1993-05-06,5.3484,5.3721,5.2536,5.2775,355400,0
1993-05-07,5.2775,5.2775,5.1745,5.1983,331892,0
1993-05-10,5.1983,5.2378,5.1664,5.1745,718381,0
1993-05-11,5.1745,5.1983,5.1429,5.1983,500744,0
1993-05-12,5.1664,5.1664,4.9848,5.0322,1012610,0
1993-05-13,5.0637,5.1191,5.048,5.0796,527541,0
1993-05-14,5.0796,5.1429,4.9452,4.969,738857,0
1993-05-17,4.9848,5.0085,4.8897,4.9848,1392275,0
1993-05-18,5.0322,5.1429,5.0322,5.1033,865247,0
1993-05-19,5.1033,5.1191,5.0796,5.1191,514648,0
1993-05-20,5.1429,5.1429,5.0637,5.1191,519450,0
1993-05-21,5.1191,5.1429,5.0322,5.1429,1012610,0
1993-05-24,5.1664,5.2144,5.1191,5.1745,483052,0
1993-05-25,5.2144,5.2378,5.1429,5.2144,544980,0
1993-05-26,5.2536,5.3484,5.2378,5.3329,863729,0
1993-05-27,5.3721,5.4357,5.3721,5.4357,1404158,0
1993-05-28,5.3961,5.4119,5.3168,5.3329,387505,0
1993-06-01,5.3484,5.4676,5.3329,5.4436,559643,0
1993-06-02,5.4119,5.4676,5.4119,5.4676,205000,0
1993-06-03,5.4829,5.4829,5.4119,5.4676,282095,0
1993-06-04,5.4676,5.5307,5.4357,5.5068,341751,0
1993-06-07,5.5307,5.6257,5.4829,5.602,413790,0
1993-06-08,5.602,5.602,5.3961,5.5307,792698,0
1993-06-09,5.5465,5.586,5.5307,5.586,565456,0
1993-06-10,5.586,5.6257,5.586,5.586,608176,0
1993-06-11,5.6257,5.7048,5.602,5.6257,410254,0
1993-06-14,5.6257,5.6808,5.602,5.6415,308890,0
1993-06-15,5.6808,5.6808,5.5307,5.5307,698157,0
1993-06-16,5.5465,5.6652,5.5465,5.6652,667830,0
1993-06-17,5.7205,5.7998,5.4436,5.6415,846283,0
1993-06-18,5.7048,5.7048,5.57,5.57,579358,0
1993-06-21,5.602,5.602,5.57,5.602,570007,0
1993-06-22,5.602,5.7048,5.602,5.6257,391799,0
1993-06-23,5.586,5.6415,5.5465,5.586,569248,0
1993-06-24,5.5465,5.57,5.4357,5.4357,1038650,0
1993-06-25,5.4436,5.4436,5.3721,5.3961,943855,0
1993-06-28,5.3961,5.5465,5.3961,5.5465,621319,0
1993-06-29,5.5465,5.586,5.5068,5.5465,261872,0
1993-06-30,5.5465,5.57,5.5068,5.5307,585675,0
1993-07-01,5.57,5.57,5.4676,5.5465,412777,0
1993-07-02,5.5307,5.5307,5.4357,5.4436,565456,0
1993-07-06,5.4436,5.4676,5.3721,5.4357,535882,0
1993-07-07,5.4676,5.57,5.3329,5.4676,317230,0
1993-07-08,5.4676,5.586,5.4676,5.5465,260355,0
1993-07-09,5.5465,5.5465,5.4357,5.4357,281336,0
1993-07-12,5.4436,5.4829,5.4357,5.4436,172137,0
1993-07-13,5.4357,5.4676,5.404,5.4357,304596,0
1993-07-14,5.4357,5.5068,5.404,5.4357,381942,0
1993-07-15,5.4357,5.5465,5.404,5.5465,1149362,0
1993-07-16,5.57,5.57,5.5307,5.5307,608679,0
1993-07-19,5.5307,5.57,5.4829,5.5307,533608,0
1993-07-20,5.5307,5.5307,5.4357,5.4676,531581,0
1993-07-21,5.4357,5.4676,5.3721,5.3961,1075551,0
1993-07-22,5.4357,5.4357,5.3329,5.3721,747705,0
1993-07-23,5.3484,5.3961,5.3329,5.3961,670605,0
1993-07-26,5.404,5.4829,5.3961,5.4829,231793,0
1993-07-27,5.4829,5.5068,5.3961,5.4357,493416,0
1993-07-28,5.4357,5.4829,5.3961,5.4436,337200,0
1993-07-29,5.4829,5.586,5.4829,5.586,442858,0
1993-07-30,5.57,5.586,5.4676,5.57,509593,0
1993-08-02,5.586,5.602,5.5307,5.602,409496,0
1993-08-03,5.6415,5.6415,5.586,5.6257,468893,0
1993-08-04,5.6415,5.6415,5.586,5.6415,388765,0
1993-08-05,5.602,5.6808,5.602,5.6808,313945,0
1993-08-06,5.6808,5.7048,5.6652,5.6808,356662,0
1993-08-09,5.7048,5.871,5.7048,5.871,1378119,0
1993-08-10,5.871,5.9895,5.8391,5.8391,1013118,0
1993-08-11,5.855,5.895,5.8391,5.871,544980,0
1993-08-12,5.871,5.9103,5.7759,5.855,409496,0
1993-08-13,5.895,5.895,5.7998,5.855,300548,0
1993-08-16,5.855,5.895,5.8157,5.8157,285636,0
1993-08-17,5.8391,5.895,5.7998,5.871,339978,0
1993-08-18,5.871,5.9895,5.8157,5.8157,606149,0
1993-08-19,5.8391,5.9344,5.7759,5.9344,733802,0
1993-08-20,5.9498,5.9498,5.7998,5.855,712574,0
1993-08-23,5.855,5.871,5.8157,5.871,556863,0
1993-08-24,5.871,5.9657,5.8391,5.9657,1464566,0
1993-08-25,5.9895,6.0925,5.9657,6.0449,1335657,0
1993-08-26,6.0449,6.124,5.9895,6.124,550289,0
1993-08-27,6.14,6.2743,6.124,6.2427,1703946,0
1993-08-30,6.1872,6.2269,6.124,6.2029,885972,0
1993-08-31,6.2269,6.2269,6.124,6.2269,529558,0
1993-09-01,6.1872,6.2583,6.1635,6.2427,444629,0
1993-09-02,6.2029,6.2427,6.14,6.1635,642554,0
1993-09-03,6.1084,6.2666,6.1084,6.2666,662015,0
1993-09-07,6.2666,6.2901,6.2029,6.2029,388259,0
1993-09-08,6.2029,6.2269,6.1084,6.1872,694371,0
1993-09-09,6.2029,6.2029,6.1476,6.1635,544726,0
1993-09-10,6.1635,6.2666,6.1635,6.2029,401656,0
1993-09-13,6.2269,6.4564,6.2269,6.3773,1307597,0
1993-09-14,6.3616,6.3773,6.2029,6.2427,860694,0
1993-09-15,6.2427,6.2427,6.1476,6.2029,801039,0
1993-09-16,6.2029,6.2029,6.1476,6.1635,667575,0
1993-09-17,6.1084,6.1872,6.1084,6.1635,862715,0
1993-09-20,6.1872,6.1872,6.132,6.1476,591739,0
1993-09-21,6.132,6.1635,6.0687,6.0925,408734,0
1993-09-22,6.132,6.2029,6.1084,6.1872,400141,0
1993-09-23,6.1635,6.2029,6.132,6.1476,580113,0
1993-09-24,6.1476,6.2029,6.1476,6.1476,532087,0
1993-09-27,6.1635,6.1872,6.1084,6.1635,360709,0
1993-09-28,6.1476,6.1635,6.132,6.1635,354389,0
1993-09-29,6.1635,6.1635,6.0925,6.132,728999,0
1993-09-30,6.0925,6.1084,5.871,5.9103,671873,0
1993-10-01,5.9736,6.0531,5.9103,6.0132,465611,0
1993-10-04,6.0132,6.0531,5.9344,5.9974,382447,0
1993-10-05,5.9974,6.0132,5.9578,5.9736,342510,0
1993-10-06,5.9736,5.9974,5.9103,5.9344,287909,0
1993-10-07,5.9736,5.9736,5.895,5.895,329362,0
1993-10-08,5.9736,6.0291,5.9344,6.0291,505551,0
1993-10-11,6.0132,6.0132,5.9344,5.9344,121582,0
1993-10-12,5.9578,6.0291,5.9103,6.0132,645837,0
1993-10-13,5.9974,6.1476,5.9974,6.1476,1269681,0
1993-10-14,6.132,6.1476,6.0531,6.1084,718381,0
1993-10-15,6.1084,6.1476,5.9974,6.132,468137,0
1993-10-18,6.1476,6.2029,6.1476,6.1635,575821,0
1993-10-19,6.1476,6.2029,6.132,6.1872,561665,0
1993-10-20,6.1872,6.1872,6.0687,6.0925,339978,0
1993-10-21,6.0925,6.0925,5.9103,6.0132,342002,0
1993-10-22,6.0687,6.1476,6.0531,6.1476,367278,0
1993-10-25,6.132,6.1476,6.0687,6.0925,507568,0
1993-10-26,5.9974,6.1084,5.9974,6.0925,297515,0
1993-10-27,6.0925,6.2269,6.0925,6.1872,669344,0
1993-10-28,6.2269,6.3616,6.2269,6.306,890521,0
1993-10-29,6.2901,6.2901,6.2029,6.2029,444375,0
1993-11-01,6.2427,6.2901,6.1872,6.2901,438311,0
1993-11-02,6.2427,6.2666,6.2029,6.2269,812918,0
1993-11-03,6.2269,6.2427,6.2029,6.2269,659488,0
1993-11-04,6.2269,6.2901,6.2029,6.2029,467124,0
1993-11-05,6.2029,6.2029,6.0687,6.0925,735322,0
1993-11-08,6.1084,6.306,6.0925,6.2427,545487,0
1993-11-09,6.2666,6.2901,6.1872,6.2427,407978,0
1993-11-10,6.2269,6.306,6.2269,6.306,436795,0
1993-11-11,6.306,6.3455,6.2901,6.2901,507064,0
1993-11-12,6.306,6.3455,6.2901,6.3455,225222,0
1993-11-15,6.3455,6.3616,6.2666,6.2666,612217,0
1993-11-16,6.2666,6.2901,6.1476,6.2029,540176,0
1993-11-17,6.2269,6.2269,6.0531,6.132,447918,0
1993-11-18,6.0925,6.1084,5.9736,6.0132,693107,0
1993-11-19,6.0531,6.1084,6.0291,6.0291,709785,0
1993-11-22,6.0531,6.1084,5.9103,5.9103,509844,0
1993-11-23,5.9103,6.0132,5.895,5.9578,596798,0
1993-11-24,5.9974,6.0132,5.8391,5.8391,1064431,0
1993-11-26,5.895,5.9578,5.871,5.9103,256818,0
1993-11-29,5.9344,5.9736,5.895,5.9578,666564,0
1993-11-30,5.9974,6.0925,5.9736,5.9736,567982,0
1993-12-01,6.0132,6.132,5.9974,6.0925,459792,0
1993-12-02,6.0925,6.2427,6.0687,6.2269,584413,0
1993-12-03,6.2427,6.3455,6.1872,6.3297,823791,0
1993-12-06,6.3455,6.4248,6.3297,6.3773,986321,0
1993-12-07,6.3455,6.4404,6.3455,6.4092,798511,0
1993-12-08,6.3851,6.5593,6.3851,6.5038,785875,0
1993-12-09,6.5038,6.5038,6.4248,6.4642,377897,0
1993-12-10,6.4248,6.4404,6.3851,6.4092,539166,0
1993-12-13,6.4248,6.5434,6.4248,6.5434,299030,0
1993-12-14,6.5434,6.5434,6.3851,6.4642,567475,0
1993-12-15,6.4642,6.5196,6.4404,6.5196,389780,0
1993-12-16,6.5196,6.5434,6.5038,6.5196,315210,0
1993-12-17,6.5196,6.5434,6.4248,6.4404,571014,0
1993-12-20,6.4642,6.4642,6.3695,6.4092,452972,0
1993-12-21,6.4092,6.4248,6.306,6.3851,619296,0
1993-12-22,6.3455,6.3851,6.2901,6.3851,1103107,0
1993-12-23,6.4092,6.4881,6.3455,6.3455,555601,0
1993-12-27,6.3695,6.3851,6.3455,6.3851,215365,0
1993-12-28,6.3455,6.3851,6.3297,6.3455,205505,0
1993-12-29,6.3455,6.3851,6.3297,6.3695,178459,0
1993-12-30,6.3455,6.4092,6.3297,6.3851,507064,0
1993-12-31,6.4092,6.4404,6.3851,6.3851,346804,0
1994-01-03,6.4092,6.4881,6.3695,6.3695,510604,0
1994-01-04,6.3297,6.3297,6.1954,6.2901,839210,0
1994-01-05,6.306,6.4404,6.2901,6.3851,653166,0
1994-01-06,6.4092,6.4404,6.3851,6.4092,391292,0
1994-01-07,6.4248,6.4404,6.3695,6.3851,812161,0
1994-01-10,6.4248,6.5434,6.4248,6.5434,822021,0
1994-01-11,6.5434,6.6067,6.4642,6.5196,530066,0
1994-01-12,6.4881,6.5434,6.4642,6.5434,400394,0
1994-01-13,6.5038,6.5593,6.4642,6.5593,626119,0
1994-01-14,6.6067,6.7414,6.6067,6.6621,1019438,0
1994-01-17,6.6621,6.7173,6.6383,6.6857,898105,0
1994-01-18,6.7017,6.9388,6.6857,6.8916,954978,0
1994-01-19,6.8916,6.9152,6.757,6.757,456254,0
1994-01-20,6.8047,6.8362,6.7414,6.8047,551806,0
1994-01-21,6.8204,6.9707,6.7728,6.8916,842496,0
1994-01-24,6.9388,6.9548,6.8916,6.8916,744420,0
1994-01-25,6.9152,6.9152,6.7017,6.7414,568236,0
1994-01-26,6.7728,6.8047,6.7017,6.7017,343266,0
1994-01-27,6.7414,6.8521,6.6857,6.8204,359442,0
1994-01-28,6.8204,6.9707,6.8204,6.8757,815702,0
1994-01-31,6.8757,6.8916,6.8204,6.8757,553321,0
1994-02-01,6.8757,6.8757,6.7414,6.757,374358,0
1994-02-02,6.8047,6.8757,6.757,6.8757,737339,0
1994-02-03,6.8757,6.9388,6.8362,6.8521,698157,0
1994-02-04,6.8916,6.8916,6.7414,6.7414,714844,0
1994-02-07,6.6224,6.6857,6.6224,6.6857,876368,0
1994-02-08,6.7414,7.0341,6.7017,7.0182,947901,0
1994-02-09,7.0498,7.2872,7.0498,7.1921,1285101,0
1994-02-10,7.1921,7.2474,7.0341,7.0735,833648,0
1994-02-11,7.0341,7.1368,6.9944,7.1368,493416,0
1994-02-14,7.0895,7.3507,7.0895,7.1685,1492882,0
1994-02-15,7.1527,7.2474,7.0182,7.0735,1202190,0
1994-02-16,7.0498,7.2082,7.0341,7.0895,965344,0
1994-02-17,7.1368,7.1527,6.8916,6.9548,612217,0
1994-02-18,7.0498,7.0735,6.8521,6.8521,643057,0
1994-02-22,6.8916,7.0341,6.8521,6.9548,833648,0
1994-02-23,6.9944,7.0895,6.9944,7.0498,928436,0
1994-02-24,7.0341,7.0895,6.9548,6.9707,712574,0
1994-02-25,6.9548,6.9944,6.8916,6.9388,697149,0
1994-02-28,6.9388,7.2474,6.9388,7.2316,2567170,0
1994-03-01,7.1921,7.2082,7.0182,7.113,759079,0
1994-03-02,7.0182,7.2474,6.9944,7.2082,1041429,0
1994-03-03,7.2082,7.4056,7.1685,7.3507,1543942,0
1994-03-04,7.2872,7.3109,7.1368,7.1685,1117762,0
1994-03-07,7.1685,7.5485,7.1685,7.5485,1166801,0
1994-03-08,7.5324,7.5324,7.3345,7.4849,1411486,0
1994-03-09,7.5324,7.6829,7.5324,7.6274,1808848,0
1994-03-10,7.6113,7.6113,7.3345,7.3663,695631,0
1994-03-11,7.4138,7.4849,7.3507,7.4296,919084,0
1994-03-14,7.4296,7.5087,7.4296,7.5087,889510,0
1994-03-15,7.469,7.5485,7.469,7.469,857408,0
1994-03-16,7.4455,7.4455,7.2793,7.3663,799779,0
1994-03-17,7.3663,7.3901,7.2474,7.2872,582135,0
1994-03-18,7.2793,7.3109,7.2474,7.2793,1220137,0
1994-03-21,7.2316,7.2316,7.113,7.1999,619803,0
1994-03-22,7.216,7.469,7.216,7.4455,374862,0
1994-03-23,7.4138,7.5643,7.4138,7.4455,506058,0
1994-03-24,7.3901,7.469,7.1685,7.2316,515405,0
1994-03-25,7.2316,7.3345,7.2316,7.2474,316473,0
1994-03-28,7.216,7.2316,7.0182,7.0895,628396,0
1994-03-29,7.1368,7.1368,7.0182,7.0498,484565,0
1994-03-30,6.9787,7.0023,6.7807,6.8047,718128,0
1994-03-31,6.8204,6.8993,6.7017,6.7807,943103,0
1994-04-04,6.7017,6.8362,6.6224,6.7414,667070,0
1994-04-05,6.8204,7.1368,6.8204,7.0182,1248452,0
1994-04-06,7.0182,7.1368,6.9787,7.0895,608176,0
1994-04-07,7.0895,7.113,6.9787,7.0182,640526,0
1994-04-08,6.9787,6.9787,6.8993,6.9548,703719,0
1994-04-11,6.9548,7.0341,6.9388,7.0341,719138,0
1994-04-12,7.0341,7.0895,7.0182,7.0182,486086,0
1994-04-13,7.0023,7.0341,6.8362,6.9152,586941,0
1994-04-14,6.8837,6.9548,6.8047,6.8837,248476,0
1994-04-15,6.9152,6.9152,6.7807,6.8047,457774,0
1994-04-18,6.7807,6.8047,6.6224,6.7173,574558,0
1994-04-19,6.7017,6.9388,6.6383,6.8993,566718,0
1994-04-20,6.8837,6.8837,6.6621,6.757,645837,0
1994-04-21,6.7807,6.9152,6.7414,6.8993,562422,0
1994-04-22,6.8993,6.8993,6.6857,6.6857,1124841,0
1994-04-25,6.7017,6.86,6.6857,6.8047,448673,0
1994-04-26,6.7807,6.8047,6.7017,6.7017,391799,0
1994-04-28,6.6857,6.6857,6.5828,6.6621,611459,0
1994-04-29,6.6224,6.7414,6.5593,6.7017,782080,0
1994-05-02,6.6857,6.7807,6.6621,6.7807,551806,0
1994-05-03,6.8362,6.8993,6.757,6.8204,278053,0
1994-05-04,6.8362,6.8837,6.8047,6.86,338464,0
1994-05-05,6.8837,6.9548,6.8362,6.86,645837,0
1994-05-06,6.8204,6.8993,6.6621,6.7173,900885,0
1994-05-09,6.6857,6.7173,6.5593,6.5828,583400,0
1994-05-10,6.6383,6.6383,6.5593,6.6067,785618,0
1994-05-11,6.6067,6.6621,6.5434,6.6067,1449406,0
1994-05-12,6.5593,6.6857,6.5593,6.6383,387754,0
1994-05-13,6.6224,6.6857,6.5593,6.5828,568236,0
1994-05-16,6.5434,6.5828,6.2269,6.2666,671873,0
1994-05-17,6.2427,6.4248,6.2427,6.4248,658474,0
1994-05-18,6.4881,6.5593,6.4642,6.5593,794216,0
1994-05-19,6.5593,6.6383,6.4881,6.5828,738857,0
1994-05-20,6.5593,6.6383,6.4642,6.6224,790674,0
1994-05-23,6.5828,6.6383,6.4404,6.4881,382447,0
1994-05-24,6.5196,6.6067,6.4881,6.5434,435275,0
1994-05-25,6.5593,6.6621,6.4642,6.6383,441848,0
1994-05-26,6.6383,6.6383,6.5196,6.5434,271227,0
1994-05-27,6.5434,6.5593,6.5038,6.5593,362984,0
1994-05-31,6.5196,6.7807,6.5196,6.7173,576328,0
1994-06-01,6.6621,6.7807,6.6224,6.6383,481029,0
1994-06-02,6.6857,6.8047,6.6383,6.757,734561,0
1994-06-03,6.757,6.8047,6.7173,6.7807,505042,0
1994-06-06,6.8047,6.8837,6.8047,6.8678,553321,0
1994-06-07,6.8204,6.8837,6.8204,6.8441,758323,0
1994-06-08,6.8204,6.8993,6.8204,6.8837,917821,0
1994-06-09,6.8678,7.0023,6.8678,6.9627,873337,0
1994-06-10,6.9627,6.9627,6.9234,6.9627,255554,0
1994-06-13,6.9234,7.0816,6.9234,7.0816,1151383,0
1994-06-14,7.0816,7.0816,6.9787,7.0023,430223,0
1994-06-15,7.0421,7.0421,6.8993,6.8993,235080,0
1994-06-16,6.8993,7.0023,6.8204,6.9627,329869,0
1994-06-17,6.9787,7.026,6.8441,6.8441,522229,0
1994-06-20,6.8047,6.8678,6.7017,6.8441,372084,0
1994-06-21,6.7648,6.8047,6.5828,6.6464,686531,0
1994-06-22,6.6701,6.6857,6.5514,6.5514,672629,0
1994-06-23,6.5277,6.5277,5.9498,6.4092,4556748,0
1994-06-24,6.4724,6.4724,6.0291,6.2666,1982254,0
1994-06-27,6.2666,6.4248,6.2666,6.4248,643814,0
1994-06-28,6.3851,6.3851,6.306,6.3534,473442,0
1994-06-29,6.3297,6.3695,6.2901,6.306,919844,0
1994-06-30,6.3297,6.3297,6.1717,6.235,382447,0
1994-07-01,6.2666,6.2901,6.1476,6.2508,717119,0
1994-07-05,6.2666,6.2901,6.1717,6.1954,427691,0
1994-07-06,6.1717,6.306,6.1084,6.211,549022,0
1994-07-07,6.211,6.235,6.1476,6.1954,452208,0
1994-07-08,6.1954,6.235,6.1476,6.1954,586941,0
1994-07-11,6.1476,6.1954,6.0291,6.132,526526,0
1994-07-12,6.132,6.1476,6.0531,6.132,443618,0
1994-07-13,6.1084,6.1476,5.9736,5.9736,816711,0
1994-07-14,5.9736,6.2666,5.9736,6.2666,1274486,0
1994-07-15,6.235,6.306,6.1954,6.2666,1049770,0
1994-07-18,6.2666,6.2901,6.1954,6.1954,256317,0
1994-07-19,6.2666,6.2901,6.1954,6.1954,1112710,0
1994-07-20,6.1954,6.211,6.1084,6.132,466368,0
1994-07-21,6.1717,6.1717,6.0687,6.0687,417077,0
1994-07-22,6.0925,6.0925,5.9736,6.0291,505551,0
1994-07-25,5.9895,6.0291,5.9498,5.9895,546499,0
1994-07-26,6.0291,6.0925,5.9736,6.0687,1044207,0
1994-07-27,6.0291,6.132,6.0132,6.1084,388765,0
1994-07-28,6.0531,6.1084,6.0531,6.0925,405956,0
1994-07-29,6.132,6.1954,6.1084,6.1954,504788,0
1994-08-01,6.235,6.3851,6.1954,6.3297,1370536,0
1994-08-02,6.3695,6.4248,6.2901,6.3534,787638,0
1994-08-03,6.306,6.3695,6.306,6.3297,287909,0
1994-08-04,6.3534,6.3695,6.3297,6.3297,384722,0
1994-08-05,6.2901,6.3534,6.235,6.3297,1701924,0
1994-08-08,6.3695,6.3851,6.306,6.3695,309645,0
1994-08-09,6.3297,6.3695,6.2666,6.2666,266675,0
1994-08-10,6.2901,6.5828,6.2666,6.567,690325,0
1994-08-11,6.5828,6.6857,6.5277,6.5514,645330,0
1994-08-12,6.5514,6.6302,6.4724,6.4724,284877,0
1994-08-15,6.4881,6.567,6.4248,6.4248,479006,0
1994-08-16,6.4724,6.6701,6.4482,6.6701,842744,0
1994-08-17,6.6701,6.7807,6.6701,6.7255,462576,0
1994-08-18,6.7807,6.8678,6.6701,6.6701,943855,0
1994-08-19,6.7493,6.7493,6.6857,6.6857,464849,0
1994-08-22,6.6857,6.8441,6.6701,6.8204,749725,0
1994-08-23,6.8204,6.8204,6.7648,6.7807,479766,0
1994-08-24,6.7807,6.8441,6.7493,6.8441,991629,0
1994-08-25,6.8047,6.8441,6.7807,6.8204,278053,0
1994-08-26,6.8204,6.8993,6.7648,6.8678,834910,0
1994-08-29,6.8678,6.9627,6.8204,6.8993,556863,0
1994-08-30,6.8993,7.0657,6.8837,6.9787,516668,0
1994-08-31,6.9787,6.9787,6.8441,6.947,1200674,0
1994-09-01,6.947,6.947,6.8678,6.8678,305350,0
1994-09-02,6.9234,6.9787,6.8993,6.8993,532343,0
1994-09-06,6.9548,7.0341,6.8916,7.0341,894566,0
1994-09-07,7.0341,7.0341,6.8916,6.9548,499988,0
1994-09-08,6.9944,7.2555,6.9944,7.2316,1079092,0
1994-09-09,7.1921,7.2555,7.1368,7.1685,885213,0
1994-09-12,7.1527,7.2316,7.1527,7.2316,768179,0
1994-09-13,7.216,7.3109,7.1921,7.1921,939560,0
1994-09-14,7.1921,7.3345,7.113,7.3345,1103864,0
1994-09-15,7.3345,7.4138,7.3109,7.3507,648619,0
1994-09-16,7.3345,7.398,7.2713,7.3109,1159725,0
1994-09-19,7.3109,7.4138,7.295,7.398,846794,0
1994-09-20,7.3507,7.4138,7.3345,7.3739,990116,0
1994-09-21,7.3739,7.3739,7.2713,7.3109,892293,0
1994-09-22,7.3345,7.3507,7.2713,7.3109,370062,0
1994-09-23,7.295,7.295,7.0735,7.113,1164781,0
1994-09-26,7.113,7.3109,7.113,7.3109,964837,0
1994-09-27,7.2713,7.4138,7.2713,7.3739,770957,0
1994-09-28,7.3739,7.6113,7.3739,7.5087,1198651,0
1994-09-29,7.5324,7.5485,7.295,7.3109,565201,0
1994-09-30,7.3507,7.4769,7.3345,7.3345,633200,0
1994-10-03,7.295,7.3507,7.216,7.3345,445892,0
1994-10-04,7.3507,7.3739,7.1368,7.1921,532343,0
1994-10-05,7.1527,7.1685,7.0735,7.1527,530825,0
1994-10-06,7.1368,7.1921,7.0895,7.1921,456254,0
1994-10-07,7.1921,7.2555,7.113,7.2555,378654,0
1994-10-10,7.295,7.3109,7.113,7.113,718381,0
1994-10-11,7.1527,7.295,7.1527,7.1921,613482,0
1994-10-12,7.1921,7.216,7.113,7.113,489623,0
1994-10-13,7.113,7.216,7.113,7.1527,672629,0
1994-10-14,7.1368,7.1685,6.9707,7.1685,537903,0
1994-10-17,7.1685,7.1685,7.0895,7.1368,209047,0
1994-10-18,7.0895,7.1921,7.0498,7.1921,389780,0
1994-10-19,7.1685,7.4532,7.1527,7.3739,812161,0
1994-10-20,7.398,7.4769,7.3345,7.4138,1559358,0
1994-10-21,7.4138,7.4769,7.398,7.4532,638758,0
1994-10-24,7.4532,7.5485,7.3109,7.3109,634715,0
1994-10-25,7.3345,7.398,7.295,7.3109,682994,0
1994-10-26,7.3345,7.3345,7.0341,7.0498,1119280,0
1994-10-27,7.0341,7.0341,6.7334,6.8757,2184975,0
1994-10-28,6.8757,7.1921,6.6938,7.1921,1839437,0
1994-10-31,7.1921,7.216,7.0895,7.0895,617021,0
1994-11-01,7.0735,7.0735,6.9944,7.0735,448673,0
1994-11-02,7.0498,7.113,7.0498,7.0735,434518,0
1994-11-03,7.0498,7.0735,6.9388,7.0341,997950,0
1994-11-04,7.0735,7.1527,7.0182,7.0341,565960,0
1994-11-07,7.0341,7.0498,6.9548,6.9707,586181,0
1994-11-08,6.9548,6.9707,6.757,6.7728,820760,0
1994-11-09,6.8521,6.8521,6.6938,6.7334,836425,0
1994-11-10,6.6779,6.7728,6.654,6.6938,711810,0
1994-11-11,6.6938,6.7097,6.6302,6.6779,631934,0
1994-11-14,6.654,6.654,6.3534,6.5593,1188796,0
1994-11-15,6.5117,6.5988,6.4724,6.575,1524479,0
1994-11-16,6.5988,6.6302,6.5355,6.575,725208,0
1994-11-17,6.5355,6.5355,6.4168,6.4327,637496,0
1994-11-18,6.4564,6.5593,6.3695,6.5593,821516,0
1994-11-21,6.5988,6.6149,6.4327,6.4564,1121808,0
1994-11-22,6.4168,6.4168,5.2775,5.3566,4166468,0
1994-11-23,5.594,5.7127,5.5544,5.6732,9724961,0
1994-11-25,5.7127,5.7602,5.6732,5.6967,347061,0
1994-11-28,5.6573,5.7998,5.5544,5.6333,1859148,0
1994-11-29,5.594,5.7127,5.5388,5.6573,1901365,0
1994-11-30,5.6732,5.6967,5.5149,5.5388,964077,0
1994-12-01,5.5388,5.6333,5.3407,5.594,2404131,0
1994-12-02,5.6098,5.6333,5.4753,5.57,1077069,0
1994-12-05,5.6333,5.6333,5.5149,5.5388,918580,0
1994-12-06,5.5149,5.5544,5.4989,5.5388,797501,0
1994-12-07,5.4829,5.586,5.4436,5.57,916305,0
1994-12-08,5.5465,5.602,5.5228,5.5465,897349,0
1994-12-09,5.5228,5.7443,5.5228,5.7048,992893,0
1994-12-12,5.6652,5.7917,5.602,5.7679,746187,0
1994-12-13,5.7679,5.8868,5.7679,5.7917,825558,0
1994-12-14,5.7917,6.0449,5.7679,6.0055,1037888,0
1994-12-15,5.9895,6.132,5.9103,6.0449,977982,0
1994-12-16,6.132,6.1555,6.0687,6.0925,2181437,0
1994-12-19,6.0925,6.1717,6.0687,6.132,699424,0
1994-12-20,6.1084,6.132,5.9895,6.0055,863473,0
1994-12-21,6.0055,6.0291,5.9263,5.9657,827330,0
1994-12-22,5.9657,5.9895,5.9103,5.9498,1652132,0
1994-12-23,5.9657,6.0291,5.9498,5.9657,433759,0
1994-12-27,5.9657,6.0291,5.9657,6.0055,383459,0
1994-12-28,5.9895,6.0449,5.9657,6.0291,431232,0
1994-12-29,6.0687,6.132,5.9895,6.0291,767674,0
1994-12-30,6.0055,6.0449,5.9498,5.9895,355400,0
1995-01-03,5.9657,5.9657,5.7283,5.8314,2225924,0
1995-01-04,5.8314,5.9263,5.8314,5.8868,870802,0
1995-01-05,5.8868,6.0291,5.8314,5.9263,582135,0
1995-01-06,5.9498,5.9498,5.7443,5.7917,575821,0
1995-01-09,5.7443,5.8314,5.7443,5.8076,893303,0
1995-01-10,5.8076,6.0055,5.7917,5.7917,759584,0
1995-01-11,5.7917,5.8868,5.7917,5.8471,845524,0
1995-01-12,5.7917,5.8314,5.7917,5.7917,769445,0
1995-01-13,5.8076,5.8076,5.6808,5.6808,1065187,0
1995-01-16,5.7283,5.7679,5.4676,5.602,1906162,0
1995-01-17,5.6257,5.7048,5.602,5.6415,2124817,0
1995-01-18,5.6415,5.6415,5.602,5.6415,1394298,0
1995-01-19,5.6257,5.6257,5.586,5.6257,1193849,0
1995-01-20,5.602,5.602,5.4676,5.4829,1741863,0
1995-01-23,5.3804,5.4676,5.3804,5.4436,874849,0
1995-01-24,5.428,5.5228,5.428,5.4676,1237833,0
1995-01-25,5.4436,5.57,5.4436,5.5228,2300746,0
1995-01-26,5.5465,5.586,5.5228,5.5228,1313161,0
1995-01-27,5.5228,5.602,5.5228,5.602,1838927,0
1995-01-30,5.602,5.7048,5.602,5.6415,1628116,0
1995-01-31,5.6415,5.7917,5.6415,5.7679,1452184,0
1995-02-01,5.7679,5.9498,5.7443,5.9103,2281785,0
1995-02-02,5.8868,5.9103,5.7679,5.8076,1481505,0
1995-02-03,5.8076,6.0687,5.8076,5.9895,988600,0
1995-02-06,5.9498,6.1954,5.9263,6.1555,918327,0
1995-02-07,6.0925,6.0925,5.602,5.8471,6341078,0
1995-02-08,5.7679,5.8076,5.7048,5.7917,2059347,0
1995-02-09,5.7917,5.7917,5.586,5.7283,1695606,0
1995-02-10,5.7048,5.8868,5.6808,5.8314,2485776,0
1995-02-13,5.8471,5.9895,5.8471,5.9657,1568461,0
1995-02-14,5.9498,5.9498,5.9103,5.9263,1287629,0
1995-02-15,5.9263,6.0055,5.8471,5.9657,3622247,0
1995-02-16,5.9263,5.9263,5.6808,5.8868,1647324,0
1995-02-17,5.8868,5.9103,5.8076,5.8471,360709,0
1995-02-21,5.8471,5.8868,5.8314,5.8471,889510,0
1995-02-22,5.8076,5.9103,5.8076,5.8868,1600816,0
1995-02-23,5.8868,5.9103,5.7679,5.7679,1551777,0
1995-02-24,5.7917,5.871,5.7443,5.8471,414802,0
1995-02-27,5.8314,5.8314,5.7048,5.7443,1172620,0
1995-02-28,5.7283,6.0687,5.7283,6.0449,843759,0
1995-03-01,6.0291,6.2666,6.0291,6.2666,2849265,0
1995-03-02,6.2508,6.2901,6.1717,6.2666,2100295,0
1995-03-03,6.2666,6.4327,6.211,6.393,1163519,0
1995-03-06,6.3695,6.393,6.235,6.3297,1097289,0
1995-03-07,6.2583,6.2981,6.2192,6.2583,719648,0
1995-03-08,6.2824,6.2981,6.2192,6.2824,536637,0
1995-03-09,6.2824,6.2981,6.1954,6.2824,518186,0
1995-03-10,6.2981,6.4642,6.235,6.4642,754783,0
1995-03-13,6.4248,6.5196,6.4092,6.5038,1074288,0
1995-03-14,6.7017,7.0341,6.7017,6.9548,3311841,0
1995-03-15,6.9944,7.2793,6.9076,7.1999,2024211,0
1995-03-16,7.1999,7.4374,7.1368,7.1527,2131643,0
1995-03-17,7.1527,7.1527,6.9944,6.9944,1475945,0
1995-03-20,6.9944,7.0735,6.9548,7.0498,1009577,0
1995-03-21,7.0735,7.216,7.0498,7.113,1272213,0
1995-03-22,7.0895,7.0895,6.8125,6.8678,1690803,0
1995-03-23,6.9076,6.9944,6.8521,6.9944,949166,0
1995-03-24,7.0341,7.1368,6.9944,7.0895,1620530,0
1995-03-27,7.0735,7.1527,7.0341,7.1527,709785,0
1995-03-28,7.113,7.1368,7.0182,7.0498,896592,0
1995-03-29,7.0182,7.1527,6.9076,6.9548,737843,0
1995-03-30,6.9944,7.1368,6.9707,7.0498,508330,0
1995-03-31,7.0341,7.0895,6.931,7.0341,363491,0
1995-04-03,7.0498,7.3109,7.0341,7.3109,869035,0
1995-04-04,7.2793,7.295,7.1527,7.1764,606149,0
1995-04-05,7.1764,7.1764,6.8678,6.9076,785116,0
1995-04-06,6.931,7.0182,6.8916,6.9944,490886,0
1995-04-07,6.9944,6.9944,6.8521,6.9076,838452,0
1995-04-10,6.931,6.931,6.8678,6.8678,723944,0
1995-04-11,6.9076,6.9076,6.8125,6.8282,893303,0
1995-04-12,6.7889,7.5798,6.7493,7.5246,3691254,0
1995-04-13,7.5008,7.5008,7.295,7.4216,2059347,0
1995-04-17,7.398,7.398,7.1527,7.2793,970146,0
1995-04-18,7.295,7.3424,7.1764,7.2555,717625,0
1995-04-19,7.2555,7.2555,6.9707,7.0735,1463810,0
1995-04-20,7.0895,7.0895,6.8282,6.9076,726219,0
1995-04-21,6.9076,6.9076,6.6701,6.7334,1528774,0
1995-04-24,6.7334,6.7889,6.6067,6.7648,2813369,0
1995-04-25,6.7493,6.7648,6.6464,6.7334,816711,0
1995-04-26,6.7017,6.7648,6.6701,6.7017,676169,0
1995-04-27,6.6701,6.8282,6.4881,6.8125,1800251,0
1995-04-28,6.8125,6.8916,6.6302,6.8521,869797,0
1995-05-01,6.8521,6.931,6.7889,6.8282,591739,0
1995-05-02,6.8282,6.8678,6.8125,6.8521,405702,0
1995-05-03,6.8521,6.9076,6.6302,6.7493,1322765,0
1995-05-04,6.7648,6.8916,6.7493,6.8282,945627,0
1995-05-05,6.8282,6.8678,6.7334,6.7334,1350822,0
1995-05-08,6.7334,6.8282,6.6302,6.7493,537650,0
1995-05-09,6.7334,6.7334,6.567,6.6701,906954,0
1995-05-10,6.6701,6.7889,6.6701,6.6857,700940,0
1995-05-11,6.7017,6.9076,6.6302,6.6302,1114483,0
1995-05-12,6.6302,6.6464,6.567,6.5828,631174,0
1995-05-15,6.5434,6.6302,6.4881,6.6302,1206487,0
1995-05-16,6.6302,6.6464,6.567,6.5828,1722400,0
1995-05-17,6.5828,6.5828,6.4404,6.4642,1595254,0
1995-05-18,6.3616,6.3616,6.2824,6.2981,1827048,0
1995-05-19,6.2192,6.2192,6.0214,6.0766,2283556,0
1995-05-22,6.124,6.235,6.0607,6.0607,1421349,0
1995-05-23,6.1005,6.235,6.0766,6.1797,1072017,0
1995-05-24,6.1797,6.1797,5.855,5.9736,1600311,0
1995-05-25,5.9344,5.9344,5.7917,5.895,2611909,0
1995-05-26,5.895,5.895,5.7127,5.8076,1365736,0
1995-05-30,5.8076,5.871,5.6098,5.6333,2589666,0
1995-05-31,5.6098,5.895,5.6098,5.871,2366215,0
1995-06-01,5.855,5.9578,5.855,5.871,1781294,0
1995-06-02,5.855,5.9736,5.8076,5.895,1578574,0
1995-06-05,5.9344,6.124,5.9344,6.0607,1901616,0
1995-06-06,6.0371,6.2583,5.9736,6.124,2048727,0
1995-06-07,6.0766,6.1005,5.9736,6.0214,1364977,0
1995-06-08,6.0449,6.1717,6.0055,6.0687,909986,0
1995-06-09,6.0687,6.1084,5.9657,6.0449,1313921,0
1995-06-12,5.9895,6.0449,5.9029,5.942,1138240,0
1995-06-13,5.9895,6.0687,5.9029,6.0687,1756270,0
1995-06-14,6.0449,6.1954,6.0449,6.1954,1266145,0
1995-06-15,6.211,6.4168,6.211,6.2666,2363432,0
1995-06-16,6.3534,6.4011,6.2666,6.2981,2079060,0
1995-06-19,6.2508,6.2981,6.1954,6.235,720404,0
1995-06-20,6.1954,6.4011,6.1476,6.3534,1168576,0
1995-06-21,6.3534,6.4801,6.0449,6.2508,1603092,0
1995-06-22,6.2981,6.4801,6.2981,6.4801,1871788,0
1995-06-23,6.5196,6.8916,6.496,6.8678,2883135,0
1995-06-26,6.8441,6.931,6.7807,6.8047,1577056,0
1995-06-27,6.7807,6.7807,6.6383,6.7493,1831850,0
1995-06-28,6.7173,6.8047,6.6621,6.7017,1846007,0
1995-06-29,6.5988,6.7017,6.5434,6.6383,1192336,0
1995-06-30,6.6383,6.7648,6.5988,6.7173,1274486,0
1995-07-03,6.7173,6.7807,6.7017,6.7807,574558,0
1995-07-05,6.7807,6.8282,6.6857,6.6857,819997,0
1995-07-06,6.6383,6.7017,6.5593,6.6383,643814,0
1995-07-07,6.5988,6.8441,6.5593,6.5988,2084623,0
1995-07-10,6.6224,6.8282,6.5988,6.7017,882433,0
1995-07-11,6.6224,6.6857,6.575,6.575,1127628,0
1995-07-12,6.6224,6.6224,6.5196,6.575,1327822,0
1995-07-13,6.6383,6.7017,6.5196,6.575,976468,0
1995-07-14,6.7493,6.7648,6.4801,6.5593,895828,0
1995-07-17,6.5593,6.5593,6.4327,6.4327,696390,0
1995-07-18,6.4564,6.4564,6.314,6.3773,3347989,0
1995-07-19,6.235,6.3534,6.132,6.2508,1351834,0
1995-07-20,6.235,6.235,6.132,6.211,1120037,0
1995-07-21,6.211,6.235,6.132,6.211,2338661,0
1995-07-24,6.1954,6.4168,6.1954,6.3376,1166801,0
1995-07-25,6.314,6.3376,6.1954,6.1954,541948,0
1995-07-26,6.235,6.3534,6.211,6.2666,759079,0
1995-07-27,6.2666,6.4011,6.2508,6.2981,937537,0
1995-07-28,6.3376,6.3376,6.211,6.2666,1255528,0
1995-07-31,6.2508,6.2508,6.1476,6.1476,1517400,0
1995-08-01,6.211,6.2666,6.1476,6.235,1870525,0
1995-08-02,6.2666,6.3376,6.2508,6.2666,1291926,0
1995-08-03,6.2508,6.2666,6.1954,6.211,921360,0
1995-08-04,6.211,6.235,6.0291,6.0687,945879,0
1995-08-07,6.1084,6.1084,5.9657,6.0291,1292433,0
1995-08-08,6.0291,6.235,6.0291,6.1954,1520686,0
1995-08-09,6.1717,6.2508,6.0449,6.235,1653646,0
1995-08-10,6.211,6.235,6.132,6.132,913524,0
1995-08-11,6.132,6.1476,6.0291,6.0925,829097,0
1995-08-14,6.0687,6.211,6.0687,6.1084,1546217,0
1995-08-15,6.132,6.1717,6.0925,6.132,2393009,0
1995-08-16,6.132,6.1954,6.1084,6.1476,1394298,0
1995-08-17,6.132,6.1717,6.0449,6.1717,2484259,0
1995-08-18,6.1084,6.1476,6.0449,6.0687,2269153,0
1995-08-21,6.0449,6.0925,5.9895,5.9895,1962534,0
1995-08-22,5.9895,6.0291,5.9263,5.942,1834882,0
1995-08-23,6.0687,6.2981,6.0291,6.1476,3402588,0
1995-08-24,6.235,6.496,6.235,6.4168,3225646,0
1995-08-25,6.4327,6.6857,6.3773,6.575,3220084,0
1995-08-28,6.5988,6.5988,6.496,6.5593,1803288,0
1995-08-29,6.5593,6.5593,6.4801,6.5434,1123580,0
1995-08-30,6.5434,6.5434,6.3534,6.4011,1343239,0
1995-08-31,6.4327,6.4327,6.3534,6.4011,902402,0
1995-09-01,6.4168,6.4168,6.3534,6.3773,709785,0
1995-09-05,6.3773,6.4564,6.3773,6.4011,887486,0
1995-09-06,6.4327,6.5196,6.4168,6.4564,740879,0
1995-09-07,6.4092,6.4724,6.3217,6.3455,862715,0
1995-09-08,6.2981,6.2981,6.1954,6.2427,1206996,0
1995-09-11,6.2824,6.4092,6.2666,6.3616,1679431,0
1995-09-12,6.3851,6.4248,6.3217,6.4248,1147341,0
1995-09-13,6.3851,6.4724,6.3455,6.3616,1109931,0
1995-09-14,6.4092,6.4092,6.2981,6.3217,854626,0
1995-09-15,6.3455,6.3455,6.1635,6.1954,1191320,0
1995-09-18,6.1797,6.2269,6.14,6.1954,1042187,0
1995-09-19,6.1954,6.2666,6.1954,6.2427,1027777,0
1995-09-20,6.2269,6.2666,6.1161,6.1797,913524,0
1995-09-21,6.1635,6.2269,6.1161,6.1797,701445,0
1995-09-22,6.1161,6.2427,6.1161,6.14,815195,0
1995-09-25,6.0766,6.1161,5.9974,6.1005,1090971,0
1995-09-26,6.1161,6.1797,5.9736,6.0607,1370794,0
1995-09-27,6.0132,6.1161,5.9736,6.0607,960036,0
1995-09-28,6.0607,6.1797,6.0607,6.1635,563685,0
1995-09-29,6.1635,6.3616,6.1635,6.2824,1351581,0
1995-10-02,6.2981,6.3616,6.2427,6.2666,1449151,0
1995-10-03,6.2666,6.2824,6.1005,6.1161,1568461,0
1995-10-04,6.14,6.3217,6.1161,6.3217,1546721,0
1995-10-05,6.2824,6.5117,6.2824,6.4248,1401376,0
1995-10-06,6.4482,6.6302,6.3851,6.6302,1417552,0
1995-10-09,6.6149,6.6149,6.5117,6.5355,1009830,0
1995-10-10,6.4881,6.5117,6.4092,6.4248,744925,0
1995-10-11,6.4482,6.567,6.4248,6.5355,348828,0
1995-10-12,6.5514,6.6302,6.5514,6.5988,619296,0
1995-10-13,6.6302,6.6938,6.6149,6.6149,483052,0
1995-10-16,6.654,6.6779,6.5514,6.6149,769696,0
1995-10-17,6.654,6.654,6.567,6.5988,371580,0
1995-10-18,6.6149,6.86,6.6149,6.86,1006796,0
1995-10-19,6.8362,6.8993,6.757,6.757,638252,0
1995-10-20,6.757,7.1052,6.7414,6.8204,2365707,0
1995-10-23,6.7414,6.86,6.654,6.8362,658728,0
1995-10-24,6.8837,6.947,6.8362,6.8993,619296,0
1995-10-25,6.9627,7.0895,6.8047,6.8204,1225445,0
1995-10-26,6.8047,6.947,6.6779,6.7414,942085,0
1995-10-27,6.7728,6.8204,6.6938,6.8204,1011091,0
1995-10-30,6.86,7.1052,6.8362,6.9627,1369778,0
1995-10-31,7.0102,7.0421,6.8204,6.8204,941583,0
1995-11-01,6.8204,7.026,6.8204,7.026,868531,0
1995-11-02,7.1052,7.1921,7.0895,7.1921,1398849,0
1995-11-03,7.2316,7.5008,7.2316,7.3109,1432215,0
1995-11-06,7.3583,7.4612,7.3109,7.3424,1829070,0
1995-11-07,7.3424,7.3583,7.0657,7.1921,907709,0
1995-11-08,7.216,7.3739,7.1921,7.1921,867266,0
1995-11-09,7.1921,7.2793,7.0421,7.2555,1402895,0
1995-11-10,7.2793,7.8886,7.2793,7.7065,2377588,0
1995-11-13,7.6667,7.7065,7.4374,7.5008,1519421,0
1995-11-14,7.5246,7.5643,7.3583,7.3739,1028029,0
1995-11-15,7.4216,7.4374,7.2793,7.3739,1202949,0
1995-11-16,7.3739,7.5485,7.2316,7.2316,5153041,0
1995-11-17,7.2793,7.7065,7.2793,7.7065,2952648,0
1995-11-20,7.7463,8.0783,7.6829,7.6829,3186464,0
1995-11-21,7.7302,7.8569,7.398,7.5008,1115743,0
1995-11-22,7.5643,7.6667,7.3739,7.5008,1015138,0
1995-11-24,7.5485,7.5643,7.4612,7.5643,127143,0
1995-11-27,7.5485,7.5643,7.3109,7.3583,667070,0
1995-11-28,7.4216,7.5246,7.1921,7.4374,1333381,0
1995-11-29,7.4374,7.5643,7.3583,7.4216,1828566,0
1995-11-30,7.3739,7.4216,7.3424,7.3739,881927,0
1995-12-01,7.398,7.4374,7.295,7.3583,1020192,0
1995-12-04,7.3109,7.398,7.1921,7.216,1808088,0
1995-12-05,7.2316,7.3583,7.216,7.2793,1274232,0
1995-12-06,7.398,7.5485,7.295,7.3739,2054291,0
1995-12-07,7.3739,7.398,7.216,7.2555,1023230,0
1995-12-08,7.2872,7.3507,7.2397,7.2872,1461790,0
1995-12-11,7.2713,7.4532,7.2713,7.3663,780059,0
1995-12-12,7.3507,7.4056,7.2713,7.2872,740879,0
1995-12-13,7.2713,7.2872,7.1605,7.2713,585675,0
1995-12-14,7.2713,7.2713,7.1211,7.1605,1171858,0
1995-12-15,7.2082,7.2713,7.0182,7.0341,2383910,0
1995-12-18,6.9944,6.9944,6.7493,6.8282,1286872,0
1995-12-19,6.7807,7.0341,6.7807,6.9548,757565,0
1995-12-20,6.9707,7.0182,6.6857,6.6857,1975681,0
1995-12-21,6.7648,6.8282,6.6621,6.7255,1541411,0
1995-12-22,6.7648,6.8125,6.6224,6.7493,757565,0
1995-12-26,6.7493,6.7807,6.6224,6.6224,743663,0
1995-12-27,6.5593,6.8678,6.5355,6.7807,1090467,0
1995-12-28,6.8441,6.9548,6.7493,6.8282,416317,0
1995-12-29,6.8678,6.9076,6.6857,6.7493,461818,0
1996-01-02,6.7648,6.8441,6.7017,6.8441,872576,0
1996-01-03,6.8678,6.9548,6.7648,6.7648,987333,0
1996-01-04,6.8125,6.9076,6.7255,6.8125,605900,0
1996-01-05,6.7648,6.931,6.7493,6.7807,669850,0
1996-01-08,6.7807,6.931,6.7807,6.8441,207021,0
1996-01-09,6.8282,6.8441,6.5988,6.7414,1100832,0
1996-01-10,6.4482,6.5117,6.2901,6.2901,2108636,0
1996-01-11,6.3297,6.3297,6.1872,6.2269,1620025,0
1996-01-12,6.2427,6.2427,6.0766,6.14,1824777,0
1996-01-15,6.14,6.14,6.0607,6.1005,1517400,0
1996-01-16,6.0607,6.0766,5.246,5.7917,9462328,0
1996-01-17,5.7917,5.8076,5.6415,5.6415,3142229,0
1996-01-18,5.5783,5.7283,5.3961,5.6652,2984248,0
1996-01-19,5.6652,5.8314,5.6415,5.8076,1948631,0
1996-01-22,5.7283,5.7917,5.6652,5.6808,1338184,0
1996-01-23,5.6808,5.9103,5.6808,5.8314,1190311,0
1996-01-24,5.8471,5.9344,5.7679,5.8076,3795901,0
1996-01-25,5.7443,5.895,5.6652,5.8471,1289906,0
1996-01-26,5.8314,6.0214,5.7917,6.0214,1190819,0
1996-01-29,5.9974,5.9974,5.895,5.9103,1114483,0
1996-01-30,5.895,6.0214,5.895,6.0214,1395308,0
1996-01-31,6.0371,6.2901,6.0214,6.14,3021150,0
1996-02-01,6.2029,6.2901,6.2029,6.2269,2087402,0
1996-02-02,6.2269,6.2427,5.9974,6.0766,2224407,0
1996-02-05,5.9974,6.2029,5.9578,6.1872,1022978,0
1996-02-06,6.2269,6.2666,6.1635,6.2427,1206996,0
1996-02-07,6.2666,6.4168,6.2666,6.2901,1345260,0
1996-02-08,6.2901,6.393,6.2666,6.3695,1251989,0
1996-02-09,6.4168,6.5117,6.3695,6.4801,1711026,0
1996-02-12,6.4801,6.6224,6.4801,6.5988,815702,0
1996-02-13,6.496,6.496,6.2901,6.3297,1972897,0
1996-02-14,6.3534,6.496,6.1005,6.2029,2242860,0
1996-02-15,6.2029,6.3297,6.2029,6.2269,1721136,0
1996-02-16,6.3695,6.6857,6.3695,6.6383,3663196,0
1996-02-20,6.8282,7.0182,6.8282,6.9707,3698075,0
1996-02-21,6.9076,6.9548,6.7017,6.8678,2567675,0
1996-02-22,6.8916,6.9548,6.6857,6.7493,1724677,0
1996-02-23,6.8125,6.8678,6.5117,6.7255,1896308,0
1996-02-26,6.7255,6.7255,6.393,6.4482,1324790,0
1996-02-27,6.4801,6.4801,6.1005,6.2029,1791407,0
1996-02-28,6.2029,6.2029,5.7048,5.8471,7622639,0
1996-02-29,5.8314,5.9974,5.8076,5.895,2530770,0
1996-03-01,5.9736,5.9736,5.6415,5.7283,3852523,0
1996-03-04,5.7048,5.8471,5.7048,5.8076,2383910,0
1996-03-05,5.7679,5.8314,5.7443,5.7679,1193849,0
1996-03-06,5.7917,5.9344,5.7443,5.8076,2430668,0
1996-03-07,5.8391,5.863,5.6732,5.7602,1215338,0
1996-03-08,5.6492,5.6967,5.4829,5.4829,2611404,0
1996-03-11,5.4829,5.6967,5.4829,5.6098,2236540,0
1996-03-12,5.6098,5.9263,5.594,5.8391,2755230,0
1996-03-13,5.8391,5.942,5.8232,5.863,3032524,0
1996-03-14,5.9029,6.0449,5.9029,5.9657,2716555,0
1996-03-15,5.942,6.0055,5.9029,5.9895,1206996,0
1996-03-18,6.0055,6.0687,5.863,6.0449,1149362,0
1996-03-19,6.0687,6.0925,5.9895,6.0291,1336164,0
1996-03-20,6.0291,6.0449,5.9895,6.0449,589722,0
1996-03-21,6.0925,6.1717,6.0687,6.1717,1859913,0
1996-03-22,6.1954,6.3297,6.1954,6.3297,1575537,0
1996-03-25,6.2981,6.3851,6.0687,6.1717,1186013,0
1996-03-26,5.9657,6.1954,5.9263,6.0925,1524224,0
1996-03-27,6.1161,6.132,5.9895,5.9895,1292682,0
1996-03-28,5.9895,6.1555,5.9895,6.0925,2018651,0
1996-03-29,6.132,6.1954,6.0687,6.0687,1197136,0
1996-04-01,6.132,6.4724,6.1161,6.4724,1599296,0
1996-04-02,6.4724,6.5355,6.2981,6.3297,1300520,0
1996-04-03,6.3455,6.3616,6.2192,6.2981,1269681,0
1996-04-04,6.3297,6.3851,6.2824,6.3455,1137482,0
1996-04-08,6.2192,6.235,6.0291,6.132,509844,0
1996-04-09,6.1555,6.1954,6.0055,6.0925,576328,0
1996-04-10,6.0449,6.0925,5.9263,5.9263,1147086,0
1996-04-11,5.9263,6.0055,5.7998,5.8391,1268672,0
1996-04-12,5.863,5.9895,5.863,5.942,808368,0
1996-04-15,5.942,6.1555,5.942,6.1161,1493386,0
1996-04-16,6.0449,6.2824,6.0449,6.1954,1970876,0
1996-04-17,6.1954,6.3851,6.1717,6.2981,2544417,0
1996-04-18,6.4248,6.4724,6.3616,6.4482,2050499,0
1996-04-19,6.4724,6.6224,6.235,6.235,2858362,0
1996-04-22,6.2824,6.3616,6.132,6.1555,1774219,0
1996-04-23,6.1555,6.1717,5.9029,6.0449,1806572,0
1996-04-24,6.0449,6.132,5.9263,6.132,1288389,0
1996-04-25,6.1161,6.2666,6.0687,6.1717,1053054,0
1996-04-26,6.1555,6.1717,6.0055,6.1161,871563,0
1996-04-29,6.0925,6.0925,5.8787,6.0055,1348294,0
1996-04-30,6.0055,6.0687,5.9029,5.9263,1116505,0
1996-05-01,5.942,6.1161,5.9263,6.0291,1343993,0
1996-05-02,5.9895,5.9895,5.8391,5.9029,830616,0
1996-05-03,5.8787,5.9263,5.8232,5.9029,480268,0
1996-05-06,5.863,6.0449,5.863,6.0449,1065187,0
1996-05-07,6.0291,6.0449,5.863,5.942,626881,0
1996-05-08,5.8787,5.942,5.7998,5.8232,1082124,0
1996-05-09,5.863,5.9029,5.8232,5.8787,938804,0
1996-05-10,5.8787,5.9263,5.8787,5.9029,566468,0
1996-05-13,5.8787,5.9029,5.8232,5.8787,844518,0
1996-05-14,5.8232,6.0449,5.8232,5.9657,914790,0
1996-05-15,6.0055,6.0291,5.9263,5.9263,2597252,0
1996-05-16,5.9263,5.9263,5.7127,5.863,2108385,0
1996-05-17,5.8232,5.9029,5.7998,5.9029,1799748,0
1996-05-20,5.8787,5.942,5.8391,5.9029,1626848,0
1996-05-21,5.8787,5.9029,5.7998,5.8232,1277013,0
1996-05-22,5.7759,5.863,5.7127,5.8391,1340459,0
1996-05-23,5.7998,5.9657,5.7998,5.942,1391519,0
1996-05-24,5.9029,5.9657,5.8232,5.9029,1678923,0
1996-05-28,5.9263,5.9657,5.7602,5.7998,865247,0
1996-05-29,5.7362,5.7602,5.6333,5.6492,1072017,0
1996-05-30,5.6098,5.8232,5.5465,5.7759,1469375,0
1996-05-31,5.8787,5.9895,5.7998,5.863,2995370,0
1996-06-03,5.7998,5.8391,5.7759,5.8232,1605113,0
1996-06-04,5.8391,6.0687,5.8391,5.9895,1887965,0
1996-06-05,6.0291,6.0687,6.0055,6.0055,1097543,0
1996-06-06,6.0371,6.0371,5.9344,5.9974,878897,0
1996-06-07,5.9103,5.9974,5.8471,5.9974,615250,0
1996-06-10,5.9974,6.0371,5.9344,6.0214,621568,0
1996-06-11,5.9974,6.0844,5.9736,6.0687,586437,0
1996-06-12,6.0214,6.132,5.9103,5.9344,1233790,0
1996-06-13,5.9344,5.9736,5.8471,5.9103,787895,0
1996-06-14,5.9344,5.9344,5.8471,5.871,765904,0
1996-06-17,5.8471,5.9103,5.8314,5.8314,503271,0
1996-06-18,5.8314,5.9103,5.7917,5.7917,573546,0
1996-06-19,5.7679,5.8314,5.6333,5.7283,1501223,0
1996-06-20,5.7283,5.7679,5.6176,5.6652,1212051,0
1996-06-21,5.6176,5.7048,5.602,5.6808,1347285,0
1996-06-24,5.7048,5.7917,5.6808,5.7443,901643,0
1996-06-25,5.7679,5.7917,5.6652,5.7048,959779,0
1996-06-26,5.6808,5.7443,5.6176,5.6176,1991858,0
1996-06-27,5.602,5.6176,5.4753,5.5544,947901,0
1996-06-28,5.602,5.6652,5.5388,5.5544,615758,0
1996-07-01,5.5783,5.6333,5.5068,5.6176,534870,0
1996-07-02,5.602,5.602,5.4753,5.5068,1021713,0
1996-07-03,5.5068,5.5068,5.4436,5.4436,1145062,0
1996-07-05,5.3804,5.428,5.3646,5.3804,304596,0
1996-07-08,5.3646,5.3646,5.2144,5.3168,1091223,0
1996-07-09,5.3012,5.3168,5.1509,5.1745,1634435,0
1996-07-10,5.1745,5.1745,4.9765,5.0246,1771439,0
1996-07-11,4.9765,4.9765,4.7078,4.787,1723157,0
1996-07-12,4.8344,4.8739,4.787,4.8344,1119031,0
1996-07-15,4.8344,4.8344,4.5416,4.5576,786632,0
1996-07-16,4.5811,4.6601,4.217,4.4468,2879344,0
1996-07-17,4.494,4.605,4.494,4.5811,2836121,0
1996-07-18,4.605,4.6446,4.5576,4.605,2173095,0
1996-07-19,4.494,4.5811,4.431,4.5416,1980734,0
1996-07-22,4.5416,4.5416,4.3439,4.3676,1779274,0
1996-07-23,4.431,4.431,4.1777,4.2568,837693,0
1996-07-24,4.0272,4.217,4.0117,4.1303,2487798,0
1996-07-25,4.1539,4.2568,4.0907,4.1539,1829323,0
1996-07-26,4.1936,4.2411,4.1539,4.2411,2680664,0
1996-07-29,4.2568,4.2568,4.1777,4.1936,1836654,0
1996-07-30,4.1936,4.2411,4.1777,4.2411,2565652,0
1996-07-31,4.217,4.4468,4.217,4.431,4708415,0
1996-08-01,4.4149,4.6209,4.4149,4.605,2763572,0
1996-08-02,4.6209,4.6841,4.6209,4.6841,1951158,0
1996-08-05,4.6601,4.7078,4.6209,4.6601,1061650,0
1996-08-06,4.6601,4.6841,4.6446,4.6601,543463,0
1996-08-07,4.6446,4.7078,4.6446,4.6841,1269426,0
1996-08-08,4.7078,4.8106,4.6841,4.7474,1044715,0
1996-08-09,4.7078,4.7474,4.6209,4.6841,1017412,0
1996-08-12,4.6841,4.771,4.6209,4.771,1247689,0
1996-08-13,4.787,4.787,4.6446,4.7474,689313,0
1996-08-14,4.7474,4.7474,4.6601,4.6841,1158463,0
1996-08-15,4.6601,4.7237,4.6209,4.6841,803818,0
1996-08-16,4.7078,4.8106,4.6841,4.771,2432943,0
1996-08-19,4.771,4.9375,4.771,4.8976,2706698,0
1996-08-20,4.8976,4.8976,4.8106,4.8106,1199917,0
1996-08-21,4.7078,4.7237,4.5576,4.6841,1540402,0
1996-08-22,4.6841,4.7237,4.6601,4.7078,1491367,0
1996-08-23,4.6841,4.7237,4.6601,4.6601,1002753,0
1996-08-26,4.6601,4.6841,4.605,4.6209,737087,0
1996-08-27,4.6209,4.771,4.605,4.7237,1516643,0
1996-08-28,4.7078,4.7078,4.3676,4.3834,5813797,0
1996-08-29,4.3439,4.3676,4.2568,4.3199,2513581,0
1996-08-30,4.2806,4.3042,4.217,4.2411,2334871,0
1996-09-03,4.1936,4.217,4.1303,4.1303,1574021,0
1996-09-04,4.1539,4.2568,4.0117,4.217,3144755,0
1996-09-05,4.1936,4.3834,4.1936,4.2806,2983490,0
1996-09-06,4.3199,4.4226,4.3199,4.3834,2789861,0
1996-09-09,4.3834,4.4624,4.3834,4.3993,1369778,0
1996-09-10,4.3993,4.4226,4.3199,4.3597,2333352,0
1996-09-11,4.3199,4.3597,4.2884,4.3355,1686509,0
1996-09-12,4.3355,4.4468,4.3199,4.4226,1292682,0
1996-09-13,4.4624,4.5732,4.4468,4.4624,1571496,0
1996-09-16,4.51,4.6126,4.51,4.5494,1574275,0
1996-09-17,4.5893,4.8503,4.5893,4.8503,3946807,0
1996-09-18,4.8106,5.0006,4.8106,4.9611,2164754,0
1996-09-19,4.9135,5.0246,4.8503,4.9375,1789640,0
1996-09-20,4.9375,5.1348,4.9375,5.1348,1665015,0
1996-09-23,5.1113,5.1348,5.048,5.0877,1987309,0
1996-09-24,5.1113,5.1745,5.1113,5.1113,1530798,0
1996-09-25,5.1113,5.1348,5.0246,5.0246,1396068,0
1996-09-26,5.048,5.0877,5.0246,5.0719,618537,0
1996-09-27,5.048,5.0877,5.048,5.0719,330122,0
1996-09-30,5.0719,5.1348,5.0719,5.1113,515911,0
1996-10-01,5.0877,5.0877,5.0006,5.0877,765397,0
1996-10-02,5.048,5.0719,4.8897,4.9611,1114483,0
1996-10-03,4.8739,4.9375,4.8739,4.9375,961806,0
1996-10-04,5.0719,5.1113,5.0006,5.0719,961046,0
1996-10-07,5.0719,5.0877,4.8503,4.9375,1258815,0
1996-10-08,4.9765,4.9765,4.8106,4.8503,631430,0
1996-10-09,4.8344,4.8739,4.6126,4.6366,735322,0
1996-10-10,4.6841,4.8106,4.5732,4.6601,950177,0
1996-10-11,4.6841,4.787,4.6601,4.7474,511108,0
1996-10-14,4.6998,4.7237,4.5893,4.6366,438058,0
1996-10-15,4.6126,4.6601,4.5256,4.5893,641795,0
1996-10-16,4.6126,4.6841,4.4861,4.6601,789159,0
1996-10-17,4.6366,4.6601,4.5494,4.6366,1450416,0
1996-10-18,4.6366,4.6366,4.5732,4.5893,808119,0
1996-10-21,4.5893,4.6126,4.5494,4.5732,1625335,0
1996-10-22,4.51,4.5494,4.4226,4.4861,837440,0
1996-10-23,4.4624,4.4861,4.3199,4.3355,1946862,0
1996-10-24,4.3834,4.3993,4.2252,4.2727,3519112,0
1996-10-25,4.2727,4.2884,4.2568,4.2884,1133181,0
1996-10-28,4.3199,4.3199,4.2727,4.2727,658728,0
1996-10-29,4.2884,4.3199,4.2252,4.2568,1350062,0
1996-10-30,4.2568,4.2727,4.2252,4.2252,891027,0
1996-10-31,4.2252,4.3597,4.2093,4.2727,1395057,0
1996-11-01,4.2568,4.4468,4.2568,4.3834,2075523,0
1996-11-04,4.3834,4.4226,4.3597,4.4226,612471,0
1996-11-05,4.4468,4.4861,4.3993,4.4624,590480,0
1996-11-06,4.4468,4.4624,4.4226,4.4624,1427416,0
1996-11-07,4.4226,4.4624,4.3993,4.4468,1280044,0
1996-11-08,4.4226,4.6366,4.4226,4.6126,987082,0
1996-11-11,4.5893,4.6998,4.5893,4.6366,1115489,0
1996-11-12,4.6601,4.7237,4.6366,4.6366,757565,0
1996-11-13,4.6126,4.771,4.5893,4.7474,1071507,0
1996-11-14,4.7237,4.8106,4.6841,4.8106,1001236,0
1996-11-15,4.8106,4.9611,4.787,4.8344,1223677,0
1996-11-18,4.8344,4.8503,4.787,4.8106,792950,0
1996-11-19,4.771,4.8503,4.771,4.787,760344,0
1996-11-20,4.7474,4.8739,4.7474,4.8739,695889,0
1996-11-21,4.5494,4.8739,4.5256,4.8106,5574925,0
1996-11-22,4.8344,4.8503,4.771,4.8106,1908948,0
1996-11-25,4.8344,4.9135,4.8106,4.8897,1265384,0
1996-11-26,4.9375,5.048,4.8897,5.0246,1996914,0
1996-11-27,5.0006,5.048,4.9375,5.048,1148603,0
1996-11-29,5.0246,5.0719,5.0006,5.0246,589722,0
1996-12-02,5.0246,5.1113,4.9765,5.0719,1467351,0
1996-12-03,5.0719,5.1113,5.0246,5.048,1590452,0
1996-12-04,5.0006,5.1983,5.0006,5.1348,1501223,0
1996-12-05,5.1348,5.3012,5.1348,5.2616,1379892,0
1996-12-06,5.1509,5.3012,5.048,5.3012,1504509,0
1996-12-09,5.3012,5.5783,5.3012,5.5783,1773714,0
1996-12-10,5.57,5.6652,5.57,5.602,2413987,0
1996-12-11,5.4436,5.5307,5.3089,5.3407,1436007,0
1996-12-12,5.3407,5.3804,5.2062,5.2062,825810,0
1996-12-13,5.1191,5.2062,5.1033,5.1825,757565,0
1996-12-16,5.1825,5.2062,5.0796,5.1033,994160,0
1996-12-17,4.969,5.0085,4.9452,5.0085,1570480,0
1996-12-18,5.0558,5.1664,5.0322,5.1664,999974,0
1996-12-19,5.1429,5.2299,5.1191,5.1825,747200,0
1996-12-20,5.404,5.404,5.0796,5.1191,1098807,0
1996-12-23,5.1825,5.1825,5.0322,5.1429,976468,0
1996-12-24,5.1191,5.1429,5.0796,5.1429,288416,0
1996-12-26,5.1033,5.1664,5.0322,5.0796,523998,0
1996-12-27,5.1429,5.1429,5.0558,5.1191,654934,0
1996-12-30,5.1429,5.1429,5.0796,5.1191,1451934,0
1996-12-31,5.1191,5.1429,5.0085,5.0085,1202190,0
1997-01-02,5.0085,5.0322,4.842,4.9214,665553,0
1997-01-03,4.969,5.0558,4.969,5.0085,582896,0
1997-01-06,5.0085,5.0796,4.9848,5.0558,897851,0
1997-01-07,5.0322,5.0558,4.9452,5.0322,341247,0
1997-01-08,5.0558,5.0558,4.969,4.969,311669,0
1997-01-09,4.969,5.0796,4.969,5.0322,506058,0
1997-01-10,4.9848,5.0558,4.9452,5.0558,383963,0
1997-01-13,5.0558,5.1664,5.0558,5.1429,669092,0
1997-01-14,5.1664,5.3566,5.1664,5.2695,946636,0
1997-01-15,5.246,5.246,5.1429,5.1664,437301,0
1997-01-16,5.1825,5.2062,5.1191,5.1825,533608,0
1997-01-17,5.2299,5.246,5.1664,5.1825,594524,0
1997-01-20,5.1825,5.1825,5.1191,5.1664,778546,0
1997-01-21,5.0796,5.1825,5.0558,5.1429,1175399,0
1997-01-22,5.1033,5.1191,5.0322,5.0796,763121,0
1997-01-23,5.0796,5.1664,5.0322,5.1191,1841707,0
1997-01-24,5.1429,5.246,5.0796,5.1825,841230,0
1997-01-27,5.1429,5.1664,5.0796,5.1191,458533,0
1997-01-28,5.1429,5.1825,5.1033,5.1191,582896,0
1997-01-29,5.1033,5.1664,5.1033,5.1191,1451429,0
1997-01-30,5.1191,5.1429,5.0796,5.1191,817471,0
1997-01-31,5.1191,5.1429,5.1033,5.1191,388765,0
1997-02-03,5.1191,5.1664,5.1033,5.1429,664291,0
1997-02-04,5.1191,5.1429,5.1033,5.1033,271731,0
1997-02-05,5.1191,5.1191,5.0558,5.1033,891027,0
1997-02-06,5.0558,5.1191,5.0558,5.1033,430223,0
1997-02-07,5.0796,5.1429,5.0796,5.1429,461818,0
1997-02-10,5.1191,5.1429,5.0558,5.0558,213595,0
1997-02-11,5.1033,5.1664,5.1033,5.1664,419100,0
1997-02-12,5.1825,5.3089,5.1825,5.2695,1449406,0
1997-02-13,5.2695,5.3566,5.2299,5.2934,676675,0
1997-02-14,5.2695,5.3089,5.2299,5.2299,423393,0
1997-02-18,5.2299,5.2695,5.1664,5.2695,391799,0
1997-02-19,5.1825,5.2299,5.1429,5.2062,519450,0
1997-02-20,5.1825,5.2299,5.1429,5.1429,561665,0
1997-02-21,5.1825,5.1825,5.1429,5.1825,1045473,0
1997-02-24,5.1825,5.246,5.1825,5.2062,677432,0
1997-02-25,5.246,5.2695,5.2062,5.2695,455748,0
1997-02-26,5.2299,5.246,5.0558,5.1033,1776237,0
1997-02-27,5.0796,5.1191,5.0558,5.0796,2252471,0
1997-02-28,5.0796,5.1033,5.0558,5.0796,2157928,0
1997-03-03,5.0085,5.0796,4.9848,5.0796,636739,0
1997-03-04,5.0558,5.1033,5.0322,5.0558,1830587,0
1997-03-05,5.0796,5.1664,5.0558,5.1429,1726445,0
1997-03-06,5.1664,5.2934,5.1664,5.2299,2246400,0
1997-03-07,5.2853,5.3721,5.2853,5.3484,480774,0
1997-03-10,5.3089,5.3721,5.3089,5.3484,643311,0
1997-03-11,5.3961,5.3961,5.3329,5.3484,462070,0
1997-03-12,5.3329,5.3484,5.3089,5.3329,418593,0
1997-03-13,5.2853,5.3089,5.1983,5.1983,754783,0
1997-03-14,5.1983,5.3329,5.1983,5.2853,495942,0
1997-03-17,5.2378,5.2378,5.0877,5.1745,669092,0
1997-03-18,5.1745,5.1745,5.0719,5.1113,254037,0
1997-03-19,5.0246,5.1509,5.0246,5.1509,679709,0
1997-03-20,5.1113,5.1745,5.0877,5.1745,358687,0
1997-03-21,5.2144,5.2144,5.048,5.048,587699,0
1997-03-24,5.0877,5.1983,5.0877,5.1983,491642,0
1997-03-25,5.2144,5.2378,5.1509,5.1983,315969,0
1997-03-26,5.1745,5.2378,5.1348,5.1983,370818,0
1997-03-27,5.2144,5.2853,5.1348,5.1509,966860,0
1997-03-31,5.1348,5.1509,5.048,5.1113,559643,0
1997-04-01,5.0719,5.3329,4.9765,5.3329,1046991,0
1997-04-02,5.3484,5.4753,5.2616,5.4753,3564108,0
1997-04-03,5.3484,5.3484,5.1745,5.3484,2256763,0
1997-04-04,5.3484,5.7362,5.3329,5.6967,1620530,0
1997-04-07,5.6967,5.6967,5.4753,5.57,2184975,0
1997-04-08,5.5228,5.5228,5.4594,5.4753,731528,0
1997-04-09,5.5068,5.5068,5.4119,5.4357,464344,0
1997-04-10,5.4357,5.4357,5.3329,5.3721,715349,0
1997-04-11,5.3089,5.3089,5.1983,5.2144,594777,0
1997-04-14,5.1348,5.2853,5.1113,5.2853,492149,0
1997-04-15,5.3089,5.3961,5.3089,5.3721,356158,0
1997-04-16,5.3721,5.5228,5.3329,5.4753,988600,0
1997-04-17,5.5068,5.6333,5.4753,5.5465,957761,0
1997-04-18,5.57,5.6098,5.4753,5.5068,565960,0
1997-04-21,5.4357,5.4594,5.3961,5.4119,695631,0
1997-04-22,5.4119,5.4119,5.2853,5.3961,426181,0
1997-04-23,5.3721,5.3721,5.2616,5.2616,427440,0
1997-04-24,5.2853,5.3329,5.2616,5.2616,419100,0
1997-04-25,5.2616,5.3329,5.2378,5.3089,219155,0
1997-04-28,5.2853,5.3089,5.2616,5.2853,278558,0
1997-04-29,5.3089,5.6333,5.3089,5.6098,1081113,0
1997-04-30,5.594,5.6098,5.5068,5.6098,815702,0
1997-05-01,5.57,5.594,5.4594,5.5228,491394,0
1997-05-02,5.5228,5.6492,5.5068,5.6098,438818,0
1997-05-05,5.594,5.7205,5.57,5.6732,421879,0
1997-05-06,5.6732,5.7362,5.6492,5.6492,433759,0
1997-05-07,5.6732,5.7205,5.6098,5.6333,243673,0
1997-05-08,5.5465,5.7205,5.5465,5.6967,483052,0
1997-05-09,5.6967,5.7362,5.5465,5.6732,321529,0
1997-05-12,5.6333,5.6967,5.6333,5.6492,338970,0
1997-05-13,5.6492,5.6732,5.5465,5.6098,330122,0
1997-05-14,5.6098,5.871,5.6098,5.6967,768686,0
1997-05-15,5.6967,5.7679,5.6492,5.6967,459792,0
1997-05-16,5.7205,5.7205,5.5228,5.5228,315210,0
1997-05-19,5.594,5.6098,5.5228,5.6098,252266,0
1997-05-20,5.57,5.7362,5.5228,5.7362,404942,0
1997-05-21,5.7205,5.7205,5.5228,5.594,732541,0
1997-05-22,5.57,5.6333,5.5465,5.5465,636739,0
1997-05-23,5.57,5.6967,5.57,5.6732,613482,0
1997-05-27,5.6967,5.6967,5.594,5.6098,733802,0
1997-05-28,5.6098,5.6333,5.57,5.6098,588204,0
1997-05-29,5.6333,5.6492,5.594,5.6333,1348804,0
1997-05-30,5.5465,5.7362,5.5465,5.7362,754021,0
1997-06-02,5.7362,5.7362,5.6333,5.7362,422133,0
1997-06-03,5.6967,5.7205,5.6098,5.6492,465355,0
1997-06-04,5.6492,5.6492,5.57,5.6098,620055,0
1997-06-05,5.594,5.6098,5.5465,5.5465,990618,0
1997-06-06,5.5388,5.7362,5.5388,5.7362,665049,0
1997-06-09,5.7759,6.0214,5.7602,6.0214,1153406,0
1997-06-10,5.9736,6.132,5.8868,5.9736,1074792,0
1997-06-11,5.9974,6.0214,5.9103,5.9344,864484,0
1997-06-12,5.9974,6.0687,5.9736,5.9974,910489,0
1997-06-13,6.0214,6.1084,5.9578,5.9974,736076,0
1997-06-16,6.0687,6.0687,5.9103,5.9736,526526,0
1997-06-17,6.0214,6.1717,5.9974,6.0844,808119,0
1997-06-18,6.0844,6.0844,5.602,5.602,1425139,0
1997-06-19,5.5624,5.6889,5.428,5.6257,4547653,0
1997-06-20,5.6415,5.7362,5.5783,5.5783,1950653,0
1997-06-23,5.602,5.602,5.4436,5.4436,695889,0
1997-06-24,5.5149,5.602,5.4909,5.5149,1688022,0
1997-06-25,5.5624,5.57,5.4753,5.4753,1453953,0
1997-06-26,5.4753,5.5149,5.3646,5.404,1063672,0
1997-06-27,5.428,5.594,5.428,5.5307,1145824,0
1997-06-30,5.602,5.6889,5.5388,5.6415,2398064,0
1997-07-01,5.6732,5.7998,5.6732,5.6889,9770461,0
1997-07-02,5.7127,5.871,5.7127,5.7759,694619,0
1997-07-03,5.8391,5.8391,5.7362,5.7362,416573,0
1997-07-07,5.871,6.0844,5.8391,5.9895,3799946,0
1997-07-08,5.9736,6.0844,5.9344,6.0531,942085,0
1997-07-09,6.0371,6.1555,6.0214,6.0214,1454208,0
1997-07-10,6.0371,6.2583,6.0371,6.1717,1621795,0
1997-07-11,6.1555,6.2666,6.132,6.2666,641795,0
1997-07-14,6.2666,6.3297,6.2192,6.2192,866255,0
1997-07-15,6.2583,6.2981,6.235,6.2981,646844,0
1997-07-16,6.235,6.4404,6.2192,6.3616,913524,0
1997-07-17,6.3455,6.3455,6.235,6.2824,693612,0
1997-07-18,6.2583,6.2583,6.1161,6.14,886223,0
1997-07-21,6.132,6.1872,6.1005,6.1717,580874,0
1997-07-22,6.1635,6.2824,6.1161,6.2824,526019,0
1997-07-23,6.2824,6.2981,6.2029,6.2824,352619,0
1997-07-24,6.2583,6.4564,6.2583,6.4168,844771,0
1997-07-25,6.4404,6.654,6.4404,6.6224,787136,0
1997-07-28,6.6224,6.6383,6.5434,6.567,1010335,0
1997-07-29,6.5355,6.5988,6.4404,6.5828,1021459,0
1997-07-30,6.6149,6.7414,6.6149,6.7173,744166,0
1997-07-31,6.7334,6.7414,6.6383,6.7017,947143,0
1997-08-01,6.6621,6.6621,6.567,6.6383,1308611,0
1997-08-04,6.654,6.7173,6.567,6.7173,920351,0
1997-08-05,6.7414,6.7728,6.6938,6.7728,684764,0
1997-08-06,6.7964,6.9944,6.7648,6.9548,1560118,0
1997-08-07,6.9388,6.9548,6.8362,6.8916,919844,0
1997-08-08,6.7807,6.8125,6.6938,6.7728,1457745,0
1997-08-11,6.757,7.0421,6.7334,7.0341,1402135,0
1997-08-12,7.0023,7.398,7.0023,7.1764,1875582,0
1997-08-13,7.1764,7.216,7.0421,7.097,1626848,0
1997-08-14,7.0895,7.113,6.8125,6.86,1391770,0
1997-08-15,6.8521,6.9787,6.654,6.8204,1473168,0
1997-08-18,6.7728,6.7807,6.7173,6.7728,534363,0
1997-08-19,6.7964,6.9388,6.7964,6.9388,970399,0
1997-08-20,6.9152,7.0023,6.8521,7.0023,520964,0
1997-08-21,7.0023,7.1368,6.9787,7.026,709030,0
1997-08-22,6.9787,7.0023,6.8282,6.9548,948407,0
1997-08-25,6.9548,7.0341,6.7648,6.7807,459290,0
1997-08-26,6.7648,6.9548,6.757,6.8916,1112710,0
1997-08-27,6.8993,6.9548,6.8757,6.931,413790,0
1997-08-28,6.8837,6.9388,6.8362,6.8757,614999,0
1997-08-29,6.8757,6.9152,6.8362,6.8757,317230,0
1997-09-02,6.8757,7.0816,6.8757,7.0341,534363,0
1997-09-03,7.0816,7.1449,7.0182,7.0182,820254,0
1997-09-04,7.1764,7.1999,7.0421,7.1368,1617247,0
1997-09-05,7.1368,7.1368,6.9548,7.0341,947901,0
1997-09-08,7.1289,7.2082,6.9548,6.9548,2397304,0
1997-09-09,6.9944,7.0498,6.931,7.026,785618,0
1997-09-10,6.9787,7.026,6.931,6.9548,719899,0
1997-09-11,6.9152,6.9548,6.8204,6.8282,656452,0
1997-09-12,6.8678,6.931,6.8204,6.8837,749725,0
1997-09-15,6.8837,6.9076,6.8204,6.8362,788654,0
1997-09-16,6.8678,6.9944,6.8521,6.9388,737087,0
1997-09-17,6.9787,7.0341,6.9787,7.026,1214580,0
1997-09-18,7.0102,7.0341,6.8837,7.0341,1024999,0
1997-09-19,7.026,7.0341,6.9388,6.9944,789915,0
1997-09-22,7.0182,7.026,6.9388,6.9707,791940,0
1997-09-23,6.9548,6.9787,6.8282,6.8757,1105381,0
1997-09-24,6.8916,7.026,6.8916,6.9076,461314,0
1997-09-25,6.8916,6.9076,6.7728,6.8757,717625,0
1997-09-26,6.8837,6.9787,6.8837,6.9548,372334,0
1997-09-29,6.9152,6.9627,6.7964,6.8521,1188796,0
1997-09-30,6.8521,6.8916,6.757,6.7964,564443,0
1997-10-01,6.7964,6.7964,6.575,6.7097,1113470,0
1997-10-02,6.757,6.931,6.757,6.9152,441848,0
1997-10-03,6.9627,6.9707,6.7964,6.7964,712061,0
1997-10-06,6.8362,6.8837,6.6383,6.7097,974697,0
1997-10-07,6.6938,6.757,6.6857,6.7173,863729,0
1997-10-08,6.7173,6.757,6.6383,6.6857,764135,0
1997-10-09,6.6701,6.7414,6.6224,6.7334,784859,0
1997-10-10,6.6857,6.6938,6.5355,6.5988,651402,0
1997-10-13,6.5434,6.5434,6.4404,6.4724,1727458,0
1997-10-14,6.4564,6.5355,6.3616,6.5355,2230723,0
1997-10-15,6.5434,6.654,6.4881,6.6224,2409944,0
1997-10-16,6.6224,6.7097,6.6149,6.6857,1100323,0
1997-10-17,6.6383,6.6779,6.4801,6.6302,658728,0
1997-10-20,6.6302,6.7728,6.5355,6.6383,539419,0
1997-10-21,6.5988,6.7648,6.5355,6.757,748464,0
1997-10-22,6.757,6.9076,6.7414,6.7964,682488,0
1997-10-23,6.7097,6.8678,6.5988,6.7648,835417,0
1997-10-24,6.8678,6.8678,6.5593,6.654,435531,0
1997-10-27,6.6224,6.6857,6.0687,6.1161,784354,0
1997-10-28,5.9817,6.3773,5.9344,6.3773,2490327,0
1997-10-29,6.4248,6.6383,6.3616,6.496,1326304,0
1997-10-30,6.3376,6.4564,6.3376,6.4248,778546,0
1997-10-31,6.4404,6.5355,6.3773,6.5117,886729,0
1997-11-03,6.6383,6.7173,6.575,6.6938,513130,0
1997-11-04,6.6938,6.8678,6.6938,6.8678,856396,0
1997-11-05,6.7728,7.0498,6.7173,6.9627,1057605,0
1997-11-06,6.931,6.931,6.8204,6.8521,550289,0
1997-11-07,6.7728,6.8521,6.6938,6.8521,366017,0
1997-11-10,6.8521,7.0657,6.7334,6.8125,925407,0
1997-11-11,6.7964,6.9944,6.7807,6.9707,784859,0
1997-11-12,6.931,6.9548,6.8362,6.8678,1544698,0
1997-11-13,6.8678,6.9076,6.8204,6.9076,1525743,0
1997-11-14,6.8837,6.8837,6.7728,6.7964,1485045,0
1997-11-17,6.8204,6.8521,6.7728,6.7728,2115712,0
1997-11-18,6.7728,6.7964,6.757,6.7728,584159,0
1997-11-19,6.7648,7.0341,6.7648,6.9944,2772924,0
1997-11-20,6.9944,7.2633,6.9944,7.2316,1805309,0
1997-11-21,7.1921,7.2082,7.0182,7.0735,1034101,0
1997-11-24,7.0735,7.0735,6.9548,7.026,1036877,0
1997-11-25,7.1052,7.1052,6.9548,7.0816,561665,0
1997-11-26,7.0657,7.0895,7.0182,7.0816,408484,0
1997-11-28,7.0895,7.2633,7.0895,7.216,245191,0
1997-12-01,7.2633,7.5562,7.1368,7.4455,1088950,0
1997-12-02,7.4769,7.5719,7.4056,7.5485,1145317,0
1997-12-03,7.5246,7.6195,7.5246,7.5719,857408,0
1997-12-04,7.5643,7.6035,7.5324,7.5562,1100832,0
1997-12-05,7.5324,7.7777,7.5087,7.7777,667070,0
1997-12-08,7.7777,7.7777,7.5562,7.5877,408484,0
1997-12-09,7.5643,7.6113,7.4455,7.5877,608176,0
1997-12-10,7.5562,7.6433,7.4455,7.6433,517680,0
1997-12-11,7.6433,7.6829,7.5246,7.6667,631934,0
1997-12-12,7.6906,7.7224,7.6667,7.6906,603118,0
1997-12-15,7.6667,7.841,7.6667,7.8173,742904,0
1997-12-16,7.8886,7.9912,7.8173,7.8331,816711,0
1997-12-17,7.8569,7.9121,7.8173,7.841,1050273,0
1997-12-18,7.841,7.9675,7.8173,7.9519,740626,0
1997-12-19,7.8727,8.039,7.7777,8.039,781319,0
1997-12-22,8.0783,8.0862,7.841,7.8569,411261,0
1997-12-23,7.9121,7.9121,7.8569,7.8805,632692,0
1997-12-24,7.8569,7.8886,7.754,7.7777,398117,0
1997-12-26,7.754,7.8173,7.754,7.8173,186547,0
1997-12-29,7.841,7.9436,7.7934,7.7934,486589,0
1997-12-30,7.8173,7.8727,7.7777,7.8173,569248,0
1997-12-31,7.8173,7.9436,7.754,7.9203,514899,0
1998-01-02,7.8805,7.9121,7.7463,7.8173,741386,0
1998-01-05,7.7777,7.8013,7.5008,7.5643,943603,0
1998-01-06,7.469,7.5957,7.2633,7.2633,1183231,0
1998-01-07,7.3269,7.469,7.2872,7.469,612217,0
1998-01-08,7.469,7.469,7.3109,7.4138,521220,0
1998-01-09,7.4138,7.4138,7.026,7.1289,819490,0
1998-01-12,7.0498,7.3823,7.0498,7.3345,508330,0
1998-01-13,7.3109,7.4216,7.2082,7.3901,411518,0
1998-01-14,7.3823,7.4138,7.2872,7.4056,323802,0
1998-01-15,7.3583,7.4216,7.3345,7.4056,412022,0
1998-01-16,7.4216,7.6591,7.4216,7.5562,664797,0
1998-01-20,7.5798,7.6195,7.5402,7.5798,405196,0
1998-01-21,7.5402,7.5485,7.3823,7.4612,253280,0
1998-01-22,7.4138,7.4216,7.3345,7.4138,652912,0
1998-01-23,7.4296,7.4296,7.216,7.2316,551806,0
1998-01-26,7.3028,7.3028,7.0498,7.0895,412272,0
1998-01-27,7.113,7.3823,7.1052,7.2237,905940,0
1998-01-28,7.3583,7.5643,7.3583,7.3901,1020700,0
1998-01-29,7.6035,7.6113,7.4849,7.5562,1032832,0
1998-01-30,7.5087,7.762,7.5087,7.754,1690043,0
1998-02-02,7.8727,7.8886,7.5798,7.6035,1120544,0
1998-02-03,7.6195,7.8173,7.6195,7.8173,1815926,0
1998-02-04,7.9121,8.0862,7.8727,7.9912,2157676,0
1998-02-05,7.9993,8.1099,7.8805,7.9436,1498441,0
1998-02-06,7.9912,8.0783,7.9436,8.0308,769445,0
1998-02-09,8.0308,8.0704,7.9121,7.9912,489372,0
1998-02-10,7.9912,8.0704,7.9912,8.0547,918580,0
1998-02-11,8.0547,8.0783,8.0308,8.0547,509091,0
1998-02-12,8.0232,8.0704,7.936,8.0547,564443,0
1998-02-13,8.0073,8.1099,7.9993,8.039,306613,0
1998-02-17,8.0308,8.1337,7.9121,8.039,612217,0
1998-02-18,8.039,8.1099,8.0073,8.0783,457014,0
1998-02-19,8.0547,8.0547,7.936,7.9912,1049513,0
1998-02-20,8.0308,8.0308,7.936,7.9912,534363,0
1998-02-23,7.9912,8.0704,7.9836,8.039,1283332,0
1998-02-24,8.0704,8.0942,7.9203,7.9519,1317711,0
1998-02-25,7.9519,7.9912,7.9121,7.936,903668,0
1998-02-26,7.8886,8.3791,7.8886,8.3076,1143798,0
1998-02-27,8.2681,8.4505,8.1494,8.3237,1362704,0
1998-03-02,8.3076,8.3474,8.2207,8.2207,873585,0
1998-03-03,8.1337,8.3396,8.1099,8.3317,1467604,0
1998-03-04,8.3076,8.4661,8.3076,8.4028,645077,0
1998-03-05,8.3076,8.3317,8.2681,8.3076,482546,0
1998-03-06,8.3317,8.3868,8.2997,8.3633,710546,0
1998-03-09,8.2128,8.5214,8.2052,8.4184,1118020,0
1998-03-10,8.4345,8.4977,8.3868,8.4738,385982,0
1998-03-11,8.4977,8.5214,8.4106,8.4345,987838,0
1998-03-12,8.4738,8.4977,8.4184,8.4184,513384,0
1998-03-13,8.4106,8.5137,8.3791,8.4661,655947,0
1998-03-16,8.316,8.7116,8.316,8.6563,1435248,0
1998-03-17,8.5451,8.5925,8.4106,8.4345,957506,0
1998-03-18,8.458,8.4661,8.3396,8.4106,1535598,0
1998-03-19,8.3868,8.4345,8.3396,8.4028,1245669,0
1998-03-20,8.4345,8.4345,8.3237,8.4028,2024464,0
1998-03-23,8.3633,8.4423,8.2763,8.3791,1312402,0
1998-03-24,8.3868,8.6004,8.3633,8.5137,1536868,0
1998-03-25,8.5372,8.5372,8.3317,8.3396,594020,0
1998-03-26,8.3633,8.5214,8.3237,8.3317,623344,0
1998-03-27,8.3633,8.3633,8.1418,8.316,563685,0
1998-03-30,8.3396,8.3868,8.2997,8.3317,515405,0
1998-03-31,8.3396,8.5137,8.3396,8.4423,965344,0
1998-04-01,8.4738,8.4738,8.2839,8.4345,416573,0
1998-04-02,8.4184,8.5536,8.316,8.5451,609693,0
1998-04-03,8.5214,8.5214,8.4028,8.4661,627638,0
1998-04-06,8.4661,8.4738,8.2444,8.2444,1187276,0
1998-04-07,8.2444,8.4106,8.2052,8.4106,1924115,0
1998-04-08,8.4028,8.4977,8.2763,8.2839,1714562,0
1998-04-09,8.3237,8.4661,8.3237,8.4106,457774,0
1998-04-13,8.3868,8.4345,8.3396,8.3553,666564,0
1998-04-14,8.3868,8.4977,8.3633,8.458,565201,0
1998-04-15,8.4423,8.5372,8.4106,8.458,1142282,0
1998-04-16,8.4345,8.458,8.2603,8.2997,735826,0
1998-04-17,8.3237,8.4738,8.3237,8.4106,3446821,0
1998-04-20,8.3633,8.5608,8.316,8.4738,2058588,0
1998-04-21,8.5214,8.5536,8.4345,8.5536,620558,0
1998-04-22,8.5214,8.5214,8.3396,8.4345,862715,0
1998-04-23,8.4738,8.4738,8.2444,8.3553,1619773,0
1998-04-24,8.2603,8.2681,7.7934,7.9675,3142737,0
1998-04-27,7.8964,7.9756,7.7224,7.928,1135206,0
1998-04-28,7.9121,7.9912,7.8331,7.8805,1358152,0
1998-04-29,7.8964,8.0073,7.8964,7.9912,607919,0
1998-04-30,8.0073,8.0783,7.9836,7.9912,1475945,0
1998-05-01,8.0073,8.0783,7.928,8.0232,769445,0
1998-05-04,8.0704,8.1022,7.8964,7.9912,836177,0
1998-05-05,8.0308,8.0308,7.936,7.9912,492911,0
1998-05-06,8.0704,8.0704,7.8964,7.9121,627638,0
1998-05-07,7.8964,7.9519,7.762,7.7777,838195,0
1998-05-08,7.7463,7.928,7.7463,7.8648,312427,0
1998-05-11,7.8648,7.9121,7.6906,7.6906,919844,0
1998-05-12,7.7381,7.8173,7.5643,7.6906,968127,0
1998-05-13,7.6355,7.6355,7.5246,7.5643,1393035,0
1998-05-14,7.5562,7.6906,7.4849,7.5877,1648844,0
1998-05-15,7.5877,7.6829,7.5643,7.6195,1907180,0
1998-05-18,7.6667,7.6667,7.5246,7.5485,1129140,0
1998-05-19,7.5246,7.8331,7.5246,7.754,2281785,0
1998-05-20,7.8173,7.841,7.6986,7.762,667070,0
1998-05-21,7.8013,7.8569,7.6986,7.8013,2418285,0
1998-05-22,7.8173,7.928,7.762,7.928,969136,0
1998-05-26,7.8331,7.8886,7.7934,7.8013,866508,0
1998-05-27,7.7463,7.841,7.6986,7.8173,1344503,0
1998-05-28,7.8173,7.8569,7.7381,7.8173,839210,0
1998-05-29,7.8173,7.928,7.8173,7.8173,433258,0
1998-06-01,7.8173,7.8173,7.5877,7.754,2993092,0
1998-06-02,7.8173,7.8964,7.7934,7.8173,804576,0
1998-06-03,7.8173,7.8886,7.6829,7.6829,1039154,0
1998-06-04,7.6667,7.7463,7.6113,7.7381,518186,0
1998-06-05,7.754,7.8569,7.7463,7.8569,656706,0
1998-06-08,7.8727,7.8727,7.8013,7.8252,523748,0
1998-06-09,7.8252,7.936,7.8173,7.8727,429720,0
1998-06-10,7.8727,7.8964,7.7855,7.8013,368547,0
1998-06-11,7.841,7.841,7.6433,7.6906,395084,0
1998-06-12,7.7381,7.7463,7.6433,7.7381,888247,0
1998-06-15,7.5798,7.6906,7.5562,7.6035,2605843,0
1998-06-16,7.6433,7.6906,7.6113,7.6906,758323,0
1998-06-17,7.6986,7.841,7.6667,7.7698,834910,0
1998-06-18,7.7934,7.7934,7.6195,7.6195,2384665,0
1998-06-19,7.5798,7.7381,7.5798,7.6986,1019689,0
1998-06-22,7.6986,7.7463,7.5957,7.5957,644070,0
1998-06-23,7.6195,7.6433,7.5402,7.5402,2544671,0
1998-06-24,7.5402,7.5485,7.3663,7.4849,2459489,0
1998-06-25,7.4849,7.5485,7.469,7.5087,695631,0
1998-06-26,7.5402,7.6591,7.5087,7.6113,1691306,0
1998-06-29,7.6113,7.6906,7.6035,7.6433,540176,0
1998-06-30,7.6906,7.7855,7.5087,7.5087,784102,0
1998-07-01,7.5562,7.7224,7.5562,7.6667,1216094,0
1998-07-02,7.7144,7.7144,7.6433,7.6591,337704,0
1998-07-06,7.6195,7.6667,7.6113,7.6667,1292433,0
1998-07-07,7.6433,7.7463,7.6433,7.6829,485329,0
1998-07-08,7.754,7.9203,7.7381,7.8569,652912,0
1998-07-09,7.841,7.936,7.8252,7.8252,519450,0
1998-07-10,7.8013,7.9203,7.8013,7.8331,413539,0
1998-07-13,7.8252,7.8569,7.7855,7.7855,1216600,0
1998-07-14,7.7855,7.936,7.7855,7.9203,419350,0
1998-07-15,7.9203,7.936,7.8252,7.8569,607416,0
1998-07-16,7.8173,7.8252,7.7463,7.7934,657209,0
1998-07-17,7.8173,7.9675,7.754,7.936,537650,0
1998-07-20,7.9597,8.0152,7.8886,7.9597,631430,0
1998-07-21,7.936,7.9436,7.754,7.7934,965344,0
1998-07-22,7.8013,7.8252,7.6667,7.6667,1136723,0
1998-07-23,7.6433,7.6591,7.6035,7.6035,1520942,0
1998-07-24,7.6035,7.6667,7.5798,7.5798,969641,0
1998-07-27,7.5798,7.6035,7.5008,7.5485,543970,0
1998-07-28,7.5087,7.5485,7.4216,7.469,459038,0
1998-07-29,7.5087,7.5402,7.4056,7.5402,896838,0
1998-07-30,7.5246,7.7224,7.4849,7.7224,549022,0
1998-07-31,7.6906,7.754,7.5643,7.5798,586941,0
1998-08-03,7.5798,7.7144,7.5562,7.5562,533101,0
1998-08-04,7.5798,7.6195,7.2713,7.2793,718128,0
1998-08-05,7.3345,7.4849,7.3109,7.3109,774494,0
1998-08-06,7.3109,7.4455,7.3109,7.3663,1601068,0
1998-08-07,7.3269,7.4056,7.2713,7.2872,617782,0
1998-08-10,7.2872,7.4455,7.2555,7.4216,1147846,0
1998-08-11,7.4296,7.4296,7.2872,7.3028,1580341,0
1998-08-12,7.2872,7.6195,7.2872,7.5562,862715,0
1998-08-13,7.5562,7.6195,7.5087,7.5087,428451,0
1998-08-14,7.5087,7.6355,7.5087,7.5798,561917,0
1998-08-17,7.6035,7.7381,7.5246,7.5798,904174,0
1998-08-18,7.5798,7.6355,7.5562,7.5957,713327,0
1998-08-19,7.6195,7.7381,7.6113,7.6433,496953,0
1998-08-20,7.6906,7.841,7.5246,7.5562,467124,0
1998-08-21,7.5246,7.6433,7.4056,7.6355,736581,0
1998-08-24,7.6355,7.7855,7.6035,7.6195,1172620,0
1998-08-25,7.6195,7.8252,7.6195,7.7463,389780,0
1998-08-26,7.6986,7.6986,7.5798,7.6667,370567,0
1998-08-27,7.5798,7.6035,7.3345,7.4296,915039,0
1998-08-28,7.4296,7.5643,7.2713,7.2872,1498441,0
1998-08-31,7.3345,7.3507,6.9548,6.9787,989356,0
1998-09-01,6.9548,7.1764,6.8678,7.1527,1954696,0
1998-09-02,7.1368,7.3345,7.1211,7.3109,965597,0
1998-09-03,7.3028,7.3109,7.1449,7.216,1671087,0
1998-09-04,7.1999,7.4216,7.1999,7.3028,1034101,0
1998-09-08,7.3739,7.6906,7.3739,7.6829,854372,0
1998-09-09,7.6829,7.7381,7.3901,7.4216,635978,0
1998-09-10,7.2713,7.3028,7.2237,7.2713,911503,0
1998-09-11,7.2872,7.6829,7.2793,7.5957,842744,0
1998-09-14,7.6906,7.8487,7.6906,7.8173,609436,0
1998-09-15,7.8093,7.8487,7.6748,7.7065,589722,0
1998-09-16,7.6906,7.8252,7.6748,7.8173,791940,0
1998-09-17,7.7698,7.7698,7.6035,7.6274,799017,0
1998-09-18,7.6748,7.762,7.5798,7.7065,896592,0
1998-09-21,7.6591,7.7144,7.5165,7.6591,537903,0
1998-09-22,7.5798,7.7463,7.5798,7.6829,696644,0
1998-09-23,7.7302,7.928,7.5957,7.8727,964077,0
1998-09-24,8.0073,8.0073,7.5402,7.5798,859427,0
1998-09-25,7.6035,7.7144,7.4927,7.7065,688048,0
1998-09-28,7.6906,7.8648,7.6829,7.7463,907965,0
1998-09-29,7.7934,7.841,7.6591,7.7463,1053054,0
1998-09-30,7.7463,7.7463,7.4138,7.4216,357170,0
1998-10-01,7.3901,7.4374,7.2237,7.2793,1217360,0
1998-10-02,7.3109,7.3507,7.0421,7.0657,3636910,0
1998-10-05,7.097,7.1527,6.8678,7.026,893303,0
1998-10-06,7.0657,7.0816,6.6857,6.6938,943855,0
1998-10-07,6.6224,6.8204,6.5038,6.7017,830110,0
1998-10-08,6.6224,6.8204,6.3376,6.757,2573489,0
1998-10-09,6.7964,6.9627,6.6857,6.8757,1625586,0
1998-10-12,6.9152,7.2237,6.8916,7.1685,1442833,0
1998-10-13,7.1449,7.2237,6.9707,7.0023,762365,0
1998-10-14,6.947,7.5402,6.9152,7.4138,1627608,0
1998-10-15,7.5165,7.7855,7.4849,7.7463,728238,0
1998-10-16,7.8487,8.0073,7.8252,7.9836,1265384,0
1998-10-19,7.9993,8.0073,7.6906,7.7144,522481,0
1998-10-20,7.6906,7.6906,7.3901,7.5402,735062,0
1998-10-21,7.5562,7.8173,7.5246,7.8093,538407,0
1998-10-22,7.8487,7.9436,7.841,7.9203,672883,0
1998-10-23,7.8964,8.0547,7.8727,8.0308,831371,0
1998-10-26,8.0308,8.4106,8.0308,8.2287,1167058,0
1998-10-27,8.2763,8.458,8.2763,8.3633,1299767,0
1998-10-28,8.2997,8.2997,7.9436,8.0073,560145,0
1998-10-29,8.0308,8.0547,7.8093,7.8964,568742,0
1998-10-30,7.8964,8.1418,7.8964,8.039,1058111,0
1998-11-02,8.039,8.0627,7.8727,7.9836,594524,0
1998-11-03,8.0073,8.0308,7.9203,7.9436,386745,0
1998-11-04,7.9836,8.2287,7.9836,8.1099,384722,0
1998-11-05,8.0783,8.2444,8.0783,8.2207,364501,0
1998-11-06,8.2128,8.2763,8.1734,8.2128,212835,0
1998-11-09,8.2444,8.2444,8.039,8.1179,379668,0
1998-11-10,8.0862,8.0862,7.9597,7.9597,256317,0
1998-11-11,7.9597,7.9756,7.7144,7.8252,342002,0
1998-11-12,7.8487,8.1099,7.841,8.1099,511363,0
1998-11-13,8.1494,8.3633,8.1494,8.3396,561160,0
1998-11-16,8.3396,8.3791,8.039,8.1653,462576,0
1998-11-17,8.2128,8.3396,8.1734,8.3237,411518,0
1998-11-18,8.3633,8.4028,8.2681,8.3317,286391,0
1998-11-19,8.3317,8.3317,8.1418,8.2287,224715,0
1998-11-20,8.3237,8.4028,8.2997,8.3868,559643,0
1998-11-23,8.4028,8.5451,8.3868,8.4738,604384,0
1998-11-24,8.5214,8.6563,8.4028,8.4028,419856,0
1998-11-25,8.3868,8.4345,8.3868,8.4184,206514,0
1998-11-27,8.4184,8.4184,8.2763,8.2763,82909,0
1998-11-30,8.2287,8.2763,8.0627,8.0627,423393,0
1998-12-01,8.039,8.0862,7.8727,7.9756,291954,0
1998-12-02,7.928,8.0073,7.8964,7.9836,506811,0
1998-12-03,7.9436,7.9756,7.8487,7.8648,459038,0
1998-12-04,7.8964,7.9993,7.8487,7.8805,228257,0
1998-12-07,7.8487,8.1099,7.8487,8.0942,295490,0
1998-12-08,8.0547,8.0547,7.762,7.841,631934,0
1998-12-09,7.8252,7.8252,7.6113,7.7302,1174892,0
1998-12-10,7.7302,7.7302,7.5798,7.6113,1171858,0
1998-12-11,7.6035,7.6035,7.3663,7.469,857154,0
1998-12-14,7.4216,7.4216,7.2872,7.3345,541443,0
1998-12-15,7.3345,7.6355,7.3345,7.6195,634715,0
1998-12-16,7.5957,7.6355,7.4455,7.5246,360709,0
1998-12-17,7.5402,7.6829,7.5402,7.5798,424659,0
1998-12-18,7.4849,7.8569,7.4849,7.6591,516923,0
1998-12-21,7.6113,7.9912,7.6113,7.7698,601855,0
1998-12-22,7.8093,7.8569,7.6748,7.7855,313693,0
1998-12-23,7.7144,7.8173,7.6195,7.8093,483306,0
1998-12-24,7.7381,7.8093,7.7144,7.7463,161520,0
1998-12-28,7.7302,7.8805,7.6195,7.8805,381435,0
1998-12-29,7.9203,8.2052,7.8569,8.1653,688048,0
1998-12-30,8.1653,8.2603,8.1259,8.1653,439067,0
1998-12-31,8.1893,8.2207,8.1259,8.1259,335686,0
1999-01-04,8.1653,8.49,8.0547,8.0942,967617,0
1999-01-05,8.0942,8.1576,8.0547,8.1099,611459,0
1999-01-06,8.1259,8.2997,8.0862,8.2763,594020,0
1999-01-07,8.2366,8.3947,8.1893,8.3553,684005,0
1999-01-08,8.2207,8.6004,8.2207,8.3947,771720,0
1999-01-11,8.3868,8.4028,8.1259,8.2681,620055,0
1999-01-12,8.1893,8.2366,8.1259,8.1259,520208,0
1999-01-13,8.0308,8.1576,7.9912,8.0783,815951,0
1999-01-14,8.1653,8.1653,7.7855,7.9203,563184,0
1999-01-15,7.9203,8.0783,7.9042,8.0704,290691,0
1999-01-19,8.0704,8.0704,7.762,7.8252,614240,0
1999-01-20,7.8727,8.2603,7.762,8.039,491394,0
1999-01-21,7.9436,8.1653,7.7934,7.8964,334421,0
1999-01-22,7.8569,7.8727,7.7302,7.762,360202,0
1999-01-25,7.762,7.9436,7.7381,7.8093,453475,0
1999-01-26,7.8093,7.8252,7.5957,7.6748,641033,0
1999-01-27,7.6906,7.7463,7.5562,7.5643,281336,0
1999-01-28,7.6113,7.762,7.5957,7.7144,365260,0
1999-01-29,7.6906,7.9436,7.5485,7.9203,1576802,0
1999-02-01,7.936,7.9993,7.841,7.8727,834910,0
1999-02-02,7.9597,7.9597,7.6195,7.6748,360202,0
1999-02-03,7.7065,7.7381,7.5643,7.6355,304596,0
1999-02-04,7.6035,7.7381,7.4849,7.5008,282095,0
1999-02-05,7.4849,7.5562,7.469,7.5402,617782,0
1999-02-08,7.5798,7.6906,7.5485,7.5643,368547,0
1999-02-09,7.5643,7.5798,7.3345,7.4455,490131,0
1999-02-10,7.4455,7.6355,7.4455,7.6113,374102,0
1999-02-11,7.5957,7.7855,7.5798,7.6433,330122,0
1999-02-12,7.6906,7.7302,7.2633,7.3739,589722,0
1999-02-16,7.3345,7.5246,7.3345,7.4138,466368,0
1999-02-17,7.3663,7.5087,7.295,7.3901,1013876,0
1999-02-18,7.3739,7.4138,7.2793,7.3187,492911,0
1999-02-19,7.3424,7.4455,7.2793,7.4216,320013,0
1999-02-22,7.5798,8.039,7.5008,8.0308,1167815,0
1999-02-23,8.0547,8.1576,7.8173,8.1418,756295,0
1999-02-24,8.1418,8.2366,8.0862,8.0862,967366,0
1999-02-25,8.0704,8.0704,7.8569,8.0308,567475,0
1999-02-26,8.0942,8.2128,8.0073,8.1893,424154,0
1999-03-01,8.2052,8.6162,8.0783,8.5536,1136976,0
1999-03-02,8.5842,8.6881,8.3868,8.6082,994160,0
1999-03-03,8.7509,8.8464,8.6647,8.7824,1316445,0
1999-03-04,8.8536,9.0582,8.6957,9.0508,1542677,0
1999-03-05,9.0508,9.3197,9.0205,9.3197,1196377,0
1999-03-08,9.3197,9.3197,9.0055,9.0582,1296731,0
1999-03-09,9.0582,9.1079,8.9883,9.0582,1116505,0
1999-03-10,9.1079,9.1309,9.0205,9.0356,955486,0
1999-03-11,9.0055,9.0918,8.8853,9.0582,941079,0
1999-03-12,9.0582,9.1156,9.0055,9.0508,1166045,0
1999-03-15,8.9806,9.1156,8.9721,8.9806,679709,0
1999-03-16,8.9806,9.0205,8.8536,8.8769,665049,0
1999-03-17,8.8769,8.8769,8.7353,8.7739,559136,0
1999-03-18,8.7353,8.9562,8.7353,8.9412,706505,0
1999-03-19,9.0669,9.1156,8.8927,8.9412,1035111,0
1999-03-22,8.9171,8.9171,8.6398,8.6563,532849,0
1999-03-23,8.6719,8.6719,8.3317,8.3317,586941,0
1999-03-24,8.3396,8.4738,8.3317,8.4738,894566,0
1999-03-25,8.4345,8.5691,8.4345,8.5137,316473,0
1999-03-26,8.4738,8.4738,8.3633,8.4505,588459,0
1999-03-29,8.5294,8.6398,8.4738,8.5925,843251,0
1999-03-30,8.5691,8.5691,8.1893,8.2128,968127,0
1999-03-31,8.4738,8.6162,8.4345,8.5925,635475,0
1999-04-01,8.6398,8.6398,8.3396,8.49,527285,0
1999-04-05,8.5691,8.7116,8.5691,8.6563,712820,0
1999-04-06,8.7353,8.9171,8.7353,8.9171,737339,0
1999-04-07,8.9562,9.0669,8.822,9.0356,1224691,0
1999-04-08,9.0669,9.1857,8.9171,8.9721,1014635,0
1999-04-09,9.2012,9.2012,8.9883,9.0582,476225,0
1999-04-12,9.0205,9.1386,9.0055,9.0582,596040,0
1999-04-13,9.0205,9.0582,8.9171,9.0055,670605,0
1999-04-14,9.0119,9.2012,8.9562,8.9806,807358,0
1999-04-15,9.0205,9.0669,8.9562,9.0055,580874,0
1999-04-16,9.0669,9.1471,9.0508,9.1386,572787,0
1999-04-19,9.2252,9.376,9.2012,9.376,1013118,0
1999-04-20,9.3926,9.3926,9.1925,9.274,818482,0
1999-04-21,9.2493,9.2671,9.1925,9.2493,663023,0
1999-04-22,9.2493,9.2817,9.0918,9.2176,673385,0
1999-04-23,9.274,9.274,9.1309,9.2417,317990,0
1999-04-26,9.2417,9.2417,9.0205,9.0744,400394,0
1999-04-27,9.1156,9.2493,8.9806,9.2417,796997,0
1999-04-28,9.1925,9.3363,9.1704,9.2417,584920,0
1999-04-29,9.274,9.369,9.0508,9.0918,738603,0
1999-04-30,9.0669,9.0669,8.6245,8.7353,695127,0
1999-05-03,8.68,8.8536,8.6162,8.7509,679709,0
1999-05-04,8.7989,8.7989,8.4345,8.5137,755033,0
1999-05-05,8.5137,8.5294,8.4738,8.4977,357422,0
1999-05-06,8.5294,8.5294,8.2524,8.3396,471168,0
1999-05-07,8.2997,8.4738,8.2997,8.458,430223,0
1999-05-10,8.4738,8.5691,8.2763,8.3791,413032,0
1999-05-11,8.3791,8.5137,8.2997,8.49,332650,0
1999-05-12,8.5691,8.7353,8.4345,8.6563,480268,0
1999-05-13,8.6082,8.6082,8.3633,8.4738,636992,0
1999-05-14,8.5137,8.5137,8.3553,8.458,576574,0
1999-05-17,8.4977,8.5925,8.4738,8.4738,598065,0
1999-05-18,8.4738,8.5608,8.4106,8.5294,770957,0
1999-05-19,8.5294,8.5608,8.5294,8.5372,504031,0
1999-05-20,8.5372,8.7187,8.5372,8.6082,315210,0
1999-05-21,8.5842,8.7187,8.5842,8.6398,535882,0
1999-05-24,8.6398,8.6957,8.5451,8.6082,407978,0
1999-05-25,8.6082,8.8703,8.6082,8.6245,1209775,0
1999-05-26,8.6719,8.7906,8.6398,8.7116,586941,0
1999-05-27,8.7116,8.7989,8.6245,8.6245,739362,0
1999-05-28,8.6245,8.7509,8.6245,8.7353,488864,0
1999-06-01,8.8853,8.8853,8.5608,8.7353,513130,0
1999-06-02,8.68,8.8927,8.6082,8.8927,650897,0
1999-06-03,8.9412,9.0055,8.7353,8.9412,580620,0
1999-06-04,8.9562,8.9806,8.8703,8.9412,492406,0
1999-06-07,8.8927,9.0508,8.822,8.9412,714844,0
1999-06-08,8.9337,9.0582,8.8927,9.0356,854626,0
1999-06-09,9.0205,9.0918,9.0205,9.0669,640526,0
1999-06-10,9.0918,9.1156,9.0205,9.0508,827330,0
1999-06-11,9.0508,9.1156,9.0119,9.0582,580874,0
1999-06-14,9.1615,9.376,9.1615,9.2953,3002447,0
1999-06-15,9.2953,9.3926,9.0582,9.1386,1337425,0
1999-06-16,9.2176,9.3197,8.8536,8.8927,2437746,0
1999-06-17,8.8536,9.1156,8.7187,9.0918,1727961,0
1999-06-18,9.0508,9.1156,8.8853,8.9412,1756017,0
1999-06-21,8.9721,9.0356,8.9412,9.0356,412272,0
1999-06-22,9.0356,9.1386,9.0356,9.0918,707765,0
1999-06-23,9.0669,9.1079,8.9806,9.0918,713327,0
1999-06-24,9.0582,9.0582,8.8137,8.8927,397360,0
1999-06-25,8.9337,8.9806,8.8536,8.8927,433759,0
1999-06-28,8.8927,9.1156,8.8927,9.0508,614999,0
1999-06-29,9.0205,9.0205,8.8853,8.9883,504788,0
1999-06-30,9.0055,9.1156,8.9337,9.1156,1088950,0
1999-07-01,9.0205,9.0744,8.8074,9.0508,808368,0
1999-07-02,9.0508,9.0508,8.9337,9.0055,1009830,0
1999-07-06,9.0205,9.1704,9.0055,9.1156,582135,0
1999-07-07,9.1615,9.4691,9.0582,9.4691,1709763,0
1999-07-08,9.4384,9.528,9.2953,9.528,1006796,0
1999-07-09,9.528,9.646,9.4083,9.528,1472406,0
1999-07-12,9.477,9.519,9.369,9.477,2219604,0
1999-07-13,9.4384,9.796,9.4384,9.741,1560371,0
1999-07-14,9.732,9.835,9.536,9.812,1191320,0
1999-07-15,9.787,10.3,9.787,10.247,1122568,0
1999-07-16,10.263,10.714,10.247,10.507,1346779,0
1999-07-19,10.459,10.666,10.326,10.468,2074260,0
1999-07-20,10.484,10.507,10.356,10.468,1472909,0
1999-07-21,10.507,10.516,10.398,10.484,722681,0
1999-07-22,10.507,10.64,10.468,10.507,997950,0
1999-07-23,10.507,10.539,10.39,10.398,1150882,0
1999-07-26,10.3,10.484,10.278,10.451,484565,0
1999-07-27,10.451,10.674,10.435,10.597,744420,0
1999-07-28,10.64,10.729,10.309,10.326,836425,0
1999-07-29,10.278,10.278,9.969,10.042,1333889,0
1999-07-30,10.072,10.096,9.939,9.961,869035,0
1999-08-02,9.915,10.215,9.89,10.143,451454,0
1999-08-03,10.096,10.112,9.961,9.984,565960,0
1999-08-04,9.984,10.168,9.961,9.961,551300,0
1999-08-05,9.961,10.143,9.961,10.072,769445,0
1999-08-06,10.072,10.168,9.991,10,561160,0
1999-08-09,10.034,10.19,10,10.042,582643,0
1999-08-10,10.018,10.042,9.709,9.835,736076,0
1999-08-11,9.812,9.984,9.748,9.778,771720,0
1999-08-12,9.778,9.866,9.732,9.787,328606,0
1999-08-13,9.835,10.079,9.835,10.056,524505,0
1999-08-16,10.112,10.112,10.018,10.079,332650,0
1999-08-17,10.256,10.256,10.096,10.247,294985,0
1999-08-18,10.198,10.198,10.042,10.096,380424,0
1999-08-19,10.143,10.263,10.056,10.263,496452,0
1999-08-20,10.256,10.293,10.176,10.293,235080,0
1999-08-23,10.333,10.729,10.333,10.632,945879,0
1999-08-24,10.648,10.847,10.597,10.729,614999,0
1999-08-25,10.776,10.792,10.666,10.69,514142,0
1999-08-26,10.729,10.745,10.499,10.499,578598,0
1999-08-27,10.524,10.555,10.168,10.198,623591,0
1999-08-30,10.198,10.198,9.961,10.034,976468,0
1999-08-31,10.072,10.19,10.072,10.143,332146,0
1999-09-01,9.732,9.741,8.8074,9.2953,3156383,0
1999-09-02,8.9806,8.9806,8.2923,8.3791,5493528,0
1999-09-03,8.4738,8.5691,8.3868,8.5214,3116698,0
1999-09-07,8.5691,8.6317,8.3396,8.458,2036848,0
1999-09-08,8.5054,8.6162,8.3791,8.4265,1998426,0
1999-09-09,8.4345,8.6479,8.4345,8.6162,952955,0
1999-09-10,8.6162,8.7906,8.6162,8.6479,1894537,0
1999-09-13,8.6647,8.7582,8.6479,8.6881,903160,0
1999-09-14,8.6881,8.6881,8.4028,8.4106,1220137,0
1999-09-15,8.3633,8.4028,8.1022,8.2524,1468867,0
1999-09-16,8.2524,8.3633,8.2128,8.3396,1006037,0
1999-09-17,8.2128,8.3076,8.1972,8.2128,1072266,0
1999-09-20,8.2524,8.2524,8.0073,8.1259,737087,0
1999-09-21,8.0465,8.1893,7.9436,7.9836,509593,0
1999-09-22,8.0073,8.1179,7.936,7.936,569248,0
1999-09-23,7.9519,7.9519,7.7381,7.7463,481786,0
1999-09-24,7.7698,7.8252,7.5719,7.5877,763880,0
1999-09-27,7.6829,7.6986,7.5485,7.5643,1805055,0
1999-09-28,7.5324,7.5485,7.4216,7.5087,1032832,0
1999-09-29,7.4927,7.6113,7.4927,7.5643,1274486,0
1999-09-30,7.6035,8.0232,7.5643,7.9675,1386716,0
1999-10-01,7.9203,8.0704,7.841,8.0704,1084149,0
1999-10-04,8.1418,8.2287,8.0465,8.0942,794970,0
1999-10-05,8.0942,8.2128,8.0942,8.1418,531332,0
1999-10-06,8.1418,8.6479,8.1418,8.5771,1371803,0
1999-10-07,8.5294,8.5842,8.3076,8.3237,790674,0
1999-10-08,8.2287,8.2997,8.1972,8.2681,888753,0
1999-10-11,8.2287,8.2763,8.0073,8.0465,366017,0
1999-10-12,7.9519,7.9675,7.7855,7.8569,824295,0
1999-10-13,7.8805,7.8805,7.6829,7.6829,527285,0
1999-10-14,7.6591,7.7463,7.4927,7.5485,794216,0
1999-10-15,7.3583,7.3583,7.1527,7.2713,1398849,0
1999-10-18,7.2713,7.2872,7.113,7.2316,480268,0
1999-10-19,7.3583,7.4056,7.0895,7.0895,744925,0
1999-10-20,7.1764,7.3583,7.026,7.0895,897349,0
1999-10-21,7.0341,7.1527,6.9707,7.1289,841734,0
1999-10-22,7.2397,7.6433,7.2316,7.5719,973178,0
1999-10-25,7.5324,7.5877,7.4374,7.5087,589217,0
1999-10-26,7.4532,7.5485,7.2397,7.3269,1174132,0
1999-10-27,7.295,7.3345,7.0341,7.1449,1526499,0
1999-10-28,7.2316,7.6829,7.2316,7.6829,821516,0
1999-10-29,7.7302,7.8964,7.6433,7.8093,688048,0
1999-11-01,7.841,7.841,7.6113,7.6355,486086,0
1999-11-02,7.6355,7.8648,7.5877,7.5877,859933,0
1999-11-03,7.6113,7.6667,7.4056,7.4532,379161,0
1999-11-04,7.4769,7.5246,7.3345,7.3663,841988,0
1999-11-05,7.3663,7.8093,7.3663,7.754,1147846,0
1999-11-08,7.7144,7.8093,7.4927,7.5324,710546,0
1999-11-09,7.5324,7.5643,7.4056,7.4216,860694,0
1999-11-10,7.3823,7.4849,7.3823,7.4374,471168,0
1999-11-11,7.4216,7.5485,7.3109,7.3269,577838,0
1999-11-12,7.3823,7.936,7.3345,7.8569,1419577,0
1999-11-15,7.9836,8.3396,7.9836,8.3396,1198651,0
1999-11-17,8.3076,9.0205,8.3076,8.9883,1817189,0
1999-11-18,8.9883,9.0744,8.6004,8.7824,1683977,0
1999-11-19,8.7353,8.8927,8.6082,8.6563,867266,0
1999-11-22,8.6957,8.6957,8.4345,8.4505,944362,0
1999-11-23,8.3396,8.3396,8.1734,8.2524,1195616,0
1999-11-24,8.2287,8.2997,8.1972,8.1972,761356,0
1999-11-26,8.2366,8.2366,8.1576,8.2128,336444,0
1999-11-29,8.2128,8.2128,7.8964,7.9042,664291,0
1999-11-30,7.8648,7.9912,7.8569,7.8805,1123580,0
1999-12-01,7.8648,7.936,7.841,7.8805,938044,0
1999-12-02,7.9203,8.0704,7.7934,7.8648,835669,0
1999-12-03,7.9042,8.458,7.9042,8.458,2356608,0
1999-12-06,8.4106,8.5054,8.3396,8.4505,530320,0
1999-12-07,8.4345,8.482,8.2763,8.4505,1050273,0
1999-12-08,8.4505,8.6647,8.4505,8.5372,900885,0
1999-12-09,8.5536,8.6317,8.4977,8.5137,509844,0
1999-12-10,8.5536,8.5771,8.4184,8.4345,780313,0
1999-12-13,8.4184,8.4345,8.3553,8.4106,463333,0
1999-12-14,8.4345,8.4505,8.0547,8.0783,785116,0
1999-12-15,7.9912,8.0547,7.6113,7.6829,1167562,0
1999-12-16,7.8886,7.936,7.6113,7.8964,1340203,0
1999-12-17,7.9436,8.2681,7.8886,8.1179,1159220,0
1999-12-20,8.1179,8.1653,7.9675,8.0152,413790,0
1999-12-21,7.936,8.0704,7.9121,8.0232,687292,0
1999-12-22,7.9912,8.0152,7.841,7.8805,320771,0
1999-12-23,7.9203,8.0232,7.8964,8.0232,487852,0
1999-12-27,8.0152,8.0942,7.9675,7.9675,516923,0
1999-12-28,7.9912,8.1418,7.9836,7.9912,479006,0
1999-12-29,7.9519,8.0547,7.8805,7.8964,389780,0
1999-12-30,7.8648,8.2207,7.8648,8.0942,426431,0
1999-12-31,8.0704,8.1893,8.0547,8.0704,241649,0
2000-01-03,8.0232,8.0942,7.6906,7.7144,600339,0
2000-01-04,7.7934,8.2128,7.4056,7.5087,2651344,0
2000-01-05,7.5643,8.2763,7.5643,8.2128,3143747,0
2000-01-06,8.1179,8.1893,7.8648,8.1337,1025755,0
2000-01-07,8.1494,8.482,8.1494,8.4028,967617,0
2000-01-10,8.3868,8.4184,8.2444,8.3396,533608,0
2000-01-11,8.2997,8.8536,8.2681,8.7906,1444095,0
2000-01-12,8.7906,8.9002,8.6082,8.7582,1105886,0
2000-01-13,8.7353,8.7582,8.5536,8.7353,775004,0
2000-01-14,8.7187,8.7187,8.5372,8.5925,821516,0
2000-01-18,8.5691,8.6082,8.482,8.5137,689313,0
2000-01-19,8.482,8.6082,8.4505,8.4661,964837,0
2000-01-20,8.3711,8.3868,8.2444,8.3474,456254,0
2000-01-21,8.3474,8.3474,8.1418,8.2923,1049770,0
2000-01-24,8.3317,8.3474,8.0547,8.0783,744166,0
2000-01-25,8.1022,8.1022,7.8569,8.0232,1102346,0
2000-01-26,8.0704,8.1893,7.9912,8.0627,800281,0
2000-01-27,8.0704,8.2287,7.9836,8.0783,945879,0
2000-01-28,8.0547,8.0704,7.841,8.0704,865247,0
2000-01-31,8.0704,8.0704,7.936,7.9519,684764,0
2000-02-01,7.9519,8.1179,7.8173,7.8569,1193849,0
2000-02-02,7.8173,8.2444,7.8093,8.2128,1069487,0
2000-02-03,8.2207,8.4265,8.2207,8.3711,1665523,0
2000-02-04,8.3317,8.482,8.2287,8.482,978993,0
2000-02-07,8.4184,8.4265,8.3553,8.3868,935767,0
2000-02-08,8.3711,8.4661,8.316,8.3553,1046736,0
2000-02-09,8.3396,8.3396,7.8964,7.9436,891532,0
2000-02-10,7.936,7.9836,7.8093,7.9519,1206996,0
2000-02-11,7.9436,8.0232,7.936,7.9675,691838,0
2000-02-14,7.9675,7.9912,7.8886,7.8886,1037888,0
2000-02-15,7.9203,8.0073,7.8173,8.0073,791183,0
2000-02-16,7.9836,8.1022,7.8886,7.9203,1104621,0
2000-02-17,7.936,7.936,7.4849,7.5087,1150625,0
2000-02-18,7.5402,7.6667,7.2872,7.4455,916812,0
2000-02-22,7.4455,7.6035,7.3663,7.4612,743407,0
2000-02-23,7.4138,7.6035,7.4138,7.5087,937537,0
2000-02-24,7.5877,7.841,7.5877,7.841,2149335,0
2000-02-25,7.8173,8.0783,7.8173,7.9121,1173880,0
2000-02-28,7.8886,7.8964,7.6355,7.6829,652156,0
2000-02-29,7.7302,8.1418,7.6113,8.0942,1396573,0
2000-03-01,8.1418,8.2128,8.0073,8.0704,1197642,0
2000-03-02,8.0704,8.1179,7.7934,8.1022,749979,0
2000-03-03,8.0942,8.2923,8.0942,8.2763,1393539,0
2000-03-06,8.1893,8.2997,8.0704,8.2603,1164781,0
2000-03-07,8.2287,8.2287,7.841,7.841,515911,0
2000-03-08,7.8648,7.9519,7.6986,7.8173,804833,0
2000-03-09,7.7777,8.0547,7.7777,8.0073,872072,0
2000-03-10,7.9836,8.1653,7.9203,7.9756,643814,0
2000-03-13,7.928,7.9436,7.7934,7.8093,538661,0
2000-03-14,7.7463,7.7934,7.5957,7.6113,575063,0
2000-03-15,7.6591,7.928,7.6195,7.7777,1358657,0
2000-03-16,8.0308,8.5372,7.9597,8.3791,2778488,0
2000-03-17,8.3791,8.7582,8.3396,8.3396,1950403,0
2000-03-20,8.3396,8.3633,8.0308,8.1179,717625,0
2000-03-21,8.1576,8.5925,8.1494,8.4028,1788880,0
2000-03-22,8.3396,8.3553,8.0308,8.1972,936778,0
2000-03-23,8.2366,8.3553,8.1337,8.2128,2498416,0
2000-03-24,8.3553,8.49,7.8727,7.9436,2301504,0
2000-03-27,7.9756,8.6082,7.9756,8.3633,2133916,0
2000-03-28,8.2997,8.5771,8.2839,8.4028,1613454,0
2000-03-29,8.4028,8.4505,8.2287,8.2763,763121,0
2000-03-30,8.2839,8.3633,8.2128,8.2366,722681,0
2000-03-31,8.1972,8.3947,8.1179,8.3076,898105,0
2000-04-03,8.3076,8.49,8.3076,8.482,640526,0
2000-04-04,8.4505,8.4738,8.2052,8.2524,917063,0
2000-04-05,8.2128,8.458,8.1809,8.458,912765,0
2000-04-06,8.458,8.5372,8.3553,8.4345,815195,0
2000-04-07,8.5214,8.6245,8.4265,8.5925,1196632,0
2000-04-10,8.6647,9.0055,8.6317,8.9252,1424125,0
2000-04-11,8.9171,9.0669,8.6881,8.7028,818735,0
2000-04-12,8.7989,9.1925,8.7989,8.9497,1397838,0
2000-04-13,8.9171,8.9968,8.7353,8.7989,936021,0
2000-04-14,8.7028,8.7028,8.0152,8.039,1323522,0
2000-04-17,8.0547,8.2997,8.0547,8.2524,1216852,0
2000-04-18,8.2052,8.3076,7.8886,7.9993,1716081,0
2000-04-19,8.0152,8.1259,7.9836,8.1022,887486,0
2000-04-20,8.0547,8.3947,7.9836,8.3237,952198,0
2000-04-24,8.2681,8.4738,8.2524,8.4505,737339,0
2000-04-25,8.3791,8.5771,8.3633,8.5214,615758,0
2000-04-26,8.4265,8.4265,8.1179,8.1494,582896,0
2000-04-27,7.9436,7.9436,7.754,7.928,1091223,0
2000-04-28,7.8173,7.8331,7.4296,7.762,1890241,0
2000-05-01,7.7224,7.9042,7.5246,7.9042,1344503,0
2000-05-02,7.4612,7.4769,6.1555,6.5196,12569931,0
2000-05-03,6.5117,6.7097,6.1161,6.1555,4905831,0
2000-05-04,6.0925,6.2666,6.0687,6.1872,3199857,0
2000-05-05,6.132,6.1635,5.863,5.942,3340657,0
2000-05-08,5.9184,6.0687,5.9029,5.9736,1858645,0
2000-05-09,5.9974,6.0291,5.602,5.7048,3058559,0
2000-05-10,5.7048,5.8787,5.6333,5.7759,2451143,0
2000-05-11,5.942,6.1717,5.8787,6.132,2823481,0
2000-05-12,6.0925,6.1161,5.9895,6.0449,1596519,0
2000-05-15,6.1954,6.496,6.0449,6.1635,3003963,0
2000-05-16,6.1635,6.1954,6.0291,6.0925,2227947,0
2000-05-17,6.0449,6.0449,5.8787,5.9184,971662,0
2000-05-18,5.871,5.9895,5.7679,5.8232,1944334,0
2000-05-19,5.7362,5.8232,5.6652,5.7048,1399357,0
2000-05-22,5.7048,5.7602,5.4989,5.5624,866508,0
2000-05-23,5.5388,5.5624,5.2934,5.3721,2631876,0
2000-05-24,5.4199,5.594,5.4199,5.5624,3466290,0
2000-05-25,5.5465,5.6492,5.3407,5.3804,1511840,0
2000-05-26,5.3646,5.4516,5.246,5.3089,2064911,0
2000-05-30,5.3804,5.5783,5.3407,5.57,990116,0
2000-05-31,5.4753,5.7759,5.4753,5.7362,1735038,0
2000-06-01,5.7362,6.1005,5.7205,6.0607,1578574,0
2000-06-02,6.0291,6.2583,5.9974,6.0291,1058111,0
2000-06-05,6.0291,6.1717,5.7759,5.8787,1649854,0
2000-06-06,5.895,5.9029,5.7679,5.8391,814435,0
2000-06-07,5.8471,6.0687,5.8471,5.9895,994408,0
2000-06-08,5.9817,6.0531,5.8314,5.871,1204721,0
2000-06-09,5.1509,5.602,5.048,5.3721,14055728,0
2000-06-12,5.4357,5.5149,5.4357,5.4676,2490579,0
2000-06-13,5.4436,5.5149,5.3961,5.4753,1656175,0
2000-06-14,5.4753,5.5465,5.404,5.4436,1709763,0
2000-06-15,5.4436,5.594,5.4199,5.4909,2765093,0
2000-06-16,5.4909,5.594,5.4909,5.5388,1404410,0
2000-06-19,5.5388,5.6415,5.5307,5.6176,1241370,0
2000-06-20,5.5465,5.57,5.4909,5.5624,1242129,0
2000-06-21,5.5307,5.6889,5.4753,5.6176,1193091,0
2000-06-22,5.602,5.8391,5.602,5.8076,4480918,0
2000-06-23,5.8076,5.871,5.7998,5.8391,1842971,0
2000-06-26,5.8391,5.942,5.8314,5.9344,1284090,0
2000-06-27,6.0291,6.1797,6.0055,6.1005,2832581,0
2000-06-28,6.124,6.132,5.9344,5.942,1092489,0
2000-06-29,5.9657,6.235,5.9578,6.1635,1584890,0
2000-06-30,6.2508,6.306,6.0055,6.0687,1470890,0
2000-07-03,5.9974,6.2269,5.9263,6.14,789414,0
2000-07-05,5.942,6.1005,5.9344,5.9974,1111697,0
2000-07-06,5.9974,6.0531,5.9263,5.9344,2422332,0
2000-07-07,5.9817,6.0371,5.9657,5.9974,2708974,0
2000-07-10,5.9974,6.14,5.9657,5.9974,1398090,0
2000-07-11,6.0371,6.0531,5.942,5.942,1094510,0
2000-07-12,5.871,6.1005,5.871,5.9817,1637974,0
2000-07-13,5.9817,6.132,5.9657,6.124,824803,0
2000-07-14,6.1635,6.3217,6.1635,6.2192,1171858,0
2000-07-17,6.2029,6.2666,6.1084,6.1161,1670325,0
2000-07-18,6.0925,6.1635,6.0291,6.0687,938548,0
2000-07-19,6.1084,6.1635,5.9974,6.1084,1015392,0
2000-07-20,6.14,6.14,6.0055,6.0531,1084649,0
2000-07-21,6.0925,6.124,5.9817,5.9974,629911,0
2000-07-24,6.0687,6.1005,5.9344,5.9974,715349,0
2000-07-25,5.9817,5.9817,5.8868,5.9103,473442,0
2000-07-26,5.863,6.0291,5.7679,5.942,870553,0
2000-07-27,5.9344,6.0687,5.871,5.8868,1070243,0
2000-07-28,5.8868,5.9344,5.8391,5.863,809381,0
2000-07-31,5.863,6.0531,5.8471,5.9974,722681,0
2000-08-01,5.942,6.0531,5.942,6.0371,699173,0
2000-08-02,6.0371,6.0925,5.9974,6.0291,660751,0
2000-08-03,6.0371,6.0371,5.9974,6.0055,484565,0
2000-08-04,6.0371,6.1635,6.0214,6.0531,867014,0
2000-08-07,6.0291,6.0531,5.942,5.9578,688304,0
2000-08-08,5.9974,6.0531,5.9578,5.9974,2312120,0
2000-08-09,5.9974,6.0687,5.9974,6.0687,1097543,0
2000-08-10,6.0687,6.2269,6.0055,6.1954,1536358,0
2000-08-11,6.2192,6.235,6.1635,6.1635,467124,0
2000-08-14,6.1797,6.1797,6.0214,6.1084,497711,0
2000-08-15,6.1084,6.2743,6.0687,6.2269,635978,0
2000-08-16,6.2743,6.2743,6.0925,6.0925,453475,0
2000-08-17,6.1005,6.2029,6.0766,6.14,531332,0
2000-08-18,6.0766,6.0766,5.9578,6.0371,395844,0
2000-08-21,6.0214,6.2269,5.9974,6.1084,633200,0
2000-08-22,6.0687,6.2981,6.0291,6.2192,669850,0
2000-08-23,6.235,6.496,6.2192,6.4881,1847271,0
2000-08-24,6.5038,6.5196,6.3616,6.3616,691588,0
2000-08-25,6.2901,6.4092,6.2901,6.3695,444629,0
2000-08-28,6.393,6.496,6.3695,6.4248,535882,0
2000-08-29,6.4482,6.5038,6.4168,6.4482,645330,0
2000-08-30,6.4564,6.5906,6.4404,6.5038,516923,0
2000-08-31,6.5593,6.7728,6.5593,6.7173,1679681,0
2000-09-01,6.7414,6.757,6.6067,6.6464,821008,0
2000-09-05,6.654,6.7889,6.6464,6.757,1011851,0
2000-09-06,6.757,6.931,6.6938,6.757,1246175,0
2000-09-07,6.8204,6.8441,6.6857,6.757,509844,0
2000-09-08,6.7414,6.7889,6.654,6.6857,627892,0
2000-09-11,6.7017,6.8441,6.7017,6.757,2196857,0
2000-09-12,6.757,6.757,6.654,6.6938,1248955,0
2000-09-13,6.6149,6.6302,6.496,6.5514,2277997,0
2000-09-14,6.5434,6.5514,6.4248,6.4801,1358657,0
2000-09-15,6.4248,6.4404,6.3695,6.4092,1898579,0
2000-09-18,6.3297,6.4092,6.2743,6.314,868531,0
2000-09-19,6.3297,6.4801,6.3297,6.3376,1402135,0
2000-09-20,6.3297,6.4404,6.3297,6.4327,1145317,0
2000-09-21,6.4327,6.4404,6.3534,6.4248,1086168,0
2000-09-22,6.3695,6.4724,6.3695,6.4327,1050273,0
2000-09-25,6.4404,6.5988,6.4248,6.4404,796740,0
2000-09-26,6.5434,6.7017,6.5117,6.5117,921360,0
2000-09-27,6.5117,6.7017,6.5117,6.6857,1048253,0
2000-09-28,6.6938,6.9865,6.6938,6.9865,1426148,0
2000-09-29,6.9707,7.0577,6.8837,7.0023,970902,0
2000-10-02,7.0023,7.0341,6.8837,6.9627,763880,0
2000-10-03,6.9548,7.0421,6.8916,6.8993,769445,0
2000-10-04,6.8916,6.9627,6.7889,6.8204,573546,0
2000-10-05,6.8204,6.8757,6.8047,6.8125,767422,0
2000-10-06,6.7648,6.7728,6.5117,6.5277,912765,0
2000-10-09,6.575,6.6701,6.5593,6.6224,456254,0
2000-10-10,6.6149,6.654,6.5277,6.5514,482546,0
2000-10-11,6.5988,6.654,6.5828,6.6149,714084,0
2000-10-12,6.654,6.654,6.3376,6.3851,808368,0
2000-10-13,6.3616,6.5828,6.3616,6.5434,647604,0
2000-10-16,6.5434,6.5988,6.4248,6.5117,1066706,0
2000-10-17,6.5038,6.5593,6.4092,6.4327,775764,0
2000-10-18,6.3534,6.3616,5.9103,6.0449,2427383,0
2000-10-19,6.0925,6.5828,6.0766,6.5514,1502485,0
2000-10-20,6.5277,6.575,6.4724,6.5277,426934,0
2000-10-23,6.5277,6.5434,6.4011,6.4248,557618,0
2000-10-24,6.4248,6.5038,6.3851,6.4564,620558,0
2000-10-25,6.4404,6.496,6.4092,6.4404,609436,0
2000-10-26,6.4404,6.4724,6.3695,6.4248,655947,0
2000-10-27,6.4011,6.5988,6.3851,6.5277,642554,0
2000-10-30,6.5434,6.7889,6.5434,6.7889,817221,0
2000-10-31,6.757,6.8125,6.7173,6.7414,833396,0
2000-11-01,6.7334,6.8047,6.6857,6.7017,1021459,0
2000-11-02,6.7173,6.7334,6.5988,6.6149,1484284,0
2000-11-03,6.6149,6.6302,6.5434,6.5828,556609,0
2000-11-06,6.5514,6.6224,6.496,6.5828,858674,0
2000-11-07,6.4404,6.5828,6.314,6.4327,1022469,0
2000-11-08,6.4327,6.5038,6.3851,6.4327,1140767,0
2000-11-09,6.4327,6.496,6.3616,6.4092,897349,0
2000-11-10,6.4092,6.4092,6.314,6.3297,666310,0
2000-11-13,6.2901,6.3297,6.1954,6.2583,1112710,0
2000-11-14,6.2743,6.5038,6.2743,6.4092,3223374,0
2000-11-15,6.4011,6.4564,6.3695,6.4248,912008,0
2000-11-16,6.4248,6.4404,6.4092,6.4092,1817696,0
2000-11-17,6.4248,6.4801,6.4248,6.4248,1892516,0
2000-11-20,6.4248,6.4248,6.3534,6.3695,1200172,0
2000-11-21,6.3851,6.4327,6.3851,6.4092,683753,0
2000-11-22,6.4092,6.4248,6.3851,6.4011,886983,0
2000-11-24,6.4011,6.4801,6.4011,6.4564,279569,0
2000-11-27,6.5038,6.5038,6.4404,6.496,907965,0
2000-11-28,6.5038,6.5038,6.4404,6.496,1007556,0
2000-11-29,6.496,6.5117,6.211,6.5038,4592646,0
2000-11-30,6.4564,6.6857,6.3851,6.6464,1930937,0
2000-12-01,6.7017,6.9865,6.7017,6.8362,1571240,0
2000-12-04,6.8047,7.1052,6.7889,7.0421,1275245,0
2000-12-05,7.1289,7.2474,7.1052,7.1289,1392529,0
2000-12-06,7.1527,7.3901,7.0735,7.0735,894313,0
2000-12-07,7.0182,7.1605,7.0182,7.0735,346300,0
2000-12-08,7.0895,7.1527,7.0421,7.0421,740879,0
2000-12-11,7.0895,7.0895,6.9388,7.0102,1106393,0
2000-12-12,7.026,7.113,6.9865,7.0498,735322,0
2000-12-13,7.0498,7.1289,7.0421,7.0421,733802,0
2000-12-14,7.0498,7.1052,6.9865,7.0816,786632,0
2000-12-15,7.0102,7.1052,7.0102,7.0421,1013876,0
2000-12-18,7.1449,7.3345,7.1449,7.2316,1102851,0
2000-12-19,7.2872,7.4927,7.2713,7.4849,1466843,0
2000-12-20,7.4455,7.6035,7.295,7.3187,1600311,0
2000-12-21,7.3345,7.4612,7.3028,7.3901,788654,0
2000-12-22,7.3901,7.4769,7.3663,7.4374,473194,0
2000-12-26,7.4138,7.5562,7.4138,7.4927,886223,0
2000-12-27,7.5087,7.5246,7.4056,7.4374,917568,0
2000-12-28,7.4455,7.8173,7.4374,7.754,1264625,0
2000-12-29,7.7855,8.3633,7.7855,7.8805,2444828,0
2001-01-02,7.8252,7.8569,7.6113,7.6667,1130406,0
2001-01-03,7.6667,7.7381,7.5957,7.6511,1194357,0
2001-01-04,7.7224,7.8964,7.6986,7.6986,1329082,0
2001-01-05,7.7381,7.841,7.6829,7.7224,2017890,0
2001-01-08,7.3739,7.3739,7.0341,7.1449,4269597,0
2001-01-09,7.0735,7.3507,6.9707,7.1999,2484763,0
2001-01-10,7.1605,7.4056,7.1605,7.3187,1523719,0
2001-01-11,7.2713,7.4138,7.2474,7.2633,966355,0
2001-01-12,7.2713,7.3507,7.1921,7.2633,1099060,0
2001-01-16,7.2474,7.4927,7.2474,7.4612,936528,0
2001-01-17,7.5087,7.5957,7.4056,7.4138,1151383,0
2001-01-18,7.4216,7.6748,7.4216,7.6274,1905151,0
2001-01-19,7.6035,7.6748,7.5643,7.6511,1212051,0
2001-01-22,7.6511,7.7224,7.6274,7.6667,1006796,0
2001-01-23,7.6748,8.0862,7.6748,8.039,1246933,0
2001-01-24,7.9993,7.9993,7.8173,7.841,964077,0
2001-01-25,7.841,7.9836,7.8252,7.8805,1060384,0
2001-01-26,7.8886,7.8964,7.841,7.8569,794970,0
2001-01-29,7.8252,8.2763,7.8252,8.2444,819746,0
2001-01-30,8.2681,8.3868,8.2287,8.2997,1255780,0
2001-01-31,8.3237,8.3237,8.2207,8.2524,577587,0
2001-02-01,8.2444,8.2524,8.1893,8.2207,988342,0
2001-02-02,8.1972,8.2444,8.1099,8.1893,773487,0
2001-02-05,8.2207,8.2444,8.1418,8.1653,688304,0
2001-02-06,8.1893,8.1972,8.0783,8.1259,871563,0
2001-02-07,8.1179,8.1809,7.9597,7.9675,1924366,0
2001-02-08,7.9675,8.1337,7.9675,8.0308,683753,0
2001-02-09,8.0308,8.2763,8.0152,8.1494,931472,0
2001-02-12,8.2052,8.3317,8.1972,8.2681,892796,0
2001-02-13,8.316,8.3553,8.2207,8.2287,536387,0
2001-02-14,8.1972,8.2763,8.1653,8.1653,1209521,0
2001-02-15,8.3553,8.6647,8.3553,8.4345,2444072,0
2001-02-16,8.4738,8.68,8.4423,8.6082,1279035,0
2001-02-20,8.68,8.7116,8.5214,8.5294,1131919,0
2001-02-21,8.5451,8.5536,8.3791,8.3791,1303555,0
2001-02-22,8.3947,8.4028,8.1809,8.3396,1020446,0
2001-02-23,8.3396,8.3633,8.2052,8.3633,592251,0
2001-02-26,8.458,8.5137,8.3237,8.5137,1081113,0
2001-02-27,8.5137,8.6957,8.458,8.6563,1195369,0
2001-02-28,8.9337,9.4235,8.9002,9.3926,3643477,0
2001-03-01,9.3524,9.655,9.1386,9.503,3343439,0
2001-03-02,9.4859,9.682,9.4166,9.638,2596491,0
2001-03-05,9.613,9.835,9.613,9.691,1300013,0
2001-03-06,9.741,9.882,9.655,9.725,1714817,0
2001-03-07,9.725,9.946,9.709,9.939,1842468,0
2001-03-08,10,10.034,9.803,10,1978459,0
2001-03-09,10.009,10.018,9.717,9.764,1593485,0
2001-03-12,9.717,9.725,9.274,9.2876,1473923,0
2001-03-13,9.2876,9.668,9.2417,9.638,1328831,0
2001-03-14,9.4631,9.62,9.4166,9.572,1517400,0
2001-03-15,9.572,9.661,9.3285,9.572,2452663,0
2001-03-16,9.572,9.661,9.477,9.572,1225952,0
2001-03-19,9.572,9.588,9.4083,9.565,1031568,0
2001-03-20,9.565,9.565,9.3363,9.3363,893049,0
2001-03-21,9.3363,9.369,9.1857,9.1925,1367001,0
2001-03-22,9.1925,9.2098,8.8853,9.0918,1841707,0
2001-03-23,9.1309,9.519,9.1079,9.2953,1597529,0
2001-03-26,9.3444,9.709,9.3285,9.668,1394551,0
2001-03-27,9.682,9.732,9.62,9.668,1576044,0
2001-03-28,9.668,9.668,9.511,9.565,1025755,0
2001-03-29,9.565,9.572,9.477,9.519,1258558,0
2001-03-30,9.552,9.668,9.528,9.588,1291421,0
2001-04-02,9.638,9.741,9.4314,9.4859,1438535,0
2001-04-03,9.4384,9.4631,9.1857,9.2176,801545,0
2001-04-04,9.2176,9.4166,9.1704,9.4166,1185254,0
2001-04-05,9.4166,9.732,9.4166,9.668,1635446,0
2001-04-06,9.572,9.572,9.4473,9.528,853869,0
2001-04-09,9.528,9.572,9.4631,9.572,1297235,0
2001-04-10,9.572,9.844,9.572,9.778,2570709,0
2001-04-11,9.787,9.812,9.655,9.725,1003765,0
2001-04-12,9.725,9.778,9.572,9.77,663781,0
2001-04-16,9.961,10.009,9.725,9.857,1668054,0
2001-04-17,9.857,10.034,9.851,9.991,1451678,0
2001-04-18,9.991,10.247,9.984,10.121,1949139,0
2001-04-19,10.121,10.382,10.072,10.341,1171354,0
2001-04-20,10.341,10.39,10.278,10.285,1276003,0
2001-04-23,10.285,10.285,10.143,10.247,1253758,0
2001-04-24,10.247,10.318,10.231,10.239,2351806,0
2001-04-25,10.239,10.398,10.231,10.341,1146074,0
2001-04-26,10.293,10.382,10.247,10.27,2210757,0
2001-04-27,10.247,10.451,10.247,10.451,1022218,0
2001-04-30,10.475,10.532,10.414,10.532,1384192,0
2001-05-01,10.484,10.484,10.239,10.318,972425,0
2001-05-02,10.326,10.365,10.239,10.3,1432467,0
2001-05-03,10.3,10.3,10.05,10.143,1165794,0
2001-05-04,10.19,10.333,10.182,10.224,2376071,0
2001-05-07,10.247,10.516,10.247,10.382,1497430,0
2001-05-08,10.382,10.49,10.356,10.429,1353600,0
2001-05-09,10.382,10.58,10.374,10.58,1052548,0
2001-05-10,10.666,10.714,10.597,10.683,1384694,0
2001-05-11,10.721,10.825,10.706,10.729,1243140,0
2001-05-14,10.721,10.721,10.648,10.706,724447,0
2001-05-15,10.776,10.807,10.69,10.736,758069,0
2001-05-16,10.754,11.109,10.736,11.101,1015392,0
2001-05-17,11.101,11.206,11.069,11.147,895074,0
2001-05-18,11.147,11.219,11.093,11.197,700687,0
2001-05-21,11.197,11.828,11.18,11.82,1971380,0
2001-05-22,11.811,11.811,11.535,11.56,1946862,0
2001-05-23,11.528,11.583,11.371,11.481,1984527,0
2001-05-24,11.457,11.551,11.402,11.465,1506277,0
2001-05-25,11.449,11.489,11.378,11.441,1110435,0
2001-05-29,11.576,11.6,11.449,11.514,2460247,0
2001-05-30,11.514,11.686,11.371,11.371,1408961,0
2001-05-31,11.356,11.472,11.322,11.424,740626,0
2001-06-01,11.378,11.686,11.289,11.677,1114227,0
2001-06-04,11.677,11.962,11.543,11.924,1823507,0
2001-06-05,11.894,12.366,11.885,12.209,2077044,0
2001-06-06,12.209,12.209,12.035,12.097,1174386,0
2001-06-07,12.097,12.313,12.097,12.296,1368770,0
2001-06-08,12.296,12.296,12.176,12.256,1198907,0
2001-06-11,12.263,12.296,12.146,12.218,690072,0
2001-06-12,12.218,12.218,12.018,12.168,1628116,0
2001-06-13,12.218,12.296,12.106,12.122,1276003,0
2001-06-14,12.122,12.232,11.853,12.122,1225952,0
2001-06-15,12.097,12.168,11.97,12.082,1056085,0
2001-06-18,12.122,12.209,11.979,12.082,1211038,0
2001-06-19,12.035,12.16,12.018,12.082,1133435,0
2001-06-20,12.018,12.256,11.962,12.075,1286365,0
2001-06-21,12.218,12.414,12.176,12.28,2431683,0
2001-06-22,12.28,12.414,12.218,12.247,1203457,0
2001-06-25,12.296,12.343,12.247,12.271,891786,0
2001-06-26,12.263,12.313,12.209,12.241,1225701,0
2001-06-27,12.263,12.287,12.192,12.232,1775230,0
2001-06-28,12.28,12.382,12.263,12.366,1651119,0
2001-06-29,12.414,12.604,12.374,12.422,1572001,0
2001-07-02,12.439,13.237,12.439,13.167,3080299,0
2001-07-03,13.167,13.393,12.921,12.946,1767898,0
2001-07-05,12.946,12.946,12.699,12.817,2621516,0
2001-07-06,12.887,12.954,12.817,12.826,1794692,0
2001-07-09,12.817,13.015,12.794,12.887,1681701,0
2001-07-10,13.039,13.079,12.673,12.682,1630642,0
2001-07-11,12.673,12.706,12.453,12.645,2200394,0
2001-07-12,12.667,12.77,12.524,12.756,2174358,0
2001-07-13,12.777,12.912,12.673,12.895,1185761,0
2001-07-16,12.921,13.032,12.873,12.954,1078587,0
2001-07-17,13.007,13.102,13.007,13.086,1686002,0
2001-07-18,13.064,13.126,12.998,13.126,2162478,0
2001-07-19,13.276,13.537,13.204,13.276,1837917,0
2001-07-20,13.307,13.365,13.11,13.254,3794893,0
2001-07-23,13.269,13.562,13.213,13.419,1883922,0
2001-07-24,13.419,13.419,13.039,13.039,1370794,0
2001-07-25,13.064,13.484,13.057,13.475,1899847,0
2001-07-26,13.484,13.689,13.484,13.664,1587420,0
2001-07-27,13.705,13.782,13.617,13.632,1123323,0
2001-07-30,13.586,13.737,13.53,13.721,1264625,0
2001-07-31,13.664,13.782,13.664,13.737,1339446,0
2001-08-01,13.765,13.941,13.759,13.941,1396829,0
2001-08-02,13.855,13.9,13.737,13.84,1455215,0
2001-08-03,13.79,13.907,13.586,13.887,1526499,0
2001-08-06,13.973,14.005,13.522,13.632,1591714,0
2001-08-07,13.632,13.887,13.484,13.499,3175848,0
2001-08-08,13.505,13.522,12.629,13.237,3884624,0
2001-08-09,13.451,13.451,13.039,13.41,1713553,0
2001-08-10,13.451,13.648,13.283,13.41,1037129,0
2001-08-13,13.451,13.991,13.435,13.964,2514089,0
2001-08-14,13.982,14.156,13.832,13.991,2118748,0
2001-08-15,14.005,14.147,13.973,13.982,1542423,0
2001-08-16,13.948,14.172,13.933,14.147,1609153,0
2001-08-17,14.005,14.218,14.005,14.044,1669316,0
2001-08-20,14.147,14.456,14.123,14.353,1979471,0
2001-08-21,14.353,14.362,14.005,14.023,2126079,0
2001-08-22,14.1,14.384,14.031,14.329,1397078,0
2001-08-23,14.353,14.636,14.329,14.526,2250190,0
2001-08-24,14.716,14.773,14.526,14.725,2836623,0
2001-08-27,14.732,14.747,14.393,14.408,2897292,0
2001-08-28,14.621,14.781,14.422,14.526,3263813,0
2001-08-29,14.636,15.119,14.422,14.971,5288026,0
2001-08-30,14.994,15.018,14.797,14.842,2431683,0
2001-08-31,14.875,15.002,14.82,14.979,2344728,0
2001-09-04,13.562,14.542,13.562,14.218,13194282,0
2001-09-05,14.044,14.962,14.037,14.907,7896396,0
2001-09-06,14.797,15.033,14.797,15.018,5167455,0
2001-09-07,14.953,14.994,14.607,14.644,4542849,0
2001-09-10,14.408,14.738,14.139,14.256,2892236,0
2001-09-17,13.933,14.241,13.721,14.164,4085833,0
2001-09-18,14.147,14.369,14.147,14.298,2186238,0
2001-09-19,14.298,14.408,13.907,13.991,6567566,0
2001-09-20,13.64,13.648,13.342,13.514,6491983,0
2001-09-21,13.143,13.426,12.903,13.254,5157848,0
2001-09-24,13.64,14.203,13.64,13.991,5059769,0
2001-09-25,14.495,14.566,14.241,14.322,3289597,0
2001-09-26,14.68,14.834,14.291,14.473,4530965,0
2001-09-27,14.298,14.68,14.115,14.653,2309337,0
2001-09-28,14.621,14.9,14.495,14.9,2973378,0
2001-10-01,14.82,15.571,14.702,15.461,5134085,0
2001-10-02,15.556,16.07,15.461,15.862,5186407,0
2001-10-03,15.729,15.997,15.556,15.878,3384132,0
2001-10-04,15.862,15.938,15.571,15.862,2920799,0
2001-10-05,15.825,15.921,15.563,15.729,1420591,0
2001-10-08,15.461,15.476,15.119,15.2,2306304,0
2001-10-09,15.2,15.2,14.55,14.636,4406854,0
2001-10-10,14.644,15.002,14.592,14.907,3272660,0
2001-10-11,14.962,15.413,14.851,15.318,3654855,0
2001-10-12,15.261,15.286,14.875,15.245,2936725,0
2001-10-15,15.049,15.245,15.033,15.23,1319984,0
2001-10-16,15.184,15.318,14.987,15.286,1659714,0
2001-10-17,15.286,15.397,14.725,14.859,3197840,0
2001-10-18,14.834,15.119,14.82,15.066,1733015,0
2001-10-19,14.875,15.018,14.241,14.256,8523781,0
2001-10-22,14.057,14.218,12.903,13.79,10344255,0
2001-10-23,13.696,13.832,12.621,12.667,10092493,0
2001-10-24,12.851,12.983,12.502,12.844,5155319,0
2001-10-25,12.808,13.072,12.556,13.048,4666455,0
2001-10-26,13.048,13.181,12.903,13.117,3129085,0
2001-10-29,13.11,13.151,12.851,13.143,2952648,0
2001-10-30,13.143,13.333,12.565,13.143,4183660,0
2001-10-31,13.143,13.325,13.093,13.167,3265330,0
2001-11-01,13.158,13.385,12.873,13.325,3238537,0
2001-11-02,13.181,13.419,13.117,13.342,1952422,0
2001-11-05,13.342,13.847,13.333,13.721,3278474,0
2001-11-06,13.721,14.329,13.713,14.329,3354302,0
2001-11-07,14.014,14.298,14.005,14.115,2919032,0
2001-11-08,14.115,14.408,14.014,14.044,1645051,0
2001-11-09,14.147,14.621,13.907,14.473,2262577,0
2001-11-12,14.282,14.842,14.203,14.827,2994867,0
2001-11-13,15.223,15.223,14.526,14.708,3865163,0
2001-11-14,14.875,14.875,14.636,14.702,1648590,0
2001-11-15,14.764,14.875,14.68,14.82,2119506,0
2001-11-16,14.834,14.994,14.583,14.694,1292433,0
2001-11-19,14.68,14.708,14.291,14.4,3021657,0
2001-11-20,14.526,14.566,14.218,14.55,1882910,0
2001-11-21,14.473,14.482,14.241,14.408,1781294,0
2001-11-23,14.336,14.495,14.314,14.489,897349,0
2001-11-26,14.43,14.512,14.123,14.369,2197865,0
2001-11-27,14.336,14.384,14.203,14.211,1732006,0
2001-11-28,14.123,14.181,13.617,13.907,3329280,0
2001-11-29,14.644,15.626,14.542,15.587,9116026,0
2001-11-30,15.397,15.556,15.177,15.389,4075975,0
2001-12-03,15.389,15.587,15.245,15.587,2671311,0
2001-12-04,15.611,15.848,15.508,15.611,3035812,0
2001-12-05,15.895,16.006,15.753,15.842,3114171,0
2001-12-06,15.887,16.102,15.745,15.938,1500969,0
2001-12-07,15.982,15.99,15.753,15.938,1223931,0
2001-12-10,15.928,16.006,15.753,15.825,1443085,0
2001-12-11,15.878,15.887,15.714,15.848,1272465,0
2001-12-12,15.878,15.938,15.681,15.862,1533073,0
2001-12-13,15.809,15.903,15.69,15.783,959779,0
2001-12-14,15.77,15.809,15.397,15.476,2767368,0
2001-12-17,15.611,15.667,15.461,15.517,2604576,0
2001-12-18,15.714,16.197,15.667,16.037,2229718,0
2001-12-19,16.079,16.633,15.968,16.522,2579556,0
2001-12-20,16.411,16.575,16.221,16.307,1321501,0
2001-12-21,16.387,16.53,16.221,16.53,1973152,0
2001-12-24,16.449,16.709,16.449,16.607,682740,0
2001-12-26,16.599,16.883,16.599,16.672,1466085,0
2001-12-27,16.672,17.392,16.672,17.312,3944788,0
2001-12-28,17.312,17.984,17.281,17.478,4216771,0
2001-12-31,17.455,17.588,17.321,17.334,2513077,0
2002-01-02,17.415,17.549,16.774,16.949,2438507,0
2002-01-03,16.949,16.996,16.53,16.672,3472858,0
2002-01-04,16.814,16.838,16.583,16.633,4450329,0
2002-01-07,16.672,16.703,16.53,16.583,3100521,0
2002-01-08,16.583,17.147,16.575,17.027,4445279,0
2002-01-09,16.972,17.334,16.696,16.717,2771409,0
2002-01-10,16.717,16.925,16.197,16.371,4057019,0
2002-01-11,16.449,16.553,16.253,16.425,2006265,0
2002-01-14,16.331,16.425,16.147,16.221,1514875,0
2002-01-15,16.213,16.709,16.063,16.575,2966297,0
2002-01-16,16.464,16.703,16.379,16.472,1154925,0
2002-01-17,16.522,17.009,16.489,16.883,2428143,0
2002-01-18,16.757,17.297,16.757,17.241,2627078,0
2002-01-22,17.399,17.708,17.297,17.496,3709960,0
2002-01-23,17.478,18,17.367,17.945,3554753,0
2002-01-24,17.984,18.07,17.478,17.841,3442270,0
2002-01-25,17.841,18.198,17.806,17.945,2152874,0
2002-01-28,17.945,18.112,17.717,17.82,1831348,0
2002-01-29,17.82,17.984,17.478,17.692,2293922,0
2002-01-30,17.646,17.708,17.178,17.675,2398064,0
2002-01-31,17.675,18.039,17.549,17.945,2050247,0
2002-02-01,18,18.112,17.82,17.945,2205449,0
2002-02-04,17.898,18.015,17.415,17.788,1829828,0
2002-02-05,17.762,18.269,17.646,18.039,2189779,0
2002-02-06,18.039,18.357,17.841,18.214,1996407,0
2002-02-07,18.198,18.578,18.015,18.15,1832608,0
2002-02-08,18.112,18.445,18.112,18.324,1704706,0
2002-02-11,18.404,18.468,18.182,18.396,1306336,0
2002-02-12,18.445,18.445,18.136,18.286,1278530,0
2002-02-13,18.324,18.451,18.214,18.341,1284851,0
2002-02-14,18.387,18.513,18.096,18.129,1780032,0
2002-02-15,18.07,18.157,17.906,18.047,1539897,0
2002-02-19,18.096,18.42,18.096,18.222,2820956,0
2002-02-20,18.254,19.061,18.214,19.046,3210733,0
2002-02-21,19.005,19.29,18.886,19.005,3408149,0
2002-02-22,18.975,19.226,18.719,18.902,1879626,0
2002-02-25,18.909,19.876,18.909,19.693,3811068,0
2002-02-26,19.742,19.963,19.354,19.417,4310298,0
2002-02-27,19.708,19.742,19.124,19.494,2617978,0
2002-02-28,19.78,19.938,19.37,19.565,4529450,0
2002-03-01,19.589,19.78,19.346,19.399,3325238,0
2002-03-04,19.494,19.655,19.399,19.52,3794637,0
2002-03-05,19.551,19.614,19.226,19.242,2384665,0
2002-03-06,19.242,19.337,19.089,19.185,2992587,0
2002-03-07,19.259,19.268,18.378,18.451,5155319,0
2002-03-08,18.538,18.776,17.573,18.112,6769278,0
2002-03-11,17.841,18.189,17.841,18.112,3981187,0
2002-03-12,18.07,18.246,17.841,18.112,2431432,0
2002-03-13,18.112,18.364,18.009,18.269,2601042,0
2002-03-14,18.286,18.428,18.157,18.309,2258534,0
2002-03-15,18.309,18.484,17.588,17.637,6047609,0
2002-03-18,17.668,17.788,16.709,17.281,7885527,0
2002-03-19,17.139,17.321,17.122,17.312,5658844,0
2002-03-20,17.265,17.383,17.147,17.256,4207668,0
2002-03-21,17.178,17.415,16.852,17.392,2976913,0
2002-03-22,17.351,17.675,17.2,17.605,3196828,0
2002-03-25,17.549,17.557,17.122,17.122,2375822,0
2002-03-26,17.122,17.517,17.05,17.122,2695324,0
2002-03-27,17.122,17.249,17.002,17.225,1987815,0
2002-03-28,17.321,17.487,17.161,17.297,2276986,0
2002-04-01,17.2,17.2,16.696,16.757,3451119,0
2002-04-02,16.575,16.774,16.44,16.672,3075245,0
2002-04-03,16.972,17.207,16.867,16.933,4675555,0
2002-04-04,16.933,17.241,16.933,16.972,3470328,0
2002-04-05,17.122,17.517,17.122,17.424,2340177,0
2002-04-08,17.351,17.588,17.321,17.392,2798963,0
2002-04-09,17.439,17.675,17.225,17.58,2379360,0
2002-04-10,17.58,17.93,17.58,17.806,2238817,0
2002-04-11,17.762,17.863,17.478,17.478,2171322,0
2002-04-12,17.502,17.62,17.351,17.478,1693836,0
2002-04-15,17.469,17.565,17.225,17.312,1176156,0
2002-04-16,17.082,17.082,16.094,16.331,10374841,0
2002-04-17,16.054,16.268,15.611,15.714,10321253,0
2002-04-18,15.468,16.316,15.413,16.268,6757651,0
2002-04-19,16.268,16.489,16.079,16.298,2826767,0
2002-04-22,16.253,16.29,15.862,16.079,2028002,0
2002-04-23,15.951,16.131,15.761,16.054,2105858,0
2002-04-24,15.938,16.29,15.809,16.102,2123556,0
2002-04-25,15.938,15.938,15.626,15.745,2192557,0
2002-04-26,15.738,15.862,15.681,15.69,1543435,0
2002-04-29,15.667,15.667,15.216,15.27,3262804,0
2002-04-30,15.27,15.626,15.27,15.611,3982954,0
2002-05-01,15.571,15.77,15.372,15.571,2749166,0
2002-05-02,16.347,17.225,16.307,17.05,9000512,0
2002-05-03,17.178,17.193,16.741,16.883,3285803,0
2002-05-06,17.122,17.814,17.115,17.306,4519593,0
2002-05-07,17.517,17.588,17.321,17.439,3401068,0
2002-05-08,17.922,18.07,17.708,18.015,2842188,0
2002-05-09,17.762,17.788,17.415,17.637,2948354,0
2002-05-10,17.62,17.708,17.297,17.367,2227186,0
2002-05-13,17.375,17.549,17.233,17.526,1553798,0
2002-05-14,17.708,17.889,17.612,17.856,1190819,0
2002-05-15,17.708,18.096,17.646,18.055,1775484,0
2002-05-16,18,18.088,17.915,17.993,1208005,0
2002-05-17,18,18.286,18,18.246,2044177,0
2002-05-20,18.198,18.198,17.856,17.915,1383183,0
2002-05-21,18.015,18.047,17.692,17.915,1684233,0
2002-05-22,17.762,17.88,17.496,17.856,1806321,0
2002-05-23,17.898,18.015,17.646,18,1465077,0
2002-05-24,18.015,18.198,18.015,18.105,1386716,0
2002-05-28,18.157,18.174,17.841,18.009,1588178,0
2002-05-29,18.009,18.009,17.754,17.872,844264,0
2002-05-30,17.856,17.872,17.297,17.478,2564642,0
2002-05-31,17.565,17.637,17.439,17.478,1876844,0
2002-06-03,17.439,17.62,17.312,17.321,2704931,0
2002-06-04,17.225,17.288,16.831,17.027,2493105,0
2002-06-05,17.027,17.321,16.957,17.249,2414239,0
2002-06-06,17.249,17.249,17.099,17.147,1229996,0
2002-06-07,16.957,17.517,16.883,17.439,2940262,0
2002-06-10,17.692,18.396,17.469,18.143,3822698,0
2002-06-11,18.378,18.513,18.055,18.07,1955708,0
2002-06-12,18.047,18.324,17.708,18.269,2145542,0
2002-06-13,18.357,18.555,17.05,17.099,5638117,0
2002-06-14,17.099,17.478,16.867,17.358,2878081,0
2002-06-17,17.461,17.77,17.367,17.754,2116726,0
2002-06-18,17.692,17.872,17.487,17.565,1727204,0
2002-06-19,17.565,18.129,17.534,18.024,2764837,0
2002-06-20,18.105,18.357,18.055,18.12,2363942,0
2002-06-21,17.77,18.105,17.692,17.77,2426375,0
2002-06-24,17.762,18.157,17.637,17.915,2400591,0
2002-06-25,18,18.112,17.358,17.392,2055303,0
2002-06-26,17.185,17.612,16.876,17.588,2953407,0
2002-06-27,17.612,17.898,17.225,17.77,2678387,0
2002-06-28,17.729,18.039,17.496,18.024,4082042,0
2002-07-01,17.945,18.143,17.605,17.82,2484763,0
2002-07-02,17.872,18.07,17.747,17.806,2981464,0
2002-07-03,17.77,18.063,17.77,18.063,3573208,0
2002-07-05,18.238,18.521,18.198,18.484,1290158,0
2002-07-08,18.484,18.769,18.451,18.451,3689989,0
2002-07-09,18.451,18.665,18.451,18.498,3642973,0
2002-07-10,18.498,18.555,17.945,17.96,4021125,0
2002-07-11,17.692,18.65,17.573,18.608,4181385,0
2002-07-12,18.703,18.848,18.445,18.703,4346697,0
2002-07-15,18.711,18.754,18,18.703,3483729,0
2002-07-16,18.555,18.719,18.206,18.222,4311817,0
2002-07-17,18.294,18.555,17.729,18.222,4085833,0
2002-07-18,18.222,18.372,17.612,17.661,3912179,0
2002-07-19,17.375,17.439,16.331,16.458,9691592,0
2002-07-22,16.458,16.553,15.483,15.753,7613538,0
2002-07-23,15.842,16.583,15.842,16.006,5093389,0
2002-07-24,15.524,17.573,15.524,17.334,7672442,0
2002-07-25,17.367,17.496,16.957,17.375,4701336,0
2002-07-26,17.478,17.675,16.933,17.185,3753692,0
2002-07-29,17.573,18.333,17.478,18.277,3836601,0
2002-07-30,18.277,18.357,17.58,18,3615927,0
2002-07-31,18.039,19.141,17.915,18.857,3869207,0
2002-08-01,18.902,19.141,18.387,18.626,3056034,0
2002-08-02,18.594,18.635,18.15,18.324,2316924,0
2002-08-05,18.063,18.129,17.762,17.77,2326779,0
2002-08-06,18.238,18.864,18.096,18.555,4409889,0
2002-08-07,19.022,19.116,18.254,18.357,4170260,0
2002-08-08,18.378,19.417,18.317,19.29,3570935,0
2002-08-09,19.141,19.274,18.703,18.805,3336108,0
2002-08-12,18.805,18.941,18.475,18.933,2384665,0
2002-08-13,18.902,19.242,18.703,18.805,2135178,0
2002-08-14,18.805,18.975,18.412,18.848,4492799,0
2002-08-15,18.95,19.312,18.769,19.141,4089623,0
2002-08-16,19.141,19.97,19.005,19.795,4718526,0
2002-08-19,19.82,20.104,19.529,20.056,3456424,0
2002-08-20,19.963,20.801,19.898,20.753,6392645,0
2002-08-21,20.889,20.897,19.995,20.192,4966750,0
2002-08-22,20.247,20.574,20.104,20.565,3314370,0
2002-08-23,20.565,20.565,20.034,20.034,2290888,0
2002-08-26,20.136,20.239,19.669,19.922,3010788,0
2002-08-27,20.019,20.264,19.742,19.876,2551752,0
2002-08-28,20.113,20.231,19.259,19.529,9070780,0
2002-08-29,19.487,19.623,19.433,19.529,7096114,0
2002-08-30,19.433,19.582,19.061,19.098,4855024,0
2002-09-03,18.594,19.298,18.57,19.203,10004781,0
2002-09-04,19.259,20.034,19.219,19.995,7040757,0
2002-09-05,19.623,20.383,19.546,20.247,6059493,0
2002-09-06,20.413,20.556,19.892,19.955,5437412,0
2002-09-09,19.772,20.264,19.614,20.065,3605307,0
2002-09-10,19.995,20.288,19.795,20.264,3443283,0
2002-09-11,20.556,20.574,20.065,20.104,2311108,0
2002-09-12,19.947,20.333,19.853,20.223,4049688,0
2002-09-13,20.065,20.206,19.955,20.083,2306813,0
2002-09-16,19.995,20.049,19.795,19.907,3278727,0
2002-09-17,20.01,20.026,19.37,19.385,4362873,0
2002-09-18,19.226,19.892,18.975,19.655,5118411,0
2002-09-19,19.655,19.655,18.981,18.988,4907096,0
2002-09-20,19.259,19.259,17.565,17.833,16777849,0
2002-09-23,17.754,18.617,17.534,18.507,8702742,0
2002-09-24,18.396,18.555,18.063,18.412,5294595,0
2002-09-25,18.412,18.412,16.725,17.439,17353163,0
2002-09-26,17.439,17.439,15.982,16.56,23354515,0
2002-09-27,16.458,16.957,16.261,16.316,8029354,0
2002-09-30,16.316,16.575,15.862,16.464,6747792,0
2002-10-01,16.696,16.917,16.425,16.852,6235924,0
2002-10-02,16.852,17.62,16.489,16.822,6815028,0
2002-10-03,16.892,17.107,16.244,16.261,5399243,0
2002-10-04,16.307,16.507,15.681,15.921,5639628,0
2002-10-07,15.912,16.347,15.753,16.205,5012755,0
2002-10-08,16.131,16.656,15.738,16.322,6005905,0
2002-10-09,15.912,15.912,14.621,14.68,16565268,0
2002-10-10,14.68,15.335,14.256,15.119,10029044,0
2002-10-11,15.778,16.656,15.673,16.347,7693670,0
2002-10-14,16.221,16.852,16.063,16.656,4469038,0
2002-10-15,17.407,18.032,17.383,17.841,8863254,0
2002-10-16,17.841,17.841,16.949,17.249,6011715,0
2002-10-17,18.009,18.129,17.549,17.588,4903054,0
2002-10-18,17.557,17.722,17.297,17.448,4228398,0
2002-10-21,17.367,17.945,17.075,17.754,4637891,0
2002-10-22,17.637,18.157,17.534,18.112,4518834,0
2002-10-23,17.915,18.055,17.502,17.889,4177337,0
2002-10-24,17.841,18.032,16.672,16.757,6371411,0
2002-10-25,16.656,17.233,16.489,17.2,5407585,0
2002-10-28,17.637,17.661,17.2,17.321,4538805,0
2002-10-29,17.448,17.461,16.867,17.107,3627806,0
2002-10-30,17.265,17.343,16.98,17.265,3209721,0
2002-10-31,17.265,17.534,17.249,17.392,2857858,0
2002-11-01,17.399,17.399,14.892,16.054,20237311,0
2002-11-04,16.147,16.417,15.445,15.753,9112238,0
2002-11-05,15.778,15.912,15.397,15.619,4441990,0
2002-11-06,15.778,16.147,15.595,16.07,4108583,0
2002-11-07,16.079,16.079,13.435,13.855,26969937,0
2002-11-08,12.928,13.283,12.051,12.58,27703235,0
2002-11-11,12.621,13.505,12.431,13.181,9361977,0
2002-11-12,13.188,13.365,11.371,12.621,26631978,0
2002-11-13,12.153,12.287,11.797,12.042,9014411,0
2002-11-14,12.638,13.126,12.542,12.912,8232583,0
2002-11-15,12.835,13.126,12.658,13.079,8508612,0
2002-11-18,13.079,14.482,13.079,13.79,8800822,0
2002-11-19,15.143,15.626,14.542,14.708,16238684,0
2002-11-20,14.708,14.945,14.512,14.68,5153041,0
2002-11-21,14.892,15.216,14.756,15.033,3418008,0
2002-11-22,15.033,15.344,14.953,15.27,2873782,0
2002-11-25,15.302,15.413,14.892,15.04,3760768,0
2002-11-26,15.033,15.286,14.636,15.088,4301952,0
2002-11-27,15.483,15.595,14.756,15.018,7161583,0
2002-11-29,15.049,15.23,14.962,15.018,1569724,0
2002-12-02,15.286,15.453,15.088,15.302,3495607,0
2002-12-03,15.302,15.413,15.088,15.389,2442046,0
2002-12-04,15.389,15.595,15.112,15.517,3126053,0
2002-12-05,15.517,15.517,15.104,15.358,2176381,0
2002-12-06,15.168,15.517,14.971,15.128,3639183,0
2002-12-09,15.104,15.286,14.662,14.708,4635113,0
2002-12-10,14.868,15.135,14.789,15.119,3186464,0
2002-12-11,15.025,15.476,15.025,15.468,3496868,0
2002-12-12,15.468,15.476,14.827,14.979,5510716,0
2002-12-13,14.987,15.389,14.851,15.261,3744084,0
2002-12-16,15.54,15.563,15.344,15.483,2941272,0
2002-12-17,15.517,15.928,15.517,15.792,3986492,0
2002-12-18,15.809,15.938,15.714,15.792,3220337,0
2002-12-19,15.745,15.951,15.658,15.738,2846738,0
2002-12-20,15.809,16.307,15.809,16.307,4140937,0
2002-12-23,16.221,16.575,16.221,16.387,2757760,0
2002-12-24,16.347,16.387,16.18,16.205,993150,0
2002-12-26,16.147,16.331,16.037,16.087,1832356,0
2002-12-27,16.054,16.063,15.681,15.738,1711533,0
2002-12-30,15.611,15.783,15.611,15.77,2875558,0
2002-12-31,15.753,15.944,15.697,15.833,1968096,0
2003-01-02,15.634,16.253,15.216,16.244,5798879,0
2003-01-03,16.253,16.253,16.006,16.213,2663222,0
2003-01-06,16.18,17.09,16.18,16.957,3707428,0
2003-01-07,16.544,16.957,16.172,16.417,7016744,0
2003-01-08,16.331,16.56,16.221,16.347,2912964,0
2003-01-09,16.395,16.507,16.063,16.063,5610059,0
2003-01-10,16.054,16.11,15.862,16.054,3084594,0
2003-01-13,16.164,16.253,16.079,16.147,2480214,0
2003-01-14,16.147,16.188,16.054,16.131,2238563,0
2003-01-15,16.147,16.253,16.07,16.221,2774441,0
2003-01-16,16.221,16.489,16.221,16.316,3253953,0
2003-01-17,16.244,16.403,16.126,16.188,1940289,0
2003-01-21,16.147,16.188,15.602,15.611,4437694,0
2003-01-22,15.611,15.77,15.43,15.438,2582333,0
2003-01-23,15.5,15.626,15.344,15.626,2205701,0
2003-01-24,15.587,15.611,15.216,15.278,2754981,0
2003-01-27,15.239,15.327,14.922,15.049,2947338,0
2003-01-28,15.033,15.245,14.922,15.074,2173599,0
2003-01-29,14.979,15.216,14.797,15.128,2125824,0
2003-01-30,15.135,15.184,14.621,14.671,3534535,0
2003-01-31,14.566,14.979,14.566,14.922,2534309,0
2003-02-03,14.883,15.033,14.789,14.945,2443813,0
2003-02-04,14.953,15.2,14.747,14.868,2999413,0
2003-02-05,14.875,15.119,14.653,14.747,2600030,0
2003-02-06,14.756,14.883,14.583,14.6,2797949,0
2003-02-07,14.629,14.629,14.044,14.1,4620957,0
2003-02-10,14.139,14.139,13.894,13.973,5640643,0
2003-02-11,14.044,14.225,13.973,14.074,3989777,0
2003-02-12,14.156,14.43,14.083,14.156,2832581,0
2003-02-13,14.156,14.218,13.964,14.188,2619496,0
2003-02-14,14.256,14.519,14.203,14.495,1592473,0
2003-02-18,14.566,14.945,14.566,14.756,2304033,0
2003-02-19,14.694,14.875,14.629,14.82,2516108,0
2003-02-20,14.827,14.922,14.747,14.747,3344447,0
2003-02-21,14.851,14.892,14.653,14.82,2383654,0
2003-02-24,14.82,15.033,14.408,14.653,4048169,0
2003-02-25,14.764,15.239,14.422,15.168,6280411,0
2003-02-26,15.184,15.261,14.987,15.223,3667745,0
2003-02-27,15.302,15.77,15.216,15.77,5277914,0
2003-02-28,15.783,16.063,15.611,15.982,3113157,0
2003-03-03,16.087,16.307,15.878,15.938,3941499,0
2003-03-04,15.951,15.951,15.524,15.524,4932372,0
2003-03-05,15.524,15.667,15.397,15.667,4337594,0
2003-03-06,15.667,15.697,15.468,15.626,2431179,0
2003-03-07,15.445,15.745,15.311,15.729,3132623,0
2003-03-10,15.643,15.667,15.135,15.23,3321191,0
2003-03-11,15.261,15.318,14.922,14.937,3382869,0
2003-03-12,14.892,14.994,14.636,14.937,3787817,0
2003-03-13,15.025,15.626,14.994,15.483,4974334,0
2003-03-14,15.643,15.997,15.421,15.729,3445303,0
2003-03-17,15.729,16.648,15.611,16.648,5546867,0
2003-03-18,16.616,16.616,16.307,16.417,2971353,0
2003-03-19,16.417,16.607,16.379,16.566,2557057,0
2003-03-20,16.566,16.996,16.498,16.899,3013818,0
2003-03-21,16.536,17.207,16.261,17.185,8172423,0
2003-03-24,17.193,17.193,16.599,16.792,4657610,0
2003-03-25,16.792,16.933,16.633,16.892,2389215,0
2003-03-26,16.831,17.05,16.656,16.899,2606347,0
2003-03-27,16.757,16.917,16.672,16.883,2827273,0
2003-03-28,16.798,16.972,16.725,16.917,2239828,0
2003-03-31,16.917,17.009,16.783,16.883,3013312,0
2003-04-01,16.917,16.996,16.814,16.957,2693809,0
2003-04-02,17.107,17.605,17.107,17.549,3892210,0
2003-04-03,16.56,16.925,15.705,15.842,17771506,0
2003-04-04,15.842,16.131,15.658,15.658,5642666,0
2003-04-07,16.126,16.411,15.903,16.126,4571161,0
2003-04-08,16.126,16.261,16.021,16.094,3105827,0
2003-04-09,16.102,16.298,15.77,15.825,4375512,0
2003-04-10,15.878,16.253,15.825,16.221,3146781,0
2003-04-11,16.316,16.449,16.205,16.221,2517626,0
2003-04-14,16.205,16.205,16.029,16.147,2794412,0
2003-04-15,16.147,16.464,16.07,16.464,3966524,0
2003-04-16,15.335,15.681,14.994,15.025,11723391,0
2003-04-17,15.025,15.302,14.834,15.23,6428789,0
2003-04-21,15.23,15.261,14.914,14.929,4348466,0
2003-04-22,14.842,15.286,14.716,15.245,4503922,0
2003-04-23,15.311,15.468,15.27,15.38,2345231,0
2003-04-24,15.193,15.626,15.112,15.23,3492573,0
2003-04-25,15.286,15.318,15.074,15.074,2452915,0
2003-04-28,15.152,15.389,15.119,15.261,2676872,0
2003-04-29,14.979,15.397,14.875,15.327,5184386,0
2003-04-30,15.327,15.372,15.057,15.278,5297632,0
2003-05-01,15.278,15.286,14.694,14.914,5531447,0
2003-05-02,14.937,15.549,14.922,15.43,3281005,0
2003-05-05,15.508,15.508,14.892,15.018,4835814,0
2003-05-06,15.112,15.2,15.002,15.082,4020363,0
2003-05-07,15.082,15.088,14.851,15.002,3685946,0
2003-05-08,14.875,14.937,14.621,14.636,3733215,0
2003-05-09,14.732,14.764,14.534,14.653,3965511,0
2003-05-12,15.23,15.438,15.033,15.261,8105946,0
2003-05-13,15.261,15.318,15.088,15.239,3257747,0
2003-05-14,15.27,15.286,15.128,15.286,1851060,0
2003-05-15,15.286,15.524,15.223,15.335,4159139,0
2003-05-16,15.278,15.335,15.2,15.23,1914509,0
2003-05-19,15.23,15.23,14.362,14.636,5738469,0
2003-05-20,14.636,14.868,14.636,14.764,5198286,0
2003-05-21,14.781,15.209,14.781,15.074,4281226,0
2003-05-22,15.049,15.825,15.049,15.738,6822108,0
2003-05-23,15.921,16.481,15.871,16.379,6877214,0
2003-05-27,16.379,16.672,16.197,16.633,4806996,0
2003-05-28,16.633,16.709,16.387,16.432,4697040,0
2003-05-29,16.362,16.362,15.982,16.079,6100185,0
2003-05-30,16.102,16.29,16.102,16.197,6626461,0
2003-06-02,16.417,17.139,16.316,16.942,3826238,0
2003-06-03,16.942,17.107,16.814,17.05,2367734,0
2003-06-04,16.996,17.557,16.883,17.557,2697347,0
2003-06-05,17.557,17.557,17.009,17.407,2550988,0
2003-06-06,17.424,17.788,17.424,17.717,3616431,0
2003-06-09,17.407,17.407,16.757,17.09,5011999,0
2003-06-10,17.107,17.265,16.774,17.067,3094708,0
2003-06-11,17.107,17.407,16.972,17.399,4018596,0
2003-06-12,16.633,16.942,16.403,16.656,7309454,0
2003-06-13,16.616,16.688,16.261,16.575,3271900,0
2003-06-16,16.599,16.867,16.599,16.867,2351296,0
2003-06-17,16.957,16.957,16.679,16.831,2532794,0
2003-06-18,16.774,17.059,16.696,17.059,3713751,0
2003-06-19,17.009,17.009,16.783,16.783,3583318,0
2003-06-20,16.792,16.883,16.583,16.783,3945799,0
2003-06-23,16.709,16.709,16.205,16.379,2785063,0
2003-06-24,16.403,17.09,16.403,16.883,4633845,0
2003-06-25,16.892,16.933,16.53,16.56,3703638,0
2003-06-26,16.583,16.899,16.522,16.774,2986775,0
2003-06-27,16.733,16.972,16.633,16.733,4059798,0
2003-06-30,16.892,17.193,16.831,17.107,4467524,0
2003-07-01,17.05,17.233,16.774,17.225,2430668,0
2003-07-02,17.225,17.455,17.225,17.334,2187755,0
2003-07-03,17.334,17.351,17.131,17.256,1250722,0
2003-07-07,17.392,17.754,17.392,17.517,2512568,0
2003-07-08,17.496,17.898,17.367,17.88,2526729,0
2003-07-09,17.788,17.841,17.534,17.605,3043395,0
2003-07-10,17.605,17.692,17.461,17.557,3381856,0
2003-07-11,17.62,18.07,17.62,17.814,2802756,0
2003-07-14,18.105,18.198,17.762,17.826,2990315,0
2003-07-15,17.96,17.96,17.334,17.407,4466256,0
2003-07-16,17.448,17.448,17.154,17.334,7106984,0
2003-07-17,17.334,17.334,17.042,17.297,3752424,0
2003-07-18,17.392,17.62,17.327,17.557,2641741,0
2003-07-21,17.762,18.12,17.668,17.729,5081257,0
2003-07-22,17.82,17.841,17.573,17.806,3773660,0
2003-07-23,17.708,17.856,17.58,17.77,3306023,0
2003-07-24,17.922,18.112,17.605,17.605,3175343,0
2003-07-25,17.605,17.675,17.439,17.605,5743270,0
2003-07-28,17.646,17.729,17.448,17.573,2719844,0
2003-07-29,17.534,17.588,17.256,17.327,3140711,0
2003-07-30,17.288,17.297,16.656,16.957,10847781,0
2003-07-31,16.957,16.988,16.733,16.774,5415930,0
2003-08-01,16.616,16.741,16.417,16.464,5685133,0
2003-08-04,16.379,16.688,16.236,16.672,4914928,0
2003-08-05,16.607,16.798,16.253,16.29,4198066,0
2003-08-06,16.536,16.56,16.331,16.522,3740040,0
2003-08-07,16.481,16.831,16.481,16.814,3539337,0
2003-08-08,16.792,16.831,16.616,16.798,3287067,0
2003-08-11,16.892,16.988,16.703,16.783,2791886,0
2003-08-12,16.852,16.972,16.757,16.917,1797220,0
2003-08-13,16.925,16.925,16.56,16.725,3773660,0
2003-08-14,16.696,16.696,16.432,16.648,5572647,0
2003-08-15,16.575,16.688,16.481,16.672,1320741,0
2003-08-18,16.362,16.575,16.316,16.522,4883840,0
2003-08-19,16.522,16.607,16.347,16.607,4458676,0
2003-08-20,16.522,16.679,16.472,16.544,4791325,0
2003-08-21,16.544,16.709,16.544,16.616,3826743,0
2003-08-22,16.64,16.709,16.411,16.449,3409913,0
2003-08-25,16.464,16.489,16.221,16.316,3294655,0
2003-08-26,16.316,16.648,16.102,16.514,5241261,0
2003-08-27,17.107,17.375,16.972,17.067,8479799,0
2003-08-28,17.154,17.327,17.09,17.321,3918245,0
2003-08-29,17.288,17.461,17.216,17.448,2690269,0
2003-09-02,17.407,17.517,17.249,17.288,3879065,0
2003-09-03,17.249,17.351,17.09,17.265,3797165,0
2003-09-04,17.273,17.407,17.233,17.334,2398571,0
2003-09-05,16.814,16.996,16.432,16.522,10142291,0
2003-09-08,16.44,16.696,16.44,16.696,4740769,0
2003-09-09,16.599,16.624,16.507,16.53,3198345,0
2003-09-10,16.379,16.814,15.903,16.275,10670081,0
2003-09-11,16.371,16.432,16.244,16.261,2408177,0
2003-09-12,16.298,16.362,16.164,16.268,2024464,0
2003-09-15,16.229,16.236,16.037,16.221,3966778,0
2003-09-16,16.221,16.696,16.221,16.696,3774666,0
2003-09-17,16.656,16.964,16.656,16.917,4345179,0
2003-09-18,16.933,17.009,16.741,16.98,3436206,0
2003-09-19,16.996,16.996,16.616,16.717,2993346,0
2003-09-22,16.672,16.709,16.53,16.696,2061367,0
2003-09-23,16.648,16.757,16.599,16.733,1774471,0
2003-09-24,16.696,16.703,16.489,16.53,3234241,0
2003-09-25,16.53,16.696,16.403,16.449,3309059,0
2003-09-26,16.432,16.472,16.307,16.331,2081336,0
2003-09-29,16.403,16.633,16.387,16.633,2704675,0
2003-09-30,17.009,17.122,16.942,17.067,5507685,0
2003-10-01,17.067,17.154,16.798,17.042,4651540,0
2003-10-02,17.009,17.241,16.996,17.216,2858872,0
2003-10-03,17.334,17.375,16.957,17.018,3175092,0
2003-10-06,17.05,17.115,16.867,17.082,1543183,0
2003-10-07,17.09,17.461,17.067,17.461,3145769,0
2003-10-08,17.461,17.461,17.327,17.343,2535320,0
2003-10-09,17.343,17.517,17.343,17.407,2152874,0
2003-10-10,17.392,17.597,17.327,17.534,1916782,0
2003-10-13,17.534,17.922,17.534,17.747,2413480,0
2003-10-14,17.747,17.806,17.661,17.717,1721389,0
2003-10-15,17.833,18.129,17.747,18.12,4768072,0
2003-10-16,18.182,18.785,18.143,18.594,5602474,0
2003-10-17,18.594,18.688,18.42,18.608,3302740,0
2003-10-20,18.608,18.674,18.459,18.594,1888975,0
2003-10-21,18.594,18.981,18.594,18.95,3230194,0
2003-10-22,18.872,18.878,18.513,18.602,2086394,0
2003-10-23,18.635,18.848,18.555,18.65,4781719,0
2003-10-24,18.594,18.688,18.436,18.688,1713301,0
2003-10-27,18.674,18.95,18.674,18.776,1632160,0
2003-10-28,18.776,18.966,18.602,18.966,1853588,0
2003-10-29,18.909,19.133,18.848,19.089,1539897,0
2003-10-30,19.082,19.082,18.785,18.83,1985283,0
2003-10-31,18.83,18.902,18.608,18.635,2161717,0
2003-11-03,18.65,18.975,18.65,18.776,2753275,0
2003-11-04,18.688,18.878,18.538,18.857,2432051,0
2003-11-05,18.83,19.242,18.674,19.157,3088388,0
2003-11-06,19.133,19.133,18.83,19.029,2319703,0
2003-11-07,19.149,19.457,19.133,19.242,2494621,0
2003-11-10,19.242,19.283,19.077,19.242,1946358,0
2003-11-11,19.171,19.259,19.082,19.116,1760821,0
2003-11-12,19.116,19.464,19.116,19.457,1768656,0
2003-11-13,19.457,19.471,19.329,19.457,1563654,0
2003-11-14,19.37,19.441,19.124,19.149,1497935,0
2003-11-17,19.069,19.069,18.703,18.894,1570480,0
2003-11-18,18.95,19.098,18.909,19.013,1945595,0
2003-11-19,18.988,19.029,18.918,18.997,1335657,0
2003-11-20,18.902,19.219,18.736,18.95,1237328,0
2003-11-21,18.988,19.29,18.941,19.29,1668811,0
2003-11-24,19.29,19.471,19.259,19.441,1630137,0
2003-11-25,19.441,19.655,19.417,19.546,2474401,0
2003-11-26,20.239,21.149,20.083,21.125,11383912,0
2003-11-28,20.785,21.602,20.785,21.473,3491562,0
2003-12-01,21.363,21.458,21.113,21.307,6277885,0
2003-12-02,21.307,21.473,21.228,21.331,3145769,0
2003-12-03,20.77,21.254,20.77,20.992,4938692,0
2003-12-04,21.038,21.271,20.992,21.18,3177871,0
2003-12-05,21.045,21.061,20.832,20.841,3177615,0
2003-12-08,20.824,20.903,20.683,20.857,2674346,0
2003-12-09,20.866,20.866,20.445,20.461,4592392,0
2003-12-10,20.383,20.383,19.979,20.034,4026938,0
2003-12-11,20.041,20.531,20.041,20.445,3086616,0
2003-12-12,20.625,20.656,20.365,20.461,1952679,0
2003-12-15,20.428,20.501,20.288,20.356,4574444,0
2003-12-16,20.333,20.674,20.333,20.641,2825754,0
2003-12-17,20.641,20.692,20.476,20.692,1942566,0
2003-12-18,20.692,21.045,20.683,21.045,2776466,0
2003-12-19,21.165,21.165,20.926,21.113,2612161,0
2003-12-22,21.061,21.113,20.975,21.095,2070218,0
2003-12-23,21.113,21.363,21.095,21.363,2842188,0
2003-12-24,21.363,21.38,21.3,21.322,1097795,0
2003-12-26,21.322,21.458,21.322,21.38,996686,0
2003-12-29,21.363,21.671,21.363,21.639,2835361,0
2003-12-30,21.662,21.903,21.631,21.887,3021657,0
2003-12-31,21.838,22.065,21.812,21.903,2850531,0
2004-01-02,21.917,22.195,21.917,22.044,3702629,0
2004-01-05,22.17,22.209,22.012,22.137,3154360,0
2004-01-06,22.137,22.265,22.005,22.241,2344221,0
2004-01-07,22.153,22.153,21.854,22.012,3093695,0
2004-01-08,22.137,22.153,21.602,21.687,4361104,0
2004-01-09,21.679,21.938,21.646,21.703,2782279,0
2004-01-12,21.662,21.854,21.608,21.752,2716053,0
2004-01-13,21.772,21.917,21.639,21.646,2032551,0
2004-01-14,21.653,22.55,21.646,22.487,4333300,0
2004-01-15,22.496,22.874,22.487,22.819,3223621,0
2004-01-16,23.065,23.065,22.764,22.78,1968602,0
2004-01-20,22.78,22.999,22.644,22.905,2087912,0
2004-01-21,22.874,23.125,22.819,23.125,2066170,0
2004-01-22,23.159,23.539,23.152,23.509,2539364,0
2004-01-23,23.578,23.809,23.247,23.284,4102262,0
2004-01-26,23.284,23.396,22.946,23.371,2607363,0
2004-01-27,23.231,23.358,23.134,23.31,1585647,0
2004-01-28,23.31,23.612,22.946,22.946,3649798,0
2004-01-29,22.946,22.946,22.622,22.836,4385876,0
2004-01-30,22.836,22.985,22.707,22.914,2481480,0
2004-02-02,23.032,23.143,22.732,22.859,1989074,0
2004-02-03,22.859,23.545,22.786,23.352,3040108,0
2004-02-04,23.343,23.352,22.867,22.97,2362925,0
2004-02-05,22.979,23.143,22.827,23.081,2875558,0
2004-02-06,23.183,23.435,23.167,23.302,1596265,0
2004-02-09,23.38,24.006,23.38,23.928,3677603,0
2004-02-10,23.928,24.006,23.468,23.569,3316644,0
2004-02-11,23.578,24.13,23.56,24.023,3186717,0
2004-02-12,23.809,23.896,23.539,23.784,2735011,0
2004-02-13,23.738,23.777,23.56,23.619,2003735,0
2004-02-17,23.809,24.101,23.751,23.896,2412975,0
2004-02-18,23.92,23.92,23.681,23.823,2050247,0
2004-02-19,23.878,23.878,23.553,23.578,2372530,0
2004-02-20,23.681,23.721,23.468,23.553,2330068,0
2004-02-23,23.594,23.594,23.247,23.325,2014603,0
2004-02-24,23.215,23.427,22.999,23.143,3835079,0
2004-02-25,22.534,23.088,21.331,21.521,16765463,0
2004-02-26,21.521,22.098,21.345,21.345,10565936,0
2004-02-27,21.42,21.561,21.22,21.38,5622192,0
2004-03-01,21.404,21.545,21.149,21.3,6172229,0
2004-03-02,21.3,21.496,21.3,21.38,4211209,0
2004-03-03,21.38,21.671,21.38,21.594,2959221,0
2004-03-04,21.76,21.924,21.687,21.766,2904622,0
2004-03-05,21.766,22.314,21.76,22.062,4934141,0
2004-03-08,22.035,22.062,21.76,21.76,1987815,0
2004-03-09,21.752,21.854,21.363,21.57,2386942,0
2004-03-10,21.513,21.703,21.204,21.271,2118496,0
2004-03-11,21.086,21.371,20.77,20.801,3299203,0
2004-03-12,20.849,21.038,20.641,20.926,3103811,0
2004-03-15,20.824,20.824,20.247,20.531,5093892,0
2004-03-16,20.574,20.809,20.256,20.413,4428089,0
2004-03-17,20.565,20.912,20.565,20.77,3202135,0
2004-03-18,20.824,20.966,20.515,20.665,2859882,0
2004-03-19,20.539,20.59,20.318,20.341,2497403,0
2004-03-22,20.177,20.28,19.884,19.963,3044153,0
2004-03-23,20.019,20.089,19.907,19.938,2487545,0
2004-03-24,19.922,20.019,19.662,19.764,3545153,0
2004-03-25,19.86,19.922,19.582,19.811,3176860,0
2004-03-26,19.811,20.074,19.742,19.963,1504509,0
2004-03-29,19.963,20.065,19.907,19.955,2163741,0
2004-03-30,19.947,20.273,19.947,20.065,2181437,0
2004-03-31,20.162,20.318,19.836,20.192,2626822,0
2004-04-01,19.685,19.685,18.894,19.417,10639748,0
2004-04-02,19.417,19.512,19.226,19.399,4905577,0
2004-04-05,19.346,19.479,19.242,19.29,5376496,0
2004-04-06,19.29,19.685,19.283,19.346,3956163,0
2004-04-07,19.377,19.448,19.251,19.346,3727655,0
2004-04-08,19.399,19.546,19.242,19.29,2829041,0
2004-04-12,19.29,19.329,18.848,18.988,4216265,0
2004-04-13,19.082,19.185,18.872,18.958,3095721,0
2004-04-14,18.83,18.933,18.484,18.626,4060558,0
2004-04-15,18.674,18.776,18.521,18.754,3652833,0
2004-04-16,18.83,18.83,18.294,18.555,4234967,0
2004-04-19,18.538,18.608,18.357,18.387,4161666,0
2004-04-20,18.378,18.563,18.182,18.182,2376071,0
2004-04-21,18.143,18.254,17.969,18.182,2246904,0
2004-04-22,18.254,19.133,18.238,18.902,4229412,0
2004-04-23,18.902,19.005,18.484,18.635,2192307,0
2004-04-26,18.608,18.688,18.451,18.491,1459517,0
2004-04-27,18.578,18.626,18.286,18.309,1807838,0
2004-04-28,18.143,18.182,17.806,17.806,2942794,0
2004-04-29,17.841,17.889,17.605,17.788,3280749,0
2004-04-30,18.198,18.238,17.738,17.841,5350209,0
2004-05-03,17.96,18.198,17.82,18.129,3916473,0
2004-05-04,18.07,18.451,18,18.294,3467295,0
2004-05-05,18.277,18.317,18.032,18.129,2841931,0
2004-05-06,18.136,18.333,18.105,18.189,2132399,0
2004-05-07,18.039,18.157,17.708,17.717,3270639,0
2004-05-10,17.637,17.826,17.469,17.722,3738270,0
2004-05-11,17.722,18.105,17.717,17.953,3154865,0
2004-05-12,17.88,18.238,17.637,18.238,5740237,0
2004-05-13,18.039,18.07,17.856,17.88,3820170,0
2004-05-14,17.841,18.112,17.841,18.032,1891758,0
2004-05-17,17.96,18.015,17.841,17.898,2166269,0
2004-05-18,17.93,18.294,17.922,18.23,2204942,0
2004-05-19,18.396,18.674,18.396,18.498,4040589,0
2004-05-20,18.491,18.538,18.372,18.484,2611659,0
2004-05-21,18.513,18.688,18.507,18.594,2110153,0
2004-05-24,18.635,18.736,18.507,18.681,1937509,0
2004-05-25,18.665,19.077,18.555,19.022,2180170,0
2004-05-26,18.941,19.312,18.894,19.242,2410958,0
2004-05-27,19.377,19.433,19.203,19.274,1738830,0
2004-05-28,19.268,19.354,19.251,19.329,1273475,0
2004-06-01,19.185,19.242,18.941,19.038,2347255,0
2004-06-02,19.046,19.089,18.864,18.902,2973884,0
2004-06-03,18.878,18.878,18.547,18.563,5092632,0
2004-06-04,18.711,18.769,18.513,18.635,3043395,0
2004-06-07,18.681,18.864,18.665,18.848,2562873,0
2004-06-08,18.805,18.813,18.521,18.785,3013064,0
2004-06-09,18.688,18.769,18.521,18.521,2234266,0
2004-06-10,18.594,18.792,18.475,18.65,3049713,0
2004-06-14,18.65,18.65,18.214,18.277,3297686,0
2004-06-15,18.507,18.65,18.396,18.445,2886169,0
2004-06-16,18.445,18.681,18.428,18.594,1867238,0
2004-06-17,18.594,18.988,18.513,18.785,2718076,0
2004-06-18,18.776,18.933,18.688,18.857,2569195,0
2004-06-21,18.933,19.203,18.918,19.077,3633115,0
2004-06-22,19.005,19.013,18.813,18.902,2757505,0
2004-06-23,18.902,19.077,18.878,19.022,2154388,0
2004-06-24,19.061,19.133,18.941,19.005,2055809,0
2004-06-25,18.997,19.362,18.933,19.268,2127341,0
2004-06-28,19.37,19.37,19.166,19.171,1378375,0
2004-06-29,19.171,19.177,18.894,18.894,3103048,0
2004-06-30,18.933,18.958,18.754,18.864,2017134,0
2004-07-01,18.805,18.988,18.736,18.894,2238563,0
2004-07-02,19.038,19.157,18.95,18.981,1795454,0
2004-07-06,18.933,18.988,18.792,18.902,2686984,0
2004-07-07,18.933,19.082,18.848,18.848,1935236,0
2004-07-08,18.848,18.894,18.608,18.617,2930910,0
2004-07-09,18.665,18.776,18.507,18.521,3123523,0
2004-07-12,18.555,18.776,18.521,18.761,4059798,0
2004-07-13,18.805,19.061,18.792,18.988,2572225,0
2004-07-14,18.95,19.133,18.864,18.933,1559867,0
2004-07-15,18.95,19.305,18.909,19.171,1684737,0
2004-07-16,19.312,19.471,19.226,19.399,2951890,0
2004-07-19,19.464,19.546,19.346,19.425,2247413,0
2004-07-20,19.385,19.582,19.377,19.512,1640501,0
2004-07-21,19.559,19.78,19.494,19.529,2080832,0
2004-07-22,19.385,19.417,19.046,19.329,1916782,0
2004-07-23,19.329,19.329,19.089,19.177,1244155,0
2004-07-26,19.171,19.329,19.166,19.226,2154894,0
2004-07-27,19.226,19.346,19.171,19.242,2510296,0
2004-07-28,19.235,19.494,19.185,19.425,1863701,0
2004-07-29,19.479,19.565,19.346,19.425,1267406,0
2004-07-30,19.441,19.487,19.354,19.441,1311138,0
2004-08-02,19.242,19.638,19.166,19.565,1866480,0
2004-08-03,19.546,19.546,19.346,19.399,2083864,0
2004-08-04,19.37,19.623,19.329,19.582,1282070,0
2004-08-05,19.582,19.655,19.098,19.133,2012584,0
2004-08-06,19.133,19.417,19.082,19.312,2956188,0
2004-08-09,19.29,19.329,19.219,19.259,1312402,0
2004-08-10,19.29,19.86,19.29,19.82,2660445,0
2004-08-11,19.685,19.685,19.448,19.638,2081336,0
2004-08-12,19.638,19.655,19.377,19.385,1517400,0
2004-08-13,19.385,19.399,19.203,19.329,1598290,0
2004-08-16,19.29,19.742,19.226,19.669,1627864,0
2004-08-17,19.669,19.828,19.605,19.811,1235557,0
2004-08-18,19.764,20.002,19.734,19.995,1675636,0
2004-08-19,19.907,19.963,19.726,19.876,1543687,0
2004-08-20,19.938,19.995,19.82,19.853,1472661,0
2004-08-23,19.853,19.931,19.764,19.764,1762087,0
2004-08-24,19.82,20.374,19.811,20.264,3571187,0
2004-08-25,18.894,19.385,18.665,19.171,12680642,0
2004-08-26,19.082,19.441,19.061,19.399,4256959,0
2004-08-27,19.408,19.425,19.171,19.346,4075975,0
2004-08-30,19.226,19.274,19.061,19.069,2818425,0
2004-08-31,19.046,19.242,18.933,19.089,3057297,0
2004-09-01,19.005,19.185,18.918,19.022,3113666,0
2004-09-02,18.918,19.346,18.878,19.312,2033816,0
2004-09-03,19.268,19.408,19.242,19.362,1306336,0
2004-09-07,19.362,19.546,19.203,19.298,1800759,0
2004-09-08,19.171,19.226,19.098,19.141,1742116,0
2004-09-09,19.069,19.116,18.975,19.061,2716555,0
2004-09-10,19.061,19.203,18.988,19.098,2127091,0
2004-09-13,19.077,19.098,19.005,19.098,1613454,0
2004-09-14,19.116,19.259,19.077,19.194,1675636,0
2004-09-15,19.077,19.149,18.848,18.848,4277943,0
2004-09-16,18.839,19.089,18.761,18.966,2293415,0
2004-09-17,18.966,19.098,18.864,19.098,4671510,0
2004-09-20,19.046,19.061,18.839,18.872,2847746,0
2004-09-21,18.872,19.219,18.805,19.185,3360118,0
2004-09-22,19.185,19.283,18.909,19.242,6242245,0
2004-09-23,19.226,19.764,19.171,19.764,5736697,0
2004-09-24,19.764,19.868,19.685,19.795,4426573,0
2004-09-27,19.764,19.876,19.565,19.623,2190537,0
2004-09-28,19.623,19.623,19.32,19.399,2094483,0
2004-09-29,19.425,19.425,19.166,19.219,2299989,0
2004-09-30,19.226,19.669,19.203,19.551,3082069,0
2004-10-01,19.589,20.104,19.546,19.979,3559557,0
2004-10-04,19.963,20.01,19.655,19.708,1921080,0
2004-10-05,19.662,19.669,19.417,19.471,2021176,0
2004-10-06,19.385,19.503,19.226,19.441,2130882,0
2004-10-07,19.471,19.546,19.194,19.219,1728214,0
2004-10-08,19.194,19.29,18.902,18.933,1952422,0
2004-10-11,18.95,19.046,18.805,18.839,1561127,0
2004-10-12,18.792,18.813,18.65,18.776,1854854,0
2004-10-13,18.776,18.918,18.521,18.538,1705970,0
2004-10-14,18.475,18.507,18.143,18.198,2614945,0
2004-10-15,18.238,18.468,18.198,18.324,2134167,0
2004-10-18,18.269,19.005,18.12,18.878,3693783,0
2004-10-19,18.848,18.95,18.436,18.538,1865215,0
2004-10-20,18.412,18.412,18.015,18.165,4156103,0
2004-10-21,18.182,18.468,18.039,18.079,2938746,0
2004-10-22,18.079,18.129,17.93,17.993,2105600,0
2004-10-25,17.922,18.269,17.856,18.206,1465586,0
2004-10-26,18.189,18.364,18.129,18.324,1310126,0
2004-10-27,18.357,18.396,18.088,18.372,2450136,0
2004-10-28,18.372,18.484,18.214,18.309,971157,0
2004-10-29,18.357,18.857,18.357,18.805,2933944,0
2004-11-01,18.805,19.005,18.754,18.941,2068951,0
2004-11-02,18.958,19.185,18.95,19.177,2304285,0
2004-11-03,19.305,19.425,19.203,19.235,4574444,0
2004-11-04,19.194,19.457,19.013,19.448,2831062,0
2004-11-05,19.448,19.582,19.32,19.529,3320179,0
2004-11-08,19.529,19.685,18.688,19.623,12175601,0
2004-11-09,19.537,19.907,19.537,19.78,2886676,0
2004-11-10,19.7,19.78,19.546,19.589,1401627,0
2004-11-11,19.597,19.811,19.464,19.7,1870019,0
2004-11-12,19.708,19.876,19.662,19.853,1380903,0
2004-11-15,19.749,19.86,19.638,19.811,1347533,0
2004-11-16,19.789,19.938,19.726,19.772,1502233,0
2004-11-17,19.772,19.979,19.764,19.86,1430194,0
2004-11-18,19.963,19.963,19.717,19.742,1314929,0
2004-11-19,19.742,19.764,19.268,19.274,2207218,0
2004-11-22,19.274,19.385,19.061,19.226,4548912,0
2004-11-23,19.268,19.298,19.141,19.171,3581799,0
2004-11-24,18.792,19.107,18.635,18.754,11390485,0
2004-11-26,18.754,18.848,18.324,18.521,4222335,0
2004-11-29,18.822,18.822,18.324,18.608,4079262,0
2004-11-30,18.578,18.902,18.507,18.872,5078729,0
2004-12-01,18.848,19.203,18.83,19.171,3256987,0
2004-12-02,19.171,19.171,18.988,18.997,1839686,0
2004-12-03,19.005,19.149,18.894,19.116,2594724,0
2004-12-06,19.069,19.219,19.046,19.116,2099533,0
2004-12-07,19.107,19.149,19.005,19.046,2326779,0
2004-12-08,19.069,19.082,19.022,19.061,2198625,0
2004-12-09,18.918,19.157,18.918,19.157,2060104,0
2004-12-10,19.133,19.133,18.95,18.988,2891477,0
2004-12-13,19.346,19.494,19.312,19.471,3079542,0
2004-12-14,19.464,19.614,19.385,19.582,2241849,0
2004-12-15,19.589,19.597,19.274,19.337,1805563,0
2004-12-16,19.37,19.37,19.149,19.242,2019154,0
2004-12-17,19.107,19.268,19.107,19.171,2863675,0
2004-12-20,19.242,19.32,19.149,19.185,1773206,0
2004-12-21,18.988,19.219,18.848,19.098,3207702,0
2004-12-22,19.133,19.354,19.107,19.203,1278277,0
2004-12-23,19.211,19.274,19.116,19.242,2017890,0
2004-12-27,19.268,19.346,19.029,19.029,1219128,0
2004-12-28,19.029,19.194,18.988,19.171,1836907,0
2004-12-29,19.171,19.29,19.149,19.242,952705,0
2004-12-30,19.226,19.551,19.203,19.487,1513354,0
2004-12-31,19.512,19.614,19.37,19.385,1105124,0
2005-01-03,19.479,19.546,19.242,19.259,2569949,0
2005-01-04,19.274,19.274,18.981,19.029,1902121,0
2005-01-05,19.046,19.149,18.538,18.555,4589612,0
2005-01-06,18.635,18.933,18.555,18.902,2653365,0
2005-01-07,18.688,18.688,18.396,18.484,3089903,0
2005-01-10,18.475,18.513,18.189,18.396,4720298,0
2005-01-11,18.396,18.451,18.254,18.324,2311866,0
2005-01-12,18.309,18.988,18.309,18.975,5327964,0
2005-01-13,18.909,18.909,18.608,18.635,3717291,0
2005-01-14,18.674,18.769,18.608,18.728,2449882,0
2005-01-18,18.635,18.761,18.513,18.703,1835390,0
2005-01-19,18.674,18.674,18.555,18.563,4049940,0
2005-01-20,18.578,18.594,18.428,18.507,3165990,0
2005-01-21,18.507,18.65,18.498,18.563,4707151,0
2005-01-24,18.563,18.635,18.513,18.57,2644772,0
2005-01-25,18.578,18.719,18.563,18.719,2097261,0
2005-01-26,18.719,18.918,18.719,18.918,2471111,0
2005-01-27,18.902,18.981,18.848,18.95,2122539,0
2005-01-28,18.909,18.975,18.792,18.83,2956943,0
2005-01-31,18.933,19.177,18.878,19.116,2187249,0
2005-02-01,19.046,19.242,19.005,19.116,2218595,0
2005-02-02,19.029,19.082,18.926,19.046,2974639,0
2005-02-03,19.005,19.077,18.688,18.776,5996043,0
2005-02-04,18.776,18.776,18.594,18.681,6975035,0
2005-02-07,18.688,18.792,18.665,18.761,2081590,0
2005-02-08,18.754,18.761,18.594,18.688,1738323,0
2005-02-09,18.65,18.665,18.538,18.594,4708415,0
2005-02-10,18.635,18.703,18.555,18.594,2273444,0
2005-02-11,18.626,18.83,18.617,18.798,2582333,0
2005-02-14,18.776,18.792,18.674,18.719,1369021,0
2005-02-15,18.719,18.958,18.711,18.95,2685716,0
2005-02-16,18.83,19.046,18.813,19.029,3552482,0
2005-02-17,19.046,19.046,18.941,18.988,3404356,0
2005-02-18,18.988,19.005,18.902,18.902,3632609,0
2005-02-22,18.902,18.95,18.711,18.736,4973070,0
2005-02-23,18.805,18.909,18.736,18.848,4286792,0
2005-02-24,18.822,18.83,18.538,18.608,8324341,0
2005-02-25,19.464,20.408,19.464,20.374,16568049,0
2005-02-28,20.374,22.098,20.177,21.086,12809556,0
2005-03-01,20.966,21.113,20.641,20.883,4433397,0
2005-03-02,20.883,21.029,20.656,20.801,4048926,0
2005-03-03,20.824,20.841,20.501,20.7,3180146,0
2005-03-04,20.7,20.824,20.7,20.77,2660694,0
2005-03-07,20.77,20.935,20.738,20.874,2508778,0
2005-03-08,20.883,20.935,20.832,20.912,2278754,0
2005-03-09,20.785,20.809,20.612,20.656,4642944,0
2005-03-10,20.612,20.92,20.612,20.753,2976913,0
2005-03-11,20.753,20.824,20.565,20.625,1953181,0
2005-03-14,20.618,20.716,20.539,20.565,3194304,0
2005-03-15,20.501,20.574,20.168,20.215,4972059,0
2005-03-16,20.121,20.121,19.78,19.86,3556524,0
2005-03-17,19.907,20.264,19.78,20.01,2613429,0
2005-03-18,20.01,20.184,19.717,19.836,3138692,0
2005-03-21,19.78,19.868,19.471,19.789,2864682,0
2005-03-22,19.726,20.019,19.638,19.708,4379554,0
2005-03-23,19.717,19.995,19.565,19.742,2764582,0
2005-03-24,19.78,19.963,19.717,19.742,1440558,0
2005-03-28,19.742,19.876,19.512,19.742,1394044,0
2005-03-29,19.708,19.764,19.226,19.638,3464262,0
2005-03-30,19.638,19.979,19.529,19.938,2590678,0
2005-03-31,19.876,20.136,19.726,20.01,2634409,0
2005-04-01,20.056,20.333,19.78,19.922,3340405,0
2005-04-04,19.828,20.097,19.503,20.049,2733243,0
2005-04-05,20.049,20.136,19.922,19.995,1283077,0
2005-04-06,20.01,20.162,19.907,20.162,2266119,0
2005-04-07,20.162,20.422,20.083,20.422,2034068,0
2005-04-08,20.422,20.485,19.963,20.019,2163990,0
2005-04-11,20.019,20.049,19.86,19.995,1184245,0
2005-04-12,19.922,20.273,19.907,20.264,2096758,0
2005-04-13,20.264,20.264,20.034,20.121,2327541,0
2005-04-14,20.089,20.097,19.78,19.811,2755482,0
2005-04-15,19.669,19.844,19.494,19.529,4042607,0
2005-04-18,19.385,19.685,19.312,19.623,3243340,0
2005-04-19,19.631,19.947,19.605,19.876,3109117,0
2005-04-20,19.82,19.868,19.441,19.441,2851793,0
2005-04-21,19.742,20.145,19.685,20.104,3578768,0
2005-04-22,20.026,20.145,19.742,19.931,2256006,0
2005-04-25,19.938,20.199,19.898,20.104,1305323,0
2005-04-26,20.104,20.136,19.836,19.907,1399101,0
2005-04-27,19.78,20.019,19.605,19.938,2434465,0
2005-04-28,19.836,19.938,19.582,19.589,1892008,0
2005-04-29,19.614,19.726,19.448,19.708,2166774,0
2005-05-02,19.708,19.795,19.457,19.708,2303522,0
2005-05-03,19.693,19.922,19.582,19.693,2741833,0
2005-05-04,19.742,20.083,19.565,20.056,2994104,0
2005-05-05,19.979,20.692,19.979,20.413,4360597,0
2005-05-06,19.979,20.089,19.551,19.892,4274402,0
2005-05-09,19.795,19.995,19.757,19.922,4355798,0
2005-05-10,19.749,19.907,19.669,19.795,2024969,0
2005-05-11,19.82,19.995,19.742,19.876,1847271,0
2005-05-12,19.907,20.034,19.693,19.749,2529254,0
2005-05-13,19.764,19.795,19.448,19.537,2235783,0
2005-05-16,19.441,19.631,19.37,19.623,3513301,0
2005-05-17,19.529,19.597,19.354,19.457,4220308,0
2005-05-18,19.512,19.868,19.512,19.868,3441009,0
2005-05-19,19.789,20.145,19.789,20.136,3732710,0
2005-05-20,20.104,20.121,19.726,19.884,2807050,0
2005-05-23,19.853,20.177,19.78,20.019,2265614,0
2005-05-24,19.931,20.034,19.795,19.979,1958998,0
2005-05-25,19.876,20.019,19.789,19.82,1288133,0
2005-05-26,19.836,20.083,19.78,19.884,1184752,0
2005-05-27,19.938,20.034,19.876,19.922,1394551,0
2005-05-31,19.922,20.034,19.749,19.749,1549506,0
2005-06-01,19.772,20.296,19.772,20.121,2367478,0
2005-06-02,20.121,20.356,19.979,20.356,1946608,0
2005-06-03,20.365,20.556,20.002,20.192,2265614,0
2005-06-06,20.231,20.247,19.922,19.995,1969866,0
2005-06-07,20.089,20.318,20.089,20.231,2011065,0
2005-06-08,20.145,20.273,19.922,20.034,2708974,0
2005-06-09,21.602,22.288,21.435,22.224,17381726,0
2005-06-10,22.17,22.337,21.955,22.233,5553687,0
2005-06-13,22.249,22.496,22.218,22.368,3921530,0
2005-06-14,22.33,22.478,22.296,22.456,3982194,0
2005-06-15,22.59,22.874,22.517,22.867,3966778,0
2005-06-16,22.922,23.578,22.802,23.452,7027865,0
2005-06-17,23.459,23.553,23.293,23.419,3738270,0
2005-06-20,23.2,23.325,23.097,23.231,2507009,0
2005-06-21,23.167,23.396,23.143,23.253,1800759,0
2005-06-22,23.268,23.435,23.215,23.325,2357619,0
2005-06-23,22.946,23.134,22.874,22.914,3352028,0
2005-06-24,22.81,23.12,22.749,23.014,2173349,0
2005-06-27,22.889,23.12,22.85,22.999,1760566,0
2005-06-28,23.023,23.231,22.999,23.125,1796464,0
2005-06-29,23.159,23.253,23.088,23.143,2259543,0
2005-06-30,23.152,23.302,23.088,23.088,2648311,0
2005-07-01,23.125,23.183,23.014,23.143,2074260,0
2005-07-05,23.065,23.24,22.979,23.231,2008286,0
2005-07-06,23.215,23.268,23.103,23.103,2602304,0
2005-07-07,22.962,23.2,22.897,23.183,2701643,0
2005-07-08,23.183,23.396,23.041,23.371,1915013,0
2005-07-11,23.396,23.578,23.38,23.539,2226176,0
2005-07-12,23.484,23.539,23.302,23.365,1897574,0
2005-07-13,23.396,23.501,23.38,23.396,1626848,0
2005-07-14,23.492,23.738,23.492,23.553,2918524,0
2005-07-15,23.612,23.627,23.492,23.578,1511334,0
2005-07-18,23.523,23.681,23.501,23.501,1293948,0
2005-07-19,23.539,23.603,23.411,23.452,1391266,0
2005-07-20,23.403,23.501,23.31,23.325,1859913,0
2005-07-21,23.284,23.325,22.867,22.889,2853309,0
2005-07-22,22.897,23.014,22.78,22.889,3017866,0
2005-07-25,22.962,23.143,22.867,22.93,2113442,0
2005-07-26,22.905,22.985,22.749,22.802,2837638,0
2005-07-27,22.85,23.125,22.844,22.897,1767396,0
2005-07-28,22.946,22.985,22.859,22.922,1443591,0
2005-07-29,22.859,22.946,22.508,22.534,1599049,0
2005-08-01,22.534,22.638,22.368,22.39,1578319,0
2005-08-02,22.39,22.867,22.39,22.819,2523441,0
2005-08-03,22.786,22.962,22.644,22.732,1860413,0
2005-08-04,22.574,22.596,21.963,22.115,3464262,0
2005-08-05,22.021,22.187,21.561,21.91,3934674,0
2005-08-08,22.145,22.352,22.012,22.062,3644491,0
2005-08-09,22.137,22.195,22.028,22.124,2750936,0
2005-08-10,22.17,22.337,21.721,21.772,3147284,0
2005-08-11,21.845,22.241,21.799,22.195,3477914,0
2005-08-12,22.17,22.281,22.115,22.195,2335378,0
2005-08-15,22.218,22.456,22.145,22.439,1985030,0
2005-08-16,22.345,22.463,22.314,22.352,3459207,0
2005-08-17,22.281,22.424,22.241,22.314,2034068,0
2005-08-18,22.224,22.337,22.065,22.073,2805282,0
2005-08-19,22.153,22.153,21.745,21.805,4816346,0
2005-08-22,21.838,21.947,21.639,21.712,3840898,0
2005-08-23,21.752,21.812,21.443,21.594,2418538,0
2005-08-24,21.631,22.082,21.57,21.76,2778867,0
2005-08-25,21.76,22.106,21.331,21.404,2545808,0
2005-08-26,21.521,21.528,21.053,21.079,2455572,0
2005-08-29,21.079,21.38,20.897,21.245,2993473,0
2005-08-30,21.045,21.195,20.747,21.165,3170158,0
2005-08-31,21.125,21.363,21.009,21.322,3539588,0
2005-09-01,21.237,21.736,21.095,21.703,3721842,0
2005-09-02,21.363,21.829,21.045,21.204,4147761,0
2005-09-06,21.204,21.331,20.903,21.086,3110760,0
2005-09-07,20.897,21.001,20.539,20.547,4191240,0
2005-09-08,20.365,20.413,19.655,19.78,7025842,0
2005-09-09,19.789,19.844,19.565,19.708,4557513,0
2005-09-12,19.623,19.876,19.589,19.742,3040234,0
2005-09-13,19.853,19.86,19.479,19.494,3131989,0
2005-09-14,19.487,19.662,19.259,19.32,3255977,0
2005-09-15,19.329,19.471,19.166,19.399,3338509,0
2005-09-16,19.503,19.589,19.268,19.362,4310548,0
2005-09-19,19.425,19.425,19.149,19.242,1789387,0
2005-09-20,19.242,19.512,18.886,18.926,2764837,0
2005-09-21,18.878,18.909,18.617,18.711,2223902,0
2005-09-22,18.635,19.194,18.555,19.061,6438905,0
2005-09-23,18.975,18.988,18.555,18.754,3845698,0
2005-09-26,18.933,19.082,18.848,18.902,2319703,0
2005-09-27,18.792,19.166,18.769,18.902,2297082,0
2005-09-28,18.981,19.029,18.728,18.926,3632358,0
2005-09-29,18.864,18.902,18.635,18.813,1831219,0
2005-09-30,18.83,18.997,18.617,18.975,1810744,0
2005-10-03,19.029,19.133,18.761,18.886,1799748,0
2005-10-04,18.981,19.069,18.754,18.785,1567575,0
2005-10-05,18.754,18.83,18.547,18.608,2256386,0
2005-10-06,18.586,18.822,18.301,18.396,1874441,0
2005-10-07,18.513,18.521,18.286,18.404,1029044,0
2005-10-10,18.378,18.617,18.301,18.412,1409084,0
2005-10-11,18.555,18.665,18.364,18.484,2296957,0
2005-10-12,18.507,18.578,18.269,18.378,1505647,0
2005-10-13,18.301,18.475,18.214,18.277,1563156,0
2005-10-14,18.372,18.674,18.206,18.555,1441443,0
2005-10-17,18.498,18.538,18.387,18.436,1018173,0
2005-10-18,18.491,18.988,18.412,18.754,2524199,0
2005-10-19,18.745,18.95,18.491,18.878,2149459,0
2005-10-20,18.776,18.941,18.341,18.475,2141749,0
2005-10-21,18.563,19.211,18.513,19.061,2149711,0
2005-10-24,19.029,19.32,19.029,19.274,1337047,0
2005-10-25,19.32,19.346,18.902,19.005,1362450,0
2005-10-26,19.005,19.274,18.941,19.177,1369147,0
2005-10-27,19.089,19.203,18.981,19.013,1631527,0
2005-10-28,19.013,19.441,19.013,19.433,1620786,0
2005-10-31,19.487,19.764,19.417,19.669,1886698,0
2005-11-01,19.757,19.764,19.494,19.574,4474602,0
2005-11-02,19.574,19.693,18.719,19.069,4184035,0
2005-11-03,19.069,19.107,18.656,18.761,2913470,0
2005-11-04,18.754,18.857,18.617,18.745,1699400,0
2005-11-07,18.822,18.988,18.719,18.785,1477591,0
2005-11-08,18.412,18.555,18.246,18.364,2176885,0
2005-11-09,18.404,18.813,18.378,18.792,1888597,0
2005-11-10,18.745,19.116,18.711,19.077,2296825,0
2005-11-11,19.133,19.574,19.116,19.211,1719113,0
2005-11-14,19.268,19.298,18.798,18.864,2168926,0
2005-11-15,18.754,19.061,18.703,18.902,2181814,0
2005-11-16,18.95,19.029,18.521,18.555,2173472,0
2005-11-17,18.513,18.988,18.475,18.872,2908288,0
2005-11-18,18.594,20.574,18.586,20.136,10411873,0
2005-11-21,19.86,20.056,19.614,19.876,3488405,0
2005-11-22,19.742,20.539,19.487,20.454,4464741,0
2005-11-23,20.356,21.331,20.247,20.683,3810689,0
2005-11-25,20.683,20.683,20.492,20.501,655569,0
2005-11-28,20.4,20.468,19.876,19.876,3335350,0
2005-11-29,19.662,20.01,19.623,19.868,2649829,0
2005-11-30,19.803,19.914,19.298,19.337,2993346,0
2005-12-01,19.623,20.129,19.582,20.049,2451902,0
2005-12-02,19.963,20.049,19.789,19.986,1283966,0
2005-12-05,20.256,20.31,19.938,20.136,1542550,0
2005-12-06,20.145,20.192,19.742,19.789,1232017,0
2005-12-07,19.757,19.947,19.559,19.898,2053910,0
2005-12-08,19.97,19.97,19.399,19.52,2512189,0
2005-12-09,19.52,19.582,19.32,19.354,1101080,0
2005-12-12,19.385,19.479,19.157,19.37,1305071,0
2005-12-13,19.29,19.385,18.805,19.077,2497909,0
2005-12-14,18.894,19.312,18.813,19.089,1589317,0
2005-12-15,19.013,19.346,18.894,19.038,1335405,0
2005-12-16,19.107,19.274,18.997,19.124,1959756,0
2005-12-19,19.185,19.29,19.022,19.166,1964050,0
2005-12-20,19.061,19.166,18.719,18.754,1382167,0
2005-12-21,18.754,19.061,18.674,18.95,1458760,0
2005-12-22,19.069,19.529,18.894,19.399,2343210,0
2005-12-23,19.503,19.52,19.157,19.226,994539,0
2005-12-27,19.107,19.177,18.83,18.872,1327064,0
2005-12-28,18.864,19.177,18.83,19.166,1408832,0
2005-12-29,19.185,19.329,19.166,19.305,1916529,0
2005-12-30,19.346,19.448,19.082,19.425,1703193,0
2006-01-03,19.399,19.487,18.975,19.346,4042987,0
2006-01-04,19.274,19.623,19.141,19.185,2343463,0
2006-01-05,19.251,19.7,19.082,19.685,2897420,0
2006-01-06,19.938,19.938,19.503,19.614,1985283,0
2006-01-09,19.693,20.318,19.662,20.215,3343691,0
2006-01-10,20.177,20.264,19.938,20.264,3113919,0
2006-01-11,20.31,20.365,20.177,20.288,2271804,0
2006-01-12,20.303,20.374,20.097,20.177,2132525,0
2006-01-13,20.273,20.333,20.136,20.288,1650232,0
2006-01-17,20.264,20.365,20.113,20.113,2778739,0
2006-01-18,20.019,20.168,19.772,19.868,1965063,0
2006-01-19,19.836,20.002,19.811,19.938,1184880,0
2006-01-20,19.892,19.947,19.662,19.749,1679808,0
2006-01-23,19.742,19.853,19.631,19.772,1208887,0
2006-01-24,19.803,19.811,19.52,19.7,1736171,0
2006-01-25,19.7,19.7,19.441,19.565,1014254,0
2006-01-26,19.757,19.979,19.685,19.708,1584264,0
2006-01-27,19.685,19.795,19.425,19.565,1636584,0
2006-01-30,19.574,19.662,19.385,19.417,2130251,0
2006-01-31,19.393,19.464,19.305,19.354,1568966,0
2006-02-01,19.274,19.448,19.053,19.107,1629255,0
2006-02-02,19.038,19.124,18.848,18.857,2229464,0
2006-02-03,18.736,19.082,18.728,18.918,2036470,0
2006-02-06,18.848,18.933,18.626,18.805,1173127,0
2006-02-07,18.754,18.988,18.674,18.776,1267535,0
2006-02-08,18.736,19.251,18.643,19.077,2168543,0
2006-02-09,19.166,19.32,18.988,18.988,1305702,0
2006-02-10,18.966,19.268,18.918,19.211,1115870,0
2006-02-13,19.141,19.529,19.141,19.464,1413890,0
2006-02-14,19.464,19.931,19.32,19.82,2330950,0
2006-02-15,19.811,20.026,19.742,19.876,1803537,0
2006-02-16,19.853,19.892,19.678,19.78,1123073,0
2006-02-17,19.742,20.113,19.726,20.019,1203330,0
2006-02-21,20.026,20.153,19.749,19.947,1340584,0
2006-02-22,19.979,20.231,19.868,20.177,1723287,0
2006-02-23,20.273,20.31,19.892,19.931,1476830,0
2006-02-24,18.594,18.83,18.024,18.206,11289504,0
2006-02-27,18.23,18.254,17.729,17.806,5766397,0
2006-02-28,17.806,17.984,17.487,17.646,3915212,0
2006-03-01,17.684,17.797,17.469,17.549,2944306,0
2006-03-02,17.407,17.654,17.358,17.517,3053000,0
2006-03-03,17.424,17.788,17.424,17.487,3392981,0
2006-03-06,17.469,17.863,17.431,17.754,3622501,0
2006-03-07,17.628,17.915,17.487,17.754,2914101,0
2006-03-08,17.722,17.754,17.424,17.526,2183587,0
2006-03-09,17.407,17.646,17.407,17.541,1751216,0
2006-03-10,17.646,17.953,17.646,17.915,1550892,0
2006-03-13,17.922,17.993,17.502,17.58,1636584,0
2006-03-14,17.399,17.541,17.075,17.407,2180930,0
2006-03-15,17.367,17.487,15.667,16.322,18341507,0
2006-03-16,16.18,17.115,15.871,16.942,8146390,0
2006-03-17,16.892,17.036,16.725,16.838,3689109,0
2006-03-20,16.845,17.042,16.757,16.852,2270540,0
2006-03-21,16.838,16.925,16.64,16.717,1276506,0
2006-03-22,16.725,16.766,16.536,16.696,1483150,0
2006-03-23,16.599,16.725,16.522,16.679,1210151,0
2006-03-24,16.633,17.448,16.624,17.415,4021500,0
2006-03-27,17.358,17.424,17.099,17.2,3081563,0
2006-03-28,17.207,17.415,17.2,17.2,3207948,0
2006-03-29,17.256,17.637,17.249,17.58,3859221,0
2006-03-30,17.588,17.708,17.358,17.461,2235025,0
2006-03-31,17.469,17.509,17.115,17.131,3368085,0
2006-04-03,17.207,17.469,17.099,17.131,2506126,0
2006-04-04,17.207,17.265,17.075,17.233,1614463,0
2006-04-05,17.233,17.241,17.027,17.131,2081336,0
2006-04-06,17.131,17.233,17.115,17.225,1591338,0
2006-04-07,17.407,17.628,17.306,17.605,2480339,0
2006-04-10,17.684,17.762,17.297,17.502,2684962,0
2006-04-11,17.439,17.646,17.383,17.541,3387799,0
2006-04-12,17.58,17.628,17.415,17.509,1933969,0
2006-04-13,17.526,17.668,17.407,17.661,1704070,0
2006-04-17,17.407,17.605,17.407,17.487,1945977,0
2006-04-18,17.496,17.675,17.399,17.646,1986422,0
2006-04-19,17.573,17.646,17.487,17.605,1773966,0
2006-04-20,17.637,17.788,17.565,17.675,1051413,0
2006-04-21,17.806,17.814,17.646,17.77,1639743,0
2006-04-24,17.692,17.77,17.541,17.605,2083231,0
2006-04-25,17.588,17.646,17.517,17.612,2603442,0
2006-04-26,17.612,17.945,17.612,17.906,2935839,0
2006-04-27,17.848,18.157,17.668,18.105,2902220,0
2006-04-28,18.055,18.182,18,18.063,3277463,0
2006-05-01,18.039,18.277,18,18.096,5090988,0
2006-05-02,18.112,18.396,18,18.12,3440124,0
2006-05-03,18.12,18.254,17.938,17.945,5462815,0
2006-05-04,18.009,18.143,17.969,18.079,1841454,0
2006-05-05,18.07,18.688,18.055,18.555,3021657,0
2006-05-08,18.608,18.696,18.079,18.372,2426880,0
2006-05-09,18.286,18.333,18.009,18.198,4724216,0
2006-05-10,17.826,18.182,17.788,17.906,3064375,0
2006-05-11,17.922,18.039,17.762,17.889,2311363,0
2006-05-12,17.82,17.922,17.612,17.62,3259516,0
2006-05-15,17.668,17.779,17.573,17.779,2167281,0
2006-05-16,17.738,17.77,17.407,17.415,2791256,0
2006-05-17,17.297,17.321,17.036,17.05,3050095,0
2006-05-18,17.09,17.249,17.009,17.009,1746032,0
2006-05-19,17.009,17.131,17.009,17.036,3776819,0
2006-05-22,16.852,17.147,16.814,17.05,5223947,0
2006-05-23,17.161,17.392,17.131,17.216,2735136,0
2006-05-24,17.216,17.367,17.009,17.312,4429228,0
2006-05-25,17.321,17.779,17.249,17.699,3269503,0
2006-05-26,17.788,17.953,17.722,17.806,1561509,0
2006-05-30,17.722,17.915,17.597,17.848,2047339,0
2006-05-31,17.841,18.015,17.684,18,3834195,0
2006-06-01,18,18.063,17.77,17.938,2652733,0
2006-06-02,17.93,18.246,17.848,18.165,2382394,0
2006-06-05,18.024,18.23,17.82,17.889,4063206,0
2006-06-06,17.922,17.93,17.496,17.722,4274910,0
2006-06-07,17.797,17.889,17.478,17.841,3223747,0
2006-06-08,17.646,18.189,17.351,18.136,5172762,0
2006-06-09,18.032,18.745,17.906,18.57,3805885,0
2006-06-12,18.57,18.754,18.498,18.563,3070570,0
2006-06-13,18.538,18.586,18.357,18.412,3920774,0
2006-06-14,18.333,18.484,18.324,18.445,3146274,0
2006-06-15,18.507,18.635,18.468,18.594,2802250,0
2006-06-16,18.475,18.594,18.475,18.498,2828409,0
2006-06-19,18.578,18.769,18.53,18.635,2281785,0
2006-06-20,18.608,19.029,18.521,18.617,2873657,0
2006-06-21,18.608,19.053,18.555,18.909,2759532,0
2006-06-22,18.894,19.194,18.769,19.149,3214272,0
2006-06-23,19.116,19.226,18.988,19.124,2524453,0
2006-06-26,19.211,19.226,19.089,19.141,1248452,0
2006-06-27,19.069,19.166,18.872,18.878,1901111,0
2006-06-28,18.886,19.029,18.711,18.798,1888346,0
2006-06-29,18.909,19.013,18.776,18.902,3490680,0
2006-06-30,18.909,19.069,18.813,18.878,3201129,0
2006-07-03,18.848,19.038,18.805,18.941,1124462,0
2006-07-05,18.822,18.878,18.696,18.857,2611529,0
2006-07-06,18.839,18.975,18.776,18.805,2247537,0
2006-07-07,18.711,18.872,18.586,18.608,1672349,0
2006-07-10,18.674,18.864,18.626,18.626,1379385,0
2006-07-11,18.626,18.745,18.602,18.719,1889102,0
2006-07-12,18.745,18.83,18.602,18.635,1157451,0
2006-07-13,18.643,18.674,18.436,18.484,1144304,0
2006-07-14,18.484,18.617,18.436,18.57,1713930,0
2006-07-17,18.484,18.65,18.364,18.57,1363965,0
2006-07-18,18.538,18.674,18.364,18.436,1449912,0
2006-07-19,18.53,18.822,18.428,18.703,1838172,0
2006-07-20,18.626,18.626,18.198,18.364,2369121,0
2006-07-21,18.378,18.378,17.88,17.922,3510393,0
2006-07-24,17.898,18.238,17.898,18.198,2038370,0
2006-07-25,18.182,18.42,18.105,18.254,1388990,0
2006-07-26,18.198,18.378,18.039,18.157,890773,0
2006-07-27,18.254,18.507,17.978,18.009,1335025,0
2006-07-28,18.096,18.238,18.032,18.12,1522454,0
2006-07-31,18.129,18.182,17.898,18,1870650,0
2006-08-01,17.993,18.15,17.906,18.024,2345231,0
2006-08-02,18.009,18.105,17.984,18.079,1977198,0
2006-08-03,18,18.136,17.915,18.079,1222162,0
2006-08-04,18.12,18.143,17.856,17.993,2169558,0
2006-08-07,17.945,18.039,17.826,17.898,1178940,0
2006-08-08,17.938,18.12,17.779,17.826,955232,0
2006-08-09,17.863,17.969,17.517,17.526,1639743,0
2006-08-10,17.367,17.806,17.241,17.738,1941303,0
2006-08-11,17.668,17.788,17.526,17.646,711177,0
2006-08-14,17.717,17.77,17.502,17.541,961932,0
2006-08-15,17.612,17.848,17.612,17.762,1737437,0
2006-08-16,17.797,17.826,17.692,17.762,2690774,0
2006-08-17,17.708,17.984,17.708,17.96,3179765,0
2006-08-18,17.96,18.136,17.762,17.938,1775484,0
2006-08-21,17.898,18.112,17.841,18.024,918196,0
2006-08-22,18,18.015,17.856,17.863,821135,0
2006-08-23,17.826,18.105,17.806,18.039,1410983,0
2006-08-24,18.015,18.112,17.96,18.032,1466085,0
2006-08-25,16.102,16.838,15.982,16.464,9711434,0
2006-08-28,16.417,16.464,16.244,16.322,4029460,0
2006-08-29,16.362,16.417,16.221,16.307,2517247,0
2006-08-30,16.11,16.599,16.063,16.536,1805182,0
2006-08-31,16.599,16.709,16.498,16.64,2541639,0
2006-09-01,16.536,16.908,16.458,16.876,4310801,0
2006-09-05,16.972,17.161,16.725,16.831,4040712,0
2006-09-06,16.814,16.876,16.709,16.867,2479962,0
2006-09-07,16.838,16.867,16.553,16.59,1898336,0
2006-09-08,16.599,16.774,16.536,16.733,4981030,0
2006-09-11,16.624,17.027,16.624,16.925,1527639,0
2006-09-12,16.838,16.98,16.725,16.942,2607488,0
2006-09-13,16.917,17.05,16.831,17.036,1716204,0
2006-09-14,17.009,17.09,16.852,16.98,1868882,0
2006-09-15,17.122,17.265,17.027,17.207,2044687,0
2006-09-18,17.131,17.312,17.059,17.273,1510956,0
2006-09-19,17.367,17.399,16.859,17.107,2015488,0
2006-09-20,17.207,17.306,17.075,17.178,1070117,0
2006-09-21,17.185,17.193,16.859,16.859,1264123,0
2006-09-22,16.933,17.009,16.774,16.908,1354360,0
2006-09-25,17.009,17.122,16.807,17.036,2235531,0
2006-09-26,17.131,17.343,17.067,17.281,1676647,0
2006-09-27,17.225,17.306,17.009,17.107,1458884,0
2006-09-28,17.107,17.233,16.892,17.216,1378629,0
2006-09-29,17.161,17.249,16.883,17.2,2439769,0
2006-10-02,17.131,17.249,16.852,17.185,1773080,0
2006-10-03,17.216,17.216,16.876,16.925,3140967,0
2006-10-04,16.774,17.115,16.616,16.942,2098019,0
2006-10-05,16.899,17.256,16.852,17.225,1265010,0
2006-10-06,17.17,17.17,16.892,17.018,1172489,0
2006-10-09,16.957,17.161,16.867,17.018,1433859,0
2006-10-10,17.067,17.17,16.899,17.082,1228100,0
2006-10-11,17.027,17.082,16.908,17.009,1726317,0
2006-10-12,17.09,17.431,17.09,17.424,1692067,0
2006-10-13,17.448,17.502,17.256,17.415,1606755,0
2006-10-16,17.367,17.448,17.297,17.448,689189,0
2006-10-17,17.407,17.407,17.161,17.288,870802,0
2006-10-18,17.399,17.448,17.265,17.358,2251075,0
2006-10-19,17.273,17.327,16.892,17.312,4373742,0
2006-10-20,17.367,17.407,17.147,17.193,1583372,0
2006-10-23,17.139,17.343,17.027,17.343,1109172,0
2006-10-24,17.241,17.321,17.17,17.273,2063895,0
2006-10-25,17.334,17.448,17.225,17.367,2422079,0
2006-10-26,17.321,17.321,17.178,17.225,1752856,0
2006-10-27,17.147,17.185,16.925,16.957,1588304,0
2006-10-30,16.964,17.107,16.917,17.075,2109268,0
2006-10-31,17.178,17.351,17.131,17.297,1908948,0
2006-11-01,17.351,17.358,17.082,17.17,1399483,0
2006-11-02,17.082,17.17,16.988,17.147,1394551,0
2006-11-03,17.216,17.281,16.988,17.002,1277897,0
2006-11-06,17.018,17.358,17.018,17.321,1596265,0
2006-11-07,17.806,18.719,17.779,18.42,9100356,0
2006-11-08,18.277,18.507,18.206,18.396,3317656,0
2006-11-09,18.333,18.42,17.841,18.317,2852171,0
2006-11-10,18.277,18.404,18.261,18.357,1787744,0
2006-11-13,18.269,18.711,18.238,18.428,1705339,0
2006-11-14,18.412,18.688,18.238,18.665,2402362,0
2006-11-15,18.547,18.754,18.491,18.711,1203203,0
2006-11-16,18.798,18.878,18.728,18.813,993655,0
2006-11-17,18.754,18.941,18.754,18.894,2045695,0
2006-11-20,18.941,18.941,18.696,18.711,1620662,0
2006-11-21,18.665,18.886,18.594,18.857,1470385,0
2006-11-22,18.805,19.013,18.785,18.997,1670829,0
2006-11-24,18.839,18.958,18.754,18.909,693233,0
2006-11-27,18.95,18.975,18.608,18.656,1753744,0
2006-11-28,18.563,18.864,18.445,18.83,2608117,0
2006-11-29,18.785,18.958,18.681,18.941,1954696,0
2006-11-30,18.878,19.098,18.822,18.988,2233888,0
2006-12-01,18.594,18.878,18.594,18.792,4180878,0
2006-12-04,18.754,18.988,18.736,18.933,1970620,0
2006-12-05,18.933,18.966,18.813,18.864,1734026,0
2006-12-06,18.941,18.95,18.785,18.902,3072338,0
2006-12-07,18.909,19.029,18.864,18.918,3532258,0
2006-12-08,18.886,18.918,18.626,18.674,1367631,0
2006-12-11,18.674,18.696,18.436,18.674,1725057,0
2006-12-12,18.586,18.665,18.445,18.578,2108766,0
2006-12-13,18.53,18.656,18.484,18.617,1574148,0
2006-12-14,18.563,18.703,18.428,18.656,1622933,0
2006-12-15,18.617,18.736,18.538,18.635,2388079,0
2006-12-18,18.635,18.696,18.404,18.513,1506784,0
2006-12-19,18.484,18.626,18.396,18.521,1181971,0
2006-12-20,18.491,18.507,18.301,18.357,2104086,0
2006-12-21,18.468,18.53,18.214,18.357,4175819,0
2006-12-22,18.317,18.341,17.953,18.157,2621896,0
2006-12-26,18.129,18.246,18.07,18.206,1176914,0
2006-12-27,18.294,18.378,18.198,18.348,2131261,0
2006-12-28,18.269,18.396,18.198,18.341,1290664,0
2006-12-29,18.341,18.364,18.198,18.23,1366622,0
2007-01-03,18.547,18.665,18.182,18.357,3865918,0
2007-01-04,18.206,18.459,18.12,18.42,1687893,0
2007-01-05,18.404,18.42,18.096,18.157,1374835,0
2007-01-08,18.238,18.459,18.088,18.412,1927654,0
2007-01-09,18.214,18.728,18.198,18.578,2663222,0
2007-01-10,18.594,19.503,18.428,18.966,4415197,0
2007-01-11,19.053,19.399,18.941,19.329,2513707,0
2007-01-12,19.274,19.669,19.194,19.487,2988166,0
2007-01-16,19.479,19.551,19.399,19.529,2280019,0
2007-01-17,19.448,19.623,19.385,19.546,1486939,0
2007-01-18,19.614,19.623,19.433,19.559,1353980,0
2007-01-19,19.503,19.52,19.242,19.417,1289020,0
2007-01-22,19.337,19.546,19.337,19.471,1410728,0
2007-01-23,19.565,19.597,19.226,19.385,2121150,0
2007-01-24,19.464,19.471,19.32,19.448,1054319,0
2007-01-25,19.479,19.559,19.329,19.417,1209394,0
2007-01-26,19.425,19.448,19.098,19.37,1196757,0
2007-01-29,19.408,19.605,19.362,19.546,1357015,0
2007-01-30,19.551,19.589,19.377,19.441,708901,0
2007-01-31,19.441,19.503,19.305,19.464,1166298,0
2007-02-01,19.574,19.708,19.385,19.589,1173626,0
2007-02-02,19.471,19.623,19.399,19.512,1012737,0
2007-02-05,19.441,19.597,19.377,19.417,1118020,0
2007-02-06,19.417,19.669,19.408,19.655,963320,0
2007-02-07,19.662,19.742,19.565,19.655,1187529,0
2007-02-08,19.346,19.487,18.95,19.399,4715240,0
2007-02-09,19.399,19.52,18.617,18.839,4295761,0
2007-02-12,18.872,18.95,18.719,18.83,2556180,0
2007-02-13,18.822,18.975,18.719,18.792,2240422,0
2007-02-14,18.703,19.022,18.563,18.878,3320712,0
2007-02-15,18.839,18.926,18.674,18.857,1638102,0
2007-02-16,18.754,18.822,18.586,18.635,2956823,0
2007-02-20,18.681,18.754,18.174,18.174,5157848,0
2007-02-21,18.047,18.079,17.612,17.646,9797379,0
2007-02-22,17.654,17.863,17.487,17.738,8105691,0
2007-02-23,18.988,19.029,18.063,18.079,12823208,0
2007-02-26,18.024,18.112,17.605,17.684,4705191,0
2007-02-27,17.487,17.605,17.042,17.375,5162649,0
2007-02-28,17.375,17.478,17.207,17.265,2986013,0
2007-03-01,17.002,17.407,16.792,17.249,3531037,0
2007-03-02,17.09,17.207,17.009,17.05,3485873,0
2007-03-05,16.822,16.98,16.417,16.458,3992822,0
2007-03-06,16.852,17.059,16.656,17.009,5273360,0
2007-03-07,17.042,17.185,16.892,16.996,3338131,0
2007-03-08,17.17,17.225,16.925,16.996,4756821,0
2007-03-09,17.036,17.05,16.741,16.792,2194455,0
2007-03-12,16.696,16.741,16.458,16.489,2813498,0
2007-03-13,15.626,16.261,15.626,15.862,6737679,0
2007-03-14,15.626,16.087,14.489,15.938,18017201,0
2007-03-15,16.029,16.672,15.903,16.53,10283389,0
2007-03-16,16.688,16.933,16.29,16.522,6203192,0
2007-03-19,16.616,16.672,16.458,16.656,4050066,0
2007-03-20,16.766,16.957,16.616,16.672,3844181,0
2007-03-21,16.733,17.009,16.566,16.957,4934398,0
2007-03-22,16.957,17.185,16.814,17.107,8861610,0
2007-03-23,17.042,17.09,16.733,16.964,3281005,0
2007-03-26,16.908,17.099,16.633,17.05,3347178,0
2007-03-27,16.942,17.009,16.656,16.696,3589065,0
2007-03-28,16.536,16.696,16.275,16.672,3607334,0
2007-03-29,16.717,16.814,16.417,16.489,2809153,0
2007-03-30,16.102,16.774,16.102,16.648,4984063,0
2007-04-02,16.648,17.027,16.489,16.822,3095721,0
2007-04-03,17.018,17.131,16.766,16.908,3517231,0
2007-04-04,16.908,17.154,16.814,16.822,3153098,0
2007-04-05,16.733,16.892,16.64,16.757,2110152,0
2007-04-09,16.766,16.774,16.583,16.64,2317683,0
2007-04-10,16.566,16.648,16.498,16.624,2577806,0
2007-04-11,16.59,16.679,16.514,16.522,2256438,0
2007-04-12,16.522,16.553,16.298,16.507,1995094,0
2007-04-13,16.566,16.757,16.417,16.553,2961968,0
2007-04-16,16.696,16.98,16.656,16.876,5624298,0
2007-04-17,17.17,17.249,16.852,17.207,7259206,0
2007-04-18,17.107,17.321,17.05,17.256,3798492,0
2007-04-19,17.375,17.375,16.59,17.273,2312692,0
2007-04-20,18.594,18.688,17.692,17.848,12453259,0
2007-04-23,18,18.143,17.762,17.938,7401085,0
2007-04-24,17.863,18.079,17.654,17.915,5345104,0
2007-04-25,17.96,18.079,17.833,18.024,5039011,0
2007-04-26,18.024,18.277,18.015,18.182,3891705,0
2007-04-27,18.07,18.214,17.953,18,3698329,0
2007-04-30,17.872,18.238,17.797,17.889,4653456,0
2007-05-01,17.841,18.174,17.675,18.079,4103877,0
2007-05-02,18.079,18.12,17.872,17.93,3036761,0
2007-05-03,18.015,18.079,17.856,17.915,1777505,0
2007-05-04,17.922,17.96,17.738,17.945,2051388,0
2007-05-07,18.009,18.009,17.788,17.978,2605590,0
2007-05-08,17.88,17.993,17.814,17.945,2812105,0
2007-05-09,17.96,18.246,17.922,18.096,2511308,0
2007-05-10,17.96,18.055,17.717,17.717,2478067,0
2007-05-11,17.708,18.024,17.675,18.024,1832227,0
2007-05-14,17.969,18.129,17.945,18.024,2301000,0
2007-05-15,17.978,18.396,17.88,18.055,4657102,0
2007-05-16,18.032,18.165,17.88,18.129,3569640,0
2007-05-17,18.12,18.317,18.079,18.286,1641766,0
2007-05-18,18.348,18.475,18.261,18.357,2437062,0
2007-05-21,18.404,18.902,18.317,18.563,3339901,0
2007-05-22,18.65,18.711,18.396,18.451,2829673,0
2007-05-23,18.475,18.83,18.428,18.521,2298093,0
2007-05-24,18.459,18.563,18.198,18.23,2478193,0
2007-05-25,18.341,18.436,18.222,18.428,1063587,0
2007-05-29,18.378,18.681,18.378,18.626,1974539,0
2007-05-30,18.602,18.736,18.475,18.674,4016450,0
2007-05-31,18.635,18.761,18.475,18.745,4122739,0
2007-06-01,18.745,19.005,18.703,18.902,3582559,0
2007-06-04,18.776,18.909,18.703,18.711,1657310,0
2007-06-05,18.681,18.728,18.459,18.53,2664612,0
2007-06-06,17.953,18.491,17.953,18.246,4174053,0
2007-06-07,18.079,18.079,17.297,17.455,7296996,0
2007-06-08,17.455,17.863,17.383,17.82,3289512,0
2007-06-11,18.57,18.785,18.198,18.656,4240107,0
2007-06-12,18.459,18.555,17.969,18.032,3577522,0
2007-06-13,18.039,18.12,17.814,18.024,3284791,0
2007-06-14,17.96,18.039,17.872,17.978,2179037,0
2007-06-15,18.12,18.459,18.096,18.286,2808062,0
2007-06-18,18.42,18.586,18.324,18.459,1740470,0
2007-06-19,18.348,18.475,18.246,18.378,1932708,0
2007-06-20,18.404,18.498,17.969,18.024,2016754,0
2007-06-21,17.534,17.708,16.933,17.439,11318147,0
2007-06-22,17.193,17.922,17.115,17.833,6439153,0
2007-06-25,17.806,18,17.448,17.573,3607839,0
2007-06-26,17.628,17.699,17.392,17.407,4524664,0
2007-06-27,17.646,18.594,17.646,18.214,11706455,0
2007-06-28,18.277,18.538,18.055,18.428,8269111,0
2007-06-29,18.538,18.65,18.378,18.491,4492934,0
2007-07-02,18.459,18.484,18.182,18.301,4296899,0
2007-07-03,18.309,18.333,18.105,18.222,2347884,0
2007-07-05,17.889,18.039,17.517,17.841,6438044,0
2007-07-06,17.738,17.993,17.605,17.814,3216017,0
2007-07-09,17.906,17.93,17.612,17.826,2673236,0
2007-07-10,17.722,17.88,17.654,17.684,2800480,0
2007-07-11,17.549,17.762,17.478,17.754,5362973,0
2007-07-12,17.863,17.906,17.62,17.747,5990230,0
2007-07-13,17.646,17.797,17.637,17.708,2772040,0
2007-07-16,17.628,17.841,17.628,17.806,3181031,0
2007-07-17,17.826,18.088,17.722,17.762,2410576,0
2007-07-18,17.762,17.762,17.455,17.738,2644516,0
2007-07-19,17.906,17.906,17.754,17.806,2588403,0
2007-07-20,17.806,17.806,17.207,17.297,4304609,0
2007-07-23,17.312,17.478,17.312,17.367,1951922,0
2007-07-24,17.216,17.288,16.838,16.917,3577929,0
2007-07-25,17.05,17.09,16.583,16.717,2645344,0
2007-07-26,16.583,16.616,16.126,16.458,5133201,0
2007-07-27,16.371,16.507,16.172,16.18,4918409,0
2007-07-30,16.094,16.197,15.745,15.903,4901544,0
2007-07-31,15.921,16.138,15.753,15.783,4602425,0
2007-08-01,15.783,16.063,15.587,16.013,5861244,0
2007-08-02,15.982,16.126,15.887,16.013,5353430,0
2007-08-03,15.973,16.054,15.658,15.658,5456496,0
2007-08-06,15.8,15.825,15.278,15.556,7594280,0
2007-08-07,15.364,15.856,15.302,15.778,5768064,0
2007-08-08,15.848,16.507,15.778,16.236,6569186,0
2007-08-09,15.951,16.07,15.049,15.611,7720847,0
2007-08-10,15.524,15.729,15.38,15.587,5765365,0
2007-08-13,15.27,15.705,15.049,15.096,5444490,0
2007-08-14,15.074,15.531,14.937,15.23,5401519,0
2007-08-15,15.27,15.35,14.422,14.464,6253114,0
2007-08-16,14.362,14.621,14.211,14.558,5617660,0
2007-08-17,15.405,15.745,14.789,15.261,4216206,0
2007-08-20,15.23,15.35,14.994,15.193,2060420,0
2007-08-21,15.193,15.842,15.096,15.658,2898428,0
2007-08-22,15.43,15.571,14.979,15.38,3741554,0
2007-08-23,15.579,15.673,15.143,15.193,1891634,0
2007-08-24,15.135,15.335,15.082,15.278,2210253,0
2007-08-27,15.223,15.261,15.119,15.119,2675177,0
2007-08-28,15.033,15.112,14.883,14.907,2591563,0
2007-08-29,15.025,15.438,14.883,15.43,7516731,0
2007-08-30,14.636,15.871,14.583,15.697,7315521,0
2007-08-31,15.848,15.871,15.438,15.697,3980047,0
2007-09-04,15.705,15.973,15.571,15.951,4054363,0
2007-09-05,15.825,16.006,15.602,15.968,4894330,0
2007-09-06,15.842,15.951,15.753,15.818,4780579,0
2007-09-07,15.602,15.895,15.531,15.673,2998276,0
2007-09-10,15.783,15.825,15.468,15.549,2075018,0
2007-09-11,15.579,15.745,15.5,15.673,1799491,0
2007-09-12,15.468,15.738,15.43,15.54,1569220,0
2007-09-13,15.667,15.809,15.491,15.738,1568842,0
2007-09-14,15.681,15.951,15.611,15.921,1578951,0
2007-09-17,15.833,16.507,15.818,16.339,4499580,0
2007-09-18,16.395,16.783,16.236,16.783,3073978,0
2007-09-19,16.957,17.009,16.575,16.696,2456202,0
2007-09-20,16.757,16.798,16.403,16.458,1830841,0
2007-09-21,16.633,16.664,16.362,16.362,2902472,0
2007-09-24,16.458,16.766,16.236,16.432,2236920,0
2007-09-25,16.354,16.544,16.213,16.489,1664008,0
2007-09-26,16.59,16.831,16.536,16.792,1759177,0
2007-09-27,16.275,17.009,16.275,16.917,1404918,0
2007-09-28,16.783,16.892,16.688,16.757,7345979,0
2007-10-01,17.334,17.549,16.774,17.178,2030276,0
2007-10-02,17.241,17.334,16.867,16.899,3117583,0
2007-10-03,16.717,17.367,16.717,17.249,2654879,0
2007-10-04,17.018,17.588,17.018,17.573,2923202,0
2007-10-05,17.699,17.77,17.573,17.738,2233129,0
2007-10-08,18.198,18.198,17.407,17.717,1626217,0
2007-10-09,17.502,18.189,17.448,17.573,1486730,0
2007-10-10,18.182,18.182,17.358,17.77,2178151,0
2007-10-11,18.157,18.157,17.415,17.549,1623311,0
2007-10-12,17.646,17.82,17.573,17.797,1465930,0
2007-10-15,17.953,17.953,17.58,17.754,1743886,0
2007-10-16,18.009,18.009,17.225,17.265,2395790,0
2007-10-17,17.241,17.461,17.082,17.407,2208106,0
2007-10-18,17.415,17.588,17.281,17.439,2276732,0
2007-10-19,16.949,17.439,16.859,17.018,2523312,0
2007-10-22,16.822,17.05,16.599,16.917,2526097,0
2007-10-23,16.648,17.327,16.307,17.036,1897444,0
2007-10-24,17.002,17.009,16.44,16.757,2639968,0
2007-10-25,17.2,17.2,16.498,16.822,1971759,0
2007-10-26,16.838,17.334,16.838,17.312,1496045,0
2007-10-29,17.273,17.392,17.161,17.225,1590328,0
2007-10-30,17.58,17.58,17.185,17.207,1406562,0
2007-10-31,17.207,17.392,17.036,17.249,1394173,0
2007-11-01,17.281,17.281,16.672,16.741,2500689,0
2007-11-02,16.814,16.867,16.021,16.29,3022921,0
2007-11-05,15.152,16.087,15.152,15.778,4123621,0
2007-11-06,15.778,16.037,15.35,15.738,3167973,0
2007-11-07,14.566,15.77,14.566,15.104,2648089,0
2007-11-08,15.177,15.587,14.851,15.531,4596987,0
2007-11-09,15.294,15.372,14.987,15.033,3333708,0
2007-11-12,14.994,15.862,14.994,15.571,6383168,0
2007-11-13,15.673,16.188,15.508,16.156,2649324,0
2007-11-14,16.221,16.347,15.722,15.753,3813853,0
2007-11-15,15.549,15.825,15.405,15.697,3050678,0
2007-11-16,15.833,15.848,15.184,15.43,2249455,0
2007-11-19,15.302,15.54,15.01,15.088,2013362,0
2007-11-20,15.413,15.421,14.859,15.286,7809570,0
2007-11-21,15.082,15.177,14.937,15.033,3583697,0
2007-11-23,15.104,15.318,15.088,15.318,1268924,0
2007-11-26,15.193,15.27,14.907,14.914,2787790,0
2007-11-27,14.962,15.135,14.716,15.002,5076952,0
2007-11-28,15.082,15.327,14.945,15.209,3142275,0
2007-11-29,15.193,15.364,15.057,15.278,2095448,0
2007-11-30,15.738,15.745,15.438,15.571,2732043,0
2007-12-03,15.311,15.517,15.261,15.397,2240702,0
2007-12-04,14.82,15.483,14.558,15.27,3735499,0
2007-12-05,15.38,15.973,15.245,15.887,3546290,0
2007-12-06,15.878,16.244,15.729,16.205,2534748,0
2007-12-07,16.205,16.472,15.761,15.842,1984463,0
2007-12-10,15.549,15.895,15.524,15.783,2490425,0
2007-12-11,14.716,15.862,14.716,15.27,5581496,0
2007-12-12,15.729,15.729,15.112,15.364,4398679,0
2007-12-13,15.261,15.27,14.495,14.574,5282254,0
2007-12-14,14.369,14.738,14.248,14.495,3113119,0
2007-12-17,14.4,14.408,13.9,13.924,5173923,0
2007-12-18,13.997,14.962,13.997,14.773,5758270,0
2007-12-19,14.747,14.953,14.336,14.613,3552429,0
2007-12-20,14.583,14.851,14.542,14.732,3078910,0
2007-12-21,14.875,15.104,14.6,14.868,3903595,0
2007-12-24,14.773,15.104,14.512,14.68,1764231,0
2007-12-26,14.702,14.747,14.4,14.607,3438625,0
2007-12-27,14.558,14.644,14.164,14.188,4306154,0
2007-12-28,14.172,14.4,13.997,14.314,2965920,0
2007-12-31,14.248,14.9,14.248,14.694,2854922,0
2008-01-02,14.662,14.851,14.314,14.725,4436331,0
2008-01-03,14.738,14.827,13.9,14.044,6381034,0
2008-01-04,14.044,14.181,13.57,13.592,5017938,0
2008-01-07,13.601,13.973,13.467,13.798,4047000,0
2008-01-08,13.656,13.991,13.365,13.451,4139369,0
2008-01-09,13.475,14.196,13.435,14.196,4378989,0
2008-01-10,14.115,14.369,13.847,14.172,3506388,0
2008-01-11,14.044,14.495,14.031,14.306,3280964,0
2008-01-14,14.448,14.592,14.057,14.156,4193798,0
2008-01-15,13.956,14.131,13.864,13.907,2476044,0
2008-01-16,13.806,14.621,13.773,14.416,4146879,0
2008-01-17,14.43,14.43,14.037,14.115,3624900,0
2008-01-18,14.123,14.671,14.092,14.291,4822446,0
2008-01-22,13.579,14.914,13.579,13.956,6268194,0
2008-01-23,13.522,14.892,13.522,14.842,4624202,0
2008-01-24,14.851,14.851,14.369,14.534,4561720,0
2008-01-25,14.526,14.789,14.248,14.336,3189129,0
2008-01-28,14.384,14.621,14.172,14.6,2646790,0
2008-01-29,14.756,15.119,14.583,15.112,3801559,0
2008-01-30,15.082,15.358,14.756,14.834,2678375,0
2008-01-31,14.629,15.372,14.448,15.223,3479449,0
2008-02-01,15.254,15.714,15.254,15.714,3722754,0
2008-02-04,15.8,15.825,15.421,15.524,1842856,0
2008-02-05,15.753,15.753,15.018,15.049,2344683,0
2008-02-06,15.119,15.344,14.805,14.842,2501822,0
2008-02-07,14.781,15.074,14.716,14.929,2507788,0
2008-02-08,14.987,15.119,14.716,14.834,1960666,0
2008-02-11,14.875,14.962,14.738,14.842,1547246,0
2008-02-12,14.907,15.025,14.694,14.851,1834633,0
2008-02-13,15.025,15.152,14.834,15.119,2824633,0
2008-02-14,15.096,15.177,14.929,14.929,1769034,0
2008-02-15,14.922,14.945,14.534,14.756,2273218,0
2008-02-19,14.892,15.025,14.542,14.613,2057325,0
2008-02-20,14.574,14.773,14.43,14.725,1939376,0
2008-02-21,14.738,14.851,14.6,14.644,2193969,0
2008-02-22,14.68,14.686,14.156,14.55,2686699,0
2008-02-25,14.526,14.738,14.203,14.671,2070608,0
2008-02-26,14.314,15.159,14.314,15.096,2142509,0
2008-02-27,15.04,15.421,14.979,15.372,1842308,0
2008-02-28,15.23,15.413,15.018,15.278,1993595,0
2008-02-29,15.082,15.245,14.694,14.756,3387155,0
2008-03-03,14.694,14.781,14.416,14.503,1982194,0
2008-03-04,14.057,14.55,13.894,14.1,6212625,0
2008-03-05,14.188,14.188,13.554,13.64,6166053,0
2008-03-06,14.115,14.6,13.924,14.107,6860004,0
2008-03-07,13.847,14.181,13.84,14.005,4695675,0
2008-03-10,14.147,14.156,13.832,13.873,3015007,0
2008-03-11,14.156,14.232,13.916,14.115,5148404,0
2008-03-12,14.265,14.265,13.894,13.924,2867189,0
2008-03-13,13.713,14.083,13.705,14.005,4182429,0
2008-03-14,14.037,14.273,13.73,13.823,3777454,0
2008-03-17,13.713,14.732,13.705,14.526,9576776,0
2008-03-18,14.448,15.667,14.448,15.634,9562505,0
2008-03-19,15.77,16.298,15.753,16.079,6744054,0
2008-03-20,16.197,16.696,16.079,16.688,5075807,0
2008-03-24,16.845,17.407,16.566,17.351,4447461,0
2008-03-25,17.351,17.502,17.185,17.439,3907697,0
2008-03-26,17.321,17.439,17.009,17.161,4186838,0
2008-03-27,17.161,17.281,16.599,16.599,4255362,0
2008-03-28,16.822,17.009,16.464,16.583,2904715,0
2008-03-31,16.583,16.672,16.387,16.425,4902852,0
2008-04-01,16.362,16.942,16.362,16.917,5867849,0
2008-04-02,16.917,17.099,16.741,16.822,2727654,0
2008-04-03,16.757,17.122,16.425,16.733,4257718,0
2008-04-04,16.783,17.297,16.709,16.964,2733865,0
2008-04-07,16.489,17.207,16.489,16.942,1995126,0
2008-04-08,16.859,17.297,16.807,17.178,3182037,0
2008-04-09,17.147,17.351,17.036,17.139,3990435,0
2008-04-10,16.624,17.09,16.624,16.876,2257857,0
2008-04-11,16.876,17.036,16.425,16.522,4072892,0
2008-04-14,15.895,16.53,15.895,16.164,2393412,0
2008-04-15,16.331,16.379,15.982,16.268,3981197,0
2008-04-16,16.464,16.807,16.354,16.757,1576049,0
2008-04-17,16.679,16.98,16.648,16.908,1158470,0
2008-04-18,17.265,17.351,16.899,16.98,1755173,0
2008-04-21,16.988,16.996,16.717,16.883,1105799,0
2008-04-22,16.783,16.783,16.213,16.64,1475828,0
2008-04-23,16.783,17.399,16.507,16.831,2034418,0
2008-04-24,16.831,17.549,16.831,17.469,2027494,0
2008-04-25,17.588,17.62,17.009,17.448,1530585,0
2008-04-28,17.487,17.509,17.241,17.383,1173222,0
2008-04-29,17.351,17.496,17.139,17.154,1475884,0
2008-04-30,17.036,17.565,17.036,17.154,2797123,0
2008-05-01,17.288,18.198,17.288,17.872,2487036,0
2008-05-02,18.261,18.261,17.797,17.841,2188958,0
2008-05-05,17.469,17.945,17.297,17.738,1606699,0
2008-05-06,17.431,17.906,17.281,17.82,2107906,0
2008-05-07,17.431,17.906,17.424,17.448,1163719,0
2008-05-08,17.407,17.448,17.099,17.297,1792412,0
2008-05-09,16.733,18.754,16.464,18.65,5302938,0
2008-05-12,18.53,19.013,18.42,18.997,2809240,0
2008-05-13,19.005,19.346,18.958,19.283,3647764,0
2008-05-14,19.329,19.494,19.029,19.157,2476038,0
2008-05-15,19.133,19.177,18.822,18.822,4616666,0
2008-05-16,18.769,18.997,18.387,18.736,2196708,0
2008-05-19,18.703,18.975,18.348,18.736,1828275,0
2008-05-20,18.792,18.792,18.182,18.277,2305398,0
2008-05-21,18.157,18.521,18.096,18.143,1766550,0
2008-05-22,18.198,18.246,17.762,18.136,1593102,0
2008-05-23,18.015,18.143,17.88,17.906,1477600,0
2008-05-27,17.872,18.301,17.841,17.984,1375045,0
2008-05-28,18.436,18.436,17.675,17.872,2046437,0
2008-05-29,17.806,18.436,17.557,18.277,1990632,0
2008-05-30,18.301,18.602,18.182,18.468,1811225,0
2008-06-02,18.428,18.635,18.214,18.468,2003850,0
2008-06-03,18.387,18.966,18.387,18.674,2710188,0
2008-06-04,18.711,18.926,18.563,18.754,1435220,0
2008-06-05,18.785,19.377,18.608,18.872,1593388,0
2008-06-06,18.372,18.848,18.136,18.182,1931071,0
2008-06-09,18.277,18.364,17.509,17.993,1725828,0
2008-06-10,17.898,18.165,17.863,18,1618418,0
2008-06-11,17.646,18.063,17.496,17.496,2374422,0
2008-06-12,17.654,17.82,17.249,17.439,2921526,0
2008-06-13,17.431,17.708,17.375,17.661,1374271,0
2008-06-16,18.063,18.688,18.063,18.563,4066373,0
2008-06-17,19.166,19.171,18.513,18.521,2423037,0
2008-06-18,18.521,18.719,18.286,18.301,2115141,0
2008-06-19,18.357,18.498,18,18.294,2812400,0
2008-06-20,18.277,18.333,16.395,16.411,9734830,0
2008-06-23,16.138,17.09,16.138,16.899,5631439,0
2008-06-24,16.814,16.917,16.522,16.725,2426812,0
2008-06-25,16.814,17.415,16.814,17.075,3796321,0
2008-06-26,16.852,17.042,16.29,16.458,2557321,0
2008-06-27,16.432,16.798,16.307,16.472,5023693,0
2008-06-30,17.848,18.079,16.867,16.933,10627404,0
2008-07-01,16.703,17.306,16.583,17.067,7839129,0
2008-07-02,16.883,17.534,16.709,17.312,7953183,0
2008-07-03,17.461,17.646,17.178,17.256,2736952,0
2008-07-07,17.256,18.198,17.256,18,9044911,0
2008-07-08,18,18.688,17.938,18.626,7219629,0
2008-07-09,18.626,19.107,18.254,18.878,13614718,0
2008-07-10,18.848,18.864,17.637,18.105,8358117,0
2008-07-11,17.826,17.969,17.424,17.788,5293492,0
2008-07-14,17.833,18.15,17.439,17.557,4506337,0
2008-07-15,17.407,18.039,17.05,17.788,7193204,0
2008-07-16,17.978,18.688,17.729,18.635,5255255,0
2008-07-17,18.348,19.171,18.112,19.053,7677218,0
2008-07-18,19.053,19.149,18.555,19.069,6638798,0
2008-07-21,18.926,18.997,18.436,18.563,3327968,0
2008-07-22,18.57,19.329,18.357,19.259,8090515,0
2008-07-23,19.385,19.448,18.981,19.053,7356387,0
2008-07-24,18.981,19.37,18.745,18.785,1816242,0
2008-07-25,18.813,18.988,18.608,18.798,2333288,0
2008-07-28,18.711,18.857,18.317,18.341,3175818,0
2008-07-29,18.387,19.251,18.157,19.251,4400848,0
2008-07-30,18.909,19.185,18.745,19.061,4702620,0
2008-07-31,18.95,19.503,18.792,19.251,4001088,0
2008-08-01,19.235,19.52,18.776,19.211,2416990,0
2008-08-04,19.211,19.551,18.902,19.312,2143802,0
2008-08-05,19.393,19.78,18.857,19.757,3050773,0
2008-08-06,19.717,19.78,19.433,19.582,1756778,0
2008-08-07,19.362,19.717,19.116,19.305,3088358,0
2008-08-08,19.194,19.772,19.194,19.662,3850443,0
2008-08-11,19.362,20.247,19.362,20.104,3949703,0
2008-08-12,20.083,20.089,19.417,19.546,3605085,0
2008-08-13,19.52,19.963,19.171,19.37,2859122,0
2008-08-14,19.107,19.662,19.107,19.512,2301441,0
2008-08-15,20.206,20.206,19.503,19.772,1996474,0
2008-08-18,19.97,20.089,19.559,19.655,2168652,0
2008-08-19,19.655,20.231,19.377,19.631,3010890,0
2008-08-20,19.662,19.86,19.268,19.726,2717536,0
2008-08-21,19.582,20.089,19.512,19.995,2787272,0
2008-08-22,19.995,20.153,19.685,19.947,1792818,0
2008-08-25,19.803,19.931,19.425,19.464,1530093,0
2008-08-26,19.385,19.717,19.312,19.708,1716323,0
2008-08-27,19.7,19.963,19.329,19.78,2292120,0
2008-08-28,19.069,20.231,19.069,20.231,5416332,0
2008-08-29,20.239,20.413,20.083,20.206,1751877,0
2008-09-02,20.574,20.761,19.789,20.223,2265578,0
2008-09-03,20.883,21.095,20.065,20.966,5908763,0
2008-09-04,19.546,20.097,18.736,18.933,9030693,0
2008-09-05,18.981,19.185,18.594,19.177,4777599,0
2008-09-08,20.674,20.674,19.116,19.565,3931729,0
2008-09-09,19.678,20.649,18.918,19.046,3729348,0
2008-09-10,19.194,19.259,18.586,18.681,3635809,0
2008-09-11,18.681,19.157,18.198,19.116,3624514,0
2008-09-12,19.133,19.149,18.719,19.046,2608900,0
2008-09-15,18.357,19.283,18.357,18.857,3148732,0
2008-09-16,18.23,18.745,18.039,18.711,4610711,0
2008-09-17,18.294,18.53,17.889,17.978,3905048,0
2008-09-18,18.214,19.393,17.93,18.988,4387488,0
2008-09-19,19.529,22.132,19.471,19.828,6179281,0
2008-09-22,19.393,19.78,18.079,18.189,2822199,0
2008-09-23,19.399,19.551,17.826,18.719,3594235,0
2008-09-24,18.719,18.981,18.189,18.294,1556508,0
2008-09-25,18.428,19.141,18.032,18.341,1536465,0
2008-09-26,18.112,18.445,17.938,18.198,1408934,0
2008-09-29,18.261,19.78,17.178,17.797,4503561,0
2008-09-30,18.07,18.129,17.312,18,2475045,0
2008-10-01,18.189,19.32,17.738,18.798,1623716,0
2008-10-02,19.061,20.523,18.785,19.157,3707770,0
2008-10-03,18.813,19.78,18.032,18.769,4077132,0
2008-10-06,18.357,19.107,17.2,17.2,2345014,0
2008-10-07,17.358,18.198,15.254,15.372,3224022,0
2008-10-08,16.18,16.354,14.393,15.254,3131571,0
2008-10-09,14.448,15.508,13.342,13.342,5061261,0
2008-10-10,12.851,14.526,12.287,13.751,4827220,0
2008-10-13,14.291,16.197,12.946,16.18,3059863,0
2008-10-14,16.988,17.407,14.725,15.057,3717979,0
2008-10-15,15.563,17.009,13.672,13.737,3235508,0
2008-10-16,12.946,14.971,12.937,14.282,4747862,0
2008-10-17,13.467,14.945,13.467,14.248,2862592,0
2008-10-20,13.782,14.503,13.782,14.225,2793225,0
2008-10-21,14.644,14.859,14.005,14.218,3063344,0
2008-10-22,13.475,14.044,13.079,13.402,2663081,0
2008-10-23,13.444,13.721,12.667,13.269,3667029,0
2008-10-24,12.658,13.444,12.176,12.28,3925729,0
2008-10-27,11.868,12.866,11.868,12.232,3667014,0
2008-10-28,12.359,14.929,12.247,14.519,3726094,0
2008-10-29,14.534,15.738,14.306,14.82,3830237,0
2008-10-30,15.311,15.476,14.592,14.827,2438114,0
2008-10-31,15.033,15.705,14.914,15.602,2229856,0
2008-11-03,15.825,15.825,15.491,15.595,1386327,0
2008-11-04,15.96,16.387,15.697,16.268,2465232,0
2008-11-05,15.96,16.362,14.408,14.542,2861117,0
2008-11-06,14.534,14.725,14.014,14.139,2279433,0
2008-11-07,14.225,14.945,13.973,14.907,2188752,0
2008-11-10,15.27,15.389,13.213,14.671,2158672,0
2008-11-11,14.408,14.756,13.887,14.248,2846555,0
2008-11-12,13.9,14.256,13.737,13.79,2504135,0
2008-11-13,13.916,14.914,13.102,14.868,3825163,0
2008-11-14,14.583,14.962,13.713,13.991,2601254,0
2008-11-17,13.798,14.256,13.625,13.759,2309173,0
2008-11-18,13.625,14.172,13.41,14.107,3966413,0
2008-11-19,13.402,14.448,13.102,13.143,3052582,0
2008-11-20,12.991,13.61,12.382,12.477,3398954,0
2008-11-21,12.673,13.782,12.16,13.737,5544310,0
2008-11-24,13.997,14.827,13.592,14.592,4123629,0
2008-11-25,14.636,15.634,13.997,15.018,3890067,0
2008-11-26,13.625,15.096,13.625,14.994,3596673,0
2008-11-28,15.112,15.595,14.962,15.135,1460101,0
2008-12-01,14.738,15.729,13.765,13.782,3157242,0
2008-12-02,13.269,14.566,13.269,14.4,3841089,0
2008-12-03,14.344,15.783,14.203,15.508,5214625,0
2008-12-04,15.27,16.53,15.193,15.658,5700553,0
2008-12-05,15.2,16.079,15.057,15.968,4103839,0
2008-12-08,16.362,16.472,15.8,16.102,4987215,0
2008-12-09,16.458,16.514,15.344,15.508,5459045,0
2008-12-10,15.652,16.379,15.445,16.054,3890672,0
2008-12-11,15.96,16.696,15.842,16.213,3893481,0
2008-12-12,15.722,16.703,15.556,16.64,3271927,0
2008-12-15,16.679,17.2,16.18,16.432,5454763,0
2008-12-16,16.316,17.399,16.102,17.321,5691308,0
2008-12-17,17.107,17.654,16.845,17.448,3217648,0
2008-12-18,17.684,17.797,17.122,17.297,4240656,0
2008-12-19,17.806,17.806,17.122,17.249,7398039,0
2008-12-22,17.407,17.549,16.131,16.616,4499476,0
2008-12-23,16.733,17.312,16.147,17.131,5258914,0
2008-12-24,18.254,18.254,16.972,17.334,1319459,0
2008-12-26,17.407,17.461,17.178,17.461,922377,0
2008-12-29,17.415,17.448,16.949,17.178,2766921,0
2008-12-30,17.327,17.754,17.09,17.668,2655766,0
2008-12-31,17.717,18.088,17.469,17.978,4181072,0
2009-01-02,18.198,18.286,17.05,17.814,5506412,0
2009-01-05,17.646,18.348,17.448,18.261,3983551,0
2009-01-06,18.412,18.412,17.863,17.993,4772898,0
2009-01-07,17.654,18.055,17.334,17.461,4951463,0
2009-01-08,17.036,17.461,16.883,17.082,4382414,0
2009-01-09,17.207,17.407,16.741,16.807,3073458,0
2009-01-12,16.616,16.949,16.371,16.553,3148438,0
2009-01-13,16.481,16.664,16.156,16.417,3979404,0
2009-01-14,16.063,16.464,16.013,16.244,6034168,0
2009-01-15,16.371,16.766,16.18,16.607,7722011,0
2009-01-16,16.717,17.288,16.029,16.522,4715798,0
2009-01-20,16.119,16.688,15.778,15.842,5052802,0
2009-01-21,16.079,16.792,15.673,16.197,6717459,0
2009-01-22,16.021,16.607,15.951,16.275,5472010,0
2009-01-23,15.912,16.616,15.825,16.379,4059885,0
2009-01-26,16.44,16.831,16.371,16.59,5540521,0
2009-01-27,16.709,17.115,16.339,17.05,5128613,0
2009-01-28,17.358,17.62,16.59,17.018,5610725,0
2009-01-29,16.845,17.009,16.464,16.553,2874014,0
2009-01-30,16.575,16.783,16.275,16.403,3488136,0
2009-02-02,16.507,16.807,16.205,16.703,3487433,0
2009-02-03,16.838,17.042,16.298,16.899,2565886,0
2009-02-04,17.009,17.216,16.703,16.822,3191772,0
2009-02-05,16.607,17.334,16.607,17.273,3861149,0
2009-02-06,17.139,18.182,17.139,18.039,5167834,0
2009-02-09,17.93,18.032,17.509,17.96,3268567,0
2009-02-10,17.729,18.015,16.822,16.996,5821092,0
2009-02-11,17.067,17.306,16.933,17.273,3644509,0
2009-02-12,17.122,17.327,16.664,17.312,3451092,0
2009-02-13,17.273,17.343,16.972,17.05,2817906,0
2009-02-17,16.766,16.908,16.458,16.672,3871921,0
2009-02-18,16.733,16.814,16.236,16.362,4694258,0
2009-02-19,16.544,16.852,15.921,15.973,3737264,0
2009-02-20,15.825,16.717,15.753,16.147,3207942,0
2009-02-23,16.316,16.354,15.421,15.476,3767447,0
2009-02-24,15.705,15.99,15.476,15.895,3934362,0
2009-02-25,15.168,16.316,15.168,15.938,3717321,0
2009-02-26,15.871,16.131,15.405,15.468,3528187,0
2009-02-27,15.294,15.517,15.01,15.112,7550422,0
2009-03-02,14.811,15.033,14.512,14.613,5465657,0
2009-03-03,14.805,14.851,14.265,14.377,5120130,0
2009-03-04,13.941,14.868,13.941,14.314,5932617,0
2009-03-05,14.241,14.241,13.537,13.705,7531905,0
2009-03-06,14.962,15.302,14.384,14.781,9341763,0
2009-03-09,14.629,14.738,13.982,14.1,4918752,0
2009-03-10,14.298,14.439,14.044,14.43,7180865,0
2009-03-11,14.574,14.644,14.256,14.384,5507444,0
2009-03-12,14.377,15.104,14.225,15.025,4179753,0
2009-03-13,15.04,15.082,14.694,14.907,3078204,0
2009-03-16,15.01,15.245,14.789,14.907,4947899,0
2009-03-17,14.907,15.389,14.764,15.364,4950222,0
2009-03-18,14.907,15.445,14.526,15.372,4255922,0
2009-03-19,15.311,15.556,15.245,15.413,3926407,0
2009-03-20,15.508,15.595,15.033,15.135,3876824,0
2009-03-23,15.445,15.595,13.46,13.751,13264625,0
2009-03-24,13.625,13.9,12.851,13.086,9385394,0
2009-03-25,13.102,13.672,13.086,13.49,9536410,0
2009-03-26,13.64,13.941,13.537,13.782,11293643,0
2009-03-27,13.648,13.924,13.53,13.705,8497319,0
2009-03-30,13.402,13.916,13.325,13.751,8881418,0
2009-03-31,13.815,14.671,13.632,14.393,9759640,0
2009-04-01,14.225,14.422,13.887,14.005,7931636,0
2009-04-02,14.306,14.629,14.031,14.256,7714609,0
2009-04-03,14.172,14.448,13.916,14.083,4643532,0
2009-04-06,13.847,14.066,13.554,13.672,4626024,0
2009-04-07,13.467,13.713,13.176,13.176,4683989,0
2009-04-08,13.245,13.426,12.844,12.961,5403464,0
2009-04-09,13.023,13.134,12.011,12.326,9026504,0
2009-04-13,12.406,12.453,12.066,12.398,6573845,0
2009-04-14,12.313,12.777,12.313,12.549,7354569,0
2009-04-15,12.572,12.706,12.422,12.645,5987155,0
2009-04-16,12.747,13.11,12.595,12.983,8119649,0
2009-04-17,12.983,13.237,12.777,12.969,6052705,0
2009-04-20,12.801,13.276,12.549,12.572,7096464,0
2009-04-21,12.572,12.851,12.374,12.851,4702709,0
2009-04-22,12.835,12.946,12.58,12.629,3757050,0
2009-04-23,12.595,12.691,12.326,12.414,5462978,0
2009-04-24,12.533,12.645,11.987,12.058,7025116,0
2009-04-27,12.018,12.374,11.908,12.035,4661162,0
2009-04-28,11.924,12.366,11.625,11.694,5656362,0
2009-04-29,11.828,12.13,11.64,11.987,3964988,0
2009-04-30,12.106,12.271,11.939,11.979,3287640,0
2009-05-01,12.271,12.28,11.797,11.868,4266215,0
2009-05-04,12.026,12.263,11.734,12.263,4318247,0
2009-05-05,12.263,12.343,11.908,12.018,3332520,0
2009-05-06,12.185,12.241,11.916,12.138,3464635,0
2009-05-07,12.241,12.241,11.933,12.075,3705451,0
2009-05-08,12.241,12.256,11.853,12.075,3900150,0
2009-05-11,11.939,12.075,11.853,11.946,2395234,0
2009-05-12,12.026,12.066,11.661,11.791,3855063,0
2009-05-13,11.775,11.775,11.289,11.297,4259562,0
2009-05-14,11.297,11.297,10.933,11.063,9301406,0
2009-05-15,11.045,11.258,10.991,11.03,4949093,0
2009-05-18,11.117,11.441,10.864,11.409,7090751,0
2009-05-19,11.363,11.498,11.093,11.188,3024797,0
2009-05-20,11.289,11.535,11.245,11.432,5059401,0
2009-05-21,11.283,11.33,10.948,11.054,5024621,0
2009-05-22,11.086,11.441,11.03,11.206,3731964,0
2009-05-26,11.117,11.853,10.998,11.75,5064905,0
2009-05-27,11.567,11.648,11.147,11.219,4695567,0
2009-05-28,11.077,11.449,11.077,11.432,3500179,0
2009-05-29,11.465,11.567,11.228,11.551,3437355,0
2009-06-01,11.669,11.995,11.506,11.894,4501006,0
2009-06-02,11.885,12.247,11.836,11.97,5000974,0
2009-06-03,11.876,12.263,11.757,12.256,5580028,0
2009-06-04,12.287,12.485,12.114,12.469,4991484,0
2009-06-05,12.556,12.895,12.462,12.77,5764469,0
2009-06-08,12.673,12.673,12.241,12.422,2913990,0
2009-06-09,12.359,12.587,12.351,12.469,2314982,0
2009-06-10,12.51,12.516,12.263,12.469,3186492,0
2009-06-11,12.502,12.612,12.391,12.431,3249045,0
2009-06-12,12.391,12.502,12.146,12.414,1947595,0
2009-06-15,12.391,12.398,11.939,12.011,3211201,0
2009-06-16,12.066,12.192,11.859,11.97,3835371,0
2009-06-17,11.939,12.326,11.939,12.097,3250919,0
2009-06-18,12.146,12.326,12.051,12.232,3037612,0
2009-06-19,12.28,12.28,12.051,12.168,4173941,0
2009-06-22,12.066,12.241,11.924,11.979,4027984,0
2009-06-23,11.946,12.075,11.853,11.868,3232346,0
2009-06-24,11.955,12.082,11.853,11.933,2836582,0
2009-06-25,11.859,12.287,11.775,12.256,2576826,0
2009-06-26,12.241,12.263,11.916,12.201,3821342,0
2009-06-29,12.263,12.453,12.075,12.398,4864032,0
2009-06-30,13.3,13.798,13.151,13.632,14324138,0
2009-07-01,13.46,13.973,13.46,13.713,5461501,0
2009-07-02,13.53,13.625,13.237,13.365,5713582,0
2009-07-06,13.245,13.601,13.134,13.592,4805267,0
2009-07-07,13.38,13.49,13.143,13.151,5189614,0
2009-07-08,13.176,13.426,12.954,13.117,5130657,0
2009-07-09,12.921,13.102,12.777,12.961,5074643,0
2009-07-10,12.866,13.143,12.785,12.946,2651161,0
2009-07-13,12.937,13.086,12.667,13.048,5201125,0
2009-07-14,13.039,13.254,12.912,13.143,4107904,0
2009-07-15,13.261,13.64,13.188,13.625,3285308,0
2009-07-16,13.648,13.887,13.46,13.806,3063665,0
2009-07-17,13.823,13.823,13.61,13.73,2941258,0
2009-07-20,13.765,13.815,13.586,13.648,3286503,0
2009-07-21,13.759,14.123,13.269,13.467,4534321,0
2009-07-22,13.696,13.696,13.357,13.537,2513573,0
2009-07-23,13.61,13.61,13.254,13.307,4861994,0
2009-07-24,13.307,13.435,13.093,13.126,4627496,0
2009-07-27,13.093,13.342,12.844,12.921,9968705,0
2009-07-28,12.851,13.188,12.851,13.126,5852182,0
2009-07-29,13.007,13.46,12.998,13.41,4486346,0
2009-07-30,13.522,13.57,13.204,13.213,3412871,0
2009-07-31,13.213,13.342,13.134,13.204,4173318,0
2009-08-03,13.245,13.373,13.072,13.349,4299979,0
2009-08-04,13.261,13.38,13.176,13.357,2172809,0
2009-08-05,13.393,13.402,13.222,13.342,1787429,0
2009-08-06,13.373,13.451,13.292,13.357,2718637,0
2009-08-07,13.475,13.545,13.316,13.419,2305742,0
2009-08-10,13.467,13.847,13.385,13.625,3766955,0
2009-08-11,13.579,13.617,13.365,13.435,2724183,0
2009-08-12,13.435,13.689,13.435,13.586,2202768,0
2009-08-13,13.648,13.648,13.451,13.562,1822190,0
2009-08-14,13.562,13.656,13.402,13.64,2981436,0
2009-08-17,13.765,13.806,13.426,13.656,4210198,0
2009-08-18,13.681,13.806,13.451,13.554,3504389,0
2009-08-19,13.475,13.759,13.475,13.721,3013216,0
2009-08-20,13.743,13.916,13.64,13.84,2789282,0
2009-08-21,14.014,14.115,13.847,13.933,3331849,0
2009-08-24,13.973,14.031,13.79,13.941,2203030,0
2009-08-25,13.956,14.092,13.88,14.023,3638267,0
2009-08-26,14.014,14.203,13.948,14.031,3058621,0
2009-08-27,14.005,14.044,13.765,13.924,2665059,0
2009-08-28,14.044,14.044,13.648,13.751,2640342,0
2009-08-31,13.782,13.782,13.545,13.672,3353329,0
2009-09-01,13.545,13.815,13.373,13.373,3131223,0
2009-09-02,13.3,13.393,13.134,13.237,3919736,0
2009-09-03,13.349,13.484,13.064,13.46,3989361,0
2009-09-04,13.158,13.402,12.983,13.151,4365492,0
2009-09-08,13.419,13.475,13.188,13.23,9750572,0
2009-09-09,13.039,13.617,13.039,13.579,5422898,0
2009-09-10,13.586,13.696,13.435,13.681,3487948,0
2009-09-11,13.73,13.806,13.554,13.751,4032555,0
2009-09-14,13.751,13.84,13.617,13.705,4741139,0
2009-09-15,13.737,13.887,13.586,13.798,5016865,0
2009-09-16,13.656,13.982,13.648,13.956,4183893,0
2009-09-17,13.941,14.083,13.847,13.873,5009851,0
2009-09-18,13.9,14.131,13.806,13.907,4168489,0
2009-09-21,13.832,13.924,13.664,13.689,4409953,0
2009-09-22,13.689,13.887,13.617,13.864,5343515,0
2009-09-23,13.916,14.306,13.79,14.123,5444269,0
2009-09-24,14.336,14.393,13.973,14.037,4871272,0
2009-09-25,14.031,14.291,13.924,14.211,6567424,0
2009-09-28,14.232,14.503,14.044,14.448,5228654,0
2009-09-29,14.495,14.773,14.384,14.694,8101647,0
2009-09-30,14.756,14.789,14.473,14.542,7876974,0
2009-10-01,14.583,14.773,14.329,14.644,8258422,0
2009-10-02,14.542,14.574,14.298,14.298,6590452,0
2009-10-05,14.306,14.353,14.1,14.291,5692796,0
2009-10-06,14.384,14.671,14.322,14.542,5309881,0
2009-10-07,14.534,14.914,14.353,14.892,5858026,0
2009-10-08,14.805,15.344,14.636,15.311,6993990,0
2009-10-09,15.27,15.389,15.177,15.389,4049715,0
2009-10-12,15.421,15.476,15.184,15.311,3991299,0
2009-10-13,15.318,15.468,15.104,15.223,3952242,0
2009-10-14,15.461,15.681,15.344,15.667,4629789,0
2009-10-15,15.579,15.745,15.453,15.681,5162397,0
2009-10-16,15.643,15.681,15.491,15.634,4943993,0
2009-10-19,15.825,15.825,15.491,15.652,4382721,0
2009-10-20,15.595,15.681,15.508,15.556,3408180,0
2009-10-21,15.476,15.729,15.438,15.549,4113452,0
2009-10-22,15.491,15.761,15.318,15.729,2772764,0
2009-10-23,15.69,15.722,15.311,15.397,3200525,0
2009-10-26,14.945,15.344,14.875,15.128,5899378,0
2009-10-27,14.716,14.979,14.644,14.875,4148198,0
2009-10-28,15.01,15.025,14.68,14.708,4512532,0
2009-10-29,14.686,15.049,14.644,15.002,3464502,0
2009-10-30,14.851,15.002,14.489,14.512,4058633,0
2009-11-02,14.68,14.725,14.377,14.671,4000643,0
2009-11-03,14.636,14.702,14.336,14.503,3438062,0
2009-11-04,14.574,14.629,14.362,14.393,2687325,0
2009-11-05,14.512,14.82,14.322,14.811,3083238,0
2009-11-06,14.738,15.018,14.738,14.987,2608782,0
2009-11-09,15.088,15.364,14.929,15.364,1912265,0
2009-11-10,15.35,15.405,15.254,15.302,2690264,0
2009-11-11,15.405,15.549,15.311,15.461,2154945,0
2009-11-12,15.421,15.619,15.278,15.318,2440550,0
2009-11-13,15.318,15.626,15.311,15.517,1805641,0
2009-11-16,15.611,16.316,15.563,16.229,4632965,0
2009-11-17,16.18,16.387,16.087,16.362,3202082,0
2009-11-18,16.322,16.449,16.188,16.432,2950441,0
2009-11-19,16.322,16.458,15.99,16.138,3884913,0
2009-11-20,16.11,16.236,16.063,16.126,2596447,0
2009-11-23,16.205,16.417,16.205,16.339,3454119,0
2009-11-24,16.307,16.425,16.188,16.425,2841998,0
2009-11-25,16.403,16.432,16.156,16.213,3503411,0
2009-11-27,15.903,16.221,15.871,16.131,1281401,0
2009-11-30,16.156,16.213,15.96,16.063,3953977,0
2009-12-01,16.236,16.411,16.138,16.354,2756830,0
2009-12-02,16.354,16.481,15.833,16.339,2184792,0
2009-12-03,16.298,16.347,15.951,15.99,2823418,0
2009-12-04,16.102,16.275,15.856,15.997,4076540,0
2009-12-07,15.938,16.261,15.903,16.205,2511280,0
2009-12-08,15.982,16.147,15.652,15.745,4341141,0
2009-12-09,15.619,15.753,15.483,15.611,4489013,0
2009-12-10,15.626,15.871,15.626,15.722,3339902,0
2009-12-11,15.825,16.425,15.729,16.316,4693858,0
2009-12-14,16.354,16.679,16.354,16.656,3960748,0
2009-12-15,16.583,16.679,16.425,16.59,4416487,0
2009-12-16,16.725,16.733,16.403,16.417,4099647,0
2009-12-17,16.281,16.339,15.944,15.944,3100404,0
2009-12-18,15.99,16.205,15.973,16.164,3432564,0
2009-12-21,16.164,16.411,16.11,16.275,2518108,0
2009-12-22,16.331,16.362,16.156,16.275,2014072,0
2009-12-23,16.275,16.536,16.172,16.481,2483447,0
2009-12-24,16.425,17.185,16.354,17.082,2608314,0
2009-12-28,17.312,17.612,17.147,17.351,4221178,0
2009-12-29,17.684,17.872,17.367,17.806,5298850,0
2009-12-30,17.833,18.009,17.407,17.922,3862193,0
2009-12-31,17.872,18.063,17.612,17.898,2946820,0
2010-01-04,18.112,18.143,17.88,17.93,3814261,0
2010-01-05,18,18.07,16.933,17.675,10539192,0
2010-01-06,17.675,18,17.154,17.256,8450665,0
2010-01-07,17.281,17.58,17.249,17.334,6142734,0
2010-01-08,17.334,17.541,17.306,17.407,4618201,0
2010-01-11,17.375,17.541,17.042,17.487,2961643,0
2010-01-12,17.281,17.424,17.225,17.383,2242513,0
2010-01-13,17.448,17.668,17.327,17.62,4387939,0
2010-01-14,18.039,18.294,17.806,18.254,5155703,0
2010-01-15,18.198,18.198,17.863,17.978,4306080,0
2010-01-19,17.993,18.157,17.88,18.129,2567323,0
2010-01-20,17.872,18.143,17.872,18.055,3021741,0
2010-01-21,18.378,18.378,17.699,17.938,4599449,0
2010-01-22,17.833,18.024,17.573,17.58,5719222,0
2010-01-25,17.717,17.762,17.358,17.597,3580569,0
2010-01-26,17.502,17.526,17.161,17.193,3342268,0
2010-01-27,17.327,17.461,17.139,17.424,4437868,0
2010-01-28,17.415,17.415,17.09,17.233,4028025,0
2010-01-29,17.249,17.407,17.018,17.027,3268857,0
2010-02-01,17.027,17.216,16.98,17.075,3884733,0
2010-02-02,17.067,17.256,16.996,17.161,4176044,0
2010-02-03,17.131,17.281,17.027,17.147,2175555,0
2010-02-04,17.018,17.059,16.672,16.696,3344809,0
2010-02-05,16.553,16.656,16.253,16.522,5389317,0
2010-02-08,16.498,16.717,16.489,16.583,5424636,0
2010-02-09,16.607,16.883,16.607,16.709,3734599,0
2010-02-10,16.717,16.757,16.395,16.458,3354089,0
2010-02-11,16.371,16.53,16.197,16.44,3275749,0
2010-02-12,16.379,16.522,16.244,16.498,2874269,0
2010-02-16,16.395,16.599,16.387,16.522,3404251,0
2010-02-17,16.432,16.648,16.425,16.648,1972357,0
2010-02-18,16.664,16.852,16.56,16.852,2342600,0
2010-02-19,16.845,16.845,16.514,16.709,3380441,0
2010-02-22,16.119,16.354,15.738,15.951,6993319,0
2010-02-23,15.643,15.818,15.531,15.611,4642643,0
2010-02-24,13.086,13.73,12.58,13.705,40592987,0
2010-02-25,13.514,13.73,13.325,13.721,8987329,0
2010-02-26,13.656,13.84,13.213,13.672,5544490,0
2010-03-01,13.79,13.88,13.554,13.57,4845366,0
2010-03-02,13.64,13.743,13.237,13.357,8195415,0
2010-03-03,13.402,13.592,13.349,13.38,6264454,0
2010-03-04,13.385,13.419,13.181,13.307,6634116,0
2010-03-05,13.349,13.451,13.151,13.204,6617429,0
2010-03-08,13.261,13.373,13.176,13.245,5991379,0
2010-03-09,13.134,13.373,12.621,13.196,12853023,0
2010-03-10,13.204,13.222,12.991,13.11,7571268,0
2010-03-11,13.11,13.426,13.11,13.342,6247865,0
2010-03-12,13.276,13.419,13.176,13.3,7027145,0
2010-03-15,13.237,13.41,13.204,13.325,6596805,0
2010-03-16,13.349,13.475,13.325,13.402,5375827,0
2010-03-17,13.385,13.49,13.292,13.349,5642665,0
2010-03-18,13.349,13.467,13.292,13.444,5054146,0
2010-03-19,13.451,13.57,13.3,13.38,6069935,0
2010-03-22,13.349,13.592,13.181,13.554,5275701,0
2010-03-23,13.648,13.964,13.61,13.941,6732731,0
2010-03-24,13.924,13.933,13.743,13.815,4988603,0
2010-03-25,13.823,13.982,13.73,13.737,3813938,0
2010-03-26,13.924,14.014,13.79,13.991,5346782,0
2010-03-29,14.123,14.123,13.894,14.066,5004605,0
2010-03-30,14.074,14.241,14.005,14.139,3941374,0
2010-03-31,14.1,14.139,13.964,14.083,4186622,0
2010-04-01,14.147,14.344,14.107,14.282,5547083,0
2010-04-05,14.314,14.408,14.248,14.353,2701355,0
2010-04-06,14.306,14.306,14.164,14.248,2923522,0
2010-04-07,14.218,14.336,14.172,14.322,3636542,0
2010-04-08,14.273,14.495,14.131,14.482,4364728,0
2010-04-09,14.482,14.519,14.344,14.503,3217904,0
2010-04-12,14.495,14.653,14.482,14.592,4441905,0
2010-04-13,14.298,14.613,14.156,14.464,8640442,0
2010-04-14,14.503,14.566,14.211,14.241,7564559,0
2010-04-15,14.256,14.265,14.092,14.1,5846151,0
2010-04-16,14.066,14.232,13.948,14.196,7549201,0
2010-04-19,14.203,14.298,14.074,14.241,5306168,0
2010-04-20,14.298,14.336,14.181,14.329,3384093,0
2010-04-21,14.298,14.314,13.948,14.023,5431543,0
2010-04-22,14.115,14.164,13.88,13.982,5110498,0
2010-04-23,13.934,14.302,13.789,14.295,4914735,0
2010-04-26,14.241,14.282,14.023,14.05,0,0
2010-04-27,14.408,14.68,14.123,14.298,9538259,0
2010-04-28,14.282,14.644,14.256,14.512,8195913,0
2010-04-29,14.558,14.987,14.473,14.962,7790182,0
2010-04-30,14.979,15.01,14.482,14.489,5760942,0
2010-05-03,14.512,15.025,14.482,14.971,5304848,0
2010-05-04,14.842,14.914,14.592,14.671,3942370,0
2010-05-05,14.629,14.756,14.422,14.495,3989520,0
2010-05-06,14.473,14.55,13.342,13.765,6777298,0
2010-05-07,13.743,13.894,13.3,13.592,8367810,0
2010-05-10,14.023,14.306,13.982,14.241,4227855,0
2010-05-11,14.196,14.241,13.696,13.721,8377557,0
2010-05-12,13.79,13.887,13.73,13.759,6617028,0
2010-05-13,13.765,13.88,13.64,13.664,4215871,0
2010-05-14,13.554,13.705,13.349,13.426,3372867,0
2010-05-17,13.49,13.815,13.204,13.484,3926023,0
2010-05-18,13.562,13.601,13.204,13.254,3933508,0
2010-05-19,13.181,13.444,13.126,13.316,5125079,0
2010-05-20,13.102,13.102,12.706,12.706,3450628,0
2010-05-21,12.462,12.961,12.462,12.954,4099162,0
2010-05-24,12.912,12.991,12.706,12.706,3341821,0
2010-05-25,12.485,12.587,12.351,12.572,4409831,0
2010-05-26,12.699,12.739,12.462,12.542,4090454,0
2010-05-27,12.763,12.858,12.645,12.851,2616745,0
2010-05-28,12.858,12.858,12.667,12.723,2993138,0
2010-06-01,12.629,12.835,12.524,12.524,2377693,0
2010-06-02,12.587,12.77,12.549,12.77,2769753,0
2010-06-03,12.826,12.928,12.785,12.921,3997485,0
2010-06-04,12.682,12.826,12.406,12.447,3641796,0
2010-06-07,12.542,12.604,12.305,12.305,3363206,0
2010-06-08,12.122,12.32,12.075,12.287,4782603,0
2010-06-09,12.287,12.453,11.946,12.004,5134223,0
2010-06-10,12.146,12.572,12.146,12.556,6944223,0
2010-06-11,12.469,12.565,12.406,12.549,3326737,0
2010-06-14,12.556,12.682,12.439,12.453,4283843,0
2010-06-15,12.556,12.653,12.477,12.653,4301759,0
2010-06-16,12.58,12.604,12.477,12.556,3174189,0
2010-06-17,12.629,12.629,12.398,12.604,2933851,0
2010-06-18,12.638,12.638,12.414,12.502,3997768,0
2010-06-21,12.572,12.658,12.366,12.422,2868130,0
2010-06-22,12.462,12.469,12.075,12.082,4620680,0
2010-06-23,12.066,12.256,11.987,12.16,4293736,0
2010-06-24,12.114,12.114,11.797,11.836,4721491,0
2010-06-25,11.939,12.699,11.894,12.305,16987572,0
2010-06-28,12.414,12.991,12.391,12.858,12517797,0
2010-06-29,12.673,12.714,12.271,12.431,6096625,0
2010-06-30,12.437,12.581,12.331,12.411,5120860,0
2010-07-01,12.422,12.447,12.066,12.287,6268158,0
2010-07-02,12.313,12.366,12.018,12.058,4143995,0
2010-07-06,12.176,12.422,12.011,12.106,3747879,0
2010-07-07,12.089,12.287,11.995,12.256,6044521,0
2010-07-08,11.465,11.472,10.632,11.252,28263917,0
2010-07-09,11.219,11.648,11.163,11.551,8742325,0
2010-07-12,11.528,11.591,11.163,11.371,7868710,0
2010-07-13,11.481,11.655,11.441,11.535,7031063,0
2010-07-14,11.567,11.6,11.363,11.441,4758641,0
2010-07-15,11.441,11.567,11.314,11.56,7120755,0
2010-07-16,11.528,11.543,11.063,11.063,6943686,0
2010-07-19,11.297,11.669,11.275,11.56,13477922,0
2010-07-20,11.472,11.655,11.219,11.625,8986198,0
2010-07-21,11.616,11.885,11.56,11.743,7472920,0
2010-07-22,11.805,11.955,11.726,11.908,7329453,0
2010-07-23,11.908,12.075,11.828,12.051,8245676,0
2010-07-26,12.138,12.359,12.051,12.28,10937707,0
2010-07-27,12.28,12.414,12.271,12.366,9492718,0
2010-07-28,12.271,12.462,12.225,12.247,6489262,0
2010-07-29,12.326,12.398,12.185,12.225,7275010,0
2010-07-30,12.153,12.462,12.042,12.406,7529702,0
2010-08-02,12.494,12.638,12.406,12.524,3570462,0
2010-08-03,12.469,12.51,12.296,12.326,2811042,0
2010-08-04,12.374,12.422,12.13,12.192,4987204,0
2010-08-05,12.114,12.247,11.845,11.876,9051238,0
2010-08-06,11.783,11.924,11.633,11.766,5272008,0
2010-08-09,11.783,11.82,11.625,11.694,3608117,0
2010-08-10,11.6,11.734,11.576,11.655,3236932,0
2010-08-11,11.472,11.535,11.245,11.245,4954958,0
2010-08-12,11.155,11.258,11.077,11.258,4890601,0
2010-08-13,11.245,11.266,11.077,11.18,3060872,0
2010-08-16,11.147,11.18,11.063,11.124,2176847,0
2010-08-17,11.213,11.266,11.077,11.086,3176402,0
2010-08-18,11.109,11.139,10.83,11.022,4173118,0
2010-08-19,10.966,11.006,10.754,10.855,2843117,0
2010-08-20,10.762,10.776,10.625,10.657,5233388,0
2010-08-23,10.683,10.905,10.683,10.807,4011182,0
2010-08-24,10.736,10.792,10.571,10.571,3084613,0
2010-08-25,10.539,10.683,10.475,10.603,4786602,0
2010-08-26,10.698,10.745,10.597,10.657,5369440,0
2010-08-27,10.706,10.784,10.435,10.754,4959886,0
2010-08-30,10.769,10.807,10.563,10.58,4904632,0
2010-08-31,10.516,10.533,9.92,10.152,13315176,0
2010-09-01,10.278,10.333,10.159,10.239,7494430,0
2010-09-02,10.278,10.278,9.899,9.946,17754930,0
2010-09-03,10.597,10.914,10.285,10.524,16092449,0
2010-09-07,10.475,10.484,9.851,9.899,10304124,0
2010-09-08,9.565,10.247,9.477,10.19,13846184,0
2010-09-09,10.224,10.3,10.042,10.231,8932191,0
2010-09-10,10.231,10.285,10.105,10.231,5482317,0
2010-09-13,10.3,10.398,10.121,10.182,4860992,0
2010-09-14,10.182,10.19,9.969,10.159,5214185,0
2010-09-15,10.143,10.421,10.065,10.414,8911747,0
2010-09-16,10.407,10.435,10.207,10.263,3249830,0
2010-09-17,10.309,10.407,10.263,10.27,5838724,0
2010-09-20,10.285,10.516,10.285,10.468,3060452,0
2010-09-21,10.507,10.555,10.105,10.207,6097138,0
2010-09-22,10.207,10.356,10.182,10.215,2684135,0
2010-09-23,10.168,10.247,10.042,10.079,4416073,0
2010-09-24,10.224,10.356,10.182,10.341,4459212,0
2010-09-27,10.326,10.341,10.05,10.079,4417794,0
2010-09-28,10.198,10.198,9.899,10.121,5828759,0
2010-09-29,10.121,10.121,9.89,10.034,7228993,0
2010-09-30,10.128,10.304,10.042,10.249,8429046,0
2010-10-01,10.333,10.356,9.756,9.961,9739783,0
2010-10-04,9.93,9.984,9.7,9.819,7437105,0
2010-10-05,9.946,10.079,9.844,10.056,5165215,0
2010-10-06,10.056,10.224,9.969,10.215,5495883,0
2010-10-07,10.278,10.398,10.072,10.176,3802677,0
2010-10-08,10.239,11.045,10.207,10.933,15768301,0
2010-10-11,10.905,11.297,10.898,11.245,10933077,0
2010-10-12,11.258,11.306,11.101,11.188,5322075,0
2010-10-13,11.258,11.297,10.83,10.83,12080067,0
2010-10-14,10.666,10.847,9.7,9.741,24451104,0
2010-10-15,9.827,9.882,9.0205,9.778,21311014,0
2010-10-18,9.717,9.778,8.5137,8.6563,30203715,0
2010-10-19,8.7028,8.822,8.5054,8.5842,26581082,0
2010-10-20,8.5925,8.7667,8.0152,8.49,29543479,0
2010-10-21,8.6162,8.9171,8.2444,8.4028,16548384,0
2010-10-22,8.4345,8.5451,8.2763,8.5294,11705626,0
2010-10-25,8.6719,8.8536,8.5137,8.5294,13504858,0
2010-10-26,8.5608,8.9252,8.4738,8.8769,14399518,0
2010-10-27,8.7989,9.1471,8.727,9.0832,16049022,0
2010-10-28,9.1079,9.233,8.9806,9.2098,10987761,0
2010-10-29,9.1983,9.3788,9.1185,9.3207,10143127,0
2010-11-01,9.3848,9.4552,9.1003,9.1857,9502174,0
2010-11-02,9.3294,9.3294,9.0404,9.1781,8085462,0
2010-11-03,9.1537,9.2953,9.0744,9.2176,5171608,0
2010-11-04,9.274,9.376,8.822,9.3041,13314553,0
2010-11-05,9.4235,10.182,9.4235,9.668,17759716,0
2010-11-08,9.756,9.915,9.511,9.77,7576576,0
2010-11-09,9.819,9.908,9.62,9.691,5743375,0
2010-11-10,9.717,9.717,9.3848,9.7,9637531,0
2010-11-11,9.638,10.278,9.572,10.128,12420128,0
2010-11-12,10.087,10.442,9.969,10.168,10936817,0
2010-11-15,10.231,10.356,10.135,10.143,6353265,0
2010-11-16,10.026,10.105,9.7,9.857,7317896,0
2010-11-17,9.874,9.961,9.741,9.796,5628025,0
2010-11-18,9.939,10.239,9.866,9.915,6527393,0
2010-11-19,9.89,9.946,9.4948,9.939,9891096,0
2010-11-22,9.899,10.096,9.787,10.096,5292565,0
2010-11-23,9.975,10.034,9.787,10.026,6036585,0
2010-11-24,10.018,10.19,10.018,10.143,4283111,0
2010-11-26,10.087,10.143,10.05,10.105,1281606,0
2010-11-29,10.009,10.19,9.984,10.15,4070341,0
2010-11-30,10.08,10.242,9.938,9.961,9708271,0
2010-12-01,10.072,10.182,9.953,10.042,7611823,0
2010-12-02,10.087,10.776,10.034,10.58,10428574,0
2010-12-03,10.547,10.609,10.398,10.414,8140638,0
2010-12-06,10.429,10.475,10.105,10.3,10331542,0
2010-12-07,10.442,10.855,10.435,10.721,10556751,0
2010-12-08,10.816,10.825,9.756,10.065,17992503,0
2010-12-09,10.247,10.407,10.143,10.333,7850155,0
2010-12-10,10.333,10.333,10.231,10.318,4906501,0
2010-12-13,10.356,10.657,10.263,10.524,6502616,0
2010-12-14,10.516,10.532,10.333,10.39,5887456,0
2010-12-15,10.341,10.414,10.247,10.318,4598555,0
2010-12-16,10.418,10.432,10.233,10.266,5239488,0
2010-12-17,10.239,10.3,10.15,10.278,5444193,0
2010-12-20,10.263,10.407,10.224,10.239,3685846,0
2010-12-21,10.247,10.285,10.128,10.159,4398784,0
2010-12-22,10.15,10.231,10.128,10.207,2943892,0
2010-12-23,10.19,10.231,10,10.042,3543881,0
2010-12-27,9.4691,9.4948,9.0422,9.3363,16151090,0
2010-12-28,9.3926,9.4948,9.2817,9.3602,10565477,0
2010-12-29,9.4186,9.4493,9.2233,9.3119,5848011,0
2010-12-30,9.3119,9.3622,9.2407,9.3294,4235458,0
2010-12-31,9.3129,9.4463,9.2397,9.4215,4521177,0
2011-01-03,9.613,10.159,9.4235,9.882,10719443,0
2011-01-04,9.93,9.961,9.732,9.732,7052175,0
2011-01-05,9.691,10.034,9.691,9.961,5818766,0
2011-01-06,9.953,10.087,9.89,9.961,4119783,0
2011-01-07,9.984,10.121,9.741,10.112,8765464,0
2011-01-10,10.079,10.079,9.812,10.018,6272040,0
2011-01-11,10.042,10.121,9.866,10.087,8260734,0
2011-01-12,10.135,10.135,9.961,9.991,5226067,0
2011-01-13,10,10,9.803,9.915,5328438,0
2011-01-14,9.89,10.135,9.882,10.135,4371178,0
2011-01-18,10.152,10.41,10.136,10.386,7254668,0
2011-01-19,10.394,10.41,10.242,10.336,4853365,0
2011-01-20,10.285,10.507,10.247,10.451,8037277,0
2011-01-21,10.721,10.914,10.69,10.905,8246369,0
2011-01-24,10.88,10.905,10.333,10.451,8551141,0
2011-01-25,10.484,10.603,10.105,10.341,8306236,0
2011-01-26,10.365,10.414,10.168,10.341,6145608,0
2011-01-27,10.398,10.475,10.198,10.374,5995852,0
2011-01-28,10.374,10.374,9.812,9.89,13576385,0
2011-01-31,9.927,10.067,9.811,9.911,7011733,0
2011-02-01,9.969,10.079,9.857,10.026,5254116,0
2011-02-02,10.009,10.182,9.975,10.143,3991939,0
2011-02-03,10.152,10.242,10.08,10.088,4891410,0
2011-02-04,10.159,10.176,10.026,10.143,3485497,0
2011-02-07,10.182,10.27,10.096,10.128,2634497,0
2011-02-08,10.128,10.207,10.065,10.105,6227083,0
2011-02-09,10.087,10.524,10.056,10.468,7099798,0
2011-02-10,10.438,10.473,10.242,10.402,4232679,0
2011-02-11,10.421,10.524,10.256,10.484,4198917,0
2011-02-14,10.49,10.632,10.356,10.442,4147503,0
2011-02-15,10.398,11.03,10.39,11.022,12975574,0
2011-02-16,11.045,11.306,10.905,11.133,9489625,0
2011-02-17,11.147,11.655,11.139,11.252,9092417,0
2011-02-18,11.271,11.513,11.232,11.505,5277218,0
2011-02-22,11.363,11.686,11.139,11.197,8267077,0
2011-02-23,11.213,11.465,11.101,11.219,5391699,0
2011-02-24,11.465,12.241,11.465,11.797,16680855,0
2011-02-25,11.822,12.023,11.753,12.009,5731121,0
2011-02-28,12.024,12.065,11.758,12.016,6001535,0
2011-03-01,11.983,12.031,11.528,11.649,8667989,0
2011-03-02,11.641,11.695,11.448,11.528,5489831,0
2011-03-03,11.649,11.702,11.465,11.633,4999972,0
2011-03-04,11.626,11.711,11.319,11.448,5444585,0
2011-03-07,11.505,11.695,11.448,11.567,5647197,0
2011-03-08,11.626,12.152,11.6,12.009,7214214,0
2011-03-09,11.958,12.166,11.912,12.144,7688040,0
2011-03-10,12.67,13.143,12.454,12.662,18357815,0
2011-03-11,12.471,12.855,12.463,12.647,8844334,0
2011-03-14,12.544,12.982,12.479,12.841,10309051,0
2011-03-15,12.511,12.832,12.399,12.718,6247762,0
2011-03-16,12.71,12.871,12.479,12.647,9499402,0
2011-03-17,12.761,12.866,12.623,12.702,6383064,0
2011-03-18,12.814,12.878,12.718,12.847,8062525,0
2011-03-21,12.952,13.102,12.919,13.064,2963863,0
2011-03-22,12.96,13.048,12.832,12.878,6027327,0
2011-03-23,12.841,13.022,12.624,12.998,4441285,0
2011-03-24,13.039,13.205,12.998,13.168,4276908,0
2011-03-25,13.197,13.278,13.031,13.239,2966541,0
2011-03-28,13.27,13.382,13.223,13.31,3865484,0
2011-03-29,13.302,13.526,13.278,13.43,3990269,0
2011-03-30,13.464,13.575,13.382,13.397,5308431,0
2011-03-31,13.368,13.54,13.344,13.382,5208410,0
2011-04-01,13.518,14.198,13.494,13.942,8784459,0
2011-04-04,13.934,14.366,13.88,14.126,10677588,0
2011-04-05,13.948,14.381,13.948,14.222,6950757,0
2011-04-06,14.222,14.228,13.925,14.007,11263017,0
2011-04-07,13.942,14.39,13.907,14.366,10088975,0
2011-04-08,14.27,14.39,13.806,13.925,7188023,0
2011-04-11,13.9,14.118,13.855,13.907,6427873,0
2011-04-12,13.759,14.011,13.704,13.841,7643951,0
2011-04-13,13.9,14.27,13.9,14.077,6348609,0
2011-04-14,13.983,14.214,13.957,14.068,4622978,0
2011-04-15,14.016,14.191,13.992,14.118,4415414,0
2011-04-18,13.992,14.142,13.9,14.126,4257994,0
2011-04-19,14.175,14.286,13.983,14.142,3256785,0
2011-04-20,14.278,14.334,14.159,14.252,4428445,0
2011-04-21,14.236,14.381,14.085,14.109,4514822,0
2011-04-25,14.126,14.311,14.126,14.295,5070535,0
2011-04-26,14.366,14.366,14.159,14.236,3687245,0
2011-04-27,14.191,14.191,13.741,13.999,9317959,0
2011-04-28,14.039,14.252,13.957,14.068,5485864,0
2011-04-29,14.135,14.179,13.814,13.822,4321602,0
2011-05-02,13.942,14.191,13.907,13.974,6875202,0
2011-05-03,13.911,13.969,13.712,13.783,4898478,0
2011-05-04,13.781,13.942,13.503,13.566,5939270,0
2011-05-05,13.55,13.808,13.325,13.751,7859477,0
2011-05-06,13.855,14.016,13.757,13.781,5341215,0
2011-05-09,13.749,13.831,12.487,12.735,22435691,0
2011-05-10,12.67,12.727,12.152,12.504,18029864,0
2011-05-11,12.509,12.895,12.452,12.676,6967792,0
2011-05-12,12.633,12.761,12.279,12.761,10419866,0
2011-05-13,12.703,12.864,12.598,12.647,4308190,0
2011-05-16,12.633,12.814,12.581,12.686,4640066,0
2011-05-17,12.581,12.832,12.504,12.832,5679884,0
2011-05-18,12.814,13.262,12.718,13.182,7352007,0
2011-05-19,13.278,13.278,12.99,13.078,3350838,0
2011-05-20,13.016,13.194,12.984,13.06,3099864,0
2011-05-23,12.935,13.064,12.504,12.998,6399095,0
2011-05-24,12.982,13.439,12.832,13.278,6469194,0
2011-05-25,13.176,13.197,12.718,12.735,6732394,0
2011-05-26,12.727,12.832,12.656,12.71,6089944,0
2011-05-27,12.718,12.824,12.669,12.767,3448486,0
2011-05-31,12.849,12.956,12.751,12.956,3453591,0
2011-06-01,12.946,13.016,12.799,12.977,6076438,0
2011-06-02,12.97,13.051,12.842,12.911,4246360,0
2011-06-03,12.799,13.131,12.774,12.88,3722777,0
2011-06-06,12.833,12.911,12.656,12.702,3024139,0
2011-06-07,12.761,12.903,12.71,12.735,3613517,0
2011-06-08,12.774,12.857,12.501,12.581,4907423,0
2011-06-09,12.597,12.791,12.597,12.727,2512443,0
2011-06-10,12.669,12.743,12.405,12.42,4284107,0
2011-06-13,12.46,12.516,12.308,12.42,2465978,0
2011-06-14,12.516,12.752,12.501,12.735,3730894,0
2011-06-15,12.661,12.799,12.388,12.445,4149963,0
2011-06-16,12.449,12.529,12.268,12.415,3039082,0
2011-06-17,12.484,12.516,12.325,12.428,3139208,0
2011-06-20,12.38,12.64,12.331,12.55,2456507,0
2011-06-21,12.632,12.937,12.623,12.911,3633885,0
2011-06-22,12.886,13.06,12.849,12.962,4379934,0
2011-06-23,12.761,13,12.55,12.97,5924122,0
2011-06-24,13.202,13.342,12.735,12.791,11133466,0
2011-06-27,12.727,12.992,12.727,12.866,6526144,0
2011-06-28,12.92,13.131,12.903,13.113,6439093,0
2011-06-29,13.148,13.148,12.735,13.051,6012733,0
2011-06-30,13.086,13.127,12.947,12.947,5080516,0
2011-07-01,12.977,13.243,12.97,13.164,4182684,0
2011-07-05,13.113,13.122,12.946,12.97,4254187,0
2011-07-06,12.956,13.116,12.872,13.116,3937186,0
2011-07-07,13.131,13.282,13.131,13.21,6325611,0
2011-07-08,13.082,13.106,12.911,13.009,4370716,0
2011-07-11,12.886,13,12.656,12.727,3420644,0
2011-07-12,12.685,12.791,12.581,12.718,3843126,0
2011-07-13,12.774,12.815,12.702,12.727,3379637,0
2011-07-14,12.774,12.774,12.42,12.46,4198523,0
2011-07-15,12.509,12.533,12.283,12.405,2888126,0
2011-07-18,12.331,12.356,12.139,12.22,2803637,0
2011-07-19,12.252,12.349,12.105,12.293,4394937,0
2011-07-20,12.339,12.395,12.234,12.331,3257659,0
2011-07-21,12.411,12.501,12.274,12.484,2997326,0
2011-07-22,12.509,12.597,12.317,12.516,1567354,0
2011-07-25,12.405,12.542,12.388,12.477,2071435,0
2011-07-26,12.513,12.529,12.374,12.382,2212586,0
2011-07-27,12.325,12.364,12.057,12.13,4065852,0
2011-07-28,12.114,12.236,11.965,12.08,2484071,0
2011-07-29,11.957,12.105,11.844,12.073,3869059,0
2011-08-01,12.153,12.153,11.7,11.751,3977406,0
2011-08-02,11.656,11.762,11.476,11.476,4202896,0
2011-08-03,11.451,11.573,11.297,11.556,3999452,0
2011-08-04,11.419,11.575,11.224,11.241,6295090,0
2011-08-05,11.364,11.443,10.798,11.072,8120263,0
2011-08-08,10.628,10.926,10.17,10.273,7008579,0
2011-08-09,10.388,10.758,10.121,10.75,9390185,0
2011-08-10,10.524,10.774,10.338,10.371,7111047,0
2011-08-11,10.388,11.185,10.371,11.066,4976049,0
2011-08-12,11.089,11.152,10.814,10.897,3878984,0
2011-08-15,11,11.314,10.975,11.297,3185902,0
2011-08-16,11.274,11.419,11.048,11.306,5017127,0
2011-08-17,11.396,11.493,11.217,11.331,2867578,0
2011-08-18,11.024,11.081,10.702,10.829,8487945,0
2011-08-19,10.726,10.984,10.669,10.702,3260424,0
2011-08-22,10.949,10.967,10.702,10.814,3147683,0
2011-08-23,10.889,11.623,10.87,11.614,6966097,0
2011-08-24,11.614,11.813,11.484,11.58,6880178,0
2011-08-25,11.676,11.676,10.914,10.933,6604171,0
2011-08-26,10.865,11.33,10.589,11.264,4541096,0
2011-08-29,11.426,12.081,11.38,12.065,5161073,0
2011-08-30,11.992,12.234,11.951,12.16,5746178,0
2011-08-31,12.326,12.382,12.077,12.201,3656300,0
2011-09-01,12.242,12.516,12.089,12.25,4724775,0
2011-09-02,11.183,11.944,10.634,10.82,16831561,0
2011-09-06,10.446,10.907,10.446,10.891,8785468,0
2011-09-07,11.043,11.518,10.922,11.41,8063726,0
2011-09-08,11.321,11.356,10.944,10.97,6743183,0
2011-09-09,11.02,11.076,10.546,10.597,8515659,0
2011-09-12,10.522,10.856,10.357,10.702,6545185,0
2011-09-13,10.702,10.865,10.597,10.767,4091973,0
2011-09-14,10.848,11.224,10.686,11.141,5539531,0
2011-09-15,11.256,11.722,11.157,11.59,8433178,0
2011-09-16,11.688,11.729,11.427,11.532,5074379,0
2011-09-19,11.313,11.599,11.224,11.502,5492002,0
2011-09-20,11.518,11.844,11.379,11.502,6445842,0
2011-09-21,11.526,11.549,10.727,10.742,7396158,0
2011-09-22,10.41,10.848,10.393,10.717,8801423,0
2011-09-23,10.694,10.891,10.634,10.882,4640443,0
2011-09-26,11.061,11.241,10.735,11.232,5169885,0
2011-09-27,11.444,11.532,11.174,11.232,3203239,0
2011-09-28,11.256,11.379,11.02,11.028,3958747,0
2011-09-29,11.264,11.313,10.995,11.21,3920341,0
2011-09-30,11.04,11.133,10.866,10.866,3072589,0
2011-10-03,10.79,11.076,10.619,10.709,5561735,0
2011-10-04,10.58,11.043,10.455,11.028,6924592,0
2011-10-05,11.086,11.264,10.979,11.182,5273691,0
2011-10-06,11.141,11.321,11.076,11.313,4085155,0
2011-10-07,11.387,11.461,11.191,11.272,2901725,0
2011-10-10,11.532,11.762,11.502,11.762,3202223,0
2011-10-11,11.688,12.048,11.59,12.009,3533242,0
2011-10-12,12.114,12.244,11.935,12.096,4564480,0
2011-10-13,12.032,12.114,11.918,12.015,3401464,0
2011-10-14,12.221,12.236,12.009,12.146,2410110,0
2011-10-17,12.08,12.096,11.575,11.59,4878896,0
2011-10-18,11.566,11.859,11.485,11.729,4857829,0
2011-10-19,11.754,11.902,11.532,11.566,2949172,0
2011-10-20,11.616,11.704,11.444,11.599,2967421,0
2011-10-21,11.663,11.818,11.663,11.762,4911504,0
2011-10-24,11.827,12.227,11.809,12.221,2874279,0
2011-10-25,12.161,12.26,11.852,11.876,2353785,0
2011-10-26,12.096,12.26,11.895,12.154,3492917,0
2011-10-27,12.585,12.668,12.319,12.472,5184725,0
2011-10-28,12.554,12.62,12.44,12.603,2707913,0
2011-10-31,12.557,12.574,12.324,12.482,3988247,0
2011-11-01,12.169,12.359,12.08,12.154,4387194,0
2011-11-02,12.293,12.359,12.13,12.26,3024460,0
2011-11-03,12.415,12.562,12.13,12.529,3300431,0
2011-11-04,12.382,12.522,12.301,12.499,2134817,0
2011-11-07,12.505,12.709,12.342,12.577,1710824,0
2011-11-08,12.645,12.709,12.391,12.674,2097811,0
2011-11-09,12.751,12.79,12.406,12.52,4773881,0
2011-11-10,12.692,12.735,12.538,12.674,2422627,0
2011-11-11,12.824,13.027,12.79,12.986,1557816,0
2011-11-14,12.912,12.912,12.638,12.742,2577588,0
2011-11-15,12.659,13.045,12.638,13.002,3760957,0
2011-11-16,12.849,12.929,12.645,12.653,3225499,0
2011-11-17,12.629,12.79,12.472,12.577,3158103,0
2011-11-18,12.674,12.726,12.538,12.629,2653490,0
2011-11-21,12.449,12.52,12.236,12.31,3523836,0
2011-11-22,12.31,12.455,12.302,12.359,4028312,0
2011-11-23,12.212,12.236,11.852,11.885,2835988,0
2011-11-25,11.895,11.942,11.762,11.762,1018674,0
2011-11-28,12.073,12.194,11.982,12.194,3613019,0
2011-11-29,12.26,12.547,12.178,12.391,2499421,0
2011-11-30,12.736,12.949,12.736,12.84,6412560,0
2011-12-01,12.857,13.206,12.773,13.108,3988631,0
2011-12-02,12.641,12.886,11.795,12.266,13996226,0
2011-12-05,12.406,12.489,12.056,12.154,6427958,0
2011-12-06,12.159,12.756,12.059,12.349,5628951,0
2011-12-07,12.326,12.779,12.326,12.705,6255950,0
2011-12-08,12.697,12.787,12.499,12.705,5719462,0
2011-12-09,12.779,13.045,12.705,12.994,3621917,0
2011-12-12,12.886,12.955,12.697,12.938,3942110,0
2011-12-13,13.019,13.062,12.739,12.83,2999765,0
2011-12-14,12.812,12.847,12.499,12.549,4885680,0
2011-12-15,12.679,12.697,12.474,12.54,2878803,0
2011-12-16,12.641,12.656,12.349,12.54,6453269,0
2011-12-19,12.656,12.656,12.333,12.382,2777553,0
2011-12-20,12.522,12.787,12.45,12.722,3896825,0
2011-12-21,12.756,12.928,12.739,12.895,2462415,0
2011-12-22,12.97,13.236,12.947,13.152,3337435,0
2011-12-23,13.209,13.317,13.152,13.3,2223611,0
2011-12-27,13.283,13.382,13.218,13.236,2912748,0
2011-12-28,13.243,13.276,13.101,13.127,2157104,0
2011-12-29,13.127,13.507,13.062,13.459,4407458,0
2011-12-30,13.449,13.768,13.355,13.509,3948923,0
2012-01-03,13.762,14.004,13.425,13.433,2889239,0
2012-01-04,13.442,13.516,13.236,13.344,3257104,0
2012-01-05,13.268,13.524,13.227,13.433,3246878,0
2012-01-06,13.416,13.5,13.352,13.45,1748822,0
2012-01-09,13.475,13.524,13.317,13.45,1586817,0
2012-01-10,13.549,13.584,13.433,13.442,2538760,0
2012-01-11,13.433,13.574,13.416,13.532,1601675,0
2012-01-12,13.565,13.598,13.425,13.557,1509091,0
2012-01-13,13.467,13.607,13.408,13.565,1764098,0
2012-01-17,13.761,13.761,13.328,13.411,3183150,0
2012-01-18,13.408,13.532,13.308,13.442,3429442,0
2012-01-19,13.484,13.524,13.408,13.442,2168745,0
2012-01-20,13.5,13.656,13.433,13.639,2552395,0
2012-01-23,13.639,14.059,13.631,13.996,4097175,0
2012-01-24,13.929,14.059,13.902,13.953,5547837,0
2012-01-25,13.945,14.086,13.796,13.98,3975564,0
2012-01-26,14.038,14.127,13.91,13.996,2566437,0
2012-01-27,13.961,14.038,13.74,13.873,2256531,0
2012-01-30,13.788,13.805,13.656,13.716,2796316,0
2012-01-31,13.761,13.885,13.476,13.527,3957244,0
2012-02-01,13.647,14.211,13.598,14.059,4737987,0
2012-02-02,14.095,14.095,13.89,13.919,2502936,0
2012-02-03,14.059,14.442,14.059,14.225,2829716,0
2012-02-06,14.203,14.218,14.104,14.218,1808682,0
2012-02-07,14.24,14.284,14.166,14.176,2475218,0
2012-02-08,14.184,14.274,14.033,14.192,2753674,0
2012-02-09,14.199,14.209,14.033,14.081,3395019,0
2012-02-10,13.98,14.045,13.882,13.897,2840315,0
2012-02-13,13.733,13.779,13.36,13.59,5427328,0
2012-02-14,13.5,13.584,13.352,13.408,3134890,0
2012-02-15,13.45,13.5,13.259,13.326,1833708,0
2012-02-16,13.352,13.549,13.344,13.442,2789334,0
2012-02-17,13.486,13.588,13.261,13.402,3266569,0
2012-02-21,13.507,13.598,13.408,13.467,2770386,0
2012-02-22,13.463,13.555,13.278,13.393,2090060,0
2012-02-23,13.368,13.416,13.218,13.335,1849875,0
2012-02-24,13.496,13.629,13.454,13.545,2155082,0
2012-02-27,13.49,13.724,13.398,13.631,5896495,0
2012-02-28,13.631,13.831,13.584,13.673,2622272,0
2012-02-29,13.66,13.704,13.432,13.484,3106815,0
2012-03-01,13.503,13.654,13.463,13.595,2604560,0
2012-03-02,13.581,13.637,13.446,13.496,1937129,0
2012-03-05,13.463,13.486,13.328,13.402,1738418,0
2012-03-06,13.32,13.385,13.178,13.228,1950347,0
2012-03-07,13.254,13.278,12.984,13.127,6386055,0
2012-03-08,12.691,13.463,12.491,13.379,9519858,0
2012-03-09,13.328,13.446,13.202,13.32,3359335,0
2012-03-12,13.328,13.663,13.294,13.614,3023795,0
2012-03-13,13.715,13.931,13.555,13.912,3419244,0
2012-03-14,13.912,14.033,13.814,13.823,2822787,0
2012-03-15,13.796,14.033,13.761,14.026,2941518,0
2012-03-16,14.063,14.209,14.041,14.166,3707399,0
2012-03-19,14.115,14.257,14.106,14.166,2379078,0
2012-03-20,14.115,14.376,14.072,14.368,3545054,0
2012-03-21,14.359,14.359,14.081,14.159,3319998,0
2012-03-22,14.063,14.184,14.033,14.14,2213017,0
2012-03-23,14.106,14.115,13.939,14.072,2193989,0
2012-03-26,14.176,14.383,14.106,14.342,4210034,0
2012-03-27,14.257,14.35,14.199,14.231,5108311,0
2012-03-28,14.223,14.3,14.033,14.091,3832960,0
2012-03-29,14.026,14.054,13.866,13.992,3251160,0
2012-03-30,14.04,14.049,13.787,13.796,3966610,0
2012-04-02,13.754,14.106,13.747,13.973,3511491,0
2012-04-03,13.964,14.368,13.912,14.342,5455120,0
2012-04-04,14.266,14.334,14.166,14.231,3807995,0
2012-04-05,14.184,14.3,14.132,14.24,2170457,0
2012-04-09,14.106,14.106,13.956,14.041,2341924,0
2012-04-10,14.15,14.274,13.897,13.956,4983201,0
2012-04-11,14.072,14.14,13.964,14.081,2669038,0
2012-04-12,14.081,14.24,14.007,14.231,2606569,0
2012-04-13,14.199,14.342,14.115,14.14,6994798,0
2012-04-16,14.184,14.199,13.891,13.992,2675977,0
2012-04-17,14.085,14.188,13.975,14.18,2064205,0
2012-04-18,14.106,14.257,14.063,14.231,2989384,0
2012-04-19,14.284,14.324,14.099,14.14,3897380,0
2012-04-20,14.199,14.215,13.983,14.072,3797492,0
2012-04-23,13.947,13.992,13.689,13.796,3137049,0
2012-04-24,13.814,13.912,13.715,13.897,2043923,0
2012-04-25,14.054,14.159,13.897,14.026,3166782,0
2012-04-26,12.079,12.708,12.021,12.523,19959130,0
2012-04-27,12.523,12.566,12.415,12.532,7034272,0
2012-04-30,12.531,12.609,12.282,12.319,8641691,0
2012-05-01,12.336,12.354,12.192,12.277,7901702,0
2012-05-02,12.206,12.339,12.197,12.23,5267715,0
2012-05-03,12.244,12.313,12.185,12.235,4220290,0
2012-05-04,12.206,12.272,12.105,12.18,4724690,0
2012-05-07,12.147,12.197,12.114,12.131,4084808,0
2012-05-08,12.063,12.188,12.038,12.122,5227931,0
2012-05-09,12.023,12.22,12.023,12.167,5809291,0
2012-05-10,12.185,12.269,12.117,12.211,4784102,0
2012-05-11,12.14,12.239,12.079,12.206,5774216,0
2012-05-14,12.114,12.289,12.079,12.225,5294906,0
2012-05-15,12.171,12.239,12.122,12.225,5930418,0
2012-05-16,12.247,12.456,12.206,12.307,8877868,0
2012-05-17,12.272,12.298,12.131,12.131,2955920,0
2012-05-18,12.143,12.211,12.135,12.167,3499391,0
2012-05-21,12.163,12.406,12.163,12.38,2719777,0
2012-05-22,12.423,12.474,12.263,12.339,2716794,0
2012-05-23,12.256,12.598,12.247,12.59,3007764,0
2012-05-24,12.65,12.666,12.491,12.557,44614557,0
2012-05-25,12.591,12.811,12.591,12.728,14880644,0
2012-05-29,12.792,12.908,12.725,12.908,7546058,0
2012-05-30,12.84,12.931,12.719,12.88,4251504,0
2012-05-31,12.884,12.918,12.644,12.788,6078939,0
2012-06-01,12.609,12.778,12.591,12.618,4680243,0
2012-06-04,12.659,12.871,12.644,12.865,4553084,0
2012-06-05,12.84,13.033,12.83,13.007,4322566,0
2012-06-06,13.084,13.228,13.084,13.185,3056931,0
2012-06-07,13.27,13.322,13.042,13.084,3175108,0
2012-06-08,13.033,13.152,13.024,13.108,2847679,0
2012-06-11,13.21,13.255,12.904,12.923,2723095,0
2012-06-12,12.949,13.042,12.745,12.83,4005494,0
2012-06-13,12.821,12.99,12.728,12.865,2493555,0
2012-06-14,12.913,13.108,12.88,13.033,3050841,0
2012-06-15,13.091,13.237,13.042,13.237,2547068,0
2012-06-18,13.21,13.27,13.108,13.152,2552370,0
2012-06-19,13.255,13.286,13.084,13.117,3678017,0
2012-06-20,13.144,13.279,13.108,13.202,3750690,0
2012-06-21,13.228,13.279,12.99,12.998,3272979,0
2012-06-22,13.076,13.178,13.024,13.126,3177805,0
2012-06-25,13.015,13.076,12.821,12.904,3458762,0
2012-06-26,12.931,12.981,12.728,12.802,5619870,0
2012-06-27,13.245,13.567,13.067,13.295,10276350,0
2012-06-28,13.322,13.475,13.237,13.449,6727009,0
2012-06-29,13.656,13.814,13.545,13.562,6779066,0
2012-07-02,13.642,13.642,13.467,13.567,5632686,0
2012-07-03,13.559,13.652,13.491,13.559,6623969,0
2012-07-05,13.577,13.84,13.491,13.704,8778227,0
2012-07-06,13.592,13.713,13.551,13.704,4846909,0
2012-07-09,13.721,13.739,13.611,13.642,5343175,0
2012-07-10,13.704,13.753,13.567,13.611,8093972,0
2012-07-11,13.695,13.761,13.635,13.66,7010898,0
2012-07-12,13.601,13.898,13.585,13.822,5397638,0
2012-07-13,13.875,14.05,13.753,14.019,3053637,0
2012-07-16,13.966,14.094,13.948,13.966,3360165,0
2012-07-17,14.001,14.163,13.966,14.154,4265405,0
2012-07-18,14.104,14.294,14.095,14.207,6461967,0
2012-07-19,14.253,14.322,14.01,14.066,3873200,0
2012-07-20,14.01,14.11,13.984,14.042,2777783,0
2012-07-23,13.883,13.922,13.814,13.857,2377108,0
2012-07-24,13.882,13.903,13.519,13.63,4323849,0
2012-07-25,13.687,13.832,13.567,13.611,2752359,0
2012-07-26,13.778,13.796,13.652,13.66,4082016,0
2012-07-27,13.746,13.796,13.652,13.753,4679264,0
2012-07-30,13.769,13.922,13.753,13.867,3081054,0
2012-07-31,13.855,13.903,13.674,13.683,4113339,0
2012-08-01,13.721,13.753,13.577,13.577,7995614,0
2012-08-02,13.527,13.562,13.177,13.237,5260611,0
2012-08-03,13.396,13.611,13.357,13.5,2668477,0
2012-08-06,13.507,13.678,13.475,13.525,3778545,0
2012-08-07,13.551,13.626,13.467,13.525,4545793,0
2012-08-08,13.507,13.713,13.507,13.567,3491501,0
2012-08-09,13.585,13.739,13.525,13.678,3057776,0
2012-08-10,13.67,13.739,13.585,13.67,1382909,0
2012-08-13,13.611,13.753,13.585,13.753,1647073,0
2012-08-14,13.788,13.883,13.753,13.788,2034761,0
2012-08-15,13.753,13.814,13.713,13.805,1230909,0
2012-08-16,13.832,13.994,13.778,13.984,2115568,0
2012-08-17,14.01,14.066,13.922,13.984,2740335,0
2012-08-20,14.001,14.398,13.994,14.391,7547967,0
2012-08-21,14.391,14.431,14.188,14.205,4619995,0
2012-08-22,14.163,14.236,13.994,14.066,3019200,0
2012-08-23,14.056,14.056,13.883,13.891,3060762,0
2012-08-24,13.838,13.921,13.759,13.873,2184413,0
2012-08-27,13.875,13.932,13.769,13.778,2032318,0
2012-08-28,13.769,13.822,13.642,13.739,2206941,0
2012-08-29,13.731,13.94,13.695,13.867,2018257,0
2012-08-30,13.867,14.205,13.832,14.042,8101348,0
2012-08-31,14.082,14.163,13.98,14.049,6594711,0
2012-09-04,14.029,14.146,13.855,14.001,6648885,0
2012-09-05,13.984,13.994,13.75,13.766,3002891,0
2012-09-06,13.912,13.912,13.493,13.785,9495133,0
2012-09-07,13.775,13.882,13.683,13.855,2804304,0
2012-09-10,13.882,14.029,13.855,14.001,4594483,0
2012-09-11,13.984,14.05,13.846,14.01,4776230,0
2012-09-12,14.095,14.19,13.994,14.146,3872794,0
2012-09-13,14.182,14.403,14.104,14.387,3966517,0
2012-09-14,14.428,14.61,14.353,14.541,3962589,0
2012-09-17,14.499,14.523,14.257,14.353,4457420,0
2012-09-18,14.387,14.499,14.353,14.499,2929432,0
2012-09-19,14.484,14.697,14.428,14.626,4587427,0
2012-09-20,14.585,14.711,14.523,14.61,3736642,0
2012-09-21,14.721,14.738,14.594,14.602,3911518,0
2012-09-24,14.549,14.705,14.523,14.689,4302905,0
2012-09-25,14.746,14.755,14.541,14.558,5792003,0
2012-09-26,14.558,14.697,14.499,14.61,3523861,0
2012-09-27,14.689,14.962,14.585,14.885,5260031,0
2012-09-28,14.875,14.918,14.708,14.884,3360150,0
2012-10-01,14.934,15.228,14.841,15.151,5085874,0
2012-10-02,15.107,15.254,15.084,15.142,3467425,0
2012-10-03,15.178,15.349,15.168,15.244,2820681,0
2012-10-04,15.306,15.427,15.254,15.365,2222939,0
2012-10-05,15.39,15.494,15.323,15.427,2464376,0
2012-10-08,15.408,15.435,15.289,15.306,2638245,0
2012-10-09,15.314,15.314,15.09,15.133,2761481,0
2012-10-10,14.567,14.765,14.198,14.319,13551191,0
2012-10-11,14.474,14.61,14.326,14.567,5530014,0
2012-10-12,14.558,14.738,14.507,14.532,5382418,0
2012-10-15,14.643,14.689,14.465,14.626,2779504,0
2012-10-16,14.697,14.746,14.61,14.705,2060510,0
2012-10-17,14.774,14.85,14.705,14.765,2203792,0
2012-10-18,14.774,14.885,14.738,14.85,2339519,0
2012-10-19,14.721,14.808,14.689,14.697,2442925,0
2012-10-22,14.523,15.271,14.12,15.237,4554493,0
2012-10-23,15.075,15.239,15.021,15.188,3127336,0
2012-10-24,15.213,15.244,15.031,15.067,2246505,0
2012-10-25,15.186,15.349,15.159,15.297,1958668,0
2012-10-26,15.314,15.333,15.203,15.244,2057951,0
2012-10-31,15.246,15.386,15.075,15.205,3609579,0
2012-11-01,15.323,15.606,15.279,15.572,3330924,0
2012-11-02,15.615,15.7,15.373,15.39,5661050,0
2012-11-05,15.408,15.589,15.373,15.521,1481649,0
2012-11-06,15.552,15.785,15.499,15.698,2423818,0
2012-11-07,15.578,15.708,14.821,15.456,2099026,0
2012-11-08,15.421,15.489,15.282,15.282,1913317,0
2012-11-09,15.279,15.357,15.186,15.261,1571386,0
2012-11-12,15.261,15.365,15.254,15.306,1054510,0
2012-11-13,15.237,15.503,15.237,15.306,2705713,0
2012-11-14,15.254,15.417,15.107,15.151,2038998,0
2012-11-15,15.133,15.244,14.997,15.133,2818159,0
2012-11-16,15.142,15.368,15.084,15.336,2125263,0
2012-11-19,15.444,15.589,15.365,15.485,2106269,0
2012-11-20,15.494,15.632,15.365,15.435,2170954,0
2012-11-21,15.417,15.494,15.357,15.444,1233199,0
2012-11-23,15.499,15.665,15.43,15.656,840977,0
2012-11-26,15.632,15.719,15.494,15.538,1768289,0
2012-11-27,15.563,15.674,15.512,15.563,1921545,0
2012-11-28,15.494,15.563,15.365,15.538,2257067,0
2012-11-29,15.589,15.674,15.485,15.598,1834042,0
2012-11-30,15.61,15.636,15.39,15.478,5073125,0
2012-12-03,15.543,15.586,15.404,15.43,2291441,0
2012-12-04,15.394,15.481,15.23,15.336,2622256,0
2012-12-05,15.345,15.352,14.952,15.09,4148924,0
2012-12-06,15.326,15.985,15.282,15.863,7704510,0
2012-12-07,15.83,16.204,15.813,16.149,3290028,0
2012-12-10,16.168,16.204,15.969,16.028,2638486,0
2012-12-11,16.073,16.149,15.898,15.976,2530204,0
2012-12-12,16.02,16.413,16.02,16.247,3029878,0
2012-12-13,16.14,16.368,16.073,16.23,3452079,0
2012-12-14,16.213,16.317,16.132,16.159,2610571,0
2012-12-17,16.23,16.559,16.194,16.559,3017560,0
2012-12-18,16.611,16.787,16.551,16.673,7641399,0
2012-12-19,16.611,16.796,16.463,16.542,6168827,0
2012-12-20,16.542,16.698,16.35,16.463,5309526,0
2012-12-21,16.418,16.517,16.194,16.194,6504695,0
2012-12-24,16.23,16.333,16.02,16.168,2165144,0
2012-12-26,16.149,16.213,15.813,15.908,3005972,0
2012-12-27,15.943,16.073,15.84,16.046,3100149,0
2012-12-28,15.943,15.976,15.803,15.846,3368588,0
2012-12-31,15.822,16.149,15.778,16.132,3313212,0
2013-01-02,16.386,16.602,16.386,16.559,5194342,0
2013-01-03,16.575,16.787,16.542,16.63,5718665,0
2013-01-04,16.681,16.723,16.575,16.723,2682319,0
2013-01-07,16.673,16.732,16.542,16.673,2025262,0
2013-01-08,16.602,16.723,16.551,16.559,4469512,0
2013-01-09,16.602,17.019,16.566,16.906,2763037,0
2013-01-10,16.951,17.263,16.944,17.201,5532100,0
2013-01-11,17.299,17.429,17.098,17.357,5282059,0
2013-01-14,17.219,17.219,16.665,16.861,5400907,0
2013-01-15,16.768,16.845,16.732,16.749,3767658,0
2013-01-16,16.673,16.853,16.673,16.845,2092803,0
2013-01-17,16.944,17.869,16.838,17.671,10087973,0
2013-01-18,17.637,17.898,17.506,17.86,4729804,0
2013-01-22,17.898,18.165,17.785,18.149,5929652,0
2013-01-23,18.125,18.54,18.035,18.471,13904510,0
2013-01-24,18.488,18.879,18.479,18.872,7925279,0
2013-01-25,18.948,19.408,18.862,19.399,9821656,0
2013-01-28,19.331,19.732,19.243,19.686,7779654,0
2013-01-29,19.686,19.93,19.541,19.912,7291485,0
2013-01-30,19.948,20.148,19.695,20.042,6349142,0
2013-01-31,19.964,20.087,19.764,19.783,5791048,0
2013-02-01,19.974,20.216,19.861,19.861,6157795,0
2013-02-04,19.817,20.815,19.783,20.696,8071894,0
2013-02-05,20.649,20.667,20.345,20.623,6667529,0
2013-02-06,20.556,20.895,20.383,20.851,4627683,0
2013-02-07,20.851,20.938,20.556,20.928,3783519,0
2013-02-08,20.912,21.224,20.879,21.197,2753035,0
2013-02-11,21.197,21.271,21.077,21.242,3996596,0
2013-02-12,21.242,21.583,21.197,21.493,4549293,0
2013-02-13,21.583,21.755,21.476,21.583,4055711,0
2013-02-14,21.519,21.657,21.484,21.599,2670630,0
2013-02-15,21.632,21.919,21.608,21.806,4464885,0
2013-02-19,21.779,21.779,20.815,21.721,10172843,0
2013-02-20,21.721,21.77,21.234,21.242,4258176,0
2013-02-21,21.285,21.425,21,21.319,5639110,0
2013-02-22,21.412,21.588,21.237,21.43,3915163,0
2013-02-25,21.46,21.573,21.086,21.086,4561483,0
2013-02-26,21.207,21.46,21.138,21.381,4510007,0
2013-02-27,21.354,21.694,21.344,21.616,3878573,0
2013-02-28,21.632,21.721,21.538,21.599,3094838,0
2013-03-01,21.57,21.672,21.349,21.524,4828811,0
2013-03-04,21.488,22.154,21.43,22.102,5198648,0
2013-03-05,22.137,22.154,21.727,21.822,4667621,0
2013-03-06,21.903,21.989,21.702,21.943,4005502,0
2013-03-07,22.016,22.234,21.57,21.702,8062414,0
2013-03-08,23.328,23.887,23.049,23.704,18046277,0
2013-03-11,23.571,23.8,23.476,23.755,6101018,0
2013-03-12,23.826,24.072,23.686,24.072,6178675,0
2013-03-13,23.973,24.563,23.843,24.492,8307602,0
2013-03-14,24.429,24.577,24.254,24.438,4942697,0
2013-03-15,24.343,24.395,23.991,24.072,5116518,0
2013-03-18,23.914,24.298,23.774,24.168,4450396,0
2013-03-19,24.222,24.361,24.01,24.149,3816932,0
2013-03-20,24.244,24.446,24.114,24.353,4933957,0
2013-03-21,24.308,24.577,24.308,24.412,5087755,0
2013-03-22,24.412,24.798,24.271,24.78,6303280,0
2013-03-25,24.815,25.085,24.752,24.902,3653540,0
2013-03-26,24.956,25.314,24.956,25.295,3526716,0
2013-03-27,25.175,25.533,25.148,25.515,4122338,0
2013-03-28,25.505,25.752,25.361,25.744,2686628,0
2013-04-01,25.778,25.97,25.523,25.611,3396753,0
2013-04-02,25.744,25.812,25.552,25.585,3565046,0
2013-04-03,25.665,25.715,25.119,25.139,4089445,0
2013-04-04,25.148,25.287,24.815,24.878,5310094,0
2013-04-05,24.659,24.78,24.343,24.743,3472195,0
2013-04-08,24.676,24.825,24.621,24.79,2743658,0
2013-04-09,24.798,24.938,24.64,24.762,2395341,0
2013-04-10,24.972,25.418,24.886,25.333,3492347,0
2013-04-11,25.243,25.464,25.139,25.166,2733034,0
2013-04-12,25.119,25.277,24.947,25.007,1798969,0
2013-04-15,24.825,24.938,23.957,23.957,2986478,0
2013-04-16,24.099,24.254,23.887,24.195,3039630,0
2013-04-17,24.001,24.054,23.338,23.364,6749155,0
2013-04-18,23.397,23.774,23.255,23.537,6142393,0
2013-04-19,23.562,24.343,23.512,24.271,4016247,0
2013-04-22,24.236,24.281,23.852,24.254,2278065,0
2013-04-23,24.446,24.868,24.371,24.807,2565528,0
2013-04-24,24.859,24.988,24.502,24.694,2864455,0
2013-04-25,24.649,24.825,24.388,24.526,4419319,0
2013-04-26,23.58,25.341,23.58,25.079,6934681,0
2013-04-29,24.972,25.085,24.438,24.455,2864086,0
2013-04-30,24.379,24.684,24.236,24.271,2336715,0
2013-05-01,24.168,24.518,23.983,24.438,3500889,0
2013-05-02,24.455,24.878,24.388,24.631,3096100,0
2013-05-03,24.78,25.209,24.659,25.044,3074619,0
2013-05-06,24.988,25.044,24.78,24.902,2023049,0
2013-05-07,24.92,24.998,24.455,24.465,4936933,0
2013-05-08,24.373,24.381,23.868,24.238,4675698,0
2013-05-09,24.271,24.438,23.897,24.089,4233088,0
2013-05-10,24.195,24.353,23.914,24.343,2337621,0
2013-05-13,24.361,24.395,24.045,24.114,1774655,0
2013-05-14,24.089,24.492,24.045,24.438,2026930,0
2013-05-15,24.502,25.261,24.42,25.175,4477596,0
2013-05-16,25.044,25.552,25.026,25.226,3698896,0
2013-05-17,25.244,25.931,25.218,25.931,4221693,0
2013-05-20,25.917,26.451,25.847,25.908,3959964,0
2013-05-21,25.935,26.03,25.119,25.935,2474238,0
2013-05-22,25.883,26.251,25.418,25.542,4013598,0
2013-05-23,25.361,25.568,25.044,25.505,3552512,0
2013-05-24,25.304,25.568,25.101,25.542,1513300,0
2013-05-28,25.707,26.084,25.707,25.97,2108413,0
2013-05-29,25.822,26.058,25.761,25.891,1710218,0
2013-05-30,25.926,26.241,25.866,25.97,1742607,0
2013-05-31,25.92,26.416,25.609,25.609,2978220,0
2013-06-03,25.665,25.866,25.166,25.295,3121373,0
2013-06-04,25.324,25.409,24.703,25.201,3398418,0
2013-06-05,25.119,25.226,24.64,24.762,2393234,0
2013-06-06,24.703,25.489,24.631,25.489,2272664,0
2013-06-07,25.698,26.198,25.628,26.111,2366374,0
2013-06-10,26.162,26.294,25.891,26.162,1980014,0
2013-06-11,25.996,26.04,25.611,25.724,2636270,0
2013-06-12,25.831,25.831,25.183,25.226,3126235,0
2013-06-13,25.183,25.738,24.406,25.473,7457292,0
2013-06-14,25.375,25.482,25.118,25.226,3171224,0
2013-06-17,25.41,25.693,25.261,25.438,3004964,0
2013-06-18,25.465,25.871,25.419,25.747,1824629,0
2013-06-19,25.747,26.045,25.631,25.631,2016218,0
2013-06-20,25.375,25.401,24.795,24.875,2188028,0
2013-06-21,25.069,25.226,24.732,25.051,2965589,0
2013-06-24,24.724,24.768,24.001,24.216,3132142,0
2013-06-25,24.398,24.707,24.364,24.574,2251770,0
2013-06-26,24.829,25.165,24.672,24.987,2229826,0
2013-06-27,25.165,25.192,24.822,24.927,2225818,0
2013-06-28,24.961,25.051,24.597,24.622,4185784,0
2013-07-01,24.558,25.078,24.558,24.795,2643678,0
2013-07-02,24.795,24.996,24.521,24.681,1835270,0
2013-07-03,24.433,24.838,24.238,24.601,1102047,0
2013-07-05,24.847,24.936,24.626,24.936,1004498,0
2013-07-08,25.005,25.535,24.979,25.507,2673611,0
2013-07-09,25.595,25.79,25.333,25.738,2243152,0
2013-07-10,25.781,26.108,25.58,26.064,1868886,0
2013-07-11,26.433,26.433,26.133,26.381,2255749,0
2013-07-12,26.39,27.895,26.16,26.987,6578015,0
2013-07-15,27.068,27.086,26.531,26.627,2634862,0
2013-07-16,26.654,26.856,26.266,26.276,2873945,0
2013-07-17,26.39,26.883,26.381,26.82,4159188,0
2013-07-18,26.873,27.208,26.82,27.094,2157256,0
2013-07-19,27.076,27.491,27.076,27.332,1783659,0
2013-07-22,27.139,27.396,26.838,27.243,1737077,0
2013-07-23,27.253,27.332,27.183,27.279,2029348,0
2013-07-24,27.307,27.307,26.936,26.987,2642735,0
2013-07-25,26.963,27.103,26.883,27.007,1707248,0
2013-07-26,26.873,27.007,26.787,26.866,1783581,0
2013-07-29,26.768,27.007,26.714,26.847,1737534,0
2013-07-30,27.016,27.519,26.873,27.519,3307403,0
2013-07-31,27.535,27.977,27.43,27.694,3515803,0
2013-08-01,27.895,28.276,27.895,28.185,1918740,0
2013-08-02,28.08,28.144,27.876,28.1,1492930,0
2013-08-05,27.995,28.11,27.885,27.914,1283067,0
2013-08-06,27.876,27.885,27.677,27.851,1129322,0
2013-08-07,27.668,27.904,27.5,27.772,1032748,0
2013-08-08,27.914,27.932,27.686,27.791,779123,0
2013-08-09,27.686,27.844,27.624,27.641,1447954,0
2013-08-12,27.5,27.762,27.404,27.658,1003713,0
2013-08-13,27.658,27.735,27.535,27.614,1045252,0
2013-08-14,27.614,27.677,27.227,27.243,1365871,0
2013-08-15,26.997,27.032,26.037,26.108,3321715,0
2013-08-16,25.993,26.301,25.914,26.151,1079137,0
2013-08-19,26.028,26.072,25.473,25.473,1620918,0
2013-08-20,25.49,25.571,25.287,25.497,2611351,0
2013-08-21,25.458,25.561,25.226,25.253,1535999,0
2013-08-22,25.287,25.738,25.261,25.64,1054209,0
2013-08-23,25.677,25.677,25.325,25.526,1348559,0
2013-08-26,25.571,25.879,25.465,25.553,1422473,0
2013-08-27,25.218,25.419,24.917,24.936,1183635,0
2013-08-28,24.936,25.085,24.812,24.829,970876,0
2013-08-29,24.749,25.005,24.749,24.812,935116,0
2013-08-30,25.068,25.11,24.686,24.765,1147361,0
2013-09-03,24.908,25.101,24.401,24.564,2695783,0
2013-09-04,23.877,24.51,23.548,24.411,7580151,0
2013-09-05,24.419,24.419,23.781,23.825,3682806,0
2013-09-06,23.915,24.092,23.843,23.887,2813086,0
2013-09-09,23.924,24.153,23.861,24.031,1752906,0
2013-09-10,24.227,24.323,24.083,24.181,1620477,0
2013-09-11,24.181,24.219,23.915,24.048,1754299,0
2013-09-12,24.048,24.34,23.984,24.012,1248574,0
2013-09-13,24.012,24.241,23.949,24.181,874384,0
2013-09-16,24.323,24.519,24.101,24.118,1720014,0
2013-09-17,24.118,24.331,24.048,24.323,1953896,0
2013-09-18,24.277,24.864,24.277,24.793,3411251,0
2013-09-19,24.802,24.962,24.651,24.738,2789808,0
2013-09-20,24.766,24.802,23.949,24.066,3594216,0
2013-09-23,24.057,24.101,23.585,23.887,2114408,0
2013-09-24,23.934,24.048,23.682,23.949,2164990,0
2013-09-25,23.934,24.002,23.664,23.744,1633425,0
2013-09-26,23.753,23.772,23.081,23.122,6313415,0
2013-09-27,23.063,23.415,23.063,23.399,9346285,0
2013-09-30,23.333,24.228,23.226,23.834,7260852,0
2013-10-01,24.181,24.776,24.066,24.73,6764714,0
2013-10-02,24.544,24.883,24.34,24.802,3955135,0
2013-10-03,24.687,24.899,24.454,24.802,3899778,0
2013-10-04,24.926,26.026,24.756,25.307,6359498,0
2013-10-07,25.051,25.129,24.633,24.651,3962253,0
2013-10-08,24.633,24.687,24.127,24.199,1859744,0
2013-10-09,23.965,24.377,23.614,24.143,3882929,0
2013-10-10,24.295,24.802,24.295,24.705,2360987,0
2013-10-11,24.705,24.89,24.554,24.614,1762512,0
2013-10-14,24.51,24.643,24.181,24.614,3202022,0
2013-10-15,24.544,24.82,24.34,24.536,2531936,0
2013-10-16,24.776,25.839,24.66,25.619,5094944,0
2013-10-17,25.493,25.839,25.327,25.814,2524229,0
2013-10-18,25.983,26.072,25.796,25.965,2661079,0
2013-10-21,25.929,26.054,25.778,25.823,1984000,0
2013-10-22,25.823,26.169,25.823,26.098,2378975,0
2013-10-23,25.938,25.938,25.501,25.627,1659461,0
2013-10-24,25.681,25.753,25.378,25.477,1297352,0
2013-10-25,25.619,25.619,25.211,25.28,1250513,0
2013-10-28,25.317,25.327,25.078,25.158,1356966,0
2013-10-29,25.245,25.832,25.237,25.627,2056968,0
2013-10-30,25.706,25.753,25.158,25.228,1058110,0
2013-10-31,25.433,25.585,25.227,25.424,2004015,0
2013-11-01,25.336,25.689,25.28,25.645,1578490,0
2013-11-04,25.664,26.197,25.654,26.124,1721366,0
2013-11-05,25.983,26.392,25.839,26.293,2031583,0
2013-11-06,26.336,26.336,25.355,25.423,4378636,0
2013-11-07,25.486,25.556,24.172,24.287,3794584,0
2013-11-08,24.287,24.73,24.233,24.722,1529532,0
2013-11-11,24.82,25.015,24.587,24.678,1222388,0
2013-11-12,24.687,24.756,24.295,24.323,1846984,0
2013-11-13,24.143,24.954,24.083,24.926,1869046,0
2013-11-14,24.926,25.078,24.793,25.005,1360030,0
2013-11-15,24.962,25.327,24.776,25.298,2716445,0
2013-11-18,25.387,25.441,25.043,25.129,1412886,0
2013-11-19,25.06,25.432,24.908,25.167,1244994,0
2013-11-20,25.245,25.493,25.101,25.184,909561,0
2013-11-21,25.219,25.724,25.211,25.654,1081658,0
2013-11-22,25.654,25.689,25.423,25.486,1393309,0
2013-11-25,25.575,25.654,25.043,25.085,1576482,0
2013-11-26,25.069,25.307,24.802,24.854,1850115,0
2013-11-27,24.864,25.11,24.747,24.954,1035793,0
2013-11-29,25.118,25.219,24.896,24.933,867364,0
2013-12-02,24.784,25.387,24.697,25.237,2124847,0
2013-12-03,25.308,25.701,25.28,25.453,2445384,0
2013-12-04,25.345,25.513,25.1,25.47,2174067,0
2013-12-05,25.21,25.611,25.148,25.513,1913222,0
2013-12-06,25.727,26.031,25.648,25.934,2157710,0
2013-12-09,25.916,25.97,25.746,25.943,2110149,0
2013-12-10,25.872,26.095,25.683,25.746,2921755,0
2013-12-11,25.355,26.55,24.307,25.042,9895202,0
2013-12-12,24.976,25.327,24.843,25.166,3897872,0
2013-12-13,25.148,25.424,24.906,25.067,2181335,0
2013-12-16,25.201,25.592,25.128,25.219,2794426,0
2013-12-17,25.201,25.363,24.984,25.013,2821116,0
2013-12-18,25.003,25.28,24.601,25.27,3459180,0
2013-12-19,25.318,25.558,25.175,25.461,2135483,0
2013-12-20,25.487,25.737,25.387,25.513,3359503,0
2013-12-23,25.844,25.881,25.387,25.774,1530633,0
2013-12-24,25.835,25.906,25.551,25.692,462816,0
2013-12-26,25.781,25.888,25.692,25.872,872917,0
2013-12-27,25.888,25.898,25.395,25.494,1196691,0
2013-12-30,25.494,26.104,25.363,26.004,2164474,0
2013-12-31,26.005,26.069,25.817,25.96,1395589,0
2014-01-02,25.916,26.291,25.881,26.265,2053158,0
2014-01-03,26.372,26.506,26.022,26.175,1849559,0
2014-01-06,26.257,26.291,25.424,25.461,4486686,0
2014-01-07,25.461,25.781,25.443,25.453,3813888,0
2014-01-08,25.461,26.719,25.067,26.586,8735776,0
2014-01-09,27.024,27.266,26.631,26.845,5652760,0
2014-01-10,27.07,27.238,26.766,27.087,2664650,0
2014-01-13,26.952,26.971,26.257,26.291,3507926,0
2014-01-14,26.381,26.596,26.195,26.469,2562733,0
2014-01-15,26.506,26.586,26.104,26.21,2326550,0
2014-01-16,26.147,26.203,25.494,25.756,4049025,0
2014-01-17,25.765,26.156,25.621,25.952,3343219,0
2014-01-21,26.247,26.247,25.568,25.727,2063344,0
2014-01-22,25.774,26.227,25.611,26.227,2205548,0
2014-01-23,26.059,26.195,25.727,25.924,3188454,0
2014-01-24,25.808,25.872,24.968,25.1,3236128,0
2014-01-27,25.201,26.372,25.201,26.166,5239287,0
2014-01-28,26.147,26.317,25.934,26.203,3023730,0
2014-01-29,26.004,26.308,25.888,26.041,3147646,0
2014-01-30,26.203,27.016,25.943,26.927,3601259,0
2014-01-31,26.569,27.294,26.408,27.176,4993652,0
2014-02-03,27.131,27.186,26.013,26.21,4784259,0
2014-02-04,26.354,26.89,25.995,26.478,4271934,0
2014-02-05,26.227,26.344,26.013,26.147,2642310,0
2014-02-06,26.274,26.596,26.147,26.247,2383015,0
2014-02-07,26.478,26.987,26.354,26.515,3197828,0
2014-02-10,26.498,26.586,26.284,26.568,1992393,0
2014-02-11,26.631,27.631,26.613,27.489,4443443,0
2014-02-12,27.479,27.489,26.881,27.257,4013781,0
2014-02-13,27.087,27.631,27.061,27.47,2348647,0
2014-02-14,27.436,27.963,27.266,27.774,2204458,0
2014-02-18,27.784,27.881,27.479,27.687,1870703,0
2014-02-19,27.659,28.277,27.615,28.078,3739142,0
2014-02-20,28.231,28.311,28.088,28.185,2491539,0
2014-02-21,28.339,28.454,27.784,27.784,4051325,0
2014-02-24,28.231,28.383,28.025,28.203,3256495,0
2014-02-25,28.16,28.787,28.16,28.778,5217703,0
2014-02-26,28.849,28.983,28.302,28.346,2485501,0
2014-02-27,28.339,28.526,28.032,28.329,2164247,0
2014-02-28,28.365,28.472,27.935,28.286,3673969,0
2014-03-03,28.001,28.704,27.909,28.553,2367372,0
2014-03-04,28.83,28.83,27.983,28.221,4865169,0
2014-03-05,28.286,28.365,27.687,27.832,5895848,0
2014-03-06,28.058,28.088,27.568,27.678,5662498,0
2014-03-07,27.114,27.714,26.845,27.168,9105240,0
2014-03-10,27.158,27.328,26.98,27.304,3089301,0
2014-03-11,27.32,27.568,27.016,27.07,2979775,0
2014-03-12,26.936,27.229,26.918,27.007,2780065,0
2014-03-13,27.078,27.43,26.665,26.863,4271135,0
2014-03-14,26.782,26.987,26.386,26.43,4101354,0
2014-03-17,26.548,27.096,26.511,26.853,1874467,0
2014-03-18,26.88,26.88,26.556,26.618,2057267,0
2014-03-19,26.665,26.801,26.449,26.602,2555078,0
2014-03-20,26.556,26.844,26.43,26.825,1955122,0
2014-03-21,26.935,27.195,26.801,27.016,3265647,0
2014-03-24,27.051,27.187,26.421,26.583,2449805,0
2014-03-25,26.683,26.791,26.205,26.214,2099959,0
2014-03-26,26.331,26.412,26.124,26.124,2710815,0
2014-03-27,26.053,26.116,25.657,25.718,3688047,0
2014-03-28,25.836,27.375,25.782,27.322,5897233,0
2014-03-31,27.249,27.556,26.825,27.169,3322153,0
2014-04-01,27.357,27.877,27.231,27.78,2960040,0
2014-04-02,27.76,28.096,27.636,27.809,2814770,0
2014-04-03,27.869,27.869,26.709,26.971,4434669,0
2014-04-04,27.051,27.267,26.116,26.556,4238167,0
2014-04-07,26.412,26.484,25.377,25.676,4908199,0
2014-04-08,25.683,26.089,25.469,25.963,3611249,0
2014-04-09,25.99,26.43,25.845,26.26,2153066,0
2014-04-10,26.304,26.43,25.502,25.577,3049945,0
2014-04-11,26.889,26.889,24.227,24.875,19743324,0
2014-04-14,25.063,25.557,24.884,25.233,4350499,0
2014-04-15,25.172,25.451,24.63,25.343,4106252,0
2014-04-16,25.493,25.629,25.377,25.493,2252248,0
2014-04-17,25.353,25.493,25.224,25.377,2382246,0
2014-04-21,25.287,25.71,24.999,25.683,3262323,0
2014-04-22,25.692,25.782,25.451,25.502,1795741,0
2014-04-23,25.512,25.54,25.134,25.172,2503009,0
2014-04-24,25.224,25.431,25.081,25.172,2168919,0
2014-04-25,25.063,25.163,24.677,24.865,3147655,0
2014-04-28,25.073,25.089,24.288,24.659,3543667,0
2014-04-29,24.765,25.412,24.532,25.353,2745689,0
2014-04-30,25.105,25.638,25.037,25.577,2634663,0
2014-05-01,25.592,26.241,25.477,25.926,3534406,0
2014-05-02,25.963,26.214,25.782,26.025,1696443,0
2014-05-05,25.854,26.034,25.701,25.935,2155817,0
2014-05-06,25.828,25.908,25.198,25.224,4272674,0
2014-05-07,25.334,25.431,24.506,24.937,5183402,0
2014-05-08,24.937,25.353,24.82,24.972,2158073,0
2014-05-09,25.028,25.163,24.746,25.153,1868389,0
2014-05-12,25.198,25.657,25.181,25.431,1934552,0
2014-05-13,25.441,25.629,25.362,25.441,1835142,0
2014-05-14,25.441,25.585,25.295,25.431,1632774,0
2014-05-15,25.295,25.334,24.837,25.144,3648852,0
2014-05-16,25.097,25.387,24.909,25.362,3341444,0
2014-05-19,25.334,25.819,25.334,25.782,2115131,0
2014-05-20,25.701,25.766,25.412,25.54,2259105,0
2014-05-21,25.585,26.169,25.531,26.16,2490600,0
2014-05-22,26.339,26.404,26.133,26.322,2606768,0
2014-05-23,26.349,26.465,26.151,26.44,2203185,0
2014-05-27,26.504,26.628,26.304,26.52,1663679,0
2014-05-28,26.53,26.773,26.222,26.494,2492904,0
2014-05-29,26.556,26.647,26.231,26.475,1747374,0
2014-05-30,26.511,26.817,26.404,26.801,2139765,0
2014-06-02,26.791,26.81,26.359,26.386,1645466,0
2014-06-03,26.412,26.618,26.269,26.331,2087822,0
2014-06-04,26.322,26.871,26.313,26.853,2182426,0
2014-06-05,26.844,27.07,26.494,26.834,1939601,0
2014-06-06,26.88,27.276,26.844,27.276,2627322,0
2014-06-09,27.249,27.572,27.231,27.538,3766703,0
2014-06-10,27.404,27.673,27.314,27.654,3936267,0
2014-06-11,28.564,29.248,28.115,28.931,7445021,0
2014-06-12,29.085,29.674,29.057,29.303,5896451,0
2014-06-13,29.331,29.558,29.151,29.421,2794429,0
2014-06-16,29.385,30.056,29.34,30.02,3460088,0
2014-06-17,29.982,30.355,29.972,30.236,2763282,0
2014-06-18,30.182,30.473,29.936,30.29,2850948,0
2014-06-19,30.463,30.473,29.928,30.146,2556689,0
2014-06-20,30.3,30.3,29.801,30.047,3298491,0
2014-06-23,30.173,30.407,29.972,30.073,2203038,0
2014-06-24,29.946,30.245,29.758,29.801,2922755,0
2014-06-25,29.829,30.272,29.775,30.228,2069572,0
2014-06-26,30.173,30.245,29.846,30.163,1754551,0
2014-06-27,30.118,30.398,30,30.29,1718502,0
2014-06-30,30.236,30.407,30.037,30.355,2259738,0
2014-07-01,29.791,30.073,29.775,29.791,6499680,0
2014-07-02,29.865,30.182,29.829,30.066,3422131,0
2014-07-03,30.245,30.28,30.037,30.109,1364905,0
2014-07-07,30,30.109,29.702,29.791,2237049,0
2014-07-08,29.775,29.82,29.05,29.124,4981962,0
2014-07-09,29.511,29.811,29.385,29.791,3162400,0
2014-07-10,29.358,29.766,29.212,29.521,1855499,0
2014-07-11,29.566,30.109,29.521,29.884,2323525,0
2014-07-14,30.027,30.056,29.648,29.748,1610574,0
2014-07-15,29.801,29.811,29.558,29.631,1951295,0
2014-07-16,29.829,29.837,29.385,29.493,2063318,0
2014-07-17,29.394,29.54,28.914,28.921,1938368,0
2014-07-18,29.024,29.34,28.979,29.313,1189182,0
2014-07-21,29.104,29.25,28.97,29.104,1299133,0
2014-07-22,29.202,29.313,28.987,29.004,1646885,0
2014-07-23,28.987,29.193,28.951,29.085,1576461,0
2014-07-24,29.104,29.593,29.094,29.521,2229354,0
2014-07-25,29.358,29.574,29.221,29.294,1409953,0
2014-07-28,29.394,29.493,28.97,29.221,2855050,0
2014-07-29,29.34,29.449,28.995,29.004,1140444,0
2014-07-30,29.141,29.394,28.979,29.375,1742059,0
2014-07-31,29.114,29.294,29.042,29.094,1877883,0
2014-08-01,29.132,29.16,28.895,28.987,1412595,0
2014-08-04,29.014,29.168,28.814,29.141,1459427,0
2014-08-05,28.788,29.294,28.653,29.042,1609879,0
2014-08-06,28.97,29.385,28.905,29.25,1688250,0
2014-08-07,29.34,29.558,29.193,29.322,1741377,0
2014-08-08,29.366,29.602,29.193,29.602,1679395,0
2014-08-11,29.791,30.109,29.664,30.091,2075599,0
2014-08-12,30.146,30.272,29.811,29.846,1975387,0
2014-08-13,29.982,30.047,29.829,29.991,1344971,0
2014-08-14,30.066,30.173,29.946,30.118,1036669,0
2014-08-15,30.163,30.228,29.775,30.066,1274996,0
2014-08-18,30.262,30.398,30.163,30.245,1247840,0
2014-08-19,30.355,30.427,30.262,30.31,2255108,0
2014-08-20,30.212,30.561,30.192,30.501,1810355,0
2014-08-21,30.561,30.688,30.398,30.636,1785044,0
2014-08-22,30.551,30.697,30.491,30.59,1202878,0
2014-08-25,30.716,30.716,30.473,30.518,1019340,0
2014-08-26,30.58,30.628,30.453,30.541,1429394,0
2014-08-27,30.551,30.643,30.481,30.643,1169064,0
2014-08-28,30.535,30.599,30.373,30.389,2008253,0
2014-08-29,30.463,30.618,30.327,30.364,2064067,0
2014-09-02,30.535,30.643,30.355,30.427,1950446,0
2014-09-03,30.518,30.59,30.163,30.336,3063735,0
2014-09-04,30.047,30.463,29.54,29.71,5776874,0
2014-09-05,29.812,29.821,29.401,29.63,2184919,0
2014-09-08,29.447,29.501,29.165,29.338,2082708,0
2014-09-09,29.329,29.557,29.181,29.473,3373035,0
2014-09-10,29.51,29.657,29.31,29.473,2319970,0
2014-09-11,29.356,29.61,29.247,29.573,2556313,0
2014-09-12,29.557,29.62,29.373,29.566,1779248,0
2014-09-15,29.473,29.473,29.247,29.447,1255996,0
2014-09-16,29.338,29.492,29.257,29.401,2088999,0
2014-09-17,29.373,29.639,29.199,29.338,1320321,0
2014-09-18,29.356,29.429,29.274,29.383,867019,0
2014-09-19,29.373,29.464,29.199,29.393,1715775,0
2014-09-22,29.266,29.456,29.028,29.439,2729029,0
2014-09-23,29.31,29.383,28.699,28.716,2682390,0
2014-09-24,28.681,28.9,28.598,28.716,2090282,0
2014-09-25,28.673,28.673,28.225,28.263,2407677,0
2014-09-26,28.371,28.5,28.281,28.491,1185058,0
2014-09-29,28.263,28.526,28.197,28.281,1833841,0
2014-09-30,28.417,28.426,28,28.254,4663976,0
2014-10-01,28.109,28.254,27.643,27.799,5946212,0
2014-10-02,27.769,28.059,27.316,28,3384480,0
2014-10-03,28.127,28.955,28.118,28.846,4668369,0
2014-10-06,27.087,27.779,26.877,27.25,12447011,0
2014-10-07,27.032,27.269,26.796,26.806,3328071,0
2014-10-08,26.814,27.26,26.631,27.205,3634543,0
2014-10-09,27.16,27.241,26.367,26.367,3364744,0
2014-10-10,26.405,26.605,25.911,25.911,2094637,0
2014-10-13,25.885,26.002,25.156,25.184,2707164,0
2014-10-14,25.438,26.057,25.41,25.719,3078340,0
2014-10-15,25.247,26.321,24.982,26.139,6532714,0
2014-10-16,25.657,26.923,25.61,26.777,4839525,0
2014-10-17,26.942,27.307,26.64,27.25,4023144,0
2014-10-20,27.196,27.569,27.115,27.542,5322211,0
2014-10-21,27.733,28.01,27.688,27.799,1868787,0
2014-10-22,27.769,27.981,27.56,27.569,1194299,0
2014-10-23,27.759,28.235,27.726,28.059,2424057,0
2014-10-24,28.069,28.216,27.943,28.18,974895,0
2014-10-27,28.18,28.344,28.069,28.216,734591,0
2014-10-28,28.263,28.681,28.197,28.656,1180760,0
2014-10-29,28.572,28.837,28.508,28.755,1280975,0
2014-10-30,28.774,28.965,28.5,28.846,1209556,0
2014-10-31,29.137,29.464,29.11,29.439,1981480,0
2014-11-03,29.53,29.601,29.3,29.356,1108523,0
2014-11-04,29.219,29.257,28.946,29.156,903676,0
2014-11-05,29.401,29.429,29.047,29.383,1185486,0
2014-11-06,29.447,29.601,29.364,29.53,841003,0
2014-11-07,29.464,29.812,29.383,29.782,1376695,0
2014-11-10,29.775,30.049,29.692,29.974,1620180,0
2014-11-11,30.021,30.139,29.866,30.002,942157,0
2014-11-12,29.974,30.149,29.782,30.012,1097272,0
2014-11-13,29.838,29.967,29.209,29.383,2451355,0
2014-11-14,29.364,29.72,29.3,29.648,1420785,0
2014-11-17,29.539,29.664,29.383,29.53,1218339,0
2014-11-18,29.53,29.683,29.492,29.61,1243036,0
2014-11-19,29.664,29.739,29.373,29.664,1437705,0
2014-11-20,29.557,30.121,29.464,30.002,1390936,0
2014-11-21,30.284,30.439,30.185,30.284,1939950,0
2014-11-24,30.43,30.567,30.23,30.403,3057709,0
2014-11-25,30.557,30.648,30.439,30.478,2381838,0
2014-11-26,30.458,30.458,30.284,30.448,1180849,0
2014-11-28,30.522,30.685,30.422,30.648,773839,0
2014-12-01,30.586,30.713,30.43,30.504,1537170,0
2014-12-02,30.713,31.252,30.614,31.252,2443604,0
2014-12-03,31.342,31.97,30.977,31.405,4718413,0
2014-12-04,31.342,31.58,31.068,31.288,2983238,0
2014-12-05,31.396,31.672,31.288,31.514,3586319,0
2014-12-08,31.489,31.68,31.176,31.204,2783622,0
2014-12-09,29.528,30.059,29.115,29.638,5147349,0
2014-12-10,29.673,29.812,29.279,29.307,3252904,0
2014-12-11,29.399,29.729,29.024,29.105,2476378,0
2014-12-12,28.885,29.508,28.786,29.288,4520206,0
2014-12-15,29.271,29.701,29.187,29.446,3667538,0
2014-12-16,29.335,29.508,28.904,28.959,3021651,0
2014-12-17,29.024,30.242,28.93,30.077,3454194,0
2014-12-18,30.442,30.729,30.141,30.699,2768961,0
2014-12-19,30.94,31.736,30.837,31.608,4726251,0
2014-12-22,31.617,31.68,30.818,30.93,3335658,0
2014-12-23,30.966,31.131,30.847,30.974,1834709,0
2014-12-24,30.974,31.058,30.865,30.901,530113,0
2014-12-26,31.002,31.149,30.8,30.828,904794,0
2014-12-29,30.719,31.086,30.662,30.901,1135780,0
2014-12-30,30.719,30.901,30.517,30.847,1228304,0
2014-12-31,30.94,31.068,30.828,30.865,1829428,0
2015-01-02,30.966,31.076,30.04,30.316,2243108,0
2015-01-05,30.207,30.233,29.664,29.766,1839036,0
2015-01-06,29.766,29.894,29.307,29.58,2323364,0
2015-01-07,29.812,30.003,29.436,29.838,2635499,0
2015-01-08,30.059,30.69,29.968,30.362,3870257,0
2015-01-09,30.442,30.719,30.269,30.535,2483521,0
2015-01-12,30.562,30.591,30.122,30.187,1349876,0
2015-01-13,30.416,30.572,29.657,29.857,2052854,0
2015-01-14,29.59,29.866,29.38,29.847,1572914,0
2015-01-15,29.958,30.003,29.344,29.38,1417265,0
2015-01-16,29.326,30.168,29.288,30.122,1802757,0
2015-01-20,30.113,30.197,29.691,29.885,1962932,0
2015-01-21,29.994,30.407,29.802,30.287,1824197,0
2015-01-22,30.517,31.158,30.316,31.158,2302341,0
2015-01-23,31.139,31.543,31.121,31.369,2464272,0
2015-01-26,31.352,31.699,31.278,31.689,1801110,0
2015-01-27,31.405,31.844,31.369,31.717,2118252,0
2015-01-28,31.736,32.076,31.524,31.543,2690472,0
2015-01-29,31.543,31.826,31.214,31.8,1957508,0
2015-01-30,31.561,31.817,31.369,31.414,2542750,0
2015-02-02,31.469,31.672,31.021,31.662,2133327,0
2015-02-03,31.726,32.047,31.662,32,2053069,0
2015-02-04,31.92,32.349,31.745,31.947,3571459,0
2015-02-05,31.992,32.68,31.937,32.662,1900426,0
2015-02-06,32.716,32.808,32.341,32.422,1563103,0
2015-02-09,32.286,32.442,32,32.076,1583823,0
2015-02-10,32.194,32.479,31.974,32.103,2521533,0
2015-02-11,32.047,32.24,32.019,32.103,2219208,0
2015-02-12,32.359,32.487,32.24,32.258,1681137,0
2015-02-13,32.212,32.286,31.964,32.128,2513051,0
2015-02-17,32.019,32.412,32.019,32.212,1361278,0
2015-02-18,32.138,32.286,32.038,32.085,2211950,0
2015-02-19,32.093,32.258,32,32.076,1597102,0
2015-02-20,31.937,32.066,31.617,31.834,2689146,0
2015-02-23,31.882,32.12,31.826,31.983,2906365,0
2015-02-24,31.937,32.066,31.627,31.627,2146069,0
2015-02-25,31.689,32.156,31.68,31.892,4265321,0
2015-02-26,31.754,31.983,31.561,31.599,2101214,0
2015-02-27,31.68,31.8,31.232,31.294,2553376,0
2015-03-02,31.194,31.58,31.176,31.332,2423238,0
2015-03-03,31.361,31.561,30.8,30.892,2411782,0
2015-03-04,30.966,31.029,30.416,30.629,4244349,0
2015-03-05,30.096,30.662,29.095,29.335,6322986,0
2015-03-06,29.17,29.657,29.115,29.436,3969586,0
2015-03-09,29.528,29.528,29.105,29.178,2711536,0
2015-03-10,29.178,29.326,28.85,28.94,3134159,0
2015-03-11,29.042,29.195,28.913,29.125,2796648,0
2015-03-12,29.196,29.695,29.196,29.574,4020723,0
2015-03-13,29.612,29.612,29.068,29.336,2096024,0
2015-03-16,29.392,29.695,29.308,29.66,2838470,0
2015-03-17,29.55,29.787,29.483,29.686,1691675,0
2015-03-18,29.667,30.155,29.464,30.046,1417879,0
2015-03-19,29.916,29.972,29.483,29.779,2621928,0
2015-03-20,29.99,30.341,29.861,30.341,2282855,0
2015-03-23,30.257,30.7,30.204,30.433,2071084,0
2015-03-24,30.35,30.562,30.257,30.425,2053737,0
2015-03-25,30.406,30.441,29.751,29.797,3253337,0
2015-03-26,29.54,29.695,29.235,29.493,3138615,0
2015-03-27,29.55,29.622,29.418,29.54,2154145,0
2015-03-30,29.642,29.642,29.162,29.244,3497640,0
2015-03-31,29.095,29.705,29.095,29.574,2864235,0
2015-04-01,29.511,29.825,29.4,29.807,3360472,0
2015-04-02,29.769,30.213,29.574,29.651,2364071,0
2015-04-06,29.521,29.797,29.41,29.521,2503517,0
2015-04-07,29.483,29.566,29.187,29.225,2034973,0
2015-04-08,29.317,29.511,29.206,29.382,2584086,0
2015-04-09,29.373,29.54,29.263,29.438,2109982,0
2015-04-10,29.483,29.612,29.216,29.317,2461230,0
2015-04-13,29.327,29.593,29.298,29.531,1439674,0
2015-04-14,29.464,29.483,29.095,29.28,1532385,0
2015-04-15,29.327,29.603,29.327,29.464,1349503,0
2015-04-16,29.438,29.55,29.289,29.521,1829774,0
2015-04-17,29.346,29.428,28.716,28.8,2503626,0
2015-04-20,28.866,29.667,28.81,29.317,3275878,0
2015-04-21,29.41,29.769,29.346,29.66,2370785,0
2015-04-22,29.66,29.87,29.574,29.807,1449350,0
2015-04-23,29.695,30.295,29.695,30.103,2268000,0
2015-04-24,30.036,30.074,29.741,29.751,2210679,0
2015-04-27,29.779,30.184,29.373,29.418,2409507,0
2015-04-28,29.363,29.473,28.616,28.829,3161697,0
2015-04-29,28.755,28.8,27.991,28.219,2471531,0
2015-04-30,28.147,28.312,27.757,27.887,2701302,0
2015-05-01,28.035,29.115,28.01,29.095,4338977,0
2015-05-04,29.143,29.225,28.441,28.45,3481810,0
2015-05-05,28.46,28.589,27.732,27.85,2925869,0
2015-05-06,27.943,28.11,27.757,27.859,2321867,0
2015-05-07,27.887,28.489,27.887,28.46,2272841,0
2015-05-08,28.736,28.958,28.579,28.606,1507445,0
2015-05-11,28.551,29.235,28.551,29.17,4249517,0
2015-05-12,29.023,29.105,28.765,28.92,1422407,0
2015-05-13,28.968,29.235,28.699,29.086,2034501,0
2015-05-14,29.225,29.558,28.986,29.54,2128229,0
2015-05-15,29.54,29.55,28.819,28.912,2450148,0
2015-05-18,28.939,29.438,28.838,29.17,2720535,0
2015-05-19,29.17,29.642,29.115,29.4,2145459,0
2015-05-20,29.438,29.676,29.216,29.447,1916050,0
2015-05-21,29.317,29.695,29.317,29.622,1660663,0
2015-05-22,29.695,29.889,29.521,29.593,2007867,0
2015-05-26,29.603,29.741,29.196,29.235,2317672,0
2015-05-27,29.327,29.676,29.235,29.632,2389010,0
2015-05-28,29.502,29.651,29.327,29.558,1833530,0
2015-05-29,29.642,29.667,29.254,29.263,2250975,0
2015-06-01,29.298,29.456,28.939,29.382,3022934,0
2015-06-02,29.225,29.566,29.115,29.473,2232694,0
2015-06-03,29.583,29.787,29.41,29.521,1984662,0
2015-06-04,29.346,29.41,28.884,28.968,1952134,0
2015-06-05,29.041,29.143,28.876,29.032,1697964,0
2015-06-08,29.013,29.473,28.819,28.819,1823096,0
2015-06-09,28.312,30.305,28.156,29.473,7192222,0
2015-06-10,29.05,29.105,27.887,27.943,6553418,0
2015-06-11,28.121,28.398,27.943,28.231,3041336,0
2015-06-12,28.054,28.703,28.036,28.425,3786396,0
2015-06-15,28.231,28.343,27.934,27.981,2808211,0
2015-06-16,27.991,28.287,27.943,28.268,2448001,0
2015-06-17,28.268,28.297,27.991,28.082,2199602,0
2015-06-18,28.129,28.37,28.062,28.193,2360101,0
2015-06-19,28.138,28.501,28.092,28.454,3169066,0
2015-06-22,28.631,29.04,28.483,29.021,2675178,0
2015-06-23,29.253,29.253,28.882,29.056,3476653,0
2015-06-24,28.992,29.011,28.212,28.314,3816449,0
2015-06-25,28.435,28.863,28.082,28.361,4682395,0
2015-06-26,28.454,28.519,28.221,28.389,2334035,0
2015-06-29,28.092,28.138,27.331,27.396,2730114,0
2015-06-30,27.601,27.684,27.314,27.526,2355833,0
2015-07-01,27.756,27.786,27.543,27.628,1814833,0
2015-07-02,27.637,27.731,27.396,27.489,2804654,0
2015-07-06,27.285,27.766,27.062,27.738,3245652,0
2015-07-07,27.746,28.102,27.508,28,2771153,0
2015-07-08,27.746,28,27.684,27.926,3429311,0
2015-07-09,28.148,28.537,28.017,28.287,5140411,0
2015-07-10,28.594,29.066,28.407,28.946,2861637,0
2015-07-13,29.123,29.308,29.123,29.271,2100933,0
2015-07-14,29.271,29.382,29.113,29.133,1756976,0
2015-07-15,29.186,29.392,29.056,29.382,1550204,0
2015-07-16,29.494,29.846,29.308,29.772,3452579,0
2015-07-17,29.669,29.744,29.4,29.522,2336081,0
2015-07-20,29.551,29.595,29.355,29.494,1326440,0
2015-07-21,29.439,30.088,29.382,29.893,2970000,0
2015-07-22,29.846,32.139,29.716,30.515,6049982,0
2015-07-23,30.618,30.784,30.329,30.515,2834601,0
2015-07-24,30.524,30.757,30.32,30.413,2314430,0
2015-07-27,30.255,30.282,29.253,29.336,4972587,0
2015-07-28,29.551,29.8,29.262,29.716,1583994,0
2015-07-29,29.726,30.802,29.661,30.72,3529865,0
2015-07-30,30.599,31.119,30.413,30.951,3174019,0
2015-07-31,30.978,31.044,30.636,30.904,2028436,0
2015-08-03,30.886,30.914,30.551,30.662,1519578,0
2015-08-04,30.618,30.748,30.385,30.541,1521300,0
2015-08-05,33.059,33.69,32.864,33.262,10372383,0
2015-08-06,33.123,33.393,32.297,32.65,6970437,0
2015-08-07,32.64,32.872,32.399,32.845,3688587,0
2015-08-10,33.087,33.412,32.928,33.28,2192063,0
2015-08-11,32.817,33.227,32.742,33.107,1803703,0
2015-08-12,32.891,33.141,32.307,32.957,3968331,0
2015-08-13,32.297,33.254,30.18,33.029,1332042,0
2015-08-14,33.029,33.218,32.845,33.013,1624604,0
2015-08-17,32.344,33.31,32.344,33.198,1558141,0
2015-08-18,32.957,33.039,32.509,32.706,2091776,0
2015-08-19,32.509,32.798,32.324,32.578,1576561,0
2015-08-20,32.222,32.289,31.917,31.927,2399417,0
2015-08-21,31.62,31.759,30.672,30.7,4657619,0
2015-08-24,29.503,30.636,28.806,29.736,5772895,0
2015-08-25,30.449,31.182,29.995,30.014,5120053,0
2015-08-26,30.792,31.302,30.098,31.25,3270966,0
2015-08-27,31.49,31.927,31.128,31.907,3726397,0
2015-08-28,31.731,32.195,31.646,32,2936068,0
2015-08-31,31.851,31.907,31.24,31.583,2723219,0
2015-09-01,32.066,32.066,30.357,30.59,4480423,0
2015-09-02,33.208,33.356,32.344,32.881,11849737,0
2015-09-03,33.02,33.077,32.493,32.864,8839663,0
2015-09-04,32.677,33.143,32.536,32.958,4695356,0
2015-09-08,33.376,33.535,33.013,33.46,4590284,0
2015-09-09,33.817,33.88,33.098,33.162,3383587,0
2015-09-10,33.013,33.47,32.864,33.35,2209714,0
2015-09-11,33.22,33.759,33.021,33.749,3515118,0
2015-09-14,33.415,33.685,33.313,33.47,3063973,0
2015-09-15,33.665,33.665,33.376,33.451,2747572,0
2015-09-16,33.552,33.602,33.323,33.415,2122266,0
2015-09-17,33.529,33.89,33.313,33.366,3107842,0
2015-09-18,33.03,33.499,33.03,33.143,5092947,0
2015-09-21,33.47,33.631,33.19,33.405,2271898,0
2015-09-22,33.171,33.425,33.013,33.366,3630045,0
2015-09-23,33.376,33.827,33.22,33.704,3921475,0
2015-09-24,33.425,33.675,33.35,33.396,3616100,0
2015-09-25,33.592,33.9,33.366,33.657,3169478,0
2015-09-28,33.582,33.611,32.808,32.826,4561340,0
2015-09-29,32.901,33.303,32.677,32.91,6010018,0
2015-09-30,33.246,33.844,33.246,33.797,8881729,0
2015-10-01,33.844,34.013,33.529,33.955,7531186,0
2015-10-02,33.621,34.263,33.562,34.142,10047617,0
2015-10-05,34.293,34.376,33.376,33.552,13937384,0
2015-10-06,33.611,33.639,32.659,32.817,4250529,0
2015-10-07,32.891,33.04,32.191,32.499,5960635,0
2015-10-08,32.491,33.05,32.36,33.03,3624583,0
2015-10-09,32.948,33.098,32.826,33.05,2981928,0
2015-10-12,33.117,33.293,32.901,32.928,3113470,0
2015-10-13,32.836,32.986,32.594,32.659,2616898,0
2015-10-14,32.677,32.723,32.117,32.341,3757777,0
2015-10-15,32.414,32.677,32.153,32.546,3158122,0
2015-10-16,32.705,33.331,32.584,33.256,4179625,0
2015-10-19,33.117,33.323,32.845,33.283,2299226,0
2015-10-20,33.228,33.273,32.986,33.124,2300378,0
2015-10-21,33.236,33.519,33.124,33.303,2214810,0
2015-10-22,33.433,33.47,33.05,33.153,2387041,0
2015-10-23,33.34,33.872,33.162,33.797,2433420,0
2015-10-26,33.759,34.666,33.759,34.468,2854253,0
2015-10-27,34.321,34.442,34.013,34.181,2104700,0
2015-10-28,34.311,34.806,34.171,34.685,2432454,0
2015-10-29,34.609,34.861,34.488,34.694,1585006,0
2015-10-30,34.758,35.01,34.609,34.786,1986451,0
2015-11-02,34.825,35.04,34.564,34.917,1892868,0
2015-11-03,34.768,34.871,34.347,34.451,1736100,0
2015-11-04,34.535,34.758,34.263,34.366,2037224,0
2015-11-05,34.432,34.937,34.311,34.852,2218773,0
2015-11-06,34.981,34.981,34.478,34.739,2378472,0
2015-11-09,34.694,34.731,34.023,34.303,2378989,0
2015-11-10,34.263,34.685,33.983,34.666,3066973,0
2015-11-11,34.666,34.825,34.311,34.339,2289999,0
2015-11-12,34.244,34.376,33.946,34.067,2886492,0
2015-11-13,33.974,34.003,33.19,33.313,2427316,0
2015-11-16,33.376,34.057,33.264,34.049,3402651,0
2015-11-17,33.993,34.599,33.862,34.003,2583907,0
2015-11-18,34.105,34.357,33.983,34.303,3247664,0
2015-11-19,34.366,34.405,34.04,34.049,2906981,0
2015-11-20,34.19,34.628,34.181,34.564,3143234,0
2015-11-23,34.517,34.806,34.432,34.637,1936432,0
2015-11-24,34.329,34.422,34.032,34.181,2549740,0
2015-11-25,34.376,34.609,34.161,34.488,2230769,0
2015-11-27,34.564,34.564,34.254,34.293,655081,0
2015-11-30,34.405,34.507,34.067,34.254,2924623,0
2015-12-01,34.517,34.749,34.209,34.749,2108763,0
2015-12-02,34.721,34.852,34.395,34.478,2831567,0
2015-12-03,34.591,35.061,34.356,34.432,3852189,0
2015-12-04,34.451,35.061,34.282,34.817,3466998,0
2015-12-07,34.827,34.967,34.385,34.628,3930827,0
2015-12-08,33.032,33.353,31.137,32.208,14663368,0
2015-12-09,32.028,32.151,30.536,30.657,7168148,0
2015-12-10,30.574,31.314,30.451,31.137,6477839,0
2015-12-11,30.752,30.959,30.086,30.274,4455910,0
2015-12-14,30.254,30.996,30.179,30.808,5662963,0
2015-12-15,30.959,31.072,30.451,30.64,4146975,0
2015-12-16,30.892,31.55,30.734,31.485,3460608,0
2015-12-17,31.55,31.84,31.295,31.615,3501514,0
2015-12-18,31.354,31.511,31.174,31.183,4232625,0
2015-12-21,31.334,31.625,31.137,31.192,3135692,0
2015-12-22,31.241,31.363,30.95,31.288,2883593,0
2015-12-23,31.466,31.653,31.295,31.427,2727258,0
2015-12-24,31.372,31.372,31.109,31.288,1013365,0
2015-12-28,31.295,31.456,31.128,31.391,1543819,0
2015-12-29,31.634,31.953,31.382,31.447,1689987,0
2015-12-30,31.427,31.778,31.354,31.372,1477234,0
2015-12-31,31.202,31.461,31.137,31.268,1778223,0
2016-01-04,30.725,30.959,30.358,30.93,3318885,0
2016-01-05,31.006,31.324,30.7,31.212,3777195,0
2016-01-06,30.808,31.165,30.705,30.987,3149832,0
2016-01-07,30.5,30.968,30.377,30.715,3643930,0
2016-01-08,30.875,30.978,30.179,30.312,2898559,0
2016-01-11,30.396,30.536,30.101,30.405,1775335,0
2016-01-12,30.632,30.632,29.955,30.339,1970281,0
2016-01-13,30.518,30.987,29.568,29.616,3322967,0
2016-01-14,29.655,30.5,29.561,30.348,2540973,0
2016-01-15,29.71,30.02,29.577,29.916,3224750,0
2016-01-19,30.15,30.433,29.71,29.964,2455609,0
2016-01-20,29.561,30.334,29.099,30.16,3382103,0
2016-01-21,30.264,30.647,30.011,30.282,2278457,0
2016-01-22,30.705,30.77,30.337,30.686,2084705,0
2016-01-25,30.657,30.734,30.358,30.48,2466514,0
2016-01-26,30.695,30.892,30.405,30.818,1919126,0
2016-01-27,30.837,31.157,30.508,30.725,2370276,0
2016-01-28,31.08,31.08,30.632,30.968,1814876,0
2016-01-29,31.006,31.983,30.901,31.963,2916904,0
2016-02-01,31.728,32.452,31.634,32.358,2441681,0
2016-02-02,32.028,32.31,31.808,31.963,1815866,0
2016-02-03,32.151,32.23,31.644,31.983,2468077,0
2016-02-04,31.906,32.525,31.747,32.498,2197482,0
2016-02-05,32.498,32.929,32.452,32.836,4161843,0
2016-02-08,32.506,32.741,31.992,32.385,3840233,0
2016-02-09,32.104,32.565,31.831,32.086,3024205,0
2016-02-10,32.404,32.628,31.888,31.935,2581902,0
2016-02-11,31.466,31.598,30.762,31.128,3588972,0
2016-02-12,31.399,31.776,31.165,31.653,2674330,0
2016-02-16,31.916,32.555,31.55,32.472,3778377,0
2016-02-17,32.78,32.987,32.506,32.555,2699620,0
2016-02-18,32.498,32.648,32.086,32.104,2004777,0
2016-02-19,32.151,32.151,31.634,31.879,1954948,0
2016-02-22,32.245,32.545,31.766,31.944,2265792,0
2016-02-23,31.719,31.831,31.382,31.588,2215392,0
2016-02-24,31.344,31.499,30.725,31.437,1956320,0
2016-02-25,31.569,31.795,31.334,31.644,2200665,0
2016-02-26,31.766,31.916,31.578,31.663,1711794,0
2016-02-29,31.615,31.634,30.842,30.865,2996561,0
2016-03-01,31.137,31.212,30.414,30.798,4046448,0
2016-03-02,30.705,30.798,30.414,30.593,2966455,0
2016-03-03,30.622,30.968,30.461,30.884,3020763,0
2016-03-04,27.475,27.983,25.279,26.059,23763259,0
2016-03-07,25.852,26.565,25.626,26.388,9699365,0
2016-03-08,26.303,26.434,25.655,26.171,6817762,0
2016-03-09,26.284,26.471,25.692,25.73,5406789,0
2016-03-10,25.872,26.378,25.834,26.349,6307710,0
2016-03-11,26.539,27.049,26.482,26.633,3898309,0
2016-03-14,26.661,26.775,26.265,26.398,2517143,0
2016-03-15,26.199,26.245,25.715,25.744,3126453,0
2016-03-16,25.601,25.696,25.29,25.611,3047649,0
2016-03-17,25.621,25.744,25.423,25.537,2969921,0
2016-03-18,25.479,25.896,25.304,25.877,7391898,0
2016-03-21,25.896,26.212,25.887,26.076,3181158,0
2016-03-22,25.68,25.787,25.309,25.497,3428370,0
2016-03-23,25.488,25.631,25.299,25.517,2723824,0
2016-03-24,25.375,25.606,25.15,25.159,4048161,0
2016-03-28,25.205,25.281,24.761,24.979,4161474,0
2016-03-29,25.016,25.304,24.742,25.263,3928303,0
2016-03-30,25.329,25.479,24.893,24.97,2775606,0
2016-03-31,25.006,25.115,24.793,24.979,3935568,0
2016-04-01,24.941,24.979,24.524,24.799,4566075,0
2016-04-04,24.809,25.14,24.771,24.893,3606215,0
2016-04-05,24.79,24.799,23.826,24.032,5864051,0
2016-04-06,24.1,24.175,23.93,24.032,3887169,0
2016-04-07,23.93,23.995,23.267,23.409,4323856,0
2016-04-08,23.533,23.559,22.888,23.021,4157029,0
2016-04-11,23.069,23.419,22.653,22.681,4490065,0
2016-04-12,22.681,23.046,22.53,22.888,3656249,0
2016-04-13,23.001,23.749,22.888,23.645,4689148,0
2016-04-14,23.663,23.703,22.673,22.709,5601376,0
2016-04-15,22.663,22.709,22.151,22.568,4046304,0
2016-04-18,22.482,22.843,22.407,22.833,4877452,0
2016-04-19,22.88,22.942,22.596,22.69,2996671,0
2016-04-20,22.767,22.776,22.474,22.474,2820596,0
2016-04-21,22.568,22.699,22.313,22.464,2635919,0
2016-04-22,22.379,22.673,22.36,22.53,3198892,0
2016-04-25,22.474,23.006,22.461,22.729,6041265,0
2016-04-26,22.719,22.803,22.502,22.52,5240748,0
2016-04-27,20.648,20.648,18.674,19.467,17062819,0
2016-04-28,19.476,20.138,19.39,19.864,6560767,0
2016-04-29,19.732,19.789,19.087,19.136,8271732,0
2016-05-02,19.27,19.381,18.918,19.117,5833497,0
2016-05-03,18.918,19.277,18.739,19.181,4997037,0
2016-05-04,19.032,19.146,18.872,19.107,4065839,0
2016-05-05,19.136,19.221,18.862,18.937,3157847,0
2016-05-06,18.843,18.976,18.295,18.625,4467840,0
2016-05-09,18.605,19.012,18.587,18.768,3245323,0
2016-05-10,18.787,18.993,18.777,18.918,2667773,0
2016-05-11,18.899,18.908,18.379,18.399,4748256,0
2016-05-12,18.473,18.682,18.134,18.455,4486146,0
2016-05-13,18.427,18.848,18.427,18.729,2665825,0
2016-05-16,18.674,19.012,18.625,18.89,3522956,0
2016-05-17,18.862,19.344,18.862,19.325,4512768,0
2016-05-18,19.25,19.514,19.191,19.305,3387970,0
2016-05-19,19.23,19.305,18.932,19.061,2130731,0
2016-05-20,19.136,19.448,19.117,19.448,3271228,0
2016-05-23,19.4,19.514,18.918,18.957,2947486,0
2016-05-24,19.032,19.334,18.908,19.27,3248659,0
2016-05-25,19.372,19.561,19.166,19.41,2126677,0
2016-05-26,19.305,19.603,19.305,19.58,2754861,0
2016-05-27,19.58,19.883,19.58,19.826,2246253,0
2016-05-31,19.806,20.232,19.657,20.195,4706292,0
2016-06-01,20.186,20.449,20.129,20.405,3277375,0
2016-06-02,20.3,20.733,20.232,20.534,2771474,0
2016-06-03,20.516,20.543,20.223,20.479,2422800,0
2016-06-06,20.62,20.72,20.385,20.411,3498359,0
2016-06-07,20.405,20.608,20.3,20.345,4102974,0
2016-06-08,20.385,20.499,19.648,19.864,8187976,0
2016-06-09,19.864,20.479,19.702,20.365,7453404,0
2016-06-10,20.573,23.016,20.015,22.907,22704004,0
2016-06-13,22.843,22.912,22.397,22.455,7029893,0
2016-06-14,22.37,22.823,22.303,22.492,6524393,0
2016-06-15,22.474,22.748,22.36,22.387,5346576,0
2016-06-16,22.302,22.475,21.988,22.387,3351391,0
2016-06-17,22.273,22.483,21.978,22.159,6167803,0
2016-06-20,22.426,22.465,21.702,21.72,5126958,0
2016-06-21,21.777,21.777,21.414,21.557,4517625,0
2016-06-22,21.635,21.806,21.557,21.567,4071157,0
2016-06-23,21.72,21.896,21.667,21.806,3465263,0
2016-06-24,21.042,21.462,21.042,21.215,7184279,0
2016-06-27,20.995,21.008,20.665,20.736,4434677,0
2016-06-28,21.005,21.3,20.976,21.3,4344278,0
2016-06-29,21.615,21.806,21.519,21.73,2951454,0
2016-06-30,21.844,21.949,21.51,21.949,3679859,0
2016-07-01,21.949,22.35,21.815,22.312,4004796,0
2016-07-05,22.226,22.226,21.854,22.034,2641041,0
2016-07-06,21.949,22.331,21.797,22.321,3033790,0
2016-07-07,22.331,22.541,22.207,22.426,3158017,0
2016-07-08,22.541,22.683,22.441,22.511,2885131,0
2016-07-11,22.561,22.656,22.387,22.483,3763357,0
2016-07-12,22.617,22.752,22.498,22.531,3357452,0
2016-07-13,22.57,22.693,22.531,22.57,3964848,0
2016-07-14,22.742,22.892,22.546,22.712,2894422,0
2016-07-15,22.837,23.409,22.761,23.161,5678545,0
2016-07-18,23.122,23.18,22.775,22.817,1892471,0
2016-07-19,22.683,22.78,22.631,22.761,1829191,0
2016-07-20,22.875,23.007,22.788,22.932,2123485,0
2016-07-21,22.981,23.007,22.674,22.712,1852994,0
2016-07-22,22.598,22.867,22.588,22.817,1221853,0
2016-07-25,22.807,22.837,22.636,22.817,1855097,0
2016-07-26,22.77,23.027,22.77,22.981,1998719,0
2016-07-27,22.997,23.122,22.875,23.017,1419488,0
2016-07-28,22.971,23.047,22.747,22.952,1843335,0
2016-07-29,22.867,22.885,22.656,22.702,1571303,0
2016-08-01,22.666,22.912,22.465,22.827,1939851,0
2016-08-02,22.712,22.732,22.255,22.312,2077449,0
2016-08-03,22.187,22.503,22.097,22.503,1723769,0
2016-08-04,22.456,22.871,22.456,22.761,1286225,0
2016-08-05,22.797,23.017,22.666,22.712,1889886,0
2016-08-08,22.807,22.892,22.607,22.656,2324717,0
2016-08-09,22.656,22.797,22.493,22.683,1370394,0
2016-08-10,22.732,22.875,22.656,22.788,1200252,0
2016-08-11,22.867,23.218,22.806,22.942,2064401,0
2016-08-12,22.971,23.811,22.971,23.438,5096715,0
2016-08-15,23.4,23.428,23.066,23.2,2120686,0
2016-08-16,23.122,23.534,22.817,23.275,2720127,0
2016-08-17,23.285,23.457,23.171,23.352,2929196,0
2016-08-18,23.323,23.448,22.807,22.857,2227767,0
2016-08-19,22.77,23.113,22.702,22.952,1506428,0
2016-08-22,22.971,23.171,22.867,23.122,1513151,0
2016-08-23,23.142,23.39,23.113,23.39,1759477,0
2016-08-24,23.428,23.619,23.362,23.438,1450645,0
2016-08-25,23.438,23.552,23.304,23.352,1409970,0
2016-08-26,23.38,23.601,23.076,23.152,1432760,0
2016-08-29,23.218,23.438,23.171,23.428,2408428,0
2016-08-30,23.38,23.397,22.88,23.095,2593347,0
2016-08-31,22.044,22.112,19.641,20.67,19524289,0
2016-09-01,20.709,20.909,20.51,20.585,5216415,0
2016-09-02,20.641,20.776,20.395,20.66,3943159,0
2016-09-06,20.709,20.785,20.007,20.412,4423567,0
2016-09-07,20.48,20.919,20.307,20.832,4827550,0
2016-09-08,20.851,21.263,20.766,21.157,4127308,0
2016-09-09,21.005,21.042,20.804,20.937,3020965,0
2016-09-12,20.754,21.507,20.726,21.448,3376328,0
2016-09-13,21.294,21.41,21.217,21.333,3214018,0
2016-09-14,21.372,21.516,21.14,21.4,3012395,0
2016-09-15,21.294,21.641,21.149,21.584,2872835,0
2016-09-16,21.545,21.622,21.386,21.603,4687383,0
2016-09-19,21.65,21.68,21.4,21.554,1996801,0
2016-09-20,21.584,21.781,21.507,21.641,2042938,0
2016-09-21,21.622,22.171,21.622,22.017,2546842,0
2016-09-22,22.026,22.306,21.998,22.23,1333898,0
2016-09-23,22.075,22.379,22.017,22.258,1776361,0
2016-09-26,22.114,22.24,21.888,21.959,1792203,0
2016-09-27,22.036,22.124,21.854,21.93,1817846,0
2016-09-28,22.065,22.171,21.766,22.094,1998950,0
2016-09-29,22.046,22.21,21.766,21.834,1553199,0
2016-09-30,21.969,22.402,21.781,22.316,2318980,0
2016-10-03,22.23,22.402,21.989,21.998,1436307,0
2016-10-04,22.065,22.134,21.713,21.776,2242254,0
2016-10-05,21.824,22.124,21.796,22.056,1564835,0
2016-10-06,22.046,22.171,21.93,21.95,1419712,0
2016-10-07,22.026,22.046,21.718,21.834,2011497,0
2016-10-10,21.92,22.124,21.873,22.008,957233,0
2016-10-11,21.979,22.176,21.854,21.998,1296446,0
2016-10-12,21.979,22.22,21.95,22.181,1089195,0
2016-10-13,22.026,22.2,21.854,22.124,1031883,0
2016-10-14,22.181,22.471,22.181,22.24,1150258,0
2016-10-17,22.21,22.461,22.171,22.286,1600925,0
2016-10-18,22.442,22.442,22.2,22.258,1884868,0
2016-10-19,22.355,22.461,22.258,22.374,1423732,0
2016-10-20,22.336,22.471,22.263,22.452,2421010,0
2016-10-21,22.402,22.779,22.277,22.548,2185470,0
2016-10-24,22.691,22.867,22.615,22.644,2758289,0
2016-10-25,22.654,22.701,22.171,22.171,1895797,0
2016-10-26,22.181,22.374,21.969,21.969,1816114,0
2016-10-27,22.026,22.094,21.814,21.873,2272473,0
2016-10-28,21.863,22.119,21.757,21.911,2340484,0
2016-10-31,22.008,22.19,21.819,22.142,2736746,0
2016-11-01,22.23,22.306,21.458,21.545,1811411,0
2016-11-02,21.584,21.718,21.507,21.545,1907782,0
2016-11-03,21.603,21.708,21.313,21.372,1452399,0
2016-11-04,21.381,21.439,21.131,21.14,1643500,0
2016-11-07,21.429,21.594,21.149,21.237,2157431,0
2016-11-08,21.198,21.507,21.057,21.342,2247850,0
2016-11-09,20.937,20.937,20.152,20.532,6832627,0
2016-11-10,20.601,21.52,20.532,21.246,4587369,0
2016-11-11,21.131,22.166,21.053,22.008,3344395,0
2016-11-14,22.114,22.77,22.026,22.721,3744914,0
2016-11-15,22.779,23.097,22.595,23.039,2242304,0
2016-11-16,22.508,22.576,21.279,21.429,4551891,0
2016-11-17,21.429,22.258,21.294,22.2,3069344,0
2016-11-18,22.171,22.585,22.114,22.316,2363782,0
2016-11-21,22.392,22.765,22.346,22.412,2261802,0
2016-11-22,22.558,22.807,22.442,22.548,2299321,0
2016-11-23,22.538,23.014,22.508,22.827,1816867,0
2016-11-25,22.807,23.194,22.807,23.116,992131,0
2016-11-28,22.365,22.489,20.996,21.033,5479242,0
2016-11-29,21.121,21.805,20.9,21.574,3687846,0
2016-11-30,21.564,21.627,21.362,21.362,2794672,0
2016-12-01,21.41,21.6,21.079,21.206,2848537,0
2016-12-02,21.206,21.576,20.982,21.148,2099189,0
2016-12-05,21.148,21.576,21.022,21.556,3628701,0
2016-12-06,21.566,22.132,21.41,22.092,4186620,0
2016-12-07,22.14,22.979,22.092,22.725,6543444,0
2016-12-08,22.56,22.56,20.885,22.189,9542538,0
2016-12-09,22.16,22.453,21.79,22.346,4439062,0
2016-12-12,22.239,22.822,22.179,22.822,4933524,0
2016-12-13,22.792,23.231,22.628,22.637,6473453,0
2016-12-14,22.52,22.604,22.14,22.286,2525262,0
2016-12-15,22.393,22.657,22.267,22.481,1698741,0
2016-12-16,22.51,22.886,22.501,22.832,6309464,0
2016-12-19,22.802,22.881,22.374,22.588,1869345,0
2016-12-20,22.647,22.705,22.428,22.588,2228495,0
2016-12-21,22.54,22.764,22.481,22.598,1800666,0
2016-12-22,22.608,22.75,22.472,22.685,1596864,0
2016-12-23,22.657,22.715,22.51,22.667,2428577,0
2016-12-27,22.676,22.997,22.628,22.889,1500501,0
2016-12-28,22.889,22.939,22.598,22.676,2570235,0
2016-12-29,22.676,22.812,22.56,22.608,2804677,0
2016-12-30,22.628,22.628,22.296,22.383,1555785,0
2017-01-03,22.481,22.579,22.092,22.306,3394897,0
2017-01-04,22.316,22.802,22.316,22.783,1783872,0
2017-01-05,22.705,23.096,22.608,23.066,2008298,0
2017-01-06,23.123,23.387,22.822,23.368,2016695,0
2017-01-09,23.358,23.368,22.881,22.969,1683002,0
2017-01-10,23.086,23.29,22.886,23.026,2020295,0
2017-01-11,23.006,23.348,22.969,23.096,1191838,0
2017-01-12,23.026,23.133,22.623,23.123,1705796,0
2017-01-13,23.133,23.25,23.026,23.163,899141,0
2017-01-17,23.173,23.25,23.006,23.193,1470920,0
2017-01-18,23.3,23.368,22.949,23.036,1702044,0
2017-01-19,23.026,23.091,22.403,22.657,1351361,0
2017-01-20,22.715,22.822,22.443,22.53,1437115,0
2017-01-23,22.51,22.55,22.276,22.306,1295558,0
2017-01-24,22.316,22.71,22.248,22.501,1452419,0
2017-01-25,22.628,22.715,22.408,22.481,1747421,0
2017-01-26,22.55,22.647,22.239,22.296,1426790,0
2017-01-27,22.365,22.365,21.546,21.605,1792369,0
2017-01-30,21.546,21.546,21.171,21.323,2278662,0
2017-01-31,21.333,21.391,20.67,20.895,3139540,0
2017-02-01,20.982,20.982,20.496,20.543,3158003,0
2017-02-02,20.379,20.68,20.349,20.583,1729001,0
2017-02-03,20.641,20.895,20.573,20.865,1446973,0
2017-02-06,20.807,21.133,20.787,21.059,2252110,0
2017-02-07,21.05,21.129,20.71,20.933,2891893,0
2017-02-08,20.349,20.933,20.262,20.603,2529825,0
2017-02-09,20.631,20.914,20.426,20.553,2801618,0
2017-02-10,20.533,20.583,20.309,20.496,2439490,0
2017-02-13,20.68,20.797,20.232,20.301,2304169,0
2017-02-14,20.262,20.67,20.252,20.416,2337478,0
2017-02-15,20.416,20.583,19.989,20.252,5604336,0
2017-02-16,20.232,20.349,19.911,20.018,4208931,0
2017-02-17,19.96,20.028,19.863,19.97,4524297,0
2017-02-21,20.008,20.252,20.008,20.057,4189870,0
2017-02-22,20.028,20.067,19.731,19.746,3374652,0
2017-02-23,19.746,19.793,19.405,19.522,3531763,0
2017-02-24,19.415,19.706,19.327,19.522,6168639,0
2017-02-27,19.522,19.915,19.492,19.726,5186056,0
2017-02-28,19.716,20.174,19.658,20.018,5854997,0
2017-03-01,20.232,20.506,19.998,20.087,4770853,0
2017-03-02,20.115,20.174,19.872,20.105,4523189,0
2017-03-03,20.087,20.436,20.008,20.426,3340180,0
2017-03-06,20.476,20.7,20.184,20.416,4148164,0
2017-03-07,20.319,20.409,19.96,20.291,6164825,0
2017-03-08,22.209,23.709,22.014,23.309,18228312,0
2017-03-09,23.504,23.612,22.69,22.735,6020680,0
2017-03-10,22.971,23.452,22.911,23.324,5308841,0
2017-03-13,23.373,23.894,23.354,23.658,4544744,0
2017-03-14,23.619,23.874,23.531,23.629,3012778,0
2017-03-15,23.688,24.081,23.688,24.002,3878803,0
2017-03-16,24.002,24.14,23.811,23.846,2660758,0
2017-03-17,23.826,24.17,23.56,24.032,8038936,0
2017-03-20,23.983,23.992,23.403,23.462,4780081,0
2017-03-21,23.462,23.58,22.882,22.911,4525173,0
2017-03-22,22.911,22.971,22.7,22.951,2234161,0
2017-03-23,22.941,23.019,22.302,22.371,3354823,0
2017-03-24,22.469,22.469,21.998,22.036,2860529,0
2017-03-27,21.791,22.239,21.781,22.224,3105700,0
2017-03-28,22.126,22.636,22.017,22.587,5539378,0
2017-03-29,22.518,22.695,22.253,22.44,3333541,0
2017-03-30,22.41,22.823,22.262,22.793,3198147,0
2017-03-31,22.754,22.971,22.636,22.853,2756266,0
2017-04-03,22.853,23.064,22.425,22.783,2876812,0
2017-04-04,22.774,22.901,22.587,22.882,2748110,0
2017-04-05,22.921,22.961,22.558,22.558,3176959,0
2017-04-06,22.558,23.245,22.45,23.177,3648757,0
2017-04-07,23.127,23.187,22.823,22.999,2448572,0
2017-04-10,23.059,23.344,22.891,23.147,2395146,0
2017-04-11,23.127,23.315,22.996,23.207,3697628,0
2017-04-12,23.157,23.275,22.941,23.226,3234880,0
2017-04-13,23.207,23.334,23.069,23.099,1624116,0
2017-04-17,23.157,23.305,23.054,23.265,1235872,0
2017-04-18,23.187,23.59,23.147,23.403,2336562,0
2017-04-19,23.491,23.929,23.491,23.806,3779868,0
2017-04-20,23.874,24.073,23.157,23.236,5471739,0
2017-04-21,23.197,23.241,22.43,22.685,5897084,0
2017-04-24,22.981,23.3,22.759,23.207,3141975,0
2017-04-25,23.413,24.081,23.393,23.826,3405992,0
2017-04-26,23.884,24.391,23.403,23.482,5986063,0
2017-04-27,23.728,24.11,23.629,23.856,9513403,0
2017-04-28,23.738,24.386,23.658,24.366,3718289,0
2017-05-01,24.366,24.415,24.13,24.229,2265199,0
2017-05-02,24.278,24.445,24.204,24.366,3092035,0
2017-05-03,24.386,24.563,24.258,24.386,2368645,0
2017-05-04,24.396,24.814,24.268,24.729,2414440,0
2017-05-05,24.701,24.887,24.435,24.838,1779015,0
2017-05-08,24.799,24.985,24.729,24.838,3436328,0
2017-05-09,24.847,25.576,24.769,25.438,3440453,0
2017-05-10,25.398,26.077,25.28,26.047,2642346,0
2017-05-11,25.919,25.978,25.684,25.968,1937652,0
2017-05-12,25.909,26.233,25.767,26.125,2029920,0
2017-05-15,26.224,26.411,26.125,26.332,1962768,0
2017-05-16,26.233,26.459,24.661,24.749,5130827,0
2017-05-17,24.593,24.897,24.489,24.651,2991123,0
2017-05-18,24.671,24.985,24.573,24.857,2515195,0
2017-05-19,24.936,25.26,24.897,25.212,1907658,0
2017-05-22,25.31,25.467,25.202,25.368,1666517,0
2017-05-23,25.438,25.448,25.152,25.31,1184451,0
2017-05-24,25.378,25.566,25.251,25.458,1875834,0
2017-05-25,25.604,25.9,25.476,25.614,1576333,0
2017-05-26,25.624,25.772,25.476,25.664,1201345,0
2017-05-30,25.556,25.949,25.556,25.84,1682926,0
2017-05-31,25.86,26.135,25.698,26.086,2067303,0
2017-06-01,26.106,26.794,26.027,26.725,1907067,0
2017-06-02,26.833,26.892,26.411,26.431,1574702,0
2017-06-05,26.431,26.617,26.233,26.313,1835062,0
2017-06-06,26.233,26.233,25.909,25.909,1971812,0
2017-06-07,25.949,26.008,25.581,25.909,2297323,0
2017-06-08,25.968,25.998,25.693,25.929,1529446,0
2017-06-09,25.89,26.027,25.614,25.742,1395090,0
2017-06-12,25.566,26.017,25.566,25.988,2107641,0
2017-06-13,26.125,26.661,26.037,26.529,4677386,0
2017-06-14,28.563,29.379,28.081,28.632,15703973,0
2017-06-15,28.544,29.507,28.377,29.497,5932919,0
2017-06-16,29.467,29.566,29.29,29.409,4953142,0
2017-06-19,29.507,30.244,29.35,30.097,3102563,0
2017-06-20,29.989,29.998,29.448,29.595,5481830,0
2017-06-21,29.714,30.735,29.625,30.606,5818234,0
2017-06-22,30.586,30.982,30.432,30.863,2564876,0
2017-06-23,30.754,31.101,30.636,30.963,4540704,0
2017-06-26,30.972,31.178,30.903,31.032,2272491,0
2017-06-27,31.072,31.319,31.052,31.052,2830340,0
2017-06-28,31.25,31.27,30.27,30.457,6729022,0
2017-06-29,30.536,30.933,30.239,30.596,4886425,0
2017-06-30,30.715,31.106,30.477,30.626,5261028,0
2017-07-03,30.774,31.344,30.685,30.774,1538034,0
2017-07-05,30.725,31.408,30.368,30.754,4310886,0
2017-07-06,30.536,31.116,30.517,30.992,5069395,0
2017-07-07,31.081,31.185,30.645,31.081,2894917,0
2017-07-10,31.062,31.19,30.675,31.042,2521008,0
2017-07-11,31.052,31.2,30.779,31.032,3376894,0
2017-07-12,31.2,31.309,31.072,31.22,1904892,0
2017-07-13,31.24,31.299,30.903,30.963,2691978,0
2017-07-14,30.923,30.943,30.19,30.249,2146039,0
2017-07-17,30.219,30.393,29.992,30.031,2842793,0
2017-07-18,30.031,30.239,29.813,30.071,3118438,0
2017-07-19,30.2,30.467,29.902,30.001,2959435,0
2017-07-20,29.942,30.507,29.868,30.309,2172387,0
2017-07-21,30.249,30.249,29.459,29.526,3065124,0
2017-07-24,29.476,29.734,29.397,29.506,2529235,0
2017-07-25,29.575,30.15,29.506,29.942,2703312,0
2017-07-26,30.021,30.071,29.585,29.902,1905534,0
2017-07-27,29.972,30.14,29.724,30.13,2284102,0
2017-07-28,30.071,30.175,29.932,29.952,1703649,0
2017-07-31,30.011,30.239,29.878,30.219,1795089,0
2017-08-01,30.289,30.442,29.992,30.338,2283126,0
2017-08-02,30.418,30.418,29.863,30.19,1692765,0
2017-08-03,30.229,30.408,30.101,30.259,2228246,0
2017-08-04,30.279,30.431,29.779,29.813,2812267,0
2017-08-07,29.843,30.115,29.604,29.952,2195723,0
2017-08-08,29.922,30.11,29.684,30.031,1598526,0
2017-08-09,29.942,30.695,29.942,30.616,2615998,0
2017-08-10,30.517,30.591,30.096,30.348,2919034,0
2017-08-11,30.16,30.581,29.987,30.418,1633210,0
2017-08-14,30.576,31.072,30.576,30.982,1349968,0
2017-08-15,31.081,31.507,30.953,31.2,2453992,0
2017-08-16,31.21,31.498,30.437,30.457,2720133,0
2017-08-17,30.437,30.457,29.793,29.922,3629122,0
2017-08-18,29.892,29.912,29.506,29.506,2414725,0
2017-08-21,29.546,29.674,29.357,29.457,2333918,0
2017-08-22,29.476,30.091,29.447,29.962,2318478,0
2017-08-23,29.853,30.338,29.793,29.793,1937061,0
2017-08-24,29.833,30.319,29.833,30.16,1987513,0
2017-08-25,30.19,30.279,29.417,29.437,1618826,0
2017-08-28,29.516,29.645,28.832,29.338,3108039,0
2017-08-29,29.09,29.268,28.882,28.961,3646340,0
2017-08-30,26.752,27.485,26.316,26.563,8506425,0
2017-08-31,26.504,26.682,26.296,26.494,6163026,0
2017-09-01,26.603,26.757,26.335,26.524,3628960,0
2017-09-05,26.395,26.563,26.048,26.147,2607475,0
2017-09-06,26.177,26.177,25.662,25.761,4470475,0
2017-09-07,25.761,25.999,25.216,25.454,2878650,0
2017-09-08,25.434,25.85,25.335,25.84,2139976,0
2017-09-11,25.781,26.276,25.672,25.85,3046795,0
2017-09-12,25.87,26.56,25.86,26.55,2774770,0
2017-09-13,26.5,26.82,25.86,25.97,2813835,0
2017-09-14,25.87,26.515,25.87,26.44,2502575,0
2017-09-15,26.4,26.42,25.53,25.88,3107326,0
2017-09-18,25.91,26.09,25.66,25.98,2516382,0
2017-09-19,26.07,26.18,25.825,26.16,3447735,0
2017-09-20,26.05,26.24,25.97,26.21,2400002,0
2017-09-21,26.12,26.22,25.86,26.21,2346193,0
2017-09-22,26.19,26.805,26.11,26.75,2653183,0
2017-09-25,26.63,26.82,25.78,26.21,3182339,0
2017-09-26,26.25,26.57,25.99,26.36,3587072,0
2017-09-27,26.48,26.89,26.41,26.69,2631282,0
2017-09-28,26.73,27.26,26.66,27.24,2351211,0
2017-09-29,27.18,27.2,26.415,26.48,2163762,0
2017-10-02,26.39,26.93,26.21,26.39,3414213,0
2017-10-03,26.41,26.61,26.135,26.59,1894473,0
2017-10-04,26.7,26.72,25.58,25.7,3029877,0
2017-10-05,25.66,25.74,24.635,24.68,4584191,0
2017-10-06,24.7,25.15,24.7,24.86,3610571,0
2017-10-09,24.85,25.415,24.81,25.36,2122574,0
2017-10-10,25.41,25.72,25.24,25.71,2875349,0
2017-10-11,25.62,25.66,25.33,25.61,3300874,0
2017-10-12,25.56,26,25.49,25.75,2328857,0
2017-10-13,25.66,25.7,24.97,25.2,1687370,0
2017-10-16,25.21,25.51,25.15,25.33,1653116,0
2017-10-17,25.39,25.4432,24.755,24.84,2603977,0
2017-10-18,25,25.27,24.99,25.04,1402552,0
2017-10-19,25,25.59,24.92,25.55,1567071,0
2017-10-20,25.66,26.03,25.5,25.72,1817983,0
2017-10-23,25.82,26.34,25.73,26.25,2500076,0
2017-10-24,26.21,26.56,26.2,26.41,2315162,0
2017-10-25,26.34,26.37,25.86,25.94,2996368,0
2017-10-26,26.05,26.56,25.98,26.51,1976348,0
2017-10-27,26.51,26.51,26.08,26.27,1869975,0
2017-10-30,26.25,26.31,25.21,25.3,2464224,0
2017-10-31,25.26,25.26,24.585,24.74,2831794,0
2017-11-01,24.81,24.83,24.19,24.49,2503572,0
2017-11-02,24.55,24.599,23.63,23.86,3883418,0
2017-11-03,23.76,24.4,23.5946,24.06,2352877,0
2017-11-06,24.08,24.48,23.92,24.34,2067575,0
2017-11-07,24.45,24.51,23.77,24.02,2076806,0
2017-11-08,24.12,25.35,23.99,25.25,3135210,0
2017-11-09,25,25.56,24.86,25.4,3104081,0
2017-11-10,25.31,26.04,24.99,25.08,4449495,0
