Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,1.935,2.0979,1.935,2.0979,852477,0
1987-11-06,2.1405,2.1491,2.0979,2.0979,476166,0
1987-11-09,2.0891,2.0979,2.055,2.0891,686395,0
1987-11-10,2.0723,2.0723,2.0205,2.0205,463551,0
1987-11-11,2.0205,2.2091,2.0205,2.1491,647502,0
1987-11-12,2.2176,2.2519,2.1663,2.1747,982819,0
1987-11-13,2.1834,2.192,2.1834,2.192,141904,0
1987-11-16,2.2691,2.3031,2.2091,2.2691,310086,0
1987-11-17,2.2091,2.2348,2.1663,2.2348,704264,0
1987-11-18,2.2348,2.2519,2.1663,2.2005,549746,0
1987-11-19,2.1405,2.192,2.1405,2.1663,754720,0
1987-11-20,2.1575,2.1575,2.1491,2.1575,517163,0
1987-11-23,2.1491,2.1663,2.1491,2.1575,468807,0
1987-11-24,2.1747,2.2432,2.1747,2.2091,237556,0
1987-11-25,2.1834,2.2947,2.1747,2.2602,352131,0
1987-11-27,2.2602,2.286,2.2602,2.2602,63069,0
1987-11-30,2.2432,2.2519,2.1663,2.1747,625427,0
1987-12-01,2.1663,2.1834,2.1575,2.1834,972309,0
1987-12-02,2.2091,2.2262,2.1575,2.1834,248071,0
1987-12-03,2.1663,2.1747,2.1405,2.1405,812532,0
1987-12-04,2.115,2.1747,2.0891,2.1747,2451259,0
1987-12-07,2.1405,2.1747,2.1405,2.1575,359492,0
1987-12-08,2.1834,2.2519,2.1663,2.2348,302727,0
1987-12-09,2.2176,2.2602,2.2091,2.2432,178695,0
1987-12-10,2.2262,2.2691,2.1663,2.2091,198663,0
1987-12-11,2.2091,2.2091,2.1663,2.1834,153468,0
1987-12-14,2.2005,2.2091,2.1747,2.1834,405739,0
1987-12-15,2.2091,2.2262,2.1491,2.1491,508752,0
1987-12-16,2.2091,2.2091,2.1663,2.1663,344774,0
1987-12-17,2.1491,2.2091,2.1491,2.1747,291164,0
1987-12-18,2.1405,2.2091,2.1405,2.2091,500344,0
1987-12-21,2.2005,2.3203,2.2005,2.3203,737901,0
1987-12-22,2.3203,2.3462,2.3031,2.3375,339519,0
1987-12-23,2.3203,2.432,2.3203,2.4058,228097,0
1987-12-24,2.4058,2.4147,2.3973,2.4147,211279,0
1987-12-28,2.4058,2.4058,2.3203,2.3462,428864,0
1987-12-29,2.3289,2.3289,2.2262,2.2947,547646,0
1987-12-30,2.2691,2.3801,2.2691,2.3801,726336,0
1987-12-31,2.3375,2.4147,2.3203,2.3973,193411,0
1988-01-04,2.3888,2.4487,2.3888,2.4058,436224,0
1988-01-05,2.4147,2.4228,2.3888,2.3888,223894,0
1988-01-06,2.3631,2.3801,2.3462,2.3801,350029,0
1988-01-07,2.3547,2.3973,2.3031,2.3973,155571,0
1988-01-08,2.3547,2.3801,2.3203,2.3375,179746,0
1988-01-11,2.286,2.3031,2.2432,2.286,359492,0
1988-01-12,2.286,2.3031,2.2432,2.2432,316395,0
1988-01-13,2.2348,2.286,2.2348,2.286,314291,0
1988-01-14,2.3203,2.3203,2.2091,2.2091,495088,0
1988-01-15,2.2262,2.286,2.2262,2.286,83040,0
1988-01-18,2.2691,2.2947,2.2691,2.286,168183,0
1988-01-19,2.286,2.2947,2.286,2.286,156621,0
1988-01-20,2.2602,2.2602,2.2348,2.2519,1334950,0
1988-01-21,2.3203,2.3203,2.2602,2.2602,257530,0
1988-01-22,2.2432,2.2691,2.2262,2.2691,88296,0
1988-01-25,2.2947,2.3203,2.2602,2.2602,183949,0
1988-01-26,2.2602,2.2602,2.1834,2.1834,290114,0
1988-01-27,2.2091,2.2348,2.2005,2.2091,388923,0
1988-01-28,2.2005,2.2176,2.1834,2.2005,153468,0
1988-01-29,2.2005,2.2348,2.2005,2.2091,100910,0
1988-02-01,2.2262,2.2602,2.2262,2.2348,290114,0
1988-02-02,2.2348,2.2602,2.2348,2.2519,313240,0
1988-02-03,2.2432,2.3031,2.2432,2.286,253326,0
1988-02-04,2.3031,2.3117,2.2947,2.3031,138751,0
1988-02-05,2.2947,2.2947,2.2432,2.2432,253326,0
1988-02-08,2.2432,2.2432,2.2262,2.2348,109318,0
1988-02-09,2.2348,2.2519,2.2262,2.2519,182900,0
1988-02-10,2.2348,2.286,2.2176,2.286,466708,0
1988-02-11,2.3031,2.3203,2.286,2.286,58865,0
1988-02-12,2.3031,2.3462,2.286,2.3117,188157,0
1988-02-16,2.2947,2.3462,2.286,2.3203,363694,0
1988-02-17,2.3031,2.3375,2.3031,2.3203,531879,0
1988-02-18,2.3375,2.3462,2.3375,2.3462,1003839,0
1988-02-19,2.3462,2.3631,2.3375,2.3462,312188,0
1988-02-22,2.3462,2.3888,2.3462,2.3888,404687,0
1988-02-23,2.3717,2.483,2.3631,2.4228,666422,0
1988-02-24,2.4228,2.4487,2.4147,2.4228,347927,0
1988-02-25,2.4147,2.4573,2.4147,2.4487,1346511,0
1988-02-26,2.4573,2.4659,2.44,2.4487,571818,0
1988-02-29,2.44,2.4659,2.44,2.4659,113524,0
1988-03-01,2.4659,2.4659,2.4228,2.4487,208128,0
1988-03-02,2.4228,2.4573,2.4228,2.4228,252275,0
1988-03-03,2.4228,2.4228,2.3973,2.4058,505600,0
1988-03-04,2.4058,2.4228,2.3973,2.3973,321647,0
1988-03-07,2.4058,2.4147,2.3717,2.3888,421507,0
1988-03-08,2.3631,2.4228,2.3631,2.4058,607559,0
1988-03-09,2.4228,2.5258,2.4228,2.5258,802024,0
1988-03-10,2.5258,2.5686,2.5258,2.5258,255430,0
1988-03-11,2.5258,2.5344,2.483,2.5258,315345,0
1988-03-14,2.5429,2.5601,2.5258,2.5601,426764,0
1988-03-15,2.5686,2.62,2.5601,2.5943,448837,0
1988-03-16,2.5858,2.6797,2.5858,2.6715,547646,0
1988-03-17,2.6715,2.7398,2.6715,2.7398,918696,0
1988-03-18,2.7398,2.7484,2.7141,2.7141,682192,0
1988-03-21,2.6886,2.7057,2.6625,2.6886,443581,0
1988-03-22,2.6715,2.6715,2.6457,2.6625,113524,0
1988-03-23,2.6457,2.6457,2.6115,2.6115,85146,0
1988-03-24,2.62,2.62,2.5601,2.5773,121932,0
1988-03-25,2.5858,2.5858,2.5601,2.5773,157671,0
1988-03-28,2.5601,2.5601,2.5001,2.509,388923,0
1988-03-29,2.509,2.5516,2.509,2.5344,268039,0
1988-03-30,2.5429,2.5516,2.5001,2.5001,218636,0
1988-03-31,2.4917,2.5258,2.4659,2.509,163978,0
1988-04-04,2.5001,2.5001,2.483,2.5001,221790,0
1988-04-05,2.5001,2.509,2.483,2.483,291164,0
1988-04-06,2.483,2.483,2.44,2.4659,1595633,0
1988-04-07,2.4659,2.5258,2.4487,2.5258,999636,0
1988-04-08,2.5258,2.5344,2.509,2.5344,181845,0
1988-04-11,2.5344,2.5601,2.5258,2.5258,414150,0
1988-04-12,2.5258,2.5258,2.5001,2.5258,546593,0
1988-04-13,2.5344,2.5344,2.509,2.5344,230200,0
1988-04-14,2.509,2.5429,2.5001,2.5258,157671,0
1988-04-15,2.5258,2.5344,2.5001,2.5001,566564,0
1988-04-18,2.5001,2.509,2.483,2.5001,406793,0
1988-04-19,2.4917,2.4917,2.44,2.44,260684,0
1988-04-20,2.44,2.4487,2.4058,2.4147,539236,0
1988-04-21,2.3973,2.4228,2.3973,2.4058,435172,0
1988-04-22,2.3973,2.3973,2.3717,2.3717,240710,0
1988-04-25,2.3717,2.3801,2.3289,2.3547,174486,0
1988-04-26,2.3547,2.3717,2.3547,2.3631,247018,0
1988-04-27,2.3801,2.3801,2.3547,2.3547,319548,0
1988-04-28,2.3717,2.3801,2.3462,2.3801,746311,0
1988-04-29,2.3801,2.3888,2.3717,2.3888,374205,0
1988-05-02,2.3888,2.44,2.3801,2.4058,361594,0
1988-05-03,2.44,2.4487,2.3801,2.3888,242811,0
1988-05-04,2.4147,2.4487,2.3888,2.4487,377361,0
1988-05-05,2.4228,2.4228,2.3888,2.3888,95653,0
1988-05-06,2.4228,2.4228,2.3888,2.3888,285914,0
1988-05-09,2.3717,2.3717,2.3117,2.3462,383664,0
1988-05-10,2.3717,2.3717,2.3117,2.3203,347927,0
1988-05-11,2.3031,2.3547,2.2776,2.3289,897677,0
1988-05-12,2.3547,2.3973,2.3547,2.3801,204974,0
1988-05-13,2.3801,2.4147,2.3801,2.3973,195514,0
1988-05-16,2.4058,2.44,2.3888,2.3888,401537,0
1988-05-17,2.3973,2.3973,2.3289,2.3631,403637,0
1988-05-18,2.3547,2.3631,2.3203,2.3203,314291,0
1988-05-19,2.3289,2.3462,2.2776,2.2776,505600,0
1988-05-20,2.3031,2.3289,2.3031,2.3289,520316,0
1988-05-23,2.3289,2.3289,2.3031,2.3203,930258,0
1988-05-24,2.3289,2.3801,2.3117,2.3547,400484,0
1988-05-25,2.3801,2.4058,2.3801,2.3888,63069,0
1988-05-26,2.3801,2.4058,2.3801,2.3801,96706,0
1988-05-27,2.3973,2.4058,2.3631,2.3631,148215,0
1988-05-31,2.3631,2.3973,2.3631,2.3973,148215,0
1988-06-01,2.3801,2.3888,2.3547,2.3631,453041,0
1988-06-02,2.3888,2.44,2.3801,2.3801,470911,0
1988-06-03,2.3547,2.3631,2.3547,2.3547,389973,0
1988-06-06,2.3801,2.3801,2.3462,2.3547,168183,0
1988-06-07,2.3462,2.3801,2.3462,2.3547,326904,0
1988-06-08,2.3631,2.44,2.3462,2.432,435172,0
1988-06-09,2.4228,2.44,2.3973,2.3973,395227,0
1988-06-10,2.4058,2.4228,2.3973,2.4058,363694,0
1988-06-13,2.3973,2.3973,2.3801,2.3801,152414,0
1988-06-14,2.3888,2.4659,2.3888,2.4228,537135,0
1988-06-15,2.44,2.483,2.44,2.4744,178695,0
1988-06-16,2.4744,2.509,2.44,2.44,214434,0
1988-06-17,2.4659,2.4744,2.44,2.44,134542,0
1988-06-20,2.4659,2.4659,2.4228,2.44,107214,0
1988-06-21,2.432,2.4487,2.4058,2.4228,139802,0
1988-06-22,2.4058,2.4917,2.4058,2.4917,517163,0
1988-06-23,2.483,2.5173,2.4744,2.5173,165030,0
1988-06-24,2.5173,2.5344,2.4917,2.4917,142955,0
1988-06-27,2.4744,2.5001,2.44,2.44,213380,0
1988-06-28,2.4659,2.483,2.4487,2.4487,99855,0
1988-06-29,2.4487,2.5258,2.4487,2.5173,531879,0
1988-06-30,2.5173,2.5344,2.4917,2.4917,583382,0
1988-07-01,2.4917,2.5173,2.4917,2.509,354234,0
1988-07-05,2.5173,2.5173,2.4917,2.5173,134542,0
1988-07-06,2.5344,2.5344,2.483,2.4917,1084778,0
1988-07-07,2.4917,2.509,2.483,2.483,84091,0
1988-07-08,2.483,2.5001,2.4744,2.5001,272243,0
1988-07-11,2.5001,2.5001,2.483,2.4917,279601,0
1988-07-12,2.483,2.4917,2.44,2.4659,454094,0
1988-07-13,2.4659,2.4659,2.4147,2.4147,609661,0
1988-07-14,2.432,2.44,2.4058,2.44,771539,0
1988-07-15,2.4659,2.4744,2.4487,2.4744,91448,0
1988-07-18,2.483,2.509,2.4659,2.483,80938,0
1988-07-19,2.4659,2.4744,2.4659,2.4659,281708,0
1988-07-20,2.4487,2.483,2.4487,2.483,198663,0
1988-07-21,2.5001,2.5173,2.483,2.5173,206023,0
1988-07-22,2.5001,2.5344,2.4917,2.5258,589689,0
1988-07-25,2.5516,2.5773,2.5173,2.5173,855625,0
1988-07-26,2.5173,2.5516,2.509,2.5344,213380,0
1988-07-27,2.5173,2.5344,2.509,2.5173,162926,0
1988-07-28,2.5173,2.5601,2.5173,2.5173,290114,0
1988-07-29,2.5173,2.6372,2.509,2.6115,335314,0
1988-08-01,2.6115,2.6544,2.6115,2.6372,519263,0
1988-08-02,2.6372,2.6797,2.6372,2.6715,673781,0
1988-08-03,2.6544,2.6544,2.5943,2.5943,686395,0
1988-08-04,2.5858,2.5858,2.5344,2.5516,557106,0
1988-08-05,2.5258,2.5516,2.5173,2.5516,148215,0
1988-08-08,2.5344,2.5601,2.5173,2.5601,306933,0
1988-08-09,2.5601,2.5601,2.5258,2.5516,455145,0
1988-08-10,2.5258,2.5601,2.5173,2.5258,216534,0
1988-08-11,2.5516,2.5516,2.5344,2.5344,193411,0
1988-08-12,2.5344,2.5601,2.5258,2.5344,258578,0
1988-08-15,2.5344,2.5773,2.5344,2.5601,231251,0
1988-08-16,2.5344,2.5601,2.5344,2.5516,302727,0
1988-08-17,2.5516,2.5601,2.5344,2.5344,395227,0
1988-08-18,2.5601,2.5773,2.5344,2.5344,120881,0
1988-08-19,2.5344,2.5516,2.5344,2.5344,399436,0
1988-08-22,2.5344,2.5344,2.509,2.509,360543,0
1988-08-23,2.483,2.509,2.44,2.4573,206023,0
1988-08-24,2.4744,2.5516,2.44,2.5429,290114,0
1988-08-25,2.5429,2.5429,2.4744,2.5173,422559,0
1988-08-26,2.5001,2.5173,2.5001,2.509,24177,0
1988-08-29,2.5001,2.5258,2.5001,2.5173,39943,0
1988-08-30,2.5001,2.5344,2.5001,2.5173,185000,0
1988-08-31,2.5344,2.5344,2.5173,2.5173,210228,0
1988-09-01,2.5173,2.5173,2.4744,2.509,316395,0
1988-09-02,2.5173,2.5344,2.509,2.5344,187101,0
1988-09-06,2.5429,2.5773,2.5429,2.5601,139802,0
1988-09-07,2.5429,2.5773,2.5429,2.5773,151366,0
1988-09-08,2.5516,2.5858,2.5516,2.5858,137700,0
1988-09-09,2.5773,2.5858,2.5773,2.5773,311139,0
1988-09-12,2.5601,2.5943,2.5601,2.5858,167130,0
1988-09-13,2.5601,2.5943,2.5601,2.5943,188157,0
1988-09-14,2.6115,2.6457,2.5943,2.62,304831,0
1988-09-15,2.62,2.6372,2.5858,2.6115,782050,0
1988-09-16,2.6115,2.6285,2.6115,2.6115,383664,0
1988-09-19,2.6285,2.6797,2.62,2.6715,80938,0
1988-09-20,2.6285,2.6625,2.62,2.6625,247018,0
1988-09-21,2.6372,2.6715,2.6372,2.6457,670629,0
1988-09-22,2.6457,2.6715,2.6285,2.6715,334262,0
1988-09-23,2.6625,2.6715,2.6457,2.6457,139802,0
1988-09-26,2.6457,2.6797,2.6457,2.6457,1230886,0
1988-09-27,2.6715,2.6715,2.6372,2.6457,877702,0
1988-09-28,2.6457,2.6457,2.6285,2.6457,480369,0
1988-09-29,2.6372,2.6457,2.6285,2.6457,395227,0
1988-09-30,2.6715,2.6797,2.6457,2.6457,624379,0
1988-10-03,2.6285,2.6285,2.6115,2.6285,114574,0
1988-10-04,2.6285,2.6372,2.6115,2.6372,342672,0
1988-10-05,2.62,2.6797,2.62,2.6285,581282,0
1988-10-06,2.6285,2.6372,2.62,2.62,512959,0
1988-10-07,2.6372,2.6715,2.62,2.6715,523468,0
1988-10-10,2.6715,2.6886,2.6457,2.6797,430969,0
1988-10-11,2.6797,2.6886,2.6715,2.6715,664321,0
1988-10-12,2.6886,2.7057,2.6457,2.7057,2481746,0
1988-10-13,2.7057,2.7229,2.6971,2.7141,122982,0
1988-10-14,2.7057,2.7229,2.6971,2.7057,91448,0
1988-10-17,2.7229,2.7229,2.7057,2.7141,62017,0
1988-10-18,2.7141,2.7484,2.7141,2.7484,280656,0
1988-10-19,2.7398,2.7484,2.7229,2.7229,208128,0
1988-10-20,2.7229,2.7484,2.7229,2.7398,44148,0
1988-10-21,2.7571,2.7742,2.7571,2.7655,193411,0
1988-10-24,2.7655,2.8167,2.7655,2.7826,307985,0
1988-10-25,2.7912,2.7912,2.7655,2.7655,180795,0
1988-10-26,2.7655,2.7655,2.7057,2.7229,266988,0
1988-10-27,2.6971,2.7229,2.6886,2.7229,261735,0
1988-10-28,2.7057,2.7141,2.6797,2.6797,80938,0
1988-10-31,2.6457,2.6886,2.6457,2.6797,580231,0
1988-11-01,2.6625,2.6797,2.6457,2.6715,120881,0
1988-11-02,2.6715,2.6797,2.6625,2.6625,127186,0
1988-11-03,2.6457,2.6715,2.6285,2.6625,446736,0
1988-11-04,2.6457,2.6625,2.6372,2.6625,460400,0
1988-11-07,2.6625,2.6625,2.6115,2.6115,279601,0
1988-11-08,2.6115,2.6285,2.6029,2.6285,170283,0
1988-11-09,2.6285,2.6285,2.5773,2.5773,423610,0
1988-11-10,2.5516,2.5601,2.5258,2.5429,244913,0
1988-11-11,2.5429,2.5601,2.5258,2.5601,51504,0
1988-11-14,2.5516,2.6029,2.5516,2.5858,241761,0
1988-11-15,2.5943,2.6115,2.5943,2.6115,69375,0
1988-11-16,2.6115,2.6372,2.6115,2.6285,539236,0
1988-11-17,2.6457,2.6457,2.6115,2.6285,454094,0
1988-11-18,2.6285,2.6457,2.62,2.6285,244913,0
1988-11-21,2.6285,2.6457,2.6285,2.6372,139802,0
1988-11-22,2.62,2.7057,2.62,2.6886,532928,0
1988-11-23,2.7057,2.7229,2.7057,2.7057,256476,0
1988-11-25,2.7057,2.7057,2.6971,2.6971,225996,0
1988-11-28,2.6971,2.6971,2.6625,2.6971,77782,0
1988-11-29,2.6715,2.6715,2.6544,2.6625,86194,0
1988-11-30,2.6457,2.6971,2.6457,2.6971,70428,0
1988-12-01,2.6971,2.7057,2.6886,2.6971,132443,0
1988-12-02,2.6715,2.6971,2.6715,2.6715,130342,0
1988-12-05,2.6715,2.6715,2.6625,2.6715,286959,0
1988-12-06,2.6544,2.7141,2.6544,2.7057,443581,0
1988-12-07,2.7057,2.7311,2.7057,2.7057,135598,0
1988-12-08,2.7057,2.7229,2.6971,2.7057,264885,0
1988-12-09,2.7057,2.7141,2.7057,2.7057,83040,0
1988-12-12,2.7229,2.7229,2.7141,2.7141,336366,0
1988-12-13,2.7057,2.7229,2.7057,2.7229,155571,0
1988-12-14,2.7057,2.7141,2.6971,2.6971,271194,0
1988-12-15,2.6971,2.7229,2.6971,2.7229,466708,0
1988-12-16,2.7311,2.7398,2.6971,2.7141,264885,0
1988-12-19,2.7057,2.7141,2.6971,2.6971,200770,0
1988-12-20,2.7057,2.7229,2.7057,2.7141,319548,0
1988-12-21,2.7229,2.7484,2.7057,2.7398,70428,0
1988-12-22,2.7229,2.7655,2.7229,2.7655,418354,0
1988-12-23,2.7826,2.7912,2.7655,2.7912,178695,0
1988-12-27,2.7826,2.7997,2.7826,2.7912,60965,0
1988-12-28,2.7997,2.7997,2.7912,2.7997,21020,0
1988-12-29,2.8167,2.8167,2.7997,2.7997,268039,0
1988-12-30,2.7997,2.8595,2.7912,2.8427,466708,0
1989-01-03,2.8427,2.8514,2.8257,2.8514,338466,0
1989-01-04,2.8514,2.8682,2.8427,2.8427,433070,0
1989-01-05,2.8427,2.8595,2.8167,2.8167,209179,0
1989-01-06,2.8167,2.8595,2.8167,2.8427,330058,0
1989-01-09,2.8427,2.8595,2.8257,2.8514,363694,0
1989-01-10,2.8514,2.894,2.8514,2.8682,416251,0
1989-01-11,2.8682,2.8854,2.8595,2.8595,478275,0
1989-01-12,2.8682,2.8769,2.8595,2.8769,334262,0
1989-01-13,2.8854,2.8854,2.8514,2.8514,613865,0
1989-01-16,2.8257,2.8595,2.8257,2.8514,375258,0
1989-01-17,2.8514,2.8595,2.8427,2.8514,264885,0
1989-01-18,2.8595,2.894,2.8514,2.894,193411,0
1989-01-19,2.9027,2.9027,2.8769,2.894,357387,0
1989-01-20,2.894,2.9197,2.894,2.894,383664,0
1989-01-23,2.8854,2.9197,2.8854,2.9027,216534,0
1989-01-24,2.894,2.894,2.8769,2.8769,516109,0
1989-01-25,2.8682,2.9538,2.8682,2.9365,689551,0
1989-01-26,2.9365,2.9966,2.9365,2.9538,692699,0
1989-01-27,2.9628,2.9966,2.9628,2.9883,581282,0
1989-01-30,2.971,3.014,2.9284,2.9284,855625,0
1989-01-31,2.9365,2.9628,2.9284,2.9538,270142,0
1989-02-01,2.9455,2.9966,2.9455,2.9883,479320,0
1989-02-02,2.9966,3.0054,2.971,2.971,414150,0
1989-02-03,2.971,3.0054,2.9538,3.0054,625427,0
1989-02-06,3.0054,3.014,2.9966,3.014,139802,0
1989-02-07,3.014,3.0225,3.0054,3.0225,191309,0
1989-02-08,3.014,3.0825,3.014,3.0653,939719,0
1989-02-09,3.0481,3.0481,3.0313,3.0481,161875,0
1989-02-10,3.0653,3.0653,3.0313,3.0395,166080,0
1989-02-13,3.0225,3.0225,3.014,3.014,656963,0
1989-02-14,3.0054,3.0395,3.0054,3.0313,524520,0
1989-02-15,3.0313,3.0313,2.9966,3.014,610714,0
1989-02-16,3.0225,3.0225,2.9883,2.9883,451990,0
1989-02-17,2.9883,2.9883,2.971,2.971,445685,0
1989-02-21,2.9628,2.9628,2.9284,2.9365,196563,0
1989-02-22,2.9284,2.9365,2.9027,2.9197,460400,0
1989-02-23,2.9197,2.9628,2.9197,2.9538,465658,0
1989-02-24,2.9538,2.971,2.9538,2.9538,192358,0
1989-02-27,2.9538,2.971,2.9538,2.9538,113524,0
1989-02-28,2.9284,2.9538,2.9111,2.9455,286959,0
1989-03-01,2.9538,2.971,2.9284,2.9284,2317767,0
1989-03-02,2.9111,2.9455,2.9111,2.9197,178695,0
1989-03-03,2.9197,2.9794,2.9197,2.971,341621,0
1989-03-06,2.9628,2.971,2.9538,2.971,92501,0
1989-03-07,2.971,2.9794,2.9538,2.971,110373,0
1989-03-08,2.9794,2.9966,2.971,2.9883,618067,0
1989-03-09,2.9794,2.9966,2.9794,2.9966,56760,0
1989-03-10,2.9794,3.0225,2.9794,3.0054,126138,0
1989-03-13,3.0054,3.0313,2.9966,3.0225,433070,0
1989-03-14,2.9966,3.0313,2.9966,3.0313,361594,0
1989-03-15,3.0313,3.0481,3.0313,3.0313,727389,0
1989-03-16,3.0313,3.0909,3.0313,3.0653,259632,0
1989-03-17,3.0909,3.1082,3.0481,3.0567,529776,0
1989-03-20,3.0481,3.0481,3.0225,3.0481,239662,0
1989-03-21,3.0481,3.0481,3.0225,3.0313,420456,0
1989-03-22,3.0313,3.0567,3.0313,3.0481,189206,0
1989-03-23,3.0481,3.0653,3.0395,3.0567,432020,0
1989-03-27,3.0481,3.0653,3.0481,3.0567,260684,0
1989-03-28,3.0653,3.0909,3.0481,3.0653,135598,0
1989-03-29,3.0737,3.0909,3.0653,3.0653,529776,0
1989-03-30,3.0567,3.0909,3.0567,3.0909,273296,0
1989-03-31,3.0909,3.0909,3.0653,3.0909,188157,0
1989-04-03,3.0653,3.1082,3.0653,3.0993,344774,0
1989-04-04,3.0909,3.0909,3.0395,3.0653,428864,0
1989-04-05,3.0481,3.0737,3.0481,3.0481,119829,0
1989-04-06,3.0481,3.0993,3.0481,3.0909,604408,0
1989-04-07,3.0993,3.1254,3.0993,3.1164,759976,0
1989-04-10,3.1082,3.1334,3.1082,3.1082,277503,0
1989-04-11,3.0993,3.1164,3.0909,3.0909,357387,0
1989-04-12,3.0909,3.1082,3.0909,3.0909,412048,0
1989-04-13,3.0653,3.0993,3.0653,3.0993,264885,0
1989-04-14,3.0909,3.1334,3.0909,3.1254,584437,0
1989-04-17,3.1254,3.1594,3.1254,3.1424,391023,0
1989-04-18,3.1424,3.245,3.1424,3.245,1077421,0
1989-04-19,3.245,3.305,3.2193,3.2535,900829,0
1989-04-20,3.245,3.305,3.245,3.271,896620,0
1989-04-21,3.288,3.305,3.2535,3.271,520316,0
1989-04-24,3.2792,3.2792,3.2535,3.2535,360543,0
1989-04-25,3.271,3.305,3.271,3.305,351079,0
1989-04-26,3.271,3.305,3.271,3.2792,806224,0
1989-04-27,3.2792,3.3821,3.2792,3.3564,808327,0
1989-04-28,3.3392,3.3993,3.3392,3.3993,227044,0
1989-05-01,3.3821,3.4935,3.3821,3.4335,1512592,0
1989-05-02,3.4163,3.4935,3.4163,3.459,1897308,0
1989-05-03,3.4335,3.459,3.4163,3.459,1367535,0
1989-05-04,3.459,3.4678,3.4249,3.4249,433070,0
1989-05-05,3.4077,3.4249,3.4077,3.4077,190254,0
1989-05-08,3.4163,3.4505,3.4077,3.4163,233351,0
1989-05-09,3.4335,3.4505,3.3993,3.3993,327957,0
1989-05-10,3.3821,3.4163,3.3821,3.3993,461453,0
1989-05-11,3.4163,3.4505,3.4077,3.4163,334262,0
1989-05-12,3.4505,3.459,3.4249,3.4249,338466,0
1989-05-15,3.4505,3.459,3.4335,3.459,156621,0
1989-05-16,3.459,3.459,3.4163,3.4505,591792,0
1989-05-17,3.459,3.459,3.4335,3.4505,549746,0
1989-05-18,3.4505,3.459,3.4505,3.459,531879,0
1989-05-19,3.4335,3.4505,3.4077,3.4163,248071,0
1989-05-22,3.459,3.4678,3.4249,3.459,597048,0
1989-05-23,3.4335,3.4763,3.4249,3.4763,336366,0
1989-05-24,3.459,3.4678,3.4249,3.4335,415203,0
1989-05-25,3.459,3.4935,3.459,3.4935,1267677,0
1989-05-26,3.4847,3.5019,3.4847,3.5019,151366,0
1989-05-30,3.4847,3.5019,3.4847,3.4935,256476,0
1989-05-31,3.5019,3.519,3.4935,3.5019,176592,0
1989-06-01,3.519,3.5704,3.5019,3.5704,833554,0
1989-06-02,3.6046,3.6731,3.6046,3.6731,868242,0
1989-06-05,3.6731,3.6902,3.6563,3.6731,1472650,0
1989-06-06,3.6731,3.7074,3.6563,3.6902,1160461,0
1989-06-07,3.6731,3.6817,3.6644,3.6817,203921,0
1989-06-08,3.6902,3.6989,3.6817,3.6817,910287,0
1989-06-09,3.6817,3.6989,3.6731,3.6989,599150,0
1989-06-12,3.7161,3.7161,3.6817,3.6902,256476,0
1989-06-13,3.6902,3.7331,3.6902,3.7074,177644,0
1989-06-14,3.7331,3.7503,3.7331,3.7503,265940,0
1989-06-15,3.7331,3.7331,3.6731,3.6817,692699,0
1989-06-16,3.7161,3.7161,3.6644,3.6644,164677,0
1989-06-19,3.6902,3.7331,3.6731,3.7161,136648,0
1989-06-20,3.6902,3.7331,3.6902,3.7161,285210,0
1989-06-21,3.7074,3.7074,3.6472,3.7074,637692,0
1989-06-22,3.6731,3.7161,3.6731,3.6902,151366,0
1989-06-23,3.7161,3.7757,3.6902,3.7757,177295,0
1989-06-26,3.8186,3.8358,3.7331,3.7757,293618,0
1989-06-27,3.7503,3.7929,3.7331,3.7675,120532,0
1989-06-28,3.7503,3.7503,3.6731,3.6731,358089,0
1989-06-29,3.6731,3.6731,3.519,3.519,559204,0
1989-06-30,3.5275,3.5704,3.4847,3.5622,748413,0
1989-07-03,3.5275,3.5449,3.5019,3.5449,182900,0
1989-07-05,3.5449,3.5622,3.519,3.5449,203921,0
1989-07-06,3.5622,3.6644,3.5622,3.6644,567615,0
1989-07-07,3.6902,3.7161,3.6731,3.6902,242463,0
1989-07-10,3.6902,3.7757,3.6902,3.7161,309037,0
1989-07-11,3.7503,3.7503,3.7074,3.7161,76385,0
1989-07-12,3.7161,3.7161,3.6731,3.6731,125434,0
1989-07-13,3.7074,3.7161,3.7074,3.7161,171685,0
1989-07-14,3.6902,3.7074,3.6472,3.6644,215132,0
1989-07-17,3.6644,3.7331,3.6644,3.7331,212332,0
1989-07-18,3.7503,3.8186,3.7161,3.7757,144355,0
1989-07-19,3.7503,3.9216,3.7503,3.9129,361594,0
1989-07-20,3.8787,3.9216,3.8529,3.87,93900,0
1989-07-21,3.8358,3.87,3.81,3.8358,220039,0
1989-07-24,3.8358,3.8529,3.81,3.8358,90400,0
1989-07-25,3.8358,3.9216,3.8358,3.8958,198316,0
1989-07-26,3.8958,3.9728,3.87,3.9728,128940,0
1989-07-27,3.9813,4.1012,3.9813,4.0586,254376,0
1989-07-28,4.0755,4.0842,3.9728,4.0586,411347,0
1989-07-31,4.0586,4.0586,4.0156,4.0586,135946,0
1989-08-01,4.0842,4.1187,4.0242,4.0755,608960,0
1989-08-02,4.0586,4.1611,4.0586,4.1437,243165,0
1989-08-03,4.178,4.3926,4.178,4.2724,417653,0
1989-08-04,4.2211,4.2724,4.2211,4.2298,414150,0
1989-08-07,4.2298,4.2467,4.1871,4.2211,297126,0
1989-08-08,4.2211,4.2724,4.2041,4.2724,269097,0
1989-08-09,4.2467,4.2467,4.0414,4.0414,428169,0
1989-08-10,4.0414,4.1437,4.0414,4.1437,876651,0
1989-08-11,4.178,4.2298,4.0414,4.0414,1145741,0
1989-08-14,4.0755,4.0842,4.0755,4.0755,304831,0
1989-08-15,4.0414,4.1012,4.0414,4.1012,227750,0
1989-08-16,4.1012,4.2724,4.1012,4.2724,615971,0
1989-08-17,4.3064,4.3064,4.2467,4.2467,731595,0
1989-08-18,4.2211,4.2467,4.1611,4.1611,845820,0
1989-08-21,4.1269,4.1269,4.0156,4.0414,520665,0
1989-08-22,4.0414,4.0414,3.8358,3.87,1037126,0
1989-08-23,3.87,3.9129,3.81,3.9129,917297,0
1989-08-24,3.87,3.9472,3.8529,3.9301,978964,0
1989-08-25,3.9472,3.9728,3.8871,3.9472,1004190,0
1989-08-28,3.9129,3.9728,3.9129,3.9644,498941,0
1989-08-29,3.9728,4.0071,3.9728,3.99,132443,0
1989-08-30,4.0071,4.0071,3.9129,3.9301,416251,0
1989-08-31,3.9644,3.99,3.9129,3.9644,683944,0
1989-09-01,3.9644,4.0071,3.9129,3.9129,133843,0
1989-09-05,3.9728,3.99,3.9472,3.9644,91098,0
1989-09-06,3.9728,3.99,3.9129,3.9301,158370,0
1989-09-07,3.9129,3.99,3.9129,3.9728,735797,0
1989-09-08,4.0071,4.0755,3.9728,4.0497,230550,0
1989-09-11,4.0926,4.0926,4.0497,4.0755,111419,0
1989-09-12,4.0497,4.0669,4.0328,4.0669,282408,0
1989-09-13,4.0926,4.1187,4.0669,4.0669,322350,0
1989-09-14,4.0669,4.1098,4.0669,4.0926,264184,0
1989-09-15,4.1098,4.1187,4.0926,4.0926,324453,0
1989-09-18,4.1098,4.2813,4.0926,4.2813,469512,0
1989-09-19,4.2813,4.341,4.2126,4.2211,381917,0
1989-09-20,4.2211,4.2383,4.1528,4.17,331459,0
1989-09-21,4.178,4.2126,4.178,4.1954,194110,0
1989-09-22,4.2126,4.2552,4.2126,4.2211,289416,0
1989-09-25,4.2211,4.2211,4.1528,4.178,91098,0
1989-09-26,4.178,4.1954,4.1528,4.178,338466,0
1989-09-27,4.178,4.178,4.1528,4.17,545191,0
1989-09-28,4.1954,4.2383,4.1954,4.2211,309037,0
1989-09-29,4.2211,4.4608,4.2211,4.3583,512257,0
1989-10-02,4.341,4.341,4.2552,4.2813,346174,0
1989-10-03,4.2552,4.2813,4.2211,4.2813,334262,0
1989-10-04,4.2984,4.2984,4.2211,4.2724,299227,0
1989-10-05,4.2724,4.3239,4.2552,4.3239,352486,0
1989-10-06,4.341,4.4354,4.3239,4.4354,121932,0
1989-10-09,4.4009,4.4608,4.3753,4.3753,87595,0
1989-10-10,4.4009,4.4436,4.4009,4.4354,226346,0
1989-10-11,4.4608,4.4608,4.2984,4.2984,559204,0
1989-10-12,4.2984,4.2984,4.2211,4.2383,293618,0
1989-10-13,4.2383,4.2813,3.8272,3.8529,1351766,0
1989-10-16,3.8871,4.1528,3.8871,4.1357,1295007,0
1989-10-17,4.1528,4.1528,4.0755,4.1187,573222,0
1989-10-18,4.0926,4.1528,4.0926,4.1357,1372790,0
1989-10-19,4.1187,4.1357,4.0926,4.1187,365097,0
1989-10-20,4.1187,4.1528,4.1187,4.1187,286611,0
1989-10-23,4.1357,4.178,4.1187,4.1187,322350,0
1989-10-24,4.0755,4.0926,3.99,4.0328,319548,0
1989-10-25,4.0156,4.0497,4.0071,4.0156,219339,0
1989-10-26,4.0497,4.0669,3.9301,3.9644,716179,0
1989-10-27,3.9042,3.9042,3.87,3.8871,825496,0
1989-10-30,3.87,3.9644,3.87,3.9472,259283,0
1989-10-31,3.9728,4.0071,3.9644,3.99,758222,0
1989-11-01,4.0071,4.0497,3.9728,3.9728,792558,0
1989-11-02,4.0071,4.0328,3.8871,3.9301,168885,0
1989-11-03,3.9042,3.9301,3.87,3.9301,146460,0
1989-11-06,3.9129,3.9472,3.8871,3.9129,495435,0
1989-11-07,3.9129,3.9301,3.9042,3.9129,587938,0
1989-11-08,3.9129,3.99,3.9129,3.9472,428169,0
1989-11-09,3.9301,3.9644,3.9042,3.9129,214434,0
1989-11-10,3.9472,4.0071,3.9472,3.9728,65874,0
1989-11-13,3.9644,4.0071,3.9644,3.99,179396,0
1989-11-14,3.99,4.0156,3.99,3.99,164677,0
1989-11-15,3.9644,4.0071,3.9042,3.9042,887866,0
1989-11-16,3.8871,3.8871,3.81,3.81,271893,0
1989-11-17,3.81,3.81,3.7074,3.7074,355987,0
1989-11-20,3.6817,3.7246,3.6817,3.7246,271194,0
1989-11-21,3.6989,3.7246,3.6817,3.6989,273296,0
1989-11-22,3.7331,3.7331,3.6302,3.6302,689551,0
1989-11-24,3.596,3.6302,3.5704,3.6302,369301,0
1989-11-27,3.6563,3.7161,3.6132,3.7161,871045,0
1989-11-28,3.7331,3.7331,3.6817,3.6989,406442,0
1989-11-29,3.7161,3.7161,3.6989,3.7161,310435,0
1989-11-30,3.6989,3.7331,3.6817,3.6817,78487,0
1989-12-01,3.7161,3.8616,3.6989,3.8616,989477,0
1989-12-04,3.8787,3.9986,3.8787,3.9986,604056,0
1989-12-05,4.0242,4.1437,4.0242,4.1187,506651,0
1989-12-06,4.1269,4.1269,4.0242,4.1187,142255,0
1989-12-07,4.0842,4.0842,4.0414,4.0414,475117,0
1989-12-08,4.0414,4.0669,4.0242,4.0242,122633,0
1989-12-11,4.0071,4.0586,3.9644,3.9644,512959,0
1989-12-12,3.9042,4.0242,3.8787,4.0242,510853,0
1989-12-13,3.9986,4.0586,3.9986,4.0242,293618,0
1989-12-14,3.9986,4.0071,3.9644,3.9813,768032,0
1989-12-15,3.9644,3.9986,3.9042,3.9383,384022,0
1989-12-18,3.9042,3.9042,3.7929,3.8358,695856,0
1989-12-19,3.8016,3.8186,3.7415,3.8016,208128,0
1989-12-20,3.7757,3.8358,3.7415,3.7929,362992,0
1989-12-21,3.7757,3.8186,3.7757,3.8186,320950,0
1989-12-22,3.8186,3.8787,3.8016,3.8787,339170,0
1989-12-26,3.8445,3.8445,3.8358,3.8358,94605,0
1989-12-27,3.8358,3.9042,3.8358,3.9042,235458,0
1989-12-28,3.8787,3.8958,3.8358,3.8358,544493,0
1989-12-29,3.8616,3.8958,3.8445,3.8616,121932,0
1990-01-02,3.8958,3.8958,3.8616,3.8958,470210,0
1990-01-03,3.8958,3.9556,3.8958,3.9383,241761,0
1990-01-04,3.9383,3.9556,3.9216,3.9216,435172,0
1990-01-05,3.9216,3.9644,3.9216,3.9556,96706,0
1990-01-08,3.9556,3.9813,3.9383,3.9556,134542,0
1990-01-09,3.9813,4.0071,3.9644,3.9986,142955,0
1990-01-10,3.9986,4.0242,3.9644,3.9813,395929,0
1990-01-11,3.9813,4.0586,3.9813,4.0414,926408,0
1990-01-12,4.0071,4.0071,3.9644,3.9644,264184,0
1990-01-15,3.9556,3.9556,3.8445,3.8616,203221,0
1990-01-16,3.8445,3.8445,3.7586,3.8016,497543,0
1990-01-17,3.7929,3.8016,3.6989,3.7161,405739,0
1990-01-18,3.6731,3.6817,3.6563,3.6563,671328,0
1990-01-19,3.6817,3.7331,3.6731,3.7161,286611,0
1990-01-22,3.7415,3.7415,3.6563,3.6563,56760,0
1990-01-23,3.6302,3.639,3.596,3.6302,1084778,0
1990-01-24,3.5704,3.6302,3.5704,3.6132,374205,0
1990-01-25,3.639,3.639,3.596,3.6302,539586,0
1990-01-26,3.6132,3.6731,3.579,3.6132,218636,0
1990-01-29,3.6302,3.6302,3.579,3.596,339170,0
1990-01-30,3.6302,3.6302,3.5362,3.596,550799,0
1990-01-31,3.6132,3.6132,3.5531,3.6132,1126824,0
1990-02-01,3.6132,3.6731,3.596,3.6132,428169,0
1990-02-02,3.6132,3.6563,3.596,3.6132,328656,0
1990-02-05,3.596,3.6302,3.579,3.596,576027,0
1990-02-06,3.6132,3.6132,3.579,3.579,297126,0
1990-02-07,3.579,3.639,3.579,3.639,234055,0
1990-02-08,3.639,3.639,3.596,3.596,27328,0
1990-02-09,3.596,3.639,3.596,3.639,159773,0
1990-02-12,3.639,3.639,3.6132,3.639,281708,0
1990-02-13,3.6132,3.6302,3.596,3.6132,175891,0
1990-02-14,3.596,3.6302,3.596,3.6132,122633,0
1990-02-15,3.6302,3.6302,3.6132,3.6132,160474,0
1990-02-16,3.6132,3.6302,3.6132,3.6302,122633,0
1990-02-20,3.596,3.6302,3.596,3.6132,515761,0
1990-02-21,3.6302,3.639,3.579,3.579,398734,0
1990-02-22,3.579,3.6132,3.579,3.579,298523,0
1990-02-23,3.579,3.596,3.5362,3.5362,176592,0
1990-02-26,3.5449,3.6302,3.5449,3.6302,505951,0
1990-02-27,3.6302,3.6302,3.6132,3.6132,27328,0
1990-02-28,3.5875,3.6472,3.5875,3.6302,428864,0
1990-03-01,3.6644,3.6902,3.6302,3.6644,271194,0
1990-03-02,3.7074,3.7929,3.7074,3.7845,445685,0
1990-03-05,3.7845,3.81,3.7074,3.7845,306933,0
1990-03-06,3.7503,3.8445,3.7503,3.8445,378409,0
1990-03-07,3.8529,3.9301,3.8529,3.9129,428169,0
1990-03-08,3.9129,4.0071,3.9129,3.99,268390,0
1990-03-09,3.9556,3.99,3.9556,3.9728,159074,0
1990-03-12,3.99,3.99,3.9472,3.9556,91800,0
1990-03-13,3.9472,3.9556,3.9301,3.9301,138051,0
1990-03-14,3.9301,3.9472,3.9301,3.9472,40644,0
1990-03-15,3.9301,3.99,3.9301,3.99,387520,0
1990-03-16,3.99,4.0497,3.9556,4.0071,285210,0
1990-03-19,3.99,3.99,3.9556,3.9728,131742,0
1990-03-20,3.9556,4.0071,3.9472,3.9556,126138,0
1990-03-21,3.9472,3.9556,3.9301,3.9301,245267,0
1990-03-22,3.9129,3.9556,3.9129,3.9129,135946,0
1990-03-23,3.9301,3.9728,3.9301,3.9301,171685,0
1990-03-26,3.9301,3.9728,3.9301,3.9301,58161,0
1990-03-27,3.9472,3.9728,3.9472,3.9728,184301,0
1990-03-28,3.9301,3.9556,3.9042,3.9042,210228,0
1990-03-29,3.9042,3.9472,3.9042,3.9301,196214,0
1990-03-30,3.9301,3.9301,3.87,3.9042,255077,0
1990-04-02,3.87,3.9042,3.8529,3.87,451990,0
1990-04-03,3.9129,3.9472,3.9129,3.9301,519263,0
1990-04-04,3.9042,3.9301,3.8529,3.87,247366,0
1990-04-05,3.9042,3.9129,3.87,3.9129,154166,0
1990-04-06,3.9129,3.9301,3.9042,3.9301,70774,0
1990-04-09,3.9042,3.9301,3.9042,3.9301,213031,0
1990-04-10,3.9301,4.0156,3.9301,4.0071,165375,0
1990-04-11,4.0497,4.1098,4.0328,4.0926,238261,0
1990-04-12,4.0669,4.0926,4.0497,4.0926,80589,0
1990-04-16,4.0926,4.1098,4.0669,4.0926,157671,0
1990-04-17,4.0497,4.0497,3.9556,3.9728,456895,0
1990-04-18,3.9728,3.9728,3.8871,3.9042,185703,0
1990-04-19,3.9129,3.9129,3.81,3.81,213732,0
1990-04-20,3.8445,3.8445,3.7675,3.7675,194110,0
1990-04-23,3.7503,3.7503,3.6902,3.7331,82691,0
1990-04-24,3.7503,3.7503,3.6132,3.6644,386821,0
1990-04-25,3.6644,3.6902,3.6132,3.6902,749815,0
1990-04-26,3.6902,3.7074,3.6902,3.6902,267689,0
1990-04-27,3.6902,3.7503,3.6902,3.6902,594944,0
1990-04-30,3.6902,3.6902,3.6472,3.6902,522765,0
1990-05-01,3.6902,3.6902,3.5704,3.5704,2077754,0
1990-05-02,3.5104,3.5875,3.5104,3.5622,454094,0
1990-05-03,3.5622,3.5622,3.5275,3.5275,388223,0
1990-05-04,3.5275,3.5449,3.5104,3.5275,697960,0
1990-05-07,3.5622,3.6046,3.5449,3.5622,199017,0
1990-05-08,3.5449,3.5704,3.5104,3.5449,406442,0
1990-05-09,3.5275,3.5875,3.5275,3.5704,803072,0
1990-05-10,3.6046,3.6046,3.5704,3.5704,496838,0
1990-05-11,3.6046,3.7331,3.6046,3.7331,754016,0
1990-05-14,3.7503,3.87,3.7503,3.7929,868942,0
1990-05-15,3.7845,3.7845,3.7246,3.7331,867541,0
1990-05-16,3.7503,3.7503,3.6302,3.6472,1133133,0
1990-05-17,3.6731,3.7845,3.6731,3.7675,754720,0
1990-05-18,3.7675,3.8871,3.7675,3.87,382614,0
1990-05-21,3.9042,3.9042,3.87,3.87,491235,0
1990-05-22,3.8445,3.9042,3.8445,3.9042,260684,0
1990-05-23,3.8958,3.9383,3.8787,3.9216,79888,0
1990-05-24,3.9216,4.0156,3.9216,3.9986,398031,0
1990-05-25,3.9986,4.0586,3.9986,4.0156,285914,0
1990-05-29,3.9986,4.0414,3.9986,3.9986,548694,0
1990-05-30,3.9986,4.0242,3.9383,3.9644,475117,0
1990-05-31,3.9644,3.9813,3.9556,3.9644,368601,0
1990-06-01,3.9813,4.0755,3.9813,4.0414,375610,0
1990-06-04,4.0414,4.1012,4.0242,4.0842,428864,0
1990-06-05,4.0842,4.0842,4.0156,4.0156,661519,0
1990-06-06,4.0242,4.0414,3.9986,4.0242,320950,0
1990-06-07,3.9986,3.9986,3.9556,3.9556,230550,0
1990-06-08,3.9644,3.9644,3.8958,3.8958,625778,0
1990-06-11,3.8958,3.8958,3.8616,3.8787,241058,0
1990-06-12,3.8958,3.9556,3.8958,3.9556,695155,0
1990-06-13,3.9216,3.9986,3.9216,3.9986,627882,0
1990-06-14,3.9986,3.9986,3.9556,3.9813,545893,0
1990-06-15,3.9813,3.9813,3.9556,3.9813,576725,0
1990-06-18,3.9556,3.9556,3.8445,3.8787,1461786,0
1990-06-19,3.8616,3.8958,3.8016,3.8358,2274669,0
1990-06-20,3.8358,3.8616,3.8186,3.8445,440779,0
1990-06-21,3.8445,3.9042,3.8445,3.9042,926408,0
1990-06-22,3.9383,4.1187,3.9383,4.0842,372804,0
1990-06-25,4.0842,4.1187,4.0414,4.0414,383317,0
1990-06-26,4.0755,4.1012,4.0414,4.0755,285914,0
1990-06-27,4.0414,4.0755,4.0242,4.0586,325154,0
1990-06-28,4.0586,4.1187,4.0414,4.1187,517861,0
1990-06-29,4.1437,4.2211,4.1437,4.1611,269790,0
1990-07-02,4.1954,4.2211,4.178,4.1954,1169567,0
1990-07-03,4.2041,4.2813,4.2041,4.2552,791159,0
1990-07-05,4.2552,4.2641,4.1954,4.2211,306933,0
1990-07-06,4.1954,4.2984,4.178,4.2641,451291,0
1990-07-09,4.2813,4.2813,4.2041,4.2552,449188,0
1990-07-10,4.2552,4.2552,4.2041,4.2211,313941,0
1990-07-11,4.1954,4.2552,4.1954,4.2552,561307,0
1990-07-12,4.2552,4.4954,4.2211,4.4608,1272582,0
1990-07-13,4.4781,4.555,4.4354,4.4354,636291,0
1990-07-16,4.4354,4.4436,4.418,4.4436,578829,0
1990-07-17,4.4354,4.4436,4.418,4.4354,415551,0
1990-07-18,4.418,4.4436,4.3583,4.3837,451291,0
1990-07-19,4.3753,4.3753,4.2813,4.2813,214434,0
1990-07-20,4.2984,4.3753,4.2984,4.3583,1482111,0
1990-07-23,4.3583,4.3583,4.1954,4.2984,610361,0
1990-07-24,4.3153,4.3153,4.178,4.178,1069359,0
1990-07-25,4.1611,4.1611,4.0842,4.1012,827598,0
1990-07-26,4.0586,4.2041,4.0586,4.2041,1584423,0
1990-07-27,4.178,4.2211,4.178,4.2041,849322,0
1990-07-30,4.2383,4.2383,4.1954,4.1954,889970,0
1990-07-31,4.1954,4.2813,4.1954,4.2383,327957,0
1990-08-01,4.2641,4.2813,4.2383,4.2641,335668,0
1990-08-02,4.2211,4.3153,4.1954,4.2552,599150,0
1990-08-03,4.2552,4.2552,4.0242,4.1012,561307,0
1990-08-06,4.0156,4.0156,3.9216,3.9813,551498,0
1990-08-07,3.9986,4.0242,3.8958,3.8958,582332,0
1990-08-08,3.8958,3.9813,3.8445,3.8958,824095,0
1990-08-09,3.9216,3.9556,3.8616,3.9556,989477,0
1990-08-10,3.9216,3.9556,3.8958,3.9556,559204,0
1990-08-13,3.9042,3.9042,3.8445,3.8958,536083,0
1990-08-14,3.8787,3.9042,3.8616,3.8787,161173,0
1990-08-15,3.8958,3.9644,3.8616,3.9644,546593,0
1990-08-16,3.9383,3.9383,3.8616,3.9042,749112,0
1990-08-17,3.8358,3.8445,3.7845,3.8186,440779,0
1990-08-20,3.8787,3.9556,3.8787,3.9042,247366,0
1990-08-21,3.8958,3.8958,3.7845,3.7845,710570,0
1990-08-22,3.8186,3.8186,3.7246,3.7246,400834,0
1990-08-23,3.6644,3.6817,3.596,3.6046,864036,0
1990-08-24,3.6046,3.7074,3.6046,3.7074,441474,0
1990-08-27,3.7246,3.87,3.7246,3.8616,346876,0
1990-08-28,3.8272,3.87,3.81,3.81,385417,0
1990-08-29,3.8272,3.9216,3.81,3.9216,315345,0
1990-08-30,3.9301,3.9301,3.87,3.87,285210,0
1990-08-31,3.8616,3.9472,3.8272,3.9472,347578,0
1990-09-04,3.9216,4.0242,3.9216,3.9644,112124,0
1990-09-05,3.9301,3.9813,3.9301,3.9813,83392,0
1990-09-06,3.9644,4.0071,3.9644,4.0071,100910,0
1990-09-07,4.0071,4.0071,3.9813,3.9813,117026,0
1990-09-10,3.9813,4.0414,3.9813,3.9813,120532,0
1990-09-11,3.9813,3.9813,3.9301,3.9472,167484,0
1990-09-12,3.9472,3.9472,3.8616,3.8616,365797,0
1990-09-13,3.8616,3.8871,3.7929,3.8272,412750,0
1990-09-14,3.81,3.81,3.6902,3.7074,237556,0
1990-09-17,3.7074,3.7074,3.6644,3.6731,961443,0
1990-09-18,3.6472,3.6731,3.6472,3.6644,93900,0
1990-09-19,3.6731,3.7074,3.6644,3.6902,1051142,0
1990-09-20,3.6132,3.6472,3.5704,3.6302,796764,0
1990-09-21,3.6302,3.6302,3.5531,3.5704,381216,0
1990-09-24,3.5704,3.5704,3.5275,3.5449,386121,0
1990-09-25,3.5449,3.5531,3.5275,3.5275,924306,0
1990-09-26,3.5449,3.5449,3.5275,3.5275,372804,0
1990-09-27,3.5275,3.5449,3.5275,3.5449,469512,0
1990-09-28,3.5275,3.5449,3.5275,3.5449,271893,0
1990-10-01,3.5449,3.5875,3.5275,3.5875,960745,0
1990-10-02,3.5875,3.6132,3.5875,3.6132,2688122,0
1990-10-03,3.6132,3.6302,3.6046,3.6132,732998,0
1990-10-04,3.6132,3.6302,3.6132,3.6302,152769,0
1990-10-05,3.6046,3.6132,3.6046,3.6132,1882946,0
1990-10-08,3.6132,3.6472,3.6046,3.6472,1044134,0
1990-10-09,3.6472,3.6472,3.6302,3.6472,350381,0
1990-10-10,3.6644,3.6731,3.6472,3.6731,344774,0
1990-10-11,3.6644,3.6644,3.6132,3.6132,156270,0
1990-10-12,3.6132,3.6731,3.6132,3.6644,242463,0
1990-10-15,3.6644,3.6644,3.6132,3.6132,518561,0
1990-10-16,3.6302,3.6302,3.6132,3.6132,414851,0
1990-10-17,3.6132,3.6472,3.6132,3.6132,71477,0
1990-10-18,3.6132,3.6644,3.6132,3.6472,810781,0
1990-10-19,3.6731,3.6902,3.6731,3.6902,722484,0
1990-10-22,3.6731,3.6902,3.6731,3.6731,781349,0
1990-10-23,3.6902,3.6902,3.6731,3.6731,390326,0
1990-10-24,3.6902,3.6902,3.6644,3.6644,398031,0
1990-10-25,3.6644,3.6644,3.6302,3.6302,410644,0
1990-10-26,3.6132,3.6302,3.6132,3.6132,374205,0
1990-10-29,3.579,3.6563,3.579,3.6218,485628,0
1990-10-30,3.579,3.639,3.5449,3.6132,850726,0
1990-10-31,3.6218,3.6563,3.6132,3.6132,498240,0
1990-11-01,3.6132,3.639,3.6132,3.639,142255,0
1990-11-02,3.639,3.6989,3.639,3.6989,1157655,0
1990-11-05,3.6817,3.7929,3.6817,3.7929,662920,0
1990-11-06,3.7929,3.8958,3.7929,3.8787,970555,0
1990-11-07,3.8787,3.8787,3.8358,3.87,1291504,0
1990-11-08,3.8787,3.8787,3.7929,3.7929,182900,0
1990-11-09,3.81,3.8186,3.7757,3.7929,569016,0
1990-11-12,3.7929,3.8787,3.7929,3.8787,370002,0
1990-11-13,3.87,3.8787,3.8529,3.87,199017,0
1990-11-14,3.8529,3.8787,3.8529,3.8529,360893,0
1990-11-15,3.8529,3.87,3.8529,3.8529,69375,0
1990-11-16,3.8529,3.87,3.81,3.81,252275,0
1990-11-19,3.81,3.8529,3.7929,3.8358,589341,0
1990-11-20,3.7757,3.8186,3.7757,3.7929,1153455,0
1990-11-21,3.7929,3.81,3.7331,3.7586,1721770,0
1990-11-23,3.7331,3.7331,3.6731,3.6731,757521,0
1990-11-26,3.6731,3.6989,3.639,3.6989,880156,0
1990-11-27,3.7161,3.7586,3.7161,3.7331,310435,0
1990-11-28,3.6989,3.7415,3.6989,3.7331,143658,0
1990-11-29,3.7331,3.7415,3.7161,3.7161,358787,0
1990-11-30,3.7161,3.8358,3.7161,3.7929,659416,0
1990-12-03,3.8186,4.0071,3.8186,3.9383,346174,0
1990-12-04,3.9129,4.0669,3.9129,4.0669,361594,0
1990-12-05,4.0926,4.1528,4.0755,4.1528,293618,0
1990-12-06,4.2298,4.2724,4.1528,4.2126,864737,0
1990-12-07,4.2041,4.2126,4.1528,4.1528,304831,0
1990-12-10,4.1269,4.1269,4.0156,4.0328,444284,0
1990-12-11,4.0328,4.0328,3.99,3.99,772942,0
1990-12-12,3.99,4.0156,3.99,4.0156,594944,0
1990-12-13,4.0156,4.0328,3.99,4.0328,1334251,0
1990-12-14,4.0328,4.0328,3.9728,3.99,280303,0
1990-12-17,4.0156,4.0156,3.99,4.0071,368601,0
1990-12-18,3.99,4.1437,3.99,4.1269,1918682,0
1990-12-19,4.1269,4.1528,4.0669,4.1437,583734,0
1990-12-20,4.1269,4.2895,4.1269,4.2641,273296,0
1990-12-21,4.2467,4.3064,4.2467,4.2724,447787,0
1990-12-24,4.2641,4.2724,4.2467,4.2467,309037,0
1990-12-26,4.2467,4.2724,4.2467,4.2724,359492,0
1990-12-27,4.2641,4.3239,4.2467,4.2467,577427,0
1990-12-28,4.2126,4.2298,4.1871,4.2041,267689,0
1990-12-31,4.2126,4.2467,4.1871,4.2467,95305,0
1991-01-02,4.2298,4.2298,4.1269,4.1528,221439,0
1991-01-03,4.1269,4.1871,4.1269,4.1528,392428,0
1991-01-04,4.1269,4.2126,4.1269,4.1528,353185,0
1991-01-07,4.1528,4.1528,4.0926,4.0926,587938,0
1991-01-08,4.1098,4.1528,4.1098,4.1269,285914,0
1991-01-09,4.1269,4.1528,4.0926,4.0926,442884,0
1991-01-10,4.0926,4.2467,4.0926,4.2467,339170,0
1991-01-11,4.2298,4.2467,4.2126,4.2298,73580,0
1991-01-14,4.2041,4.2298,4.17,4.2126,231954,0
1991-01-15,4.1871,4.1871,4.1098,4.1269,800270,0
1991-01-16,4.1098,4.2041,4.1098,4.1871,146460,0
1991-01-17,4.2467,4.4436,4.2467,4.4266,1012597,0
1991-01-18,4.4094,4.5036,4.4094,4.4608,941121,0
1991-01-21,4.4266,4.4266,4.3667,4.3837,256476,0
1991-01-22,4.3837,4.4266,4.3667,4.4266,353185,0
1991-01-23,4.4094,4.4266,4.3837,4.4094,311139,0
1991-01-24,4.4266,4.5207,4.4009,4.4094,524171,0
1991-01-25,4.4009,4.4094,4.3497,4.4094,283107,0
1991-01-28,4.4009,4.4865,4.4009,4.4694,474416,0
1991-01-29,4.4694,4.6065,4.4694,4.5808,1037827,0
1991-01-30,4.5808,4.7347,4.5808,4.7008,552199,0
1991-01-31,4.7179,4.8203,4.7179,4.7775,340572,0
1991-02-01,4.8034,4.8376,4.7008,4.7179,953737,0
1991-02-04,4.7433,4.8547,4.7347,4.7347,512257,0
1991-02-05,4.7347,4.7948,4.7008,4.7347,642595,0
1991-02-06,4.7008,4.8034,4.6837,4.7948,782750,0
1991-02-07,4.7604,4.7775,4.7008,4.7179,275401,0
1991-02-08,4.6837,4.7008,4.6406,4.7008,381917,0
1991-02-11,4.7179,4.8547,4.7179,4.8203,543088,0
1991-02-12,4.8034,4.8547,4.7347,4.7347,522066,0
1991-02-13,4.7433,4.8034,4.7433,4.7948,371402,0
1991-02-14,4.7604,4.8034,4.7433,4.7775,474416,0
1991-02-15,4.7433,4.7775,4.7347,4.7433,138051,0
1991-02-19,4.7179,4.7604,4.7008,4.7433,1236841,0
1991-02-20,4.7347,4.7775,4.7008,4.7179,401537,0
1991-02-21,4.7179,4.9319,4.7179,4.9146,789057,0
1991-02-22,4.8805,5.1543,4.8805,5.0346,691651,0
1991-02-25,5.026,5.1202,5.009,5.06,583734,0
1991-02-26,5.06,5.06,5.0002,5.0002,423260,0
1991-02-27,4.9661,5.0002,4.9661,5.0002,707067,0
1991-02-28,5.026,5.0688,5.026,5.06,545191,0
1991-03-01,5.026,5.2399,5.026,5.2399,774341,0
1991-03-04,5.2399,5.283,5.2229,5.2399,388223,0
1991-03-05,5.2569,5.334,5.2399,5.2999,195514,0
1991-03-06,5.2999,5.3603,5.2742,5.283,749815,0
1991-03-07,5.2999,5.334,5.283,5.334,230550,0
1991-03-08,5.3942,5.4882,5.3769,5.4371,515059,0
1991-03-11,5.4371,5.454,5.334,5.3603,365797,0
1991-03-12,5.3769,5.4113,5.2058,5.2058,369301,0
1991-03-13,5.18,5.2058,5.1202,5.1973,275401,0
1991-03-14,5.2229,5.2399,5.2058,5.2399,323749,0
1991-03-15,5.2399,5.283,5.2229,5.2399,704264,0
1991-03-18,5.2399,5.283,5.2058,5.283,425360,0
1991-03-19,5.2569,5.334,5.2399,5.2999,444284,0
1991-03-20,5.2399,5.2742,5.103,5.103,831105,0
1991-03-21,5.0688,5.2058,5.06,5.2058,612467,0
1991-03-22,5.1973,5.2399,5.1973,5.2399,853527,0
1991-03-25,5.2229,5.2399,5.2058,5.2229,590744,0
1991-03-26,5.2229,5.3603,5.2229,5.3603,168183,0
1991-03-27,5.3942,5.5139,5.3942,5.497,943223,0
1991-03-28,5.5139,5.6079,5.5139,5.5139,609661,0
1991-04-01,5.4711,5.4711,5.351,5.3942,948832,0
1991-04-02,5.3603,5.4371,5.3603,5.3603,416955,0
1991-04-03,5.3942,5.4199,5.351,5.4199,351079,0
1991-04-04,5.3942,5.4882,5.3942,5.4711,559909,0
1991-04-05,5.4882,5.4882,5.351,5.351,544493,0
1991-04-08,5.351,5.3942,5.334,5.3769,457597,0
1991-04-09,5.3942,5.454,5.3942,5.4113,194110,0
1991-04-10,5.3769,5.497,5.3769,5.4199,857028,0
1991-04-11,5.4199,5.454,5.4113,5.4371,596350,0
1991-04-12,5.4711,5.4882,5.454,5.454,449188,0
1991-04-15,5.4882,5.5738,5.4882,5.557,829702,0
1991-04-16,5.557,5.5738,5.4882,5.557,1085478,0
1991-04-17,5.5909,5.7709,5.5909,5.7281,456895,0
1991-04-18,5.7109,5.7623,5.6681,5.745,358787,0
1991-04-19,5.7109,5.7109,5.6681,5.6939,182198,0
1991-04-22,5.6681,5.6681,5.5139,5.5309,213031,0
1991-04-23,5.557,5.6681,5.557,5.6341,798166,0
1991-04-24,5.6079,5.6251,5.5309,5.6079,712672,0
1991-04-25,5.5909,5.6341,5.5482,5.5738,1201806,0
1991-04-26,5.5139,5.5309,5.4882,5.4882,296421,0
1991-04-29,5.4882,5.5738,5.4882,5.5482,326555,0
1991-04-30,5.5309,5.5738,5.5139,5.5738,282408,0
1991-05-01,5.5482,5.6079,5.5482,5.5738,463904,0
1991-05-02,5.5909,5.6079,5.5482,5.5482,927806,0
1991-05-03,5.557,5.557,5.497,5.5139,333560,0
1991-05-06,5.4882,5.5139,5.4711,5.4711,159773,0
1991-05-07,5.4199,5.454,5.3942,5.4113,378409,0
1991-05-08,5.3769,5.4113,5.2569,5.2569,545191,0
1991-05-09,5.2399,5.283,5.2229,5.283,1920787,0
1991-05-10,5.351,5.4199,5.351,5.3769,494737,0
1991-05-13,5.3769,5.3942,5.3769,5.3769,529074,0
1991-05-14,5.3603,5.3769,5.334,5.3603,300628,0
1991-05-15,5.3603,5.3603,5.009,5.009,600553,0
1991-05-16,5.026,5.2058,5.026,5.1973,764530,0
1991-05-17,5.2058,5.2058,5.1372,5.1458,225643,0
1991-05-20,5.1458,5.1458,5.103,5.103,358089,0
1991-05-21,5.103,5.1202,5.06,5.0858,1152749,0
1991-05-22,5.06,5.1202,5.06,5.103,580231,0
1991-05-23,5.103,5.1631,5.103,5.1372,199017,0
1991-05-24,5.1287,5.3258,5.1287,5.2999,255776,0
1991-05-28,5.3603,5.3769,5.3258,5.3769,815684,0
1991-05-29,5.4028,5.5139,5.4028,5.497,509453,0
1991-05-30,5.497,5.497,5.4028,5.497,475117,0
1991-05-31,5.454,5.5738,5.454,5.557,1006292,0
1991-06-03,5.5398,5.5738,5.5139,5.557,426764,0
1991-06-04,5.557,5.557,5.5139,5.5309,120532,0
1991-06-05,5.5398,5.5997,5.5398,5.5909,669226,0
1991-06-06,5.5738,5.6341,5.5398,5.5909,255077,0
1991-06-07,5.617,5.617,5.5398,5.557,257880,0
1991-06-10,5.557,5.557,5.497,5.497,81291,0
1991-06-11,5.4628,5.497,5.454,5.454,133144,0
1991-06-12,5.4628,5.4801,5.4028,5.4199,266289,0
1991-06-13,5.3769,5.3857,5.2058,5.2229,707766,0
1991-06-14,5.2399,5.2658,5.1714,5.2658,593544,0
1991-06-17,5.2658,5.2658,5.2399,5.2486,422559,0
1991-06-18,5.2399,5.2399,5.2229,5.2399,196214,0
1991-06-19,5.1886,5.2229,5.1886,5.2229,199017,0
1991-06-20,5.2058,5.2058,5.1631,5.1886,275401,0
1991-06-21,5.1714,5.1886,5.1631,5.1886,141555,0
1991-06-24,5.1714,5.1886,5.0944,5.1287,372103,0
1991-06-25,5.1117,5.1117,5.026,5.0516,276801,0
1991-06-26,5.0516,5.0516,4.9917,4.9917,274698,0
1991-06-27,5.026,5.0858,5.026,5.0688,834607,0
1991-06-28,5.0688,5.0944,5.0346,5.0944,427467,0
1991-07-01,5.1631,5.3857,5.1631,5.3603,658014,0
1991-07-02,5.2999,5.3769,5.283,5.3432,318144,0
1991-07-03,5.3258,5.3432,5.283,5.3258,236855,0
1991-07-05,5.3084,5.3432,5.3084,5.3258,53958,0
1991-07-08,5.3432,5.3432,5.2999,5.2999,134542,0
1991-07-09,5.3258,5.3769,5.3258,5.3432,98807,0
1991-07-10,5.3857,5.4371,5.3432,5.4371,376310,0
1991-07-11,5.4199,5.4199,5.3857,5.4028,391023,0
1991-07-12,5.4371,5.4371,5.3857,5.4371,361594,0
1991-07-15,5.4028,5.617,5.4028,5.5909,276101,0
1991-07-16,5.651,5.651,5.5398,5.5398,663619,0
1991-07-17,5.5398,5.5398,5.4628,5.4801,382614,0
1991-07-18,5.4801,5.4801,5.4028,5.4028,385417,0
1991-07-19,5.4371,5.454,5.4028,5.454,266988,0
1991-07-22,5.4199,5.5139,5.4028,5.4801,140853,0
1991-07-23,5.4628,5.5398,5.454,5.454,442180,0
1991-07-24,5.454,5.454,5.3603,5.3857,95305,0
1991-07-25,5.454,5.5398,5.454,5.454,273296,0
1991-07-26,5.4801,5.5139,5.3603,5.3603,175191,0
1991-07-29,5.3603,5.5398,5.3432,5.5398,167484,0
1991-07-30,5.4801,5.6341,5.4801,5.617,177295,0
1991-07-31,5.5909,5.6939,5.5909,5.6341,147157,0
1991-08-01,5.5139,5.5738,5.4801,5.497,130342,0
1991-08-02,5.5398,5.5997,5.5398,5.5909,426764,0
1991-08-05,5.5738,5.5738,5.5398,5.5738,527671,0
1991-08-06,5.5398,5.617,5.5398,5.617,920099,0
1991-08-07,5.651,5.788,5.651,5.7109,246669,0
1991-08-08,5.6939,5.8821,5.6939,5.8821,419055,0
1991-08-09,5.8821,5.9675,5.8308,5.9423,302727,0
1991-08-12,5.9079,5.9079,5.788,5.788,177295,0
1991-08-13,5.814,5.891,5.814,5.8308,266289,0
1991-08-14,5.891,5.891,5.8051,5.814,231954,0
1991-08-15,5.8481,5.9252,5.788,5.8651,722484,0
1991-08-16,5.8821,5.8821,5.8051,5.814,825496,0
1991-08-19,5.788,5.788,5.6341,5.6939,319548,0
1991-08-20,5.7281,5.7709,5.6681,5.7281,598448,0
1991-08-21,5.7538,5.8821,5.745,5.8821,517861,0
1991-08-22,5.8821,5.8821,5.814,5.8481,176592,0
1991-08-23,5.8738,5.891,5.8392,5.891,803773,0
1991-08-26,5.891,5.891,5.8308,5.891,175191,0
1991-08-27,5.9079,5.9079,5.8738,5.8738,557106,0
1991-08-28,5.891,5.891,5.8308,5.891,216534,0
1991-08-29,5.891,5.891,5.8392,5.8392,67973,0
1991-08-30,5.814,5.891,5.814,5.891,251571,0
1991-09-03,5.8738,6.0617,5.8565,6.0275,772942,0
1991-09-04,5.9935,6.0275,5.8308,5.8392,194110,0
1991-09-05,5.814,5.814,5.5482,5.6939,875950,0
1991-09-06,5.7195,5.8308,5.7195,5.7794,474416,0
1991-09-09,5.7538,5.7968,5.7195,5.7968,224944,0
1991-09-10,5.7709,5.7794,5.7022,5.7794,313941,0
1991-09-11,5.7195,5.7538,5.6597,5.6939,267689,0
1991-09-12,5.7195,5.7367,5.7022,5.7367,905385,0
1991-09-13,5.7367,5.7709,5.7367,5.7538,524871,0
1991-09-16,5.7709,5.814,5.7709,5.7709,430267,0
1991-09-17,5.7538,5.7709,5.7195,5.7709,780648,0
1991-09-18,5.7367,5.7709,5.7195,5.7538,353885,0
1991-09-19,5.7538,5.7709,5.6939,5.7022,350381,0
1991-09-20,5.7022,5.7022,5.6251,5.6767,204624,0
1991-09-23,5.5997,5.6767,5.5997,5.6597,475817,0
1991-09-24,5.6425,5.6597,5.6425,5.6425,531177,0
1991-09-25,5.6425,5.6597,5.5997,5.6597,494035,0
1991-09-26,5.6251,5.6597,5.617,5.6597,330760,0
1991-09-27,5.6425,5.6597,5.6251,5.6597,142255,0
1991-09-30,5.6251,5.6767,5.6251,5.6597,388223,0
1991-10-01,5.6597,5.6767,5.5997,5.5997,264184,0
1991-10-02,5.6251,5.6425,5.617,5.6425,267689,0
1991-10-03,5.6425,5.6939,5.6251,5.6597,965647,0
1991-10-04,5.6767,5.6767,5.6251,5.6251,54660,0
1991-10-07,5.617,5.617,5.5398,5.5482,389621,0
1991-10-08,5.5482,5.6251,5.5398,5.5482,107214,0
1991-10-09,5.5398,5.5398,5.5229,5.5398,264184,0
1991-10-10,5.5229,5.5229,5.4628,5.4711,213031,0
1991-10-11,5.5398,5.6425,5.5055,5.6425,377713,0
1991-10-14,5.6425,5.7794,5.6425,5.7794,517861,0
1991-10-15,5.7968,5.8308,5.7968,5.8308,463904,0
1991-10-16,5.8308,6.0275,5.8308,5.9935,686747,0
1991-10-17,5.9503,6.3703,5.9503,6.2934,1401521,0
1991-10-18,6.276,6.4472,6.2163,6.4472,360191,0
1991-10-21,6.413,6.413,6.2163,6.3017,148557,0
1991-10-22,6.2244,6.2244,6.0275,6.1047,360191,0
1991-10-23,6.0876,6.1475,6.0444,6.0617,426063,0
1991-10-24,6.0876,6.122,6.0617,6.0617,103013,0
1991-10-25,6.0617,6.0704,6.0275,6.0275,304129,0
1991-10-28,6.0275,6.2163,6.0275,6.2163,233351,0
1991-10-29,6.2589,6.2589,6.122,6.1475,655911,0
1991-10-30,6.122,6.1816,6.122,6.1475,861937,0
1991-10-31,6.1047,6.1475,6.0876,6.0876,437272,0
1991-11-01,6.0876,6.1816,6.0876,6.1475,281005,0
1991-11-04,6.1475,6.1475,5.9675,6.0106,301327,0
1991-11-05,6.0106,6.0106,5.9337,6.0106,1150648,0
1991-11-06,6.0444,6.0704,5.9079,5.9337,1561296,0
1991-11-07,5.9337,6.2418,5.9337,6.2418,672027,0
1991-11-08,6.2418,6.2418,6.122,6.2244,1340555,0
1991-11-11,6.2163,6.2163,6.1475,6.1816,314641,0
1991-11-12,6.2163,6.2163,6.0876,6.1816,312544,0
1991-11-13,6.2163,6.2589,6.1816,6.1989,417653,0
1991-11-14,6.1816,6.1816,5.9675,6.0275,851424,0
1991-11-15,6.0617,6.0876,5.9337,5.9337,168885,0
1991-11-18,5.9079,5.9165,5.8565,5.9079,454094,0
1991-11-19,5.891,5.891,5.7709,5.7794,233351,0
1991-11-20,5.7794,5.7794,5.6341,5.651,752615,0
1991-11-21,5.5738,5.6853,5.5738,5.6853,1114910,0
1991-11-22,5.6853,5.745,5.6853,5.7195,864737,0
1991-11-25,5.745,5.745,5.7022,5.7195,436574,0
1991-11-26,5.7195,5.8051,5.7195,5.7968,529776,0
1991-11-27,5.8221,5.8993,5.8221,5.8738,383317,0
1991-11-29,5.8565,5.8821,5.8051,5.8051,379110,0
1991-12-02,5.8565,5.8993,5.8221,5.8738,448488,0
1991-12-03,5.8392,6.0366,5.8392,6.0106,290817,0
1991-12-04,5.9765,6.0539,5.9337,6.0106,395929,0
1991-12-05,6.0704,6.1816,6.0704,6.1646,522066,0
1991-12-06,6.1304,6.1646,6.1134,6.1475,395227,0
1991-12-09,6.1134,6.1134,5.9935,5.9935,231251,0
1991-12-10,5.9935,5.9935,5.9337,5.9337,379813,0
1991-12-11,5.8993,5.9765,5.8993,5.9595,212332,0
1991-12-12,5.9595,5.9595,5.8993,5.9503,301327,0
1991-12-13,5.9765,6.2075,5.9765,6.1816,234055,0
1991-12-16,6.2075,6.2673,6.2075,6.2418,334964,0
1991-12-17,6.2418,6.3359,6.1904,6.2075,700060,0
1991-12-18,6.3017,6.3359,6.2075,6.2846,643300,0
1991-12-19,6.2673,6.3447,6.2418,6.2589,751213,0
1991-12-20,6.2418,6.2418,6.1134,6.1816,832502,0
1991-12-23,6.2418,6.2673,6.1304,6.1816,885763,0
1991-12-24,6.3017,6.61,6.3017,6.5845,897677,0
1991-12-26,6.55,6.5845,6.413,6.43,428864,0
1991-12-27,6.43,6.43,6.3959,6.3959,74281,0
1991-12-30,6.3617,6.7041,6.3447,6.6273,906083,0
1991-12-31,6.8583,7.0722,6.8239,7.0722,529776,0
1992-01-02,7.0125,7.0125,6.764,6.8755,680440,0
1992-01-03,6.8411,6.8411,6.7385,6.7982,454794,0
1992-01-06,6.764,6.764,6.6441,6.6441,775741,0
1992-01-07,6.6441,6.8583,6.5329,6.8583,1163965,0
1992-01-08,6.8156,6.8156,6.6698,6.7214,454794,0
1992-01-09,6.747,6.8583,6.6441,6.781,483525,0
1992-01-10,6.781,6.8156,6.764,6.8156,662920,0
1992-01-13,6.7982,6.8583,6.764,6.7982,123334,0
1992-01-14,6.764,6.7982,6.7385,6.747,199017,0
1992-01-15,6.747,6.8583,6.7385,6.8411,214434,0
1992-01-16,6.8156,6.8156,6.7041,6.7385,217934,0
1992-01-17,6.7385,6.747,6.6869,6.7385,286611,0
1992-01-20,6.7385,6.7385,6.6613,6.6869,85491,0
1992-01-21,6.7214,6.7385,6.6698,6.7385,163276,0
1992-01-22,6.7385,6.7982,6.7385,6.764,205321,0
1992-01-23,6.7982,6.7982,6.7041,6.7214,58865,0
1992-01-24,6.6698,6.7041,6.61,6.6273,491933,0
1992-01-27,6.6613,6.6869,6.6441,6.6698,229851,0
1992-01-28,6.7041,6.7385,6.61,6.6441,325854,0
1992-01-29,6.6698,6.764,6.61,6.6441,212332,0
1992-01-30,6.6698,6.6698,6.4902,6.5329,417653,0
1992-01-31,6.6613,6.6613,6.5329,6.5673,409944,0
1992-02-03,6.55,6.6869,6.55,6.6869,129641,0
1992-02-04,6.764,6.764,6.6613,6.7385,201115,0
1992-02-05,6.7041,7.0466,6.7041,7.0466,470210,0
1992-02-06,7.0466,7.0466,6.9523,6.9523,435172,0
1992-02-07,6.9782,6.9954,6.9523,6.9782,449888,0
1992-02-10,6.9183,6.9954,6.8755,6.9782,477919,0
1992-02-11,6.9782,6.9954,6.9782,6.9954,866839,0
1992-02-12,6.9782,6.9954,6.9696,6.9696,307633,0
1992-02-13,6.9782,6.9782,6.9523,6.9696,393128,0
1992-02-14,6.9696,7.0125,6.9183,7.0125,566915,0
1992-02-18,7.0125,7.0125,6.9954,6.9954,184301,0
1992-02-19,6.9954,6.9954,6.9782,6.9954,529074,0
1992-02-20,6.9954,7.0466,6.9782,7.0466,860534,0
1992-02-21,7.0722,7.3207,7.0722,7.2435,499642,0
1992-02-24,7.2093,7.2521,7.2093,7.2435,1082678,0
1992-02-25,7.2262,7.2435,7.0722,7.1662,562711,0
1992-02-26,7.1325,7.1749,7.0381,7.1662,569720,0
1992-02-27,7.1325,7.1921,7.1152,7.1325,299926,0
1992-02-28,7.1325,7.1325,6.9439,7.0209,197614,0
1992-03-02,7.1325,7.1325,7.0381,7.0381,945326,0
1992-03-03,7.0038,7.0209,6.9183,6.961,359492,0
1992-03-04,6.9782,7.0209,6.9439,6.9439,342672,0
1992-03-05,6.961,6.9782,6.8239,6.8411,398734,0
1992-03-06,6.8668,6.961,6.8668,6.9011,665725,0
1992-03-09,6.9439,6.9439,6.9183,6.9183,1140138,0
1992-03-10,6.884,6.9954,6.884,6.9439,461099,0
1992-03-11,6.9183,6.961,6.9011,6.9268,266988,0
1992-03-12,6.9782,7.0038,6.9011,7.0038,158370,0
1992-03-13,6.961,7.098,6.961,7.0893,219339,0
1992-03-16,7.0553,7.0553,6.9439,6.961,250170,0
1992-03-17,6.9268,6.9268,6.8239,6.8497,892767,0
1992-03-18,6.8497,6.9268,6.8497,6.9268,400834,0
1992-03-19,6.9439,7.0722,6.9439,7.0209,669928,0
1992-03-20,7.0209,7.0381,7.0038,7.0038,378409,0
1992-03-23,7.0722,7.098,7.0038,7.0038,498240,0
1992-03-24,6.9954,6.9954,6.7297,6.7297,978964,0
1992-03-25,6.7554,6.9183,6.7554,6.9183,1437960,0
1992-03-26,6.9268,6.9782,6.8497,6.884,180096,0
1992-03-27,6.9268,6.9439,6.8668,6.9011,263486,0
1992-03-30,6.8668,6.884,6.8411,6.8497,166782,0
1992-03-31,6.8239,6.9011,6.8239,6.884,127538,0
1992-04-01,6.8497,6.9268,6.8497,6.9183,328656,0
1992-04-02,6.884,6.9439,6.884,6.9268,203221,0
1992-04-03,6.9268,7.0381,6.9268,7.0209,728795,0
1992-04-06,7.0209,7.098,7.0209,7.0209,138051,0
1992-04-07,7.0038,7.0381,7.0038,7.0209,429566,0
1992-04-08,7.0038,7.0381,6.961,7.0381,714076,0
1992-04-09,7.0381,7.098,7.0038,7.0381,505951,0
1992-04-10,7.0722,7.0722,6.9954,7.0553,255077,0
1992-04-13,7.0209,7.2862,6.9782,7.2862,829004,0
1992-04-14,7.2862,7.4149,7.2862,7.2862,587938,0
1992-04-15,7.2862,7.3803,7.2521,7.3207,1024511,0
1992-04-16,7.3207,7.4918,7.3207,7.4406,796764,0
1992-04-20,7.3634,7.3803,7.1325,7.1495,686044,0
1992-04-21,7.1325,7.1325,7.0381,7.0553,416251,0
1992-04-22,7.0553,7.0722,7.0038,7.0038,597749,0
1992-04-23,7.0722,7.1921,7.0722,7.1921,272600,0
1992-04-24,7.2262,7.2262,7.1325,7.1921,145057,0
1992-04-27,7.1662,7.2262,7.1495,7.1662,206726,0
1992-04-28,7.1495,7.2262,7.1152,7.2262,256476,0
1992-04-29,7.2521,7.3207,7.2093,7.2262,894172,0
1992-04-30,7.1921,7.3634,7.1662,7.3634,321647,0
1992-05-01,7.3294,7.4149,7.3207,7.3463,346174,0
1992-05-04,7.3463,7.3634,7.2521,7.2521,395929,0
1992-05-05,7.2692,7.2862,7.2262,7.2435,513657,0
1992-05-06,7.2521,7.2521,7.1749,7.2262,353185,0
1992-05-07,7.1921,7.2521,7.1921,7.2521,196214,0
1992-05-08,7.2262,7.3207,7.2262,7.2692,255077,0
1992-05-11,7.2692,7.3033,7.2521,7.3033,599852,0
1992-05-12,7.3033,7.3463,7.2862,7.2862,795364,0
1992-05-13,7.2862,7.2862,7.1921,7.2093,340572,0
1992-05-14,7.1921,7.2262,7.1662,7.1921,227044,0
1992-05-15,7.1921,7.2262,7.1921,7.2093,1119111,0
1992-05-18,7.2093,7.2262,7.1662,7.1921,385417,0
1992-05-19,7.1921,7.1921,7.1325,7.1662,732295,0
1992-05-20,7.1921,7.1921,7.0722,7.1495,150663,0
1992-05-21,7.1495,7.1495,7.098,7.1495,142955,0
1992-05-22,7.1749,7.1749,7.1325,7.1662,236855,0
1992-05-26,7.1325,7.1325,7.0553,7.0638,276101,0
1992-05-27,7.0381,7.0638,6.9439,6.961,309037,0
1992-05-28,7.0038,7.0209,7.0038,7.0209,667123,0
1992-05-29,7.0381,7.098,7.0381,7.0638,510853,0
1992-06-01,7.0811,7.1749,7.0638,7.1749,241058,0
1992-06-02,7.2093,7.2692,7.2093,7.2521,390326,0
1992-06-03,7.2692,7.2862,7.1325,7.1325,227750,0
1992-06-04,7.1921,7.1921,7.0811,7.098,194110,0
1992-06-05,7.098,7.098,7.0638,7.098,423961,0
1992-06-08,7.098,7.098,6.961,6.961,285210,0
1992-06-09,6.961,7.0381,6.961,7.0038,603355,0
1992-06-10,7.0209,7.0209,6.8926,6.9439,306933,0
1992-06-11,6.9094,6.9439,6.8926,6.9439,98104,0
1992-06-12,6.961,6.9696,6.8497,6.9696,229851,0
1992-06-15,6.9696,6.9696,6.9439,6.961,419055,0
1992-06-16,6.9094,6.9696,6.8497,6.9696,666775,0
1992-06-17,6.9696,6.9696,6.6613,6.7214,209529,0
1992-06-18,6.6613,6.6956,6.413,6.5673,326555,0
1992-06-19,6.6273,6.7214,6.4732,6.7214,276801,0
1992-06-22,6.6613,6.6956,6.413,6.6273,342672,0
1992-06-23,6.6956,6.8156,6.6015,6.6613,352486,0
1992-06-24,6.6613,6.884,6.6613,6.8156,256476,0
1992-06-25,6.8497,7.158,6.8497,7.158,325154,0
1992-06-26,7.158,7.1921,7.098,7.1921,332859,0
1992-06-29,7.1921,7.1921,7.0381,7.098,307985,0
1992-06-30,7.0381,7.1921,6.9696,7.0381,245969,0
1992-07-01,7.0638,7.3463,7.0638,7.3463,800621,0
1992-07-02,7.4062,7.4747,7.1921,7.3122,625778,0
1992-07-06,7.3122,7.3463,7.1325,7.2262,584437,0
1992-07-07,7.2262,7.3463,7.2262,7.2862,184301,0
1992-07-08,7.2521,7.2521,7.098,7.1921,576725,0
1992-07-09,7.1921,7.2262,7.1325,7.2262,166080,0
1992-07-10,7.2262,7.2262,7.158,7.158,161525,0
1992-07-13,7.098,7.1921,7.0638,7.1325,537135,0
1992-07-14,7.1325,7.2521,7.098,7.2262,617019,0
1992-07-15,7.1325,7.2262,7.1325,7.158,197965,0
1992-07-16,7.098,7.158,7.0638,7.158,297823,0
1992-07-17,7.098,7.1921,7.0638,7.1921,151018,0
1992-07-20,7.1325,7.2262,7.0038,7.1921,212332,0
1992-07-21,7.1921,7.2262,6.9439,7.0381,123686,0
1992-07-22,7.098,7.158,7.0381,7.158,62716,0
1992-07-23,7.098,7.2262,7.098,7.1325,227750,0
1992-07-24,7.0038,7.0638,6.9696,6.9696,156270,0
1992-07-27,6.9696,7.2521,6.9696,7.1325,383317,0
1992-07-28,7.1921,7.5005,7.1325,7.4747,540988,0
1992-07-29,7.6545,7.7487,7.4747,7.5005,608960,0
1992-07-30,7.4406,7.5347,7.3463,7.5005,444284,0
1992-07-31,7.5005,7.6289,7.5005,7.5944,216885,0
1992-08-03,7.5693,7.6289,7.5347,7.6289,360543,0
1992-08-04,7.6886,7.7229,7.5944,7.5944,84794,0
1992-08-05,7.6545,7.8172,7.6545,7.783,323051,0
1992-08-06,7.783,7.8172,7.6289,7.6289,327258,0
1992-08-07,7.6545,7.6545,7.5693,7.5944,169931,0
1992-08-10,7.6545,7.8773,7.6545,7.8426,270142,0
1992-08-11,7.8426,7.8426,7.6289,7.6886,182900,0
1992-08-12,7.783,7.783,7.5347,7.6545,129990,0
1992-08-13,7.7229,7.8426,7.6545,7.8172,433070,0
1992-08-14,7.8172,7.9113,7.783,7.8426,165030,0
1992-08-17,7.8426,8.0311,7.8426,7.9714,189206,0
1992-08-18,7.9372,7.9372,7.8426,7.9372,331109,0
1992-08-19,7.9372,7.9372,7.8426,7.8426,148215,0
1992-08-20,7.9113,8.1255,7.9113,8.0913,167484,0
1992-08-21,8.1255,8.1255,7.9714,7.9714,156621,0
1992-08-24,7.9028,7.9028,7.7487,7.8087,105465,0
1992-08-25,7.8087,7.9971,7.6886,7.9971,197614,0
1992-08-26,7.9971,7.9971,7.8087,7.9372,464256,0
1992-08-27,7.9971,8.0311,7.7487,7.8426,277154,0
1992-08-28,7.9028,7.9372,7.8773,7.9028,116325,0
1992-08-31,7.9028,8.0913,7.9028,7.9714,209877,0
1992-09-01,7.9028,7.9372,7.8426,7.9372,415551,0
1992-09-02,7.9971,8.1513,7.9971,8.1513,398384,0
1992-09-03,8.1255,8.3396,8.1255,8.3138,276447,0
1992-09-04,8.3738,8.6219,8.3738,8.562,927107,0
1992-09-08,8.562,8.5965,8.3138,8.3396,318845,0
1992-09-09,8.3396,8.3396,7.9971,8.1255,1133133,0
1992-09-10,8.2196,8.562,8.2196,8.562,316044,0
1992-09-11,8.562,8.5965,8.5019,8.528,616319,0
1992-09-14,8.562,8.7504,8.3738,8.528,490185,0
1992-09-15,8.562,8.562,7.9714,8.0913,1398719,0
1992-09-16,7.9372,7.9971,7.8087,7.9714,393478,0
1992-09-17,7.9714,8.0311,7.8773,7.9372,504547,0
1992-09-18,7.783,7.9372,7.7487,7.9028,236855,0
1992-09-21,7.9028,8.0569,7.9028,7.9372,601606,0
1992-09-22,7.9372,7.9971,7.8773,7.9714,362645,0
1992-09-23,7.9372,7.9372,7.8773,7.9028,406442,0
1992-09-24,7.8773,7.9028,7.783,7.783,165030,0
1992-09-25,7.8087,7.8087,7.5602,7.5944,455846,0
1992-09-28,7.783,7.8773,7.7487,7.8773,262784,0
1992-09-29,7.8426,7.9028,7.7487,7.783,387520,0
1992-09-30,7.783,7.783,7.6886,7.783,329359,0
1992-10-01,7.7487,7.9971,7.6886,7.9372,338466,0
1992-10-02,7.9971,8.0913,7.783,7.8087,410298,0
1992-10-05,7.6886,7.6886,7.432,7.6886,305884,0
1992-10-06,7.6202,7.8773,7.6202,7.8773,428169,0
1992-10-07,7.8087,7.8087,7.6886,7.7144,150663,0
1992-10-08,7.6202,7.7487,7.5261,7.6202,347578,0
1992-10-09,7.5602,7.6545,7.5602,7.6545,162574,0
1992-10-12,7.6545,7.7487,7.6545,7.7487,214434,0
1992-10-13,7.7487,7.7487,7.6202,7.6545,166430,0
1992-10-14,7.6886,7.7144,7.5944,7.6202,216534,0
1992-10-15,7.6886,7.6886,7.4062,7.5005,815335,0
1992-10-16,7.5261,7.5261,7.432,7.5005,393478,0
1992-10-19,7.5005,7.5005,7.3719,7.432,371754,0
1992-10-20,7.4663,7.4663,7.3122,7.4062,598448,0
1992-10-21,7.3719,7.4663,7.3463,7.432,437272,0
1992-10-22,7.432,7.5005,7.3719,7.432,282754,0
1992-10-23,7.6202,7.9714,7.6202,7.9714,1326191,0
1992-10-26,7.9714,8.1852,7.9714,8.1513,1295007,0
1992-10-27,8.1513,8.1513,7.9372,7.9971,602655,0
1992-10-28,7.9971,8.4337,7.9971,8.4337,800968,0
1992-10-29,8.528,8.6819,8.468,8.5019,4354879,0
1992-10-30,8.5019,8.6219,8.3396,8.5019,1787291,0
1992-11-02,8.5019,8.5019,8.4081,8.4337,1393813,0
1992-11-03,8.4337,8.468,8.4081,8.468,809377,0
1992-11-04,8.468,8.468,8.3396,8.3738,1102297,0
1992-11-05,8.3738,8.4337,8.3138,8.4081,974408,0
1992-11-06,8.3738,8.4081,8.3396,8.3738,1478605,0
1992-11-09,8.4081,8.4081,8.3138,8.4081,740003,0
1992-11-10,8.4081,8.4337,8.2454,8.3396,679035,0
1992-11-11,8.3396,8.4337,8.1852,8.3738,973005,0
1992-11-12,8.4337,8.6819,8.4081,8.6819,737901,0
1992-11-13,8.6562,8.6819,8.528,8.6819,521015,0
1992-11-16,8.7504,8.7504,8.4337,8.5965,201115,0
1992-11-17,8.5019,8.5965,8.4337,8.4337,433421,0
1992-11-18,8.468,8.562,8.4337,8.5019,553599,0
1992-11-19,8.468,8.528,8.4081,8.5019,243866,0
1992-11-20,8.5879,8.5879,8.468,8.5879,190957,0
1992-11-23,8.6219,8.6219,8.4337,8.468,223894,0
1992-11-24,8.562,8.562,8.2112,8.3053,284159,0
1992-11-25,8.2796,8.4337,8.2796,8.3738,221790,0
1992-11-27,8.3738,8.3738,8.2454,8.2796,343721,0
1992-11-30,8.2796,8.4337,8.2454,8.4337,505951,0
1992-12-01,8.4337,8.5879,8.3396,8.4938,370701,0
1992-12-02,8.468,8.5879,8.3995,8.468,256476,0
1992-12-03,8.4337,8.4938,8.2112,8.2796,344077,0
1992-12-04,8.2796,8.562,8.2796,8.528,569368,0
1992-12-07,8.562,8.6819,8.528,8.6819,511557,0
1992-12-08,8.6819,8.7163,8.562,8.6219,261735,0
1992-12-09,8.6219,8.6219,8.3995,8.5879,195860,0
1992-12-10,8.528,8.6562,8.3995,8.6562,243866,0
1992-12-11,8.6219,8.7163,8.528,8.5879,702515,0
1992-12-14,8.562,8.6562,8.562,8.5879,889265,0
1992-12-15,8.562,8.5879,8.468,8.5879,481423,0
1992-12-16,8.5879,8.6819,8.562,8.5879,468807,0
1992-12-17,8.6562,8.6562,8.4337,8.562,437628,0
1992-12-18,8.5879,8.8703,8.5879,8.8703,928158,0
1992-12-21,8.8101,8.9653,8.7163,8.9653,439027,0
1992-12-22,8.9653,8.9653,8.7757,8.7757,609661,0
1992-12-23,8.528,8.6562,8.3053,8.3738,427467,0
1992-12-24,8.3738,8.468,8.3396,8.468,190957,0
1992-12-28,8.4337,8.562,8.3738,8.528,106867,0
1992-12-29,8.528,8.8703,8.4337,8.8703,423961,0
1992-12-30,8.7757,8.8443,8.6819,8.7504,1149598,0
1992-12-31,8.7757,8.8703,8.6562,8.7504,227044,0
1993-01-04,8.468,8.6219,8.468,8.562,567615,0
1993-01-05,8.562,8.562,8.3995,8.528,537484,0
1993-01-06,8.468,8.528,8.1513,8.2112,639445,0
1993-01-07,8.3053,8.3053,8.0569,8.0569,384366,0
1993-01-08,8.0569,8.0569,7.9028,7.9287,406793,0
1993-01-11,7.9971,8.2454,7.9287,8.2454,478275,0
1993-01-12,8.2796,8.3738,8.2112,8.3053,351784,0
1993-01-13,8.1852,8.528,8.1852,8.528,787655,0
1993-01-14,8.528,8.562,8.3396,8.468,1206009,0
1993-01-15,8.528,8.7504,8.4337,8.6819,757521,0
1993-01-18,8.7163,8.7504,8.6562,8.6819,600201,0
1993-01-19,8.7757,8.9048,8.7163,8.9048,1293603,0
1993-01-20,8.9048,8.9399,8.6562,8.7163,412048,0
1993-01-21,8.6562,8.7757,8.6219,8.6219,657316,0
1993-01-22,8.6819,8.7757,8.6219,8.7163,319897,0
1993-01-25,8.7163,8.7163,8.562,8.6219,284159,0
1993-01-26,8.6219,8.6219,8.3995,8.562,422209,0
1993-01-27,8.562,8.5879,8.3995,8.4938,244566,0
1993-01-28,8.562,8.5879,8.3995,8.528,256128,0
1993-01-29,8.528,8.528,8.4337,8.528,352831,0
1993-02-01,8.528,8.6219,8.4337,8.5879,416251,0
1993-02-02,8.562,8.6219,8.2796,8.2796,564813,0
1993-02-03,8.4337,8.6562,8.3995,8.6562,949880,0
1993-02-04,8.6562,8.7504,8.5879,8.6562,857028,0
1993-02-05,8.7163,8.7757,8.6562,8.7163,506999,0
1993-02-08,8.7163,8.7757,8.7163,8.7163,483873,0
1993-02-09,8.6819,8.7504,8.6219,8.6819,327607,0
1993-02-10,8.6562,8.7757,8.5879,8.6219,504900,0
1993-02-11,8.6562,8.6819,8.468,8.6562,270494,0
1993-02-12,8.6819,8.6819,8.562,8.562,178342,0
1993-02-16,8.528,8.528,7.8345,7.9971,966000,0
1993-02-17,7.6457,7.6457,7.1495,7.3033,2002774,0
1993-02-18,7.3033,7.3634,7.0209,7.0209,1418337,0
1993-02-19,7.0811,7.1749,7.0209,7.1495,1071115,0
1993-02-22,7.1749,7.5861,7.1749,7.2435,1839847,0
1993-02-23,7.3033,7.4575,6.9268,7.3634,1518547,0
1993-02-24,7.3634,7.6804,7.3377,7.6457,620873,0
1993-02-25,7.6202,7.8687,7.6202,7.8087,1131729,0
1993-02-26,7.8087,7.8345,7.7144,7.7402,291515,0
1993-03-01,7.7746,7.7746,7.5861,7.6457,348279,0
1993-03-02,7.552,7.552,7.432,7.552,1086881,0
1993-03-03,7.4918,7.5261,7.3033,7.5261,1112457,0
1993-03-04,7.552,7.552,7.432,7.5261,1031871,0
1993-03-05,7.4575,7.552,7.3377,7.5261,842316,0
1993-03-08,7.5261,7.8345,7.5261,7.7746,1187089,0
1993-03-09,7.6804,7.7746,7.6202,7.6804,922900,0
1993-03-10,7.6202,7.6804,7.552,7.6202,416955,0
1993-03-11,7.6457,7.6457,7.3634,7.4918,1037827,0
1993-03-12,7.5261,7.8087,7.4575,7.7402,325854,0
1993-03-15,7.9028,8.1513,7.8687,8.0569,673432,0
1993-03-16,8.1513,8.3738,7.9372,7.9372,645400,0
1993-03-17,7.9628,7.9971,7.552,7.7402,812883,0
1993-03-18,7.7402,7.9628,7.7402,7.8087,231954,0
1993-03-19,7.8687,7.9028,7.6202,7.8087,711271,0
1993-03-22,7.7402,7.8087,7.5861,7.7144,385769,0
1993-03-23,7.7144,7.9028,7.6804,7.8345,275401,0
1993-03-24,7.9028,8.1255,7.8345,8.0913,590387,0
1993-03-25,8.0569,8.0569,7.8087,7.9372,1100196,0
1993-03-26,7.9971,8.0569,7.9372,7.9971,447787,0
1993-03-29,7.9971,8.0569,7.9028,7.9372,1157655,0
1993-03-30,7.9628,7.9628,7.8687,7.9028,451291,0
1993-03-31,7.9372,7.9372,7.8087,7.8345,239311,0
1993-04-01,7.9372,7.9372,7.8345,7.8687,544140,0
1993-04-02,7.8087,7.8087,7.5861,7.7746,305185,0
1993-04-05,7.7746,7.7746,7.6202,7.7402,544843,0
1993-04-06,7.7402,7.7402,7.3976,7.432,2125761,0
1993-04-07,7.3634,7.4575,7.1152,7.3033,852477,0
1993-04-08,7.3377,7.3377,7.0811,7.2435,425712,0
1993-04-12,7.2692,7.3033,7.1749,7.2435,757872,0
1993-04-13,7.1152,7.2692,7.0811,7.1495,2401506,0
1993-04-14,7.1749,7.2093,7.0553,7.0553,1063757,0
1993-04-15,6.9867,7.4575,6.8668,7.2435,2791130,0
1993-04-16,7.1152,7.3033,7.0209,7.2093,1052194,0
1993-04-19,7.3033,7.3033,7.1495,7.1749,793264,0
1993-04-20,7.2435,7.2435,6.8926,7.0553,1313224,0
1993-04-21,7.0553,7.3634,6.9867,7.3033,1332847,0
1993-04-22,7.3377,7.3377,6.7982,7.1152,1215821,0
1993-04-23,6.9867,7.1152,6.9268,7.0553,453744,0
1993-04-26,6.9867,7.1495,6.961,7.0553,1139086,0
1993-04-27,6.9867,7.0811,6.9268,7.0553,910988,0
1993-04-28,7.1152,7.3033,7.1152,7.2435,1010849,0
1993-04-29,7.2692,7.2692,7.0209,7.1152,358089,0
1993-04-30,7.0553,7.1152,6.9867,7.0553,586538,0
1993-05-03,7.0209,7.0811,6.9268,7.0553,451642,0
1993-05-04,7.0553,7.0811,6.9867,6.9867,838808,0
1993-05-05,6.961,7.0209,6.961,6.9867,817438,0
1993-05-06,7.0553,7.1495,6.9867,7.0811,162926,0
1993-05-07,7.0553,7.1749,7.0209,7.0553,395580,0
1993-05-10,7.0553,7.2435,6.9867,7.0553,1665358,0
1993-05-11,7.1495,7.1749,7.0553,7.1152,2138372,0
1993-05-12,7.0811,7.3033,7.0811,7.2093,518213,0
1993-05-13,7.2093,7.3033,7.1749,7.3033,1224931,0
1993-05-14,7.3033,7.3377,7.2692,7.3377,297126,0
1993-05-17,7.3976,7.3976,7.2093,7.2692,427116,0
1993-05-18,7.2692,7.3033,7.1495,7.2093,610714,0
1993-05-19,7.2692,7.432,7.1152,7.432,190605,0
1993-05-20,7.5261,7.552,7.3976,7.5261,377361,0
1993-05-21,7.5261,7.5261,7.1408,7.3033,469160,0
1993-05-24,7.2692,7.5861,7.2692,7.5261,149263,0
1993-05-25,7.5261,7.5261,7.3976,7.5261,304129,0
1993-05-26,7.5261,7.5261,7.2692,7.3976,499642,0
1993-05-27,7.3976,7.3976,7.2692,7.3377,1742793,0
1993-05-28,7.2093,7.2351,7.1408,7.1408,866139,0
1993-06-01,7.2692,7.3033,7.1408,7.2692,366498,0
1993-06-02,7.2093,7.2692,7.1408,7.1749,676232,0
1993-06-03,7.1408,7.2093,6.9867,7.1408,1375598,0
1993-06-04,7.0811,7.1749,7.0209,7.0209,690950,0
1993-06-07,6.8926,7.0466,6.8926,7.0209,913094,0
1993-06-08,7.0811,7.0811,6.7297,6.7297,1447771,0
1993-06-09,6.8239,6.9268,6.764,6.7982,2011185,0
1993-06-10,6.8239,6.8239,6.7297,6.7297,2152036,0
1993-06-11,6.764,6.7982,6.7297,6.764,579881,0
1993-06-14,6.7297,6.7297,6.6355,6.7041,690250,0
1993-06-15,6.8926,6.8926,6.7041,6.7041,951633,0
1993-06-16,6.7041,6.7041,6.6355,6.6698,1180433,0
1993-06-17,6.6698,6.7041,6.5157,6.5157,1042381,0
1993-06-18,6.4472,6.5157,6.2589,6.3532,2848243,0
1993-06-21,6.3532,6.413,6.3189,6.3872,1133133,0
1993-06-22,6.413,6.61,6.3532,6.61,748064,0
1993-06-23,6.61,6.8239,6.5756,6.6355,723185,0
1993-06-24,6.5756,6.6355,6.5157,6.5413,1107204,0
1993-06-25,6.5157,6.5413,6.2934,6.4472,608960,0
1993-06-28,6.5157,6.8239,6.5157,6.61,678691,0
1993-06-29,6.6698,7.0811,6.6698,6.9523,816388,0
1993-06-30,6.9523,6.9523,6.8583,6.9523,1128575,0
1993-07-01,6.9523,6.9523,6.764,6.9523,402238,0
1993-07-02,6.9523,6.9523,6.764,6.8239,453744,0
1993-07-06,6.8239,6.9268,6.5756,6.6355,565514,0
1993-07-07,6.6355,6.7982,6.5756,6.7041,547646,0
1993-07-08,6.764,6.764,6.5756,6.7041,675885,0
1993-07-09,6.7041,6.7041,6.4816,6.61,683944,0
1993-07-12,6.5756,6.5756,6.4472,6.5413,520316,0
1993-07-13,6.5756,6.5756,6.413,6.4472,944976,0
1993-07-14,6.3872,6.4472,6.3189,6.4472,1361924,0
1993-07-15,6.4472,6.6355,6.4472,6.61,1539221,0
1993-07-16,6.5756,6.5756,6.3872,6.3872,723532,0
1993-07-19,6.4816,6.5756,6.3532,6.3872,599502,0
1993-07-20,6.3872,6.4816,6.3189,6.3872,663973,0
1993-07-21,6.3872,6.4472,6.2934,6.4472,531177,0
1993-07-22,6.4472,6.5157,6.413,6.413,857381,0
1993-07-23,6.3872,6.4816,6.3532,6.3872,491581,0
1993-07-26,6.3532,6.5413,6.0366,6.0366,1195849,0
1993-07-27,6.5157,6.7297,6.5157,6.6698,2368221,0
1993-07-28,6.7297,6.9268,6.6698,6.9268,1088282,0
1993-07-29,6.8583,6.9523,6.7297,6.8583,689199,0
1993-07-30,6.8926,7.0466,6.8926,7.0209,911689,0
1993-08-02,6.9523,6.9867,6.7982,6.9268,389621,0
1993-08-03,6.9268,7.0209,6.8239,6.8239,319548,0
1993-08-04,6.8239,6.9523,6.764,6.8926,504199,0
1993-08-05,6.9268,7.0209,6.8583,6.8926,508050,0
1993-08-06,6.8926,6.9867,6.8239,6.9867,32585,0
1993-08-09,6.9867,7.1152,6.9523,7.0466,347927,0
1993-08-10,7.0466,7.1749,6.9867,7.1152,770835,0
1993-08-11,7.1408,7.3033,7.1152,7.2093,373854,0
1993-08-12,7.1749,7.2093,7.0466,7.0466,546942,0
1993-08-13,7.0811,7.1152,7.0209,7.0209,634886,0
1993-08-16,7.0811,7.2093,7.0811,7.1749,311486,0
1993-08-17,7.2093,7.3033,7.1408,7.1749,664674,0
1993-08-18,7.2351,7.5261,7.2093,7.432,1049737,0
1993-08-19,7.552,7.552,7.2692,7.4575,851075,0
1993-08-20,7.4918,7.4918,7.432,7.432,591443,0
1993-08-23,7.4918,7.4918,7.3033,7.3976,467405,0
1993-08-24,7.3377,7.4918,7.2351,7.4918,1277136,0
1993-08-25,7.4918,7.4918,7.2093,7.2692,370352,0
1993-08-26,7.3377,7.432,7.2351,7.3976,414851,0
1993-08-27,7.432,7.5861,7.432,7.5861,1048691,0
1993-08-30,7.5861,7.5861,7.432,7.5261,550448,0
1993-08-31,7.552,7.5861,7.4918,7.552,520316,0
1993-09-01,7.552,7.7487,7.5261,7.5861,852477,0
1993-09-02,7.4918,7.7487,7.4918,7.6202,378762,0
1993-09-03,7.6545,7.6804,7.5861,7.6202,291164,0
1993-09-07,7.6202,7.7746,7.552,7.7487,648907,0
1993-09-08,7.7746,7.8426,7.7144,7.7746,355636,0
1993-09-09,7.6804,8.0655,7.6804,8.0655,581982,0
1993-09-10,8.0655,8.0655,7.8773,7.9028,873149,0
1993-09-13,7.8087,7.9028,7.7487,7.8773,559559,0
1993-09-14,7.6804,7.8773,7.6804,7.8426,734046,0
1993-09-15,7.7746,7.8087,7.552,7.7746,543437,0
1993-09-16,7.8426,7.8426,7.5861,7.6545,774341,0
1993-09-17,7.4918,7.6804,7.4918,7.6545,1105453,0
1993-09-20,7.7144,7.7144,7.552,7.552,776444,0
1993-09-21,7.6202,7.6545,7.552,7.6202,474765,0
1993-09-22,7.6804,7.7144,7.5861,7.6202,527671,0
1993-09-23,7.6202,7.6804,7.552,7.6804,534330,0
1993-09-24,7.7144,7.8773,7.7144,7.7746,314641,0
1993-09-27,7.8426,7.8426,7.7144,7.7487,967400,0
1993-09-28,7.7487,7.7487,7.6202,7.6545,1129627,0
1993-09-29,7.6545,7.7746,7.6202,7.7487,734046,0
1993-09-30,7.8087,7.8773,7.7746,7.8773,412397,0
1993-10-01,7.8426,7.9028,7.8426,7.8773,329006,0
1993-10-04,7.8426,7.9372,7.8426,7.8773,325503,0
1993-10-05,7.9372,7.9372,7.8087,7.8773,284509,0
1993-10-06,7.8773,7.8773,7.6202,7.6545,676582,0
1993-10-07,7.6545,7.7144,7.552,7.7144,673781,0
1993-10-08,7.6202,7.6202,7.4918,7.552,1409228,0
1993-10-11,7.552,7.6804,7.4918,7.6202,284509,0
1993-10-12,7.6202,7.7144,7.552,7.552,351433,0
1993-10-13,7.5261,7.552,7.432,7.552,573572,0
1993-10-14,7.552,7.7487,7.5261,7.6202,365797,0
1993-10-15,7.7487,7.9028,7.7487,7.9028,742454,0
1993-10-18,7.9372,7.9971,7.8773,7.9372,379813,0
1993-10-19,7.9372,7.9971,7.7746,7.8426,318495,0
1993-10-20,7.8426,7.8773,7.7487,7.8426,236503,0
1993-10-21,7.9028,7.9372,7.7487,7.8773,813932,0
1993-10-22,7.9372,7.9372,7.5861,7.5861,382267,0
1993-10-25,7.6202,7.7487,7.5861,7.6202,475117,0
1993-10-26,7.7144,7.9372,7.6202,7.8426,669226,0
1993-10-27,7.8773,7.9028,7.8426,7.8426,701812,0
1993-10-28,7.8773,7.9028,7.8087,7.8426,250523,0
1993-10-29,7.7746,7.8773,7.7746,7.8426,319548,0
1993-11-01,7.6804,7.9028,7.6545,7.9028,484575,0
1993-11-02,7.9714,8.0998,7.8773,8.0311,704966,0
1993-11-03,7.9714,7.9971,7.8773,7.9372,503849,0
1993-11-04,7.9714,8.0655,7.9028,7.9971,723532,0
1993-11-05,7.9971,8.0311,7.9028,7.9028,735450,0
1993-11-08,7.9714,8.0998,7.8773,8.0998,667476,0
1993-11-09,8.0998,8.1255,7.9714,7.9971,427815,0
1993-11-10,8.0311,8.0311,7.9028,7.9372,184301,0
1993-11-11,7.9971,7.9971,7.8426,7.9028,466708,0
1993-11-12,7.8773,8.0998,7.8773,8.0311,291515,0
1993-11-15,7.9971,8.1255,7.9372,7.9372,340572,0
1993-11-16,8.0655,8.1255,7.9028,8.1255,263840,0
1993-11-17,8.1255,8.1255,8.0311,8.1255,381216,0
1993-11-18,8.0998,8.1597,7.9714,8.0655,426063,0
1993-11-19,8.0655,8.0655,7.9028,7.9971,269097,0
1993-11-22,8.0655,8.0998,7.6202,7.6457,666775,0
1993-11-23,7.7144,7.7487,7.4233,7.5861,826550,0
1993-11-24,7.6804,7.6804,7.5861,7.6202,273999,0
1993-11-26,7.6804,7.7144,7.552,7.5861,45549,0
1993-11-29,7.6457,7.7487,7.5861,7.6804,398734,0
1993-11-30,7.6804,7.7144,7.6202,7.7144,384717,0
1993-12-01,7.7487,7.8087,7.5861,7.6202,303429,0
1993-12-02,7.5861,7.7144,7.5861,7.6804,362992,0
1993-12-03,7.7144,7.7746,7.6202,7.7144,434473,0
1993-12-06,7.6457,7.9714,7.6457,7.9714,798517,0
1993-12-07,7.9971,8.1597,7.9971,8.0655,495435,0
1993-12-08,8.1255,8.2196,8.0655,8.1597,617721,0
1993-12-09,8.2196,8.2883,8.0311,8.2196,641896,0
1993-12-10,8.1597,8.1938,8.0655,8.0998,403637,0
1993-12-13,8.0998,8.1597,8.0655,8.0998,340572,0
1993-12-14,8.0998,8.1597,8.0311,8.0655,260684,0
1993-12-15,8.1255,8.1597,8.0655,8.0655,238959,0
1993-12-16,8.0655,8.2539,8.0655,8.1597,196214,0
1993-12-17,8.1597,8.2196,8.0998,8.1938,452693,0
1993-12-20,8.1255,8.2196,7.9971,8.1255,387170,0
1993-12-21,8.1597,8.1938,8.0655,8.1938,472663,0
1993-12-22,8.1938,8.2539,8.0655,8.0655,516811,0
1993-12-23,8.1255,8.2539,8.0655,8.2539,323749,0
1993-12-27,8.1938,8.1938,8.0655,8.1597,156969,0
1993-12-28,8.0998,8.2196,8.0998,8.2196,273296,0
1993-12-29,8.2539,8.4166,8.2539,8.3823,314991,0
1993-12-30,8.348,8.4166,8.348,8.3823,195860,0
1993-12-31,8.3823,8.5108,8.1597,8.1597,351433,0
1994-01-03,8.1597,8.348,8.1255,8.3224,395929,0
1994-01-04,8.2883,8.3224,8.1938,8.2539,249471,0
1994-01-05,8.2539,8.2539,8.1597,8.1938,293268,0
1994-01-06,8.2196,8.2196,8.1597,8.1938,237556,0
1994-01-07,8.2539,8.348,8.1938,8.2539,507349,0
1994-01-10,8.2539,8.4766,8.2539,8.3224,521015,0
1994-01-11,8.2539,8.348,8.1597,8.1597,557807,0
1994-01-12,8.1597,8.2883,8.1255,8.1938,209877,0
1994-01-13,8.2539,8.2883,8.1255,8.2883,702864,0
1994-01-14,8.3224,8.3224,8.1255,8.1255,386821,0
1994-01-17,8.0998,8.1255,8.0311,8.0998,340572,0
1994-01-18,8.1597,8.2539,8.0998,8.1938,296421,0
1994-01-19,8.1938,8.348,8.1938,8.3224,351433,0
1994-01-20,8.2883,8.348,8.1938,8.1938,531879,0
1994-01-21,8.0998,8.2196,8.0998,8.1597,584785,0
1994-01-24,8.1597,8.2196,7.9028,7.9714,288010,0
1994-01-25,8.0311,8.0655,7.8426,8.0311,342672,0
1994-01-26,8.0998,8.1938,8.0655,8.1938,234405,0
1994-01-27,8.2196,8.2539,8.0998,8.0998,683242,0
1994-01-28,8.0655,8.1938,7.9971,8.0311,335314,0
1994-01-31,8.1597,8.1597,8.0311,8.0998,446034,0
1994-02-01,8.0998,8.0998,7.8087,7.8087,345825,0
1994-02-02,8.0311,8.1597,7.9714,8.1255,592493,0
1994-02-03,8.0655,8.1597,7.9971,8.0311,260330,0
1994-02-04,8.0311,8.1597,7.9971,8.0311,356337,0
1994-02-07,8.0311,8.3823,8.0311,8.348,456895,0
1994-02-08,8.348,8.3823,8.2883,8.3224,551850,0
1994-02-09,8.348,8.545,8.3224,8.4508,419758,0
1994-02-10,8.5108,8.5708,8.4508,8.4766,571122,0
1994-02-11,8.5108,8.6391,8.5108,8.5708,306231,0
1994-02-14,8.6048,8.6048,8.4508,8.4766,221089,0
1994-02-15,8.545,8.699,8.545,8.6734,534680,0
1994-02-16,8.6734,8.8269,8.6048,8.6048,556054,0
1994-02-17,8.6048,8.6391,8.4766,8.5708,704264,0
1994-02-18,8.6734,8.699,8.6048,8.6391,311139,0
1994-02-22,8.6734,8.6734,8.545,8.5708,617372,0
1994-02-23,8.545,8.5708,8.348,8.545,494737,0
1994-02-24,8.5708,8.5708,8.3823,8.4421,296421,0
1994-02-25,8.4421,8.6391,8.4421,8.5708,480022,0
1994-02-28,8.5708,8.5708,8.3224,8.3823,319897,0
1994-03-01,8.3823,8.4166,8.1255,8.3823,395227,0
1994-03-02,8.2539,8.4421,8.1255,8.3224,406793,0
1994-03-03,8.348,8.348,8.1255,8.1597,245616,0
1994-03-04,8.1597,8.2196,7.9971,8.1938,626480,0
1994-03-07,8.1938,8.2539,8.0655,8.1255,331109,0
1994-03-08,8.1255,8.1255,7.9971,8.1255,489834,0
1994-03-09,8.1255,8.1255,8.0311,8.1255,311486,0
1994-03-10,8.1597,8.1597,7.9372,8.1255,780995,0
1994-03-11,8.1255,8.1255,7.9628,8.0913,262084,0
1994-03-14,8.0655,8.0913,7.8687,7.9372,373509,0
1994-03-15,7.9028,8.0311,7.9028,7.9372,584437,0
1994-03-16,7.9372,7.9971,7.9028,7.9628,452693,0
1994-03-17,7.9971,7.9971,7.8087,7.8345,165030,0
1994-03-18,7.8345,8.0311,7.7746,7.9971,733347,0
1994-03-21,7.9971,8.0913,7.9372,8.0655,418006,0
1994-03-22,8.0655,8.2196,8.0311,8.1255,265940,0
1994-03-23,8.0311,8.0913,7.8345,7.8345,259283,0
1994-03-24,7.8345,7.9372,7.6457,7.8687,315345,0
1994-03-25,7.8087,7.8687,7.7144,7.8345,256827,0
1994-03-28,7.8345,7.9628,7.8087,7.8687,180096,0
1994-03-29,7.8345,7.8687,7.552,7.5861,304129,0
1994-03-30,7.5861,7.8345,7.552,7.6457,601252,0
1994-03-31,7.7402,7.8087,7.5861,7.6115,358089,0
1994-04-04,7.3547,7.5177,7.295,7.5177,1104048,0
1994-04-05,7.6804,7.6804,7.4233,7.6115,379110,0
1994-04-06,7.6115,7.6115,7.3547,7.4233,435172,0
1994-04-07,7.4575,7.552,7.3892,7.4832,423961,0
1994-04-08,7.4233,7.552,7.4233,7.4233,169931,0
1994-04-11,7.4575,7.4832,7.4233,7.4233,202871,0
1994-04-12,7.4233,7.4575,7.3294,7.3294,389973,0
1994-04-13,7.3547,7.3892,7.2262,7.3547,177295,0
1994-04-14,7.295,7.3294,7.2262,7.295,94953,0
1994-04-15,7.2262,7.295,7.1063,7.1662,367548,0
1994-04-18,7.2609,7.295,7.1063,7.1325,407142,0
1994-04-19,7.1063,7.2609,7.0381,7.1325,738250,0
1994-04-20,7.2609,7.5177,7.2262,7.5177,774694,0
1994-04-21,7.5177,7.7746,7.3892,7.5861,375610,0
1994-04-22,7.6115,7.6457,7.4832,7.552,304129,0
1994-04-25,7.5177,7.5861,7.4233,7.4233,479320,0
1994-04-26,7.4233,7.6115,7.3294,7.552,702864,0
1994-04-28,7.4233,7.4832,7.3547,7.4233,678337,0
1994-04-29,7.4233,7.5177,7.4233,7.4832,304831,0
1994-05-02,7.4832,7.5861,7.4575,7.552,320600,0
1994-05-03,7.5861,7.5861,7.4575,7.552,510505,0
1994-05-04,7.552,7.6115,7.2262,7.5177,309737,0
1994-05-05,7.552,7.8687,7.552,7.6457,420456,0
1994-05-06,7.552,7.8345,7.552,7.6804,263486,0
1994-05-09,7.8345,7.9372,7.7746,7.8087,388923,0
1994-05-10,7.8345,7.8515,7.5861,7.7402,500692,0
1994-05-11,7.8087,7.8087,7.552,7.6804,594944,0
1994-05-12,7.7144,7.8687,7.6804,7.8087,98807,0
1994-05-13,7.7746,7.8087,7.6115,7.7144,235804,0
1994-05-16,7.7746,7.8087,7.6804,7.7402,203573,0
1994-05-17,7.6804,7.8087,7.5861,7.7402,554652,0
1994-05-18,7.8687,8.0311,7.8345,7.9372,546942,0
1994-05-19,7.9971,8.1597,7.9028,8.0913,503849,0
1994-05-20,8.1597,8.4421,8.1597,8.3823,1128575,0
1994-05-23,8.3569,8.3569,8.2539,8.3224,389271,0
1994-05-24,8.2539,8.3224,8.1255,8.1255,504199,0
1994-05-25,8.1255,8.3224,7.6457,8.0998,1249109,0
1994-05-26,8.0311,8.2539,8.0311,8.2283,471961,0
1994-05-27,8.1255,8.4849,8.0998,8.4849,1423946,0
1994-05-31,8.4166,8.4166,8.2539,8.3569,238959,0
1994-06-01,8.4508,8.4508,8.2283,8.2283,583382,0
1994-06-02,8.2283,8.2283,8.0655,8.0998,549746,0
1994-06-03,8.1597,8.2883,8.0998,8.2283,433070,0
1994-06-06,8.2283,8.4166,8.2283,8.2883,309386,0
1994-06-07,8.2539,8.3823,8.1938,8.3224,467058,0
1994-06-08,8.4508,8.4508,8.2883,8.4166,231601,0
1994-06-09,8.3569,8.4508,8.3569,8.4166,84794,0
1994-06-10,8.4508,8.4508,8.1255,8.1255,281356,0
1994-06-13,8.0655,8.2539,8.0655,8.1597,274698,0
1994-06-14,8.1597,8.2283,8.0998,8.1938,858783,0
1994-06-15,8.1597,8.2883,7.9971,8.0998,1186740,0
1994-06-16,8.1938,8.3823,8.1938,8.3569,301679,0
1994-06-17,8.3569,8.4166,8.2539,8.3224,511557,0
1994-06-20,8.3224,8.3569,8.1597,8.2283,165030,0
1994-06-21,8.2539,8.2539,7.9028,8.2539,557106,0
1994-06-22,8.1597,8.2883,8.1597,8.2539,357040,0
1994-06-23,8.2539,8.2539,8.1255,8.2283,271542,0
1994-06-24,8.2539,8.2539,8.1597,8.1597,152769,0
1994-06-27,8.1597,8.2539,8.0655,8.1597,281356,0
1994-06-28,8.2283,8.2539,8.0998,8.0998,409243,0
1994-06-29,8.0998,8.1255,8.0311,8.0311,372103,0
1994-06-30,8.0998,8.1255,7.9714,7.9714,346876,0
1994-07-01,7.9714,8.0655,7.8687,7.9028,403287,0
1994-07-05,8.0311,8.0311,7.9372,7.9372,227750,0
1994-07-06,7.9714,8.0998,7.9372,8.0655,340920,0
1994-07-07,8.1255,8.2883,8.1255,8.2883,481072,0
1994-07-08,8.2883,8.4166,8.1255,8.2883,323051,0
1994-07-11,8.2883,8.3823,8.0311,8.0998,110020,0
1994-07-12,8.0655,8.0998,7.9028,7.9714,190605,0
1994-07-13,7.9714,8.0998,7.9028,7.9028,463202,0
1994-07-14,7.9714,8.0655,7.9028,8.0655,444284,0
1994-07-15,8.0655,8.0998,8.0311,8.0655,229498,0
1994-07-18,8.0655,8.2883,8.0655,8.1255,406090,0
1994-07-19,8.0655,8.1597,8.0311,8.1255,182900,0
1994-07-20,8.0655,8.1597,8.0655,8.0998,467756,0
1994-07-21,8.1938,8.1938,7.9714,8.0311,485628,0
1994-07-22,7.9971,8.0998,7.9971,8.0998,148215,0
1994-07-25,7.9971,8.1255,7.9028,7.9714,321299,0
1994-07-26,7.9714,7.9714,7.8087,7.8426,308334,0
1994-07-27,7.9028,8.0998,7.8687,7.9714,339519,0
1994-07-28,8.0655,8.1255,7.9714,8.1255,177295,0
1994-07-29,8.1255,8.3224,8.1255,8.3224,392428,0
1994-08-01,8.3224,8.4508,8.3224,8.4508,621223,0
1994-08-02,8.4508,8.6137,8.4166,8.6137,643649,0
1994-08-03,8.545,8.7421,8.2539,8.3823,653809,0
1994-08-04,8.3224,8.4508,8.2883,8.4508,194812,0
1994-08-05,8.3823,8.4166,8.3569,8.4166,447440,0
1994-08-08,8.4849,8.5108,8.3823,8.3823,250170,0
1994-08-09,8.4849,8.4849,8.3823,8.4166,299926,0
1994-08-10,8.4508,8.4508,8.3823,8.4166,480369,0
1994-08-11,8.4508,8.4508,8.4166,8.4166,263133,0
1994-08-12,8.4166,8.4508,8.4166,8.4166,298871,0
1994-08-15,8.4508,8.4849,8.4166,8.4508,270494,0
1994-08-16,8.4508,8.6391,8.4508,8.6137,1054646,0
1994-08-17,8.579,8.7421,8.579,8.6137,594944,0
1994-08-18,8.6137,8.7674,8.579,8.7421,378409,0
1994-08-19,8.7674,8.7674,8.7421,8.7421,504547,0
1994-08-22,8.7421,8.9311,8.708,8.9311,549746,0
1994-08-23,8.8353,8.8703,8.708,8.8353,670981,0
1994-08-24,8.8101,8.9738,8.7757,8.9399,370002,0
1994-08-25,8.9399,8.9738,8.7421,8.7757,711970,0
1994-08-26,8.7757,8.9738,8.7421,8.8703,586887,0
1994-08-29,8.8353,8.8703,8.6137,8.6137,404687,0
1994-08-30,8.579,8.708,8.5535,8.6137,1393112,0
1994-08-31,8.7757,8.9048,8.7421,8.9048,677986,0
1994-09-01,8.9048,8.9399,8.7421,8.8101,392075,0
1994-09-02,8.7757,8.8101,8.6819,8.7421,320247,0
1994-09-06,8.7421,8.7757,8.6137,8.7757,153816,0
1994-09-07,8.8353,8.8353,8.708,8.8101,406090,0
1994-09-08,8.9048,8.9399,8.8101,8.8703,317797,0
1994-09-09,8.8703,8.8703,8.7757,8.8101,360893,0
1994-09-12,8.9048,8.9048,8.7421,8.7757,194463,0
1994-09-13,8.8101,8.8101,8.6137,8.6137,210932,0
1994-09-14,8.6478,8.708,8.6478,8.6819,230902,0
1994-09-15,8.7421,8.7421,8.6137,8.7421,494389,0
1994-09-16,8.7421,8.7421,8.5194,8.5535,640496,0
1994-09-19,8.579,8.579,8.4508,8.579,232300,0
1994-09-20,8.3909,8.4849,8.2625,8.2625,282057,0
1994-09-21,8.3909,8.4508,8.2283,8.3569,461800,0
1994-09-22,8.3569,8.4166,8.2883,8.3569,254727,0
1994-09-23,8.3909,8.3909,8.1938,8.2625,271542,0
1994-09-26,8.2625,8.3224,8.2625,8.2883,183949,0
1994-09-27,8.2883,8.3569,8.1938,8.2283,220389,0
1994-09-28,8.2883,8.5194,8.2625,8.5194,242811,0
1994-09-29,8.5194,8.5194,8.4508,8.5194,461453,0
1994-09-30,8.579,8.6137,8.3909,8.5194,361594,0
1994-10-03,8.4508,8.4849,8.2625,8.3909,218990,0
1994-10-04,8.3909,8.4508,8.1938,8.2283,495088,0
1994-10-05,8.1597,8.1597,7.9714,8.0655,580581,0
1994-10-06,8.1341,8.1341,8.0311,8.0655,241058,0
1994-10-07,8.0655,8.2625,8.0655,8.2283,150313,0
1994-10-10,8.2625,8.2625,8.2283,8.2625,119480,0
1994-10-11,8.2625,8.5535,8.2625,8.3909,414499,0
1994-10-12,8.3569,8.4508,8.2283,8.2625,250523,0
1994-10-13,8.1597,8.3569,8.1597,8.3224,372452,0
1994-10-14,8.3909,8.4849,8.2883,8.3909,149612,0
1994-10-17,8.4508,8.5194,8.3569,8.4508,173089,0
1994-10-18,8.4849,8.579,8.4508,8.4849,318845,0
1994-10-19,8.4849,8.5194,8.4849,8.4849,119480,0
1994-10-20,8.4849,8.4849,8.2625,8.4166,240010,0
1994-10-21,8.4166,8.4849,8.2883,8.3909,215132,0
1994-10-24,8.3909,8.3909,8.1938,8.1938,222491,0
1994-10-25,8.1341,8.3224,8.1341,8.3224,297823,0
1994-10-26,8.3909,8.3909,8.3224,8.3224,329006,0
1994-10-27,8.4508,8.4849,8.2283,8.2883,690250,0
1994-10-28,8.3909,8.3909,8.2883,8.3224,478619,0
1994-10-31,8.3224,8.579,8.3224,8.5194,1526959,0
1994-11-01,8.5194,8.6478,8.4508,8.6137,407494,0
1994-11-02,8.6137,8.7757,8.6137,8.708,1181481,0
1994-11-03,8.7757,8.8703,8.7757,8.8703,346174,0
1994-11-04,8.8353,8.8703,8.8101,8.8101,357387,0
1994-11-07,8.7757,8.8703,8.6819,8.8353,206374,0
1994-11-08,8.8353,8.9738,8.8353,8.8703,275401,0
1994-11-09,8.8703,8.9738,8.8101,8.9048,237207,0
1994-11-10,8.9399,9.1618,8.9048,9.1273,571472,0
1994-11-11,9.1273,9.2543,8.9738,8.9738,373509,0
1994-11-14,9.0319,9.0319,8.9738,8.9971,356688,0
1994-11-15,8.9738,8.9971,8.6137,8.7421,326904,0
1994-11-16,8.8703,8.8703,8.6819,8.708,387868,0
1994-11-17,8.6819,8.708,8.5535,8.6137,230200,0
1994-11-18,8.6137,8.6819,8.5535,8.6478,294319,0
1994-11-21,8.6478,8.6478,8.3224,8.3569,371754,0
1994-11-22,8.3909,8.5535,8.3311,8.3909,396632,0
1994-11-23,8.425,8.425,8.1684,8.2283,414499,0
1994-11-25,8.2966,8.2966,8.1684,8.1684,106867,0
1994-11-28,8.1341,8.3569,8.0655,8.0998,663271,0
1994-11-29,8.1341,8.1938,8.0399,8.1684,366498,0
1994-11-30,8.1938,8.2625,8.1938,8.1938,638391,0
1994-12-01,8.1938,8.2283,8.0055,8.0399,663619,0
1994-12-02,8.0399,8.0655,7.9714,8.0399,375956,0
1994-12-05,8.0399,8.1341,8.0055,8.0998,425011,0
1994-12-06,8.0998,8.1684,8.0399,8.0655,702515,0
1994-12-07,8.0655,8.0655,7.9372,7.9372,982466,0
1994-12-08,7.9714,7.9714,7.7402,7.7746,525220,0
1994-12-09,7.7746,7.7746,7.6804,7.7402,649255,0
1994-12-12,7.7402,7.7402,7.6457,7.7402,607210,0
1994-12-13,7.7746,7.8087,7.7402,7.7746,2137321,0
1994-12-14,7.7746,7.8773,7.7402,7.8773,475817,0
1994-12-15,7.8087,8.0998,7.8087,8.0998,1458634,0
1994-12-16,8.1684,8.2966,8.0998,8.2966,986323,0
1994-12-19,8.2966,8.4593,8.2966,8.3909,954783,0
1994-12-20,8.3569,8.3909,8.2283,8.3311,581632,0
1994-12-21,8.3909,8.425,8.2966,8.3311,748064,0
1994-12-22,8.3909,8.5535,8.3311,8.3569,353534,0
1994-12-23,8.3909,8.4593,8.2966,8.3909,246669,0
1994-12-27,8.3909,8.4849,8.3909,8.4849,148557,0
1994-12-28,8.425,8.4849,8.3909,8.425,172036,0
1994-12-29,8.3909,8.4593,8.3311,8.4593,376659,0
1994-12-30,8.4593,8.4593,8.2966,8.3311,374907,0
1995-01-03,8.3569,8.3909,8.2283,8.3909,567268,0
1995-01-04,8.425,8.5535,8.3311,8.4593,375610,0
1995-01-05,8.3909,8.4593,8.3909,8.425,332513,0
1995-01-06,8.3909,8.4849,8.3569,8.4593,1515746,0
1995-01-09,8.4849,8.5535,8.3909,8.4849,187805,0
1995-01-10,8.3909,8.5879,8.3909,8.425,530829,0
1995-01-11,8.4849,8.785,8.4593,8.7504,576027,0
1995-01-12,8.7504,8.7504,8.5879,8.5879,392776,0
1995-01-13,8.6478,8.7504,8.6478,8.6819,524520,0
1995-01-16,8.7163,8.9142,8.7163,8.8786,481776,0
1995-01-17,8.8443,8.9142,8.8101,8.8443,329006,0
1995-01-18,8.785,8.8443,8.785,8.8101,257530,0
1995-01-19,8.785,8.8443,8.7163,8.7504,310791,0
1995-01-20,8.785,8.8101,8.7163,8.7163,224944,0
1995-01-23,8.6819,8.7504,8.6219,8.6478,311486,0
1995-01-24,8.6478,8.6819,8.4849,8.5194,260330,0
1995-01-25,8.4593,8.4849,8.3909,8.425,428864,0
1995-01-26,8.4849,8.7163,8.4593,8.5879,422909,0
1995-01-27,8.5879,8.7163,8.4849,8.6819,413450,0
1995-01-30,8.6219,8.6478,8.5535,8.6219,413799,0
1995-01-31,8.6219,8.7163,8.5194,8.7163,220039,0
1995-02-01,8.6478,8.6819,8.5194,8.5535,329705,0
1995-02-02,8.5535,8.6219,8.5194,8.5194,379110,0
1995-02-03,8.5535,8.6819,8.5194,8.6219,481423,0
1995-02-06,8.6219,8.785,8.6219,8.785,281708,0
1995-02-07,8.8101,9.0055,8.8101,8.9738,479320,0
1995-02-08,8.9142,8.9738,8.9142,8.9399,244213,0
1995-02-09,9.0055,9.0055,8.8786,8.9142,625427,0
1995-02-10,8.9399,8.9738,8.9142,8.9738,323749,0
1995-02-13,8.9738,8.9738,8.9142,8.9738,133497,0
1995-02-14,8.9738,8.9738,8.6478,8.6478,232300,0
1995-02-15,8.7163,8.785,8.6219,8.6819,648554,0
1995-02-16,8.7504,8.7504,8.5535,8.5535,612116,0
1995-02-17,8.5879,8.785,8.5535,8.785,792910,0
1995-02-21,8.8526,8.8526,8.6905,8.7163,346876,0
1995-02-22,8.7163,8.785,8.6219,8.7163,374907,0
1995-02-23,8.8186,8.9142,8.785,8.8786,702864,0
1995-02-24,8.8786,8.9475,8.8786,8.9475,380863,0
1995-02-27,8.8526,8.9475,8.8186,8.8786,385417,0
1995-02-28,8.8526,8.9142,8.8186,8.8786,478969,0
1995-03-01,8.8786,8.8786,8.7163,8.8186,256476,0
1995-03-02,8.8186,8.8186,8.7504,8.8186,288363,0
1995-03-03,8.785,8.8186,8.7163,8.8186,488779,0
1995-03-06,8.8186,8.8186,8.7163,8.8186,239662,0
1995-03-07,8.7504,8.785,8.6905,8.7163,431319,0
1995-03-08,8.7504,8.8186,8.6905,8.6905,281005,0
1995-03-09,8.7504,8.8186,8.7163,8.785,320247,0
1995-03-10,8.8526,8.9475,8.8186,8.8786,627532,0
1995-03-13,8.8786,9.0762,8.8786,9.0762,472309,0
1995-03-14,9.0762,9.0762,8.9813,9.0418,153116,0
1995-03-15,9.0762,9.0762,8.9475,8.9813,356337,0
1995-03-16,8.9813,9.1446,8.9475,9.11,375610,0
1995-03-17,9.2044,9.4006,9.1446,9.4006,875950,0
1995-03-20,9.3681,9.528,9.3681,9.4343,360543,0
1995-03-21,9.4006,9.504,9.3424,9.47,593193,0
1995-03-22,9.4343,9.4343,9.3424,9.3681,2462475,0
1995-03-23,9.3073,9.3073,9.1446,9.2388,820243,0
1995-03-24,9.2388,9.3424,9.2044,9.2726,1134532,0
1995-03-27,9.3424,9.4343,9.3073,9.4343,1311122,0
1995-03-28,9.4343,9.47,9.3681,9.47,225296,0
1995-03-29,9.4006,9.598,9.4006,9.598,851075,0
1995-03-30,9.565,9.691,9.565,9.666,755418,0
1995-03-31,9.666,9.729,9.632,9.729,423961,0
1995-04-03,9.691,9.691,9.598,9.598,725639,0
1995-04-04,9.632,9.829,9.632,9.829,794662,0
1995-04-05,9.762,9.762,9.598,9.666,201115,0
1995-04-06,9.691,9.691,9.565,9.691,346876,0
1995-04-07,9.3681,9.504,9.3681,9.504,726336,0
1995-04-10,9.565,9.691,9.528,9.691,461800,0
1995-04-11,9.691,9.729,9.47,9.504,241761,0
1995-04-12,9.504,9.729,9.504,9.691,578128,0
1995-04-13,9.666,9.958,9.632,9.958,618773,0
1995-04-17,10.214,10.248,9.991,9.991,592142,0
1995-04-18,9.991,10.053,9.729,9.793,336366,0
1995-04-19,9.855,9.855,9.632,9.762,275047,0
1995-04-20,9.762,9.855,9.666,9.729,331109,0
1995-04-21,9.762,9.829,9.666,9.793,437975,0
1995-04-24,9.829,9.829,9.666,9.829,508050,0
1995-04-25,9.762,9.762,9.2726,9.3681,462855,0
1995-04-26,9.528,9.729,9.4343,9.691,431669,0
1995-04-27,9.632,9.926,9.598,9.829,893470,0
1995-04-28,9.762,9.889,9.565,9.889,209179,0
1995-05-01,9.889,9.889,9.598,9.632,800270,0
1995-05-02,9.565,9.598,9.1791,9.4006,878406,0
1995-05-03,9.3681,9.528,9.3681,9.528,428864,0
1995-05-04,9.598,9.598,9.3681,9.3681,731945,0
1995-05-05,9.4343,9.4343,9.2044,9.3073,481776,0
1995-05-08,9.3073,9.3681,9.11,9.3681,675534,0
1995-05-09,9.4343,9.47,9.3424,9.47,337066,0
1995-05-10,9.47,9.565,9.4006,9.504,368251,0
1995-05-11,9.565,9.565,9.47,9.528,403637,0
1995-05-12,9.565,9.632,9.4343,9.565,427815,0
1995-05-15,9.565,9.691,9.3681,9.3681,506999,0
1995-05-16,9.4006,9.4343,9.3073,9.3073,468459,0
1995-05-17,9.11,9.565,9.11,9.565,910988,0
1995-05-18,9.762,9.829,9.565,9.598,639794,0
1995-05-19,9.504,9.528,9.3681,9.3681,375610,0
1995-05-22,9.4343,9.4343,9.1791,9.1791,555705,0
1995-05-23,9.1521,9.547,9.1521,9.547,646450,0
1995-05-24,9.513,9.675,9.513,9.607,480721,0
1995-05-25,9.547,9.607,9.4442,9.607,441474,0
1995-05-26,9.547,9.607,9.3151,9.3151,217234,0
1995-05-30,9.3151,9.3504,9.1521,9.2465,233004,0
1995-05-31,9.2465,9.64,9.213,9.64,653110,0
1995-06-01,9.574,9.574,9.3504,9.4442,464957,0
1995-06-02,9.4789,9.4789,9.3504,9.4085,302025,0
1995-06-05,9.4789,9.64,9.377,9.64,474765,0
1995-06-06,9.64,9.873,9.574,9.77,547294,0
1995-06-07,9.802,9.802,9.574,9.64,400834,0
1995-06-08,9.675,9.77,9.64,9.675,351433,0
1995-06-09,9.675,9.802,9.4789,9.4789,375258,0
1995-06-12,9.4789,9.513,9.3151,9.4789,458997,0
1995-06-13,9.4442,9.607,9.4442,9.574,290114,0
1995-06-14,9.64,9.898,9.607,9.873,390326,0
1995-06-15,9.873,9.932,9.802,9.838,528724,0
1995-06-16,10.001,10.035,9.838,9.873,882608,0
1995-06-19,9.898,10.068,9.898,10.068,382965,0
1995-06-20,10.001,10.164,9.965,10.164,326205,0
1995-06-21,10.13,10.197,10.068,10.068,410298,0
1995-06-22,10.093,10.231,10.093,10.197,485276,0
1995-06-23,10.164,10.164,9.965,9.965,272243,0
1995-06-26,9.838,9.898,9.71,9.736,271893,0
1995-06-27,9.736,9.736,9.574,9.675,605105,0
1995-06-28,9.736,9.736,9.574,9.607,366498,0
1995-06-29,9.675,9.77,9.574,9.77,484226,0
1995-06-30,9.802,9.838,9.77,9.802,493686,0
1995-07-03,9.736,9.802,9.64,9.802,94252,0
1995-07-05,9.675,9.802,9.4442,9.4442,573572,0
1995-07-06,9.675,9.802,9.547,9.802,836360,0
1995-07-07,9.802,9.932,9.675,9.802,853877,0
1995-07-10,9.675,9.71,9.377,9.4442,1384706,0
1995-07-11,9.574,9.574,9.281,9.547,1893807,0
1995-07-12,9.607,9.873,9.607,9.675,592142,0
1995-07-13,9.71,9.71,9.3151,9.4789,556054,0
1995-07-14,9.4789,9.547,9.3504,9.4085,258578,0
1995-07-17,9.377,9.574,9.3504,9.574,248768,0
1995-07-18,9.64,9.64,9.4789,9.574,473716,0
1995-07-19,9.547,9.607,9.377,9.513,718631,0
1995-07-20,9.607,9.802,9.547,9.802,732644,0
1995-07-21,9.71,9.736,9.547,9.574,454794,0
1995-07-24,9.607,9.736,9.547,9.736,372804,0
1995-07-25,9.675,9.838,9.675,9.77,528724,0
1995-07-26,9.838,9.873,9.607,9.64,264539,0
1995-07-27,9.71,9.838,9.71,9.802,595645,0
1995-07-28,9.873,9.932,9.802,9.802,417653,0
1995-07-31,9.838,9.873,9.71,9.77,368601,0
1995-08-01,9.838,10.093,9.838,10.035,362645,0
1995-08-02,10.068,10.197,10.001,10.001,251921,0
1995-08-03,9.932,9.965,9.873,9.932,318845,0
1995-08-04,9.932,10.068,9.898,9.965,273296,0
1995-08-07,10.035,10.455,10.001,10.327,835306,0
1995-08-08,10.327,10.361,10.093,10.197,349330,0
1995-08-09,10.257,10.394,10.197,10.197,191309,0
1995-08-10,10.257,10.427,10.257,10.394,302727,0
1995-08-11,10.427,10.427,10.231,10.291,477569,0
1995-08-14,10.361,10.427,10.327,10.361,192358,0
1995-08-15,10.394,10.427,10.257,10.327,249823,0
1995-08-16,10.327,10.327,10.093,10.093,321647,0
1995-08-17,10.164,10.327,10.093,10.164,1131375,0
1995-08-18,10.231,10.231,10.093,10.164,429566,0
1995-08-21,10.164,10.197,10.093,10.13,571818,0
1995-08-22,10.093,10.164,10.068,10.068,1275033,0
1995-08-23,10.13,10.164,10.093,10.164,201816,0
1995-08-24,10.093,10.291,10.093,10.231,443932,0
1995-08-25,10.231,10.327,10.197,10.231,434473,0
1995-08-28,10.239,10.266,10.103,10.266,495435,0
1995-08-29,10.205,10.239,10.01,10.044,291867,0
1995-08-30,9.974,10.01,9.907,9.94,359492,0
1995-08-31,10.01,10.266,9.94,10.205,388923,0
1995-09-01,10.139,10.174,10.068,10.139,129641,0
1995-09-05,10.174,10.205,10.103,10.205,172036,0
1995-09-06,10.139,10.205,10.103,10.205,188855,0
1995-09-07,10.239,10.239,10.139,10.139,170633,0
1995-09-08,10.205,10.239,10.044,10.068,393828,0
1995-09-11,10.139,10.174,10.068,10.139,149263,0
1995-09-12,10.205,10.205,10.103,10.174,223193,0
1995-09-13,10.174,10.239,10.103,10.205,236157,0
1995-09-14,10.205,10.498,10.174,10.498,504547,0
1995-09-15,10.436,10.463,10.37,10.403,621924,0
1995-09-18,10.334,10.334,10.174,10.3,193060,0
1995-09-19,10.3,10.403,10.266,10.334,186400,0
1995-09-20,10.334,10.403,10.174,10.403,678691,0
1995-09-21,10.403,10.463,10.403,10.436,421855,0
1995-09-22,10.436,10.463,10.403,10.403,228447,0
1995-09-25,10.463,10.498,10.334,10.334,253326,0
1995-09-26,10.403,10.463,10.239,10.334,401537,0
1995-09-27,10.205,10.436,10.174,10.266,655911,0
1995-09-28,10.239,10.403,10.205,10.403,394881,0
1995-09-29,10.37,10.533,10.37,10.436,302380,0
1995-10-02,10.37,10.599,10.3,10.37,228447,0
1995-10-03,10.463,10.599,10.463,10.565,195860,0
1995-10-04,10.498,10.599,10.403,10.498,211979,0
1995-10-05,10.565,10.565,10.403,10.463,368251,0
1995-10-06,10.436,10.436,10.37,10.436,262084,0
1995-10-09,10.436,10.436,10.334,10.436,248768,0
1995-10-10,10.403,10.463,10.239,10.334,287312,0
1995-10-11,10.3,10.463,10.3,10.37,238611,0
1995-10-12,10.37,10.463,10.37,10.436,427815,0
1995-10-13,10.436,10.533,10.436,10.436,339872,0
1995-10-16,10.498,10.498,10.37,10.463,254026,0
1995-10-17,10.463,10.463,10.334,10.403,284857,0
1995-10-18,10.403,10.498,10.334,10.37,141904,0
1995-10-19,10.436,10.533,10.403,10.498,284159,0
1995-10-20,10.463,10.533,10.436,10.498,201471,0
1995-10-23,10.436,10.436,10.266,10.37,419758,0
1995-10-24,10.463,10.498,10.239,10.239,616319,0
1995-10-25,10.3,10.3,10.044,10.174,501395,0
1995-10-26,10.044,10.205,10.01,10.044,366849,0
1995-10-27,9.974,10.239,9.974,10.205,282057,0
1995-10-30,10.239,10.3,10.205,10.239,250875,0
1995-10-31,10.266,10.3,10.139,10.174,337766,0
1995-11-01,10.174,10.334,9.811,9.811,509803,0
1995-11-02,9.873,10.174,9.873,10.174,1003490,0
1995-11-03,10.103,10.205,9.873,9.873,461099,0
1995-11-06,9.907,10.044,9.907,10.044,495787,0
1995-11-07,9.974,10.174,9.873,10.01,612467,0
1995-11-08,10.044,10.266,9.974,10.068,459701,0
1995-11-09,10.103,10.103,9.974,10.068,414851,0
1995-11-10,10.01,10.139,9.94,9.94,316741,0
1995-11-13,9.94,10.205,9.94,10.103,165730,0
1995-11-14,10.139,10.139,9.848,9.873,581982,0
1995-11-15,9.811,10.239,9.811,10.239,554997,0
1995-11-16,10.239,10.239,10.068,10.103,306933,0
1995-11-17,10.174,10.174,9.974,10.01,397685,0
1995-11-20,10.068,10.103,9.974,10.01,297126,0
1995-11-21,9.974,10.239,9.94,10.239,871748,0
1995-11-22,10.174,10.205,10.068,10.068,324803,0
1995-11-24,10.174,10.174,10.01,10.068,307985,0
1995-11-27,10.112,10.147,9.982,10.044,690250,0
1995-11-28,9.95,10.112,9.95,10.112,274698,0
1995-11-29,10.112,10.147,10.044,10.112,175540,0
1995-11-30,10.112,10.147,10.044,10.112,403287,0
1995-12-01,10.147,10.147,10.044,10.147,238959,0
1995-12-04,10.147,10.18,9.982,10.018,463551,0
1995-12-05,10.077,10.112,10.018,10.018,757521,0
1995-12-06,10.044,10.248,10.044,10.248,1114209,0
1995-12-07,10.214,10.275,10.147,10.275,1195151,0
1995-12-08,10.248,10.275,10.248,10.275,475117,0
1995-12-11,10.275,10.275,10.18,10.214,382614,0
1995-12-12,10.248,10.376,10.147,10.31,405739,0
1995-12-13,10.343,10.642,10.343,10.642,867194,0
1995-12-14,10.642,10.735,10.608,10.678,1087580,0
1995-12-15,10.703,10.84,10.678,10.805,2729464,0
1995-12-18,10.84,10.907,10.805,10.84,814282,0
1995-12-19,10.805,10.84,10.771,10.771,596696,0
1995-12-20,10.805,10.805,10.735,10.735,1071115,0
1995-12-21,10.771,10.805,10.735,10.805,863340,0
1995-12-22,10.84,10.935,10.771,10.874,194812,0
1995-12-26,10.907,11.07,10.874,11.07,296072,0
1995-12-27,11.07,11.235,11.002,11.166,301327,0
1995-12-28,11.13,11.363,11.105,11.267,422209,0
1995-12-29,11.267,11.429,11.267,11.429,583382,0
1996-01-02,11.363,11.429,11.337,11.337,1115962,0
1996-01-03,11.337,11.395,11.302,11.395,404339,0
1996-01-04,11.429,11.532,11.105,11.235,370701,0
1996-01-05,11.199,11.199,10.805,11.166,586538,0
1996-01-08,11.166,11.166,11.07,11.13,96002,0
1996-01-09,11.166,11.166,10.969,11.002,258578,0
1996-01-10,10.935,10.935,10.771,10.771,607912,0
1996-01-11,10.805,10.805,10.678,10.735,576027,0
1996-01-12,10.735,10.735,10.678,10.735,463202,0
1996-01-15,10.735,10.771,10.506,10.541,444984,0
1996-01-16,10.608,10.703,10.445,10.678,577427,0
1996-01-17,10.703,10.907,10.608,10.84,605456,0
1996-01-18,10.805,10.84,10.541,10.84,557807,0
1996-01-19,10.805,10.907,10.771,10.907,406442,0
1996-01-22,10.969,11.07,10.907,11.002,448488,0
1996-01-23,11.002,11.036,10.874,10.874,430267,0
1996-01-24,10.935,11.105,10.907,11.07,311486,0
1996-01-25,11.105,11.13,11.002,11.07,502442,0
1996-01-26,11.07,11.07,10.771,10.969,923253,0
1996-01-29,10.907,10.935,10.735,10.805,418704,0
1996-01-30,10.935,11.002,10.84,10.969,615268,0
1996-01-31,11.036,11.199,10.874,11.199,622978,0
1996-02-01,11.166,11.166,11.036,11.166,370701,0
1996-02-02,11.07,11.105,10.907,10.907,466006,0
1996-02-05,10.969,11.105,10.907,11.105,365097,0
1996-02-06,11.105,11.363,11.07,11.302,860182,0
1996-02-07,11.267,11.429,11.267,11.429,311839,0
1996-02-08,11.429,11.593,11.337,11.558,363345,0
1996-02-09,11.593,11.628,11.466,11.558,435172,0
1996-02-12,11.628,11.729,11.558,11.729,301679,0
1996-02-13,11.628,11.961,11.628,11.961,695155,0
1996-02-14,11.895,11.895,11.662,11.729,701812,0
1996-02-15,11.662,11.857,11.662,11.765,277503,0
1996-02-16,11.729,11.729,11.395,11.501,538183,0
1996-02-20,11.466,11.501,11.13,11.199,739302,0
1996-02-21,11.07,11.235,11.07,11.199,1325840,0
1996-02-22,11.235,11.337,11.105,11.302,909586,0
1996-02-23,11.337,11.395,11.036,11.199,898024,0
1996-02-26,11.173,11.345,11.14,11.242,809031,0
1996-02-27,11.242,11.403,10.849,11.371,659766,0
1996-02-28,11.371,11.475,11.045,11.045,327957,0
1996-02-29,10.975,11.242,10.975,11.14,610012,0
1996-03-01,11.14,11.242,11.012,11.045,600553,0
1996-03-04,11.114,11.242,11.045,11.207,1172023,0
1996-03-05,11.14,11.242,11.045,11.207,710221,0
1996-03-06,11.242,11.371,11.173,11.345,517511,0
1996-03-07,11.345,11.475,11.311,11.371,527671,0
1996-03-08,11.242,11.242,11.079,11.14,636995,0
1996-03-11,11.045,11.403,11.045,11.311,1145396,0
1996-03-12,11.242,11.437,11.207,11.437,451990,0
1996-03-13,11.475,11.475,11.276,11.345,1039226,0
1996-03-14,11.311,11.541,11.276,11.508,410644,0
1996-03-15,11.475,11.575,11.403,11.575,574972,0
1996-03-18,11.601,11.774,11.601,11.738,810430,0
1996-03-19,11.774,11.866,11.774,11.833,583734,0
1996-03-20,11.833,11.866,11.738,11.807,469863,0
1996-03-21,11.807,11.833,11.636,11.833,682192,0
1996-03-22,11.866,11.866,11.738,11.774,409594,0
1996-03-25,11.833,11.936,11.807,11.902,384717,0
1996-03-26,11.936,12.134,11.833,12.099,568316,0
1996-03-27,12.039,12.199,11.969,12.074,837411,0
1996-03-28,12.039,12.435,12.002,12.363,659066,0
1996-03-29,12.363,12.5,12.236,12.5,896272,0
1996-04-01,12.5,12.5,12.271,12.304,778896,0
1996-04-02,12.304,12.304,12.039,12.304,554303,0
1996-04-03,12.304,12.363,12.074,12.329,473016,0
1996-04-04,12.363,12.363,12.199,12.363,216534,0
1996-04-08,12.236,12.271,11.936,12.164,514359,0
1996-04-09,12.199,12.363,12.134,12.236,367900,0
1996-04-10,12.271,12.397,12.236,12.329,422909,0
1996-04-11,12.329,12.329,11.866,12.134,621223,0
1996-04-12,12.164,12.397,12.164,12.363,835657,0
1996-04-15,12.397,13.287,12.397,13.16,549397,0
1996-04-16,13.092,13.092,12.663,12.697,1006992,0
1996-04-17,12.697,12.697,12.5,12.561,1022062,0
1996-04-18,12.561,12.663,12.329,12.435,763128,0
1996-04-19,12.435,12.732,12.363,12.435,777493,0
1996-04-22,12.467,12.595,12.435,12.561,708118,0
1996-04-23,12.595,12.663,12.561,12.663,522416,0
1996-04-24,12.663,12.663,12.304,12.363,273647,0
1996-04-25,12.329,12.561,12.304,12.435,503145,0
1996-04-26,12.467,12.5,12.304,12.467,248071,0
1996-04-29,12.397,12.435,12.329,12.397,161525,0
1996-04-30,12.329,12.397,12.134,12.363,476166,0
1996-05-01,12.304,12.363,12.164,12.199,351784,0
1996-05-02,12.099,12.397,12.074,12.074,348631,0
1996-05-03,12.134,12.435,12.074,12.199,332161,0
1996-05-06,12.164,12.363,12.164,12.304,266289,0
1996-05-07,12.236,12.271,12.134,12.236,422909,0
1996-05-08,12.164,12.397,12.099,12.397,629632,0
1996-05-09,12.329,12.397,12.271,12.363,298523,0
1996-05-10,12.397,12.467,12.363,12.397,324104,0
1996-05-13,12.397,12.595,12.363,12.534,302380,0
1996-05-14,12.534,12.663,12.363,12.435,531527,0
1996-05-15,12.363,12.663,12.363,12.534,367548,0
1996-05-16,12.467,12.629,12.363,12.561,638746,0
1996-05-17,12.697,12.766,12.629,12.766,456194,0
1996-05-20,12.792,12.792,12.561,12.766,272946,0
1996-05-21,12.766,12.825,12.663,12.663,209529,0
1996-05-22,12.663,12.732,12.595,12.663,364746,0
1996-05-23,12.732,12.732,12.561,12.663,314641,0
1996-05-24,12.629,12.697,12.561,12.629,244213,0
1996-05-28,12.671,12.671,12.245,12.443,443229,0
1996-05-29,12.473,12.473,12.209,12.245,313240,0
1996-05-30,12.407,12.407,12.28,12.381,728440,0
1996-05-31,12.345,12.345,12.245,12.312,473366,0
1996-06-03,12.245,12.612,12.209,12.612,961443,0
1996-06-04,12.645,12.74,12.612,12.645,806578,0
1996-06-05,12.645,12.671,12.58,12.645,581632,0
1996-06-06,12.58,12.74,12.443,12.443,577078,0
1996-06-07,12.381,12.473,12.345,12.473,461453,0
1996-06-10,12.543,12.612,12.473,12.473,558857,0
1996-06-11,12.473,12.509,12.381,12.407,248419,0
1996-06-12,12.407,12.443,12.28,12.28,1103698,0
1996-06-13,12.312,12.509,12.312,12.443,732998,0
1996-06-14,12.381,12.473,12.245,12.381,522765,0
1996-06-17,12.345,12.407,12.28,12.345,256476,0
1996-06-18,12.312,12.443,12.312,12.443,331813,0
1996-06-19,12.443,12.509,12.312,12.407,706015,0
1996-06-20,12.443,12.473,12.245,12.443,881207,0
1996-06-21,12.509,12.509,12.381,12.443,849673,0
1996-06-24,12.345,12.473,12.345,12.443,424312,0
1996-06-25,12.381,12.46,12.381,12.407,316741,0
1996-06-26,12.407,12.473,12.345,12.381,620524,0
1996-06-27,12.381,12.473,12.312,12.443,877702,0
1996-06-28,12.473,12.473,12.407,12.443,473366,0
1996-07-01,12.509,12.58,12.443,12.443,733347,0
1996-07-02,12.443,12.509,12.407,12.407,870344,0
1996-07-03,12.443,12.543,12.381,12.407,488432,0
1996-07-05,12.312,12.407,12.28,12.345,175191,0
1996-07-08,12.312,12.407,12.245,12.312,453041,0
1996-07-09,12.312,12.407,12.174,12.345,656963,0
1996-07-10,12.345,12.473,12.312,12.443,324453,0
1996-07-11,12.473,12.473,12.245,12.443,466006,0
1996-07-12,12.345,12.473,12.28,12.473,371055,0
1996-07-15,12.407,12.443,12.049,12.049,519617,0
1996-07-16,11.943,12.141,11.679,11.943,684643,0
1996-07-17,12.049,12.209,11.876,11.978,525571,0
1996-07-18,12.049,12.049,11.876,11.978,686747,0
1996-07-19,12.011,12.081,11.911,11.943,659766,0
1996-07-22,11.943,11.943,11.61,11.646,617019,0
1996-07-23,11.679,11.711,11.517,11.584,656612,0
1996-07-24,11.517,11.55,11.32,11.345,896272,0
1996-07-25,11.379,11.55,11.284,11.32,681840,0
1996-07-26,11.379,11.517,11.18,11.412,764882,0
1996-07-29,11.32,11.345,11.079,11.079,914492,0
1996-07-30,11.149,11.345,11.149,11.25,713724,0
1996-07-31,11.32,11.711,11.32,11.711,936918,0
1996-08-01,11.646,12.049,11.646,11.911,1051142,0
1996-08-02,11.748,12.28,11.748,12.28,812883,0
1996-08-05,12.28,12.381,12.28,12.381,554303,0
1996-08-06,12.381,12.381,12.174,12.209,284509,0
1996-08-07,12.209,12.345,12.141,12.28,399083,0
1996-08-08,12.28,12.381,12.174,12.174,282408,0
1996-08-09,12.116,12.645,12.116,12.509,514359,0
1996-08-12,12.443,12.645,12.245,12.543,510505,0
1996-08-13,12.543,12.543,12.381,12.407,91098,0
1996-08-14,12.345,12.407,12.209,12.345,350381,0
1996-08-15,12.312,12.381,12.312,12.312,356337,0
1996-08-16,12.381,12.381,12.28,12.345,374556,0
1996-08-19,12.407,12.443,12.209,12.245,227398,0
1996-08-20,12.312,12.312,12.141,12.174,278200,0
1996-08-21,12.116,12.174,12.081,12.116,298871,0
1996-08-22,12.116,12.116,12.011,12.049,634190,0
1996-08-23,12.081,12.081,11.876,12.011,1119111,0
1996-08-26,12.011,12.011,11.782,11.816,386821,0
1996-08-27,11.857,12.192,11.789,12.192,1230886,0
1996-08-28,12.125,12.294,12.089,12.263,1154854,0
1996-08-29,12.263,12.294,11.961,12.057,584437,0
1996-08-30,12.057,12.192,11.993,12.057,448837,0
1996-09-03,11.993,12.125,11.961,12.057,430969,0
1996-09-04,12.089,12.156,11.993,12.021,601606,0
1996-09-05,11.961,12.021,11.928,11.928,464957,0
1996-09-06,11.928,12.125,11.825,11.961,525220,0
1996-09-09,11.993,12.228,11.993,12.228,783802,0
1996-09-10,12.228,12.426,12.125,12.354,1150299,0
1996-09-11,12.354,12.426,12.32,12.426,229851,0
1996-09-12,12.491,12.525,12.426,12.491,382614,0
1996-09-13,12.621,12.724,12.595,12.595,437628,0
1996-09-16,12.525,12.655,12.525,12.595,1036777,0
1996-09-17,12.621,12.757,12.595,12.724,894522,0
1996-09-18,12.724,12.724,12.621,12.621,344422,0
1996-09-19,12.655,12.724,12.595,12.689,333914,0
1996-09-20,12.724,12.825,12.655,12.792,1237895,0
1996-09-23,12.724,12.921,12.689,12.921,519966,0
1996-09-24,12.894,12.894,12.724,12.757,655911,0
1996-09-25,12.757,12.775,12.724,12.724,257180,0
1996-09-26,12.757,12.757,12.689,12.689,249471,0
1996-09-27,12.724,12.724,12.561,12.689,312188,0
1996-09-30,12.689,12.689,12.561,12.595,338118,0
1996-10-01,12.621,12.724,12.491,12.724,1186036,0
1996-10-02,12.724,12.724,12.621,12.621,394177,0
1996-10-03,12.655,12.655,12.46,12.621,259982,0
1996-10-04,12.724,12.825,12.621,12.825,560960,0
1996-10-07,12.825,13.057,12.689,12.989,703913,0
1996-10-08,13.023,13.092,12.921,13.092,356688,0
1996-10-09,13.057,13.057,12.825,12.861,240010,0
1996-10-10,12.894,12.989,12.894,12.954,189557,0
1996-10-11,12.894,13.126,12.894,13.023,622978,0
1996-10-14,13.023,13.092,12.989,13.023,182546,0
1996-10-15,13.057,13.092,12.989,13.092,123334,0
1996-10-16,13.057,13.126,13.023,13.092,266289,0
1996-10-17,13.126,13.126,13.023,13.092,236157,0
1996-10-18,13.126,13.16,12.989,12.989,509103,0
1996-10-21,12.989,13.126,12.954,13.057,415900,0
1996-10-22,13.092,13.092,13.023,13.057,676232,0
1996-10-23,12.989,13.023,12.954,12.954,832502,0
1996-10-24,12.954,12.989,12.921,12.989,556054,0
1996-10-25,12.989,12.989,12.757,12.792,405739,0
1996-10-28,12.825,12.825,12.491,12.491,715126,0
1996-10-29,12.525,12.724,12.525,12.724,525571,0
1996-10-30,12.757,12.894,12.724,12.792,632087,0
1996-10-31,12.825,12.954,12.792,12.894,640496,0
1996-11-01,12.921,12.921,12.689,12.724,536083,0
1996-11-04,12.724,12.724,12.689,12.724,282754,0
1996-11-05,12.724,12.792,12.621,12.792,514007,0
1996-11-06,12.724,12.724,12.561,12.655,835657,0
1996-11-07,12.621,12.792,12.621,12.792,578829,0
1996-11-08,12.825,12.825,12.655,12.724,436224,0
1996-11-11,12.757,12.921,12.757,12.861,175891,0
1996-11-12,12.861,12.921,12.792,12.894,115976,0
1996-11-13,12.954,13.057,12.954,12.989,409594,0
1996-11-14,12.954,13.126,12.954,13.023,469512,0
1996-11-15,13.057,13.126,12.894,13.023,459348,0
1996-11-18,13.057,13.092,13.023,13.057,595297,0
1996-11-19,13.057,13.126,13.023,13.023,418006,0
1996-11-20,13.092,13.126,12.989,12.989,290467,0
1996-11-21,12.989,12.989,12.792,12.861,407494,0
1996-11-22,12.894,13.057,12.861,12.989,531527,0
1996-11-25,12.972,13.239,12.938,13.239,682545,0
1996-11-26,13.239,13.4,13.135,13.373,625079,0
1996-11-27,13.373,13.373,13.135,13.168,429566,0
1996-11-29,13.202,13.27,13.168,13.239,156621,0
1996-12-02,13.27,13.27,13.101,13.202,361246,0
1996-12-03,13.168,13.305,13.006,13.041,240362,0
1996-12-04,13.006,13.006,12.8,12.834,714424,0
1996-12-05,12.834,12.834,12.766,12.834,567268,0
1996-12-06,12.732,12.834,12.637,12.732,660816,0
1996-12-09,12.732,12.8,12.697,12.766,573222,0
1996-12-10,12.766,12.766,12.603,12.603,746311,0
1996-12-11,12.534,12.534,12.336,12.435,748413,0
1996-12-12,12.467,12.467,11.969,11.969,1002089,0
1996-12-13,11.902,12.002,11.798,11.866,1679724,0
1996-12-16,11.936,12.099,11.936,12.064,1638730,0
1996-12-17,12.03,12.435,12.002,12.363,933063,0
1996-12-18,12.304,12.697,12.199,12.637,944976,0
1996-12-19,12.766,12.938,12.671,12.834,544493,0
1996-12-20,13.239,13.239,12.834,12.972,1752604,0
1996-12-23,12.869,12.902,12.671,12.697,488078,0
1996-12-24,12.671,12.697,12.435,12.435,392776,0
1996-12-26,12.57,12.697,12.5,12.637,444984,0
1996-12-27,12.637,12.671,12.57,12.603,461099,0
1996-12-30,12.603,12.869,12.603,12.869,533628,0
1996-12-31,12.834,12.938,12.697,12.697,467405,0
1997-01-02,12.637,12.938,12.57,12.938,938667,0
1997-01-03,12.902,13.341,12.902,13.341,1256813,0
1997-01-06,13.27,13.468,13.239,13.4,927455,0
1997-01-07,13.373,13.373,13.006,13.065,1715817,0
1997-01-08,13.101,13.101,12.938,12.972,665371,0
1997-01-09,13.006,13.065,13.006,13.041,384366,0
1997-01-10,13.041,13.101,12.902,13.101,633837,0
1997-01-13,13.101,13.135,13.006,13.065,501747,0
1997-01-14,13.135,13.239,13.041,13.101,401887,0
1997-01-15,13.135,13.239,12.972,13.168,421507,0
1997-01-16,13.239,13.572,13.239,13.468,1816721,0
1997-01-17,13.572,13.605,13.305,13.341,1552536,0
1997-01-20,13.305,13.341,13.239,13.27,728091,0
1997-01-21,13.239,13.432,13.239,13.305,846169,0
1997-01-22,13.341,13.468,13.305,13.468,1077421,0
1997-01-23,13.502,13.502,13.27,13.341,851075,0
1997-01-24,13.305,13.341,13.168,13.202,946379,0
1997-01-27,13.239,13.239,12.972,12.972,930258,0
1997-01-28,13.135,13.135,12.902,12.938,904683,0
1997-01-29,13.101,13.168,13.006,13.065,853178,0
1997-01-30,13.101,13.101,12.972,13.101,421855,0
1997-01-31,13.101,13.341,13.101,13.202,677986,0
1997-02-03,13.239,13.432,13.168,13.341,563063,0
1997-02-04,13.27,13.4,13.101,13.202,571818,0
1997-02-05,13.27,13.4,13.041,13.101,496489,0
1997-02-06,13.135,13.341,13.135,13.341,491235,0
1997-02-07,13.341,13.4,13.101,13.341,445329,0
1997-02-10,13.4,13.572,13.4,13.538,985970,0
1997-02-11,13.538,13.538,13.27,13.468,332161,0
1997-02-12,13.502,13.674,13.432,13.605,814282,0
1997-02-13,13.708,13.742,13.502,13.572,371055,0
1997-02-14,13.572,13.639,13.468,13.572,298871,0
1997-02-18,13.605,13.674,13.341,13.639,878406,0
1997-02-19,13.605,13.674,13.432,13.605,2074603,0
1997-02-20,13.572,13.605,13.305,13.4,365797,0
1997-02-21,13.538,13.674,13.502,13.572,1191642,0
1997-02-24,13.468,13.468,13.341,13.468,454094,0
1997-02-25,13.52,13.58,13.45,13.52,940770,0
1997-02-26,13.555,13.683,13.484,13.555,826550,0
1997-02-27,13.52,13.613,13.45,13.45,989477,0
1997-02-28,13.484,13.555,13.45,13.45,1143290,0
1997-03-03,13.382,13.52,13.279,13.45,764178,0
1997-03-04,13.45,13.52,13.279,13.45,1088984,0
1997-03-05,13.419,13.613,13.419,13.52,1015754,0
1997-03-06,13.52,13.52,13.347,13.382,1217922,0
1997-03-07,13.347,13.613,13.347,13.58,1282742,0
1997-03-10,13.52,13.819,13.419,13.819,1354920,0
1997-03-11,13.785,14.359,13.785,14.154,1600887,0
1997-03-12,14.221,14.292,14.084,14.292,693054,0
1997-03-13,14.221,14.254,13.922,13.981,524171,0
1997-03-14,13.981,14.119,13.819,13.819,964947,0
1997-03-17,13.819,13.889,13.718,13.889,600201,0
1997-03-18,13.922,14.084,13.922,14.018,459348,0
1997-03-19,13.955,14.051,13.854,14.051,654860,0
1997-03-20,14.018,14.154,13.854,14.119,1102649,0
1997-03-21,14.188,14.326,14.018,14.326,1110007,0
1997-03-24,14.326,14.326,14.051,14.326,843366,0
1997-03-25,14.326,14.454,14.254,14.383,636995,0
1997-03-26,14.417,14.821,14.417,14.725,658715,0
1997-03-27,14.761,14.787,14.359,14.359,498941,0
1997-03-31,14.359,14.359,14.154,14.154,951983,0
1997-04-01,14.154,14.383,14.154,14.326,597048,0
1997-04-02,14.254,14.454,14.221,14.359,779598,0
1997-04-03,14.292,14.454,14.254,14.454,625427,0
1997-04-04,14.359,14.725,14.359,14.694,984922,0
1997-04-07,14.725,14.992,14.725,14.889,564114,0
1997-04-08,14.821,14.922,14.659,14.821,381565,0
1997-04-09,14.855,14.889,14.725,14.787,1035374,0
1997-04-10,14.821,15.061,14.761,14.787,458997,0
1997-04-11,14.725,14.725,14.119,14.119,1160810,0
1997-04-14,14.154,14.417,14.051,14.417,867541,0
1997-04-15,14.487,14.725,14.454,14.725,672381,0
1997-04-16,14.624,14.821,14.538,14.761,367900,0
1997-04-17,14.725,14.855,14.589,14.659,405391,0
1997-04-18,14.659,14.761,14.624,14.761,325503,0
1997-04-21,14.821,14.821,14.383,14.383,552902,0
1997-04-22,14.417,14.761,14.417,14.694,974760,0
1997-04-23,14.761,15.061,14.624,14.761,660466,0
1997-04-24,14.725,14.787,14.188,14.624,1192696,0
1997-04-25,14.624,14.624,14.383,14.487,244213,0
1997-04-28,14.487,14.787,14.383,14.761,351784,0
1997-04-29,14.821,14.992,14.725,14.992,882608,0
1997-04-30,14.992,15.224,14.922,15.19,629632,0
1997-05-01,15.094,15.224,15.094,15.19,425360,0
1997-05-02,15.164,15.592,15.129,15.567,322701,0
1997-05-05,15.625,15.729,15.463,15.693,633135,0
1997-05-06,15.625,15.797,15.394,15.394,598101,0
1997-05-07,15.394,15.625,15.224,15.327,754016,0
1997-05-08,15.257,15.625,15.164,15.463,603705,0
1997-05-09,15.429,15.592,15.224,15.592,277853,0
1997-05-12,15.53,15.66,15.394,15.592,702163,0
1997-05-13,15.567,15.66,15.429,15.567,317095,0
1997-05-14,15.625,15.866,15.429,15.866,545893,0
1997-05-15,15.829,15.866,15.693,15.866,489479,0
1997-05-16,15.829,15.866,15.693,15.829,471262,0
1997-05-19,15.763,15.993,15.729,15.902,453744,0
1997-05-20,15.829,15.866,15.729,15.829,459701,0
1997-05-21,15.829,15.993,15.729,15.866,678691,0
1997-05-22,15.935,16.062,15.902,16.027,462501,0
1997-05-23,16.062,16.13,15.935,15.993,783101,0
1997-05-27,15.847,15.847,15.644,15.813,946727,0
1997-05-28,15.78,15.952,15.78,15.918,726336,0
1997-05-29,15.984,15.984,15.78,15.813,380863,0
1997-05-30,15.747,16.115,15.747,16.115,552550,0
1997-06-02,16.089,16.089,15.952,15.984,221089,0
1997-06-03,15.918,16.252,15.918,16.147,982116,0
1997-06-04,16.089,16.115,15.883,16.018,460747,0
1997-06-05,15.984,16.115,15.952,15.984,435172,0
1997-06-06,16.018,16.285,16.018,16.252,308685,0
1997-06-09,16.252,16.387,16.181,16.217,414150,0
1997-06-10,16.252,16.423,16.181,16.217,333212,0
1997-06-11,16.252,16.285,16.181,16.217,268039,0
1997-06-12,16.252,16.558,16.181,16.525,531527,0
1997-06-13,16.491,16.824,16.491,16.689,757521,0
1997-06-16,16.689,16.756,16.619,16.689,402238,0
1997-06-17,16.558,16.756,16.456,16.619,475465,0
1997-06-18,16.654,16.824,16.619,16.721,542038,0
1997-06-19,16.721,16.756,16.654,16.689,391374,0
1997-06-20,16.721,16.79,16.619,16.721,825845,0
1997-06-23,16.619,16.689,16.423,16.491,763480,0
1997-06-24,16.558,16.773,16.352,16.689,794662,0
1997-06-25,16.721,16.809,16.387,16.558,405739,0
1997-06-26,16.491,16.507,16.285,16.406,471613,0
1997-06-27,16.423,16.619,16.406,16.525,444632,0
1997-06-30,16.584,16.584,16.321,16.507,660115,0
1997-07-01,16.672,16.672,16.387,16.507,753668,0
1997-07-02,16.619,16.979,16.619,16.944,700060,0
1997-07-03,17.057,17.123,16.809,16.809,526274,0
1997-07-07,16.79,17.091,16.773,17.047,723185,0
1997-07-08,17.03,17.398,16.877,17.364,649255,0
1997-07-09,17.382,17.382,17.123,17.123,684993,0
1997-07-10,17.14,17.294,17.074,17.229,517163,0
1997-07-11,17.262,17.544,17.192,17.33,313240,0
1997-07-14,17.398,17.768,17.39,17.518,399083,0
1997-07-15,17.518,17.518,17.057,17.245,752967,0
1997-07-16,17.715,17.74,17.158,17.158,583266,0
1997-07-17,17.108,17.158,17.012,17.057,710801,0
1997-07-18,17.012,17.288,16.782,17.158,666893,0
1997-07-21,17.158,17.211,16.935,17.057,762660,0
1997-07-22,16.859,17.158,16.809,17.131,569720,0
1997-07-23,16.963,17.131,16.859,16.963,375843,0
1997-07-24,17.057,17.108,16.809,16.909,415551,0
1997-07-25,16.963,17.158,16.756,16.756,655911,0
1997-07-28,16.963,17.108,16.909,16.963,278902,0
1997-07-29,16.809,17.364,16.809,17.262,680207,0
1997-07-30,17.262,17.998,17.262,17.945,1416235,0
1997-07-31,17.973,18.273,17.871,18.066,747010,0
1997-08-01,18.066,18.171,17.845,18.144,656848,0
1997-08-04,18.171,18.374,18.117,18.374,462969,0
1997-08-05,18.273,18.521,17.998,18.171,501747,0
1997-08-06,18.171,19.053,18.144,18.879,1026615,0
1997-08-07,18.879,19.078,18.829,18.856,797701,0
1997-08-08,18.803,18.829,18.571,18.675,798166,0
1997-08-11,18.776,19.127,18.725,18.905,569486,0
1997-08-12,19.078,19.232,18.983,19.127,518329,0
1997-08-13,19.053,19.053,18.829,18.929,734163,0
1997-08-14,19.026,19.18,18.879,19.1,628115,0
1997-08-15,18.999,19.078,18.929,18.999,708704,0
1997-08-18,19.026,19.232,18.776,19.152,416955,0
1997-08-19,19.127,19.709,18.983,19.53,541223,0
1997-08-20,19.437,19.683,19.385,19.582,398969,0
1997-08-21,19.683,19.788,19.206,19.281,615268,0
1997-08-22,19.078,19.281,18.776,19.281,563178,0
1997-08-25,19.281,19.582,19.127,19.232,519030,0
1997-08-26,19.281,19.487,19.1,19.437,832502,0
1997-08-27,19.385,19.437,19.206,19.412,576494,0
1997-08-28,19.333,19.814,19.078,19.643,796764,0
1997-08-29,19.657,19.736,19.333,19.736,599386,0
1997-09-02,19.736,20.24,19.657,20.24,1209045,0
1997-09-03,20.121,20.214,19.683,19.736,567147,0
1997-09-04,19.837,20.147,19.837,20.095,466006,0
1997-09-05,20.095,20.344,20.018,20.018,450352,0
1997-09-08,19.993,20.344,19.917,20.044,493569,0
1997-09-09,20.044,20.24,19.917,20.069,299690,0
1997-09-10,20.069,20.069,19.412,19.412,665725,0
1997-09-11,19.333,19.513,19.035,19.1,1411566,0
1997-09-12,19.232,19.281,19.127,19.206,1370921,0
1997-09-15,19.18,19.538,19.18,19.385,751213,0
1997-09-16,19.538,19.837,19.538,19.736,1110240,0
1997-09-17,19.736,19.736,19.281,19.437,901414,0
1997-09-18,19.538,19.941,19.538,19.538,909353,0
1997-09-19,19.538,19.814,19.513,19.814,927572,0
1997-09-22,19.837,19.889,19.736,19.814,783451,0
1997-09-23,19.814,19.889,19.564,19.643,624143,0
1997-09-24,19.538,19.889,19.487,19.814,755885,0
1997-09-25,19.837,19.993,19.618,19.683,482354,0
1997-09-26,19.941,20.24,19.864,20.044,682073,0
1997-09-29,20.044,20.797,19.837,20.731,589341,0
1997-09-30,20.731,20.9,20.652,20.78,646567,0
1997-10-01,20.731,20.731,20.319,20.652,581632,0
1997-10-02,20.55,21.431,20.498,21.286,604290,0
1997-10-03,21.355,21.38,20.753,21.106,689551,0
1997-10-06,21.355,21.458,20.704,20.85,737201,0
1997-10-07,20.85,20.9,20.627,20.731,665020,0
1997-10-08,20.704,20.704,20.069,20.214,590276,0
1997-10-09,20.214,20.214,19.643,20.095,1081743,0
1997-10-10,19.993,19.993,19.683,19.788,686747,0
1997-10-13,19.837,20.147,19.837,20.147,434702,0
1997-10-14,20.147,20.214,19.864,20.069,637692,0
1997-10-15,19.837,19.941,19.643,19.683,455495,0
1997-10-16,19.788,19.941,19.487,19.657,370236,0
1997-10-17,19.437,19.538,19.078,19.281,473950,0
1997-10-20,19.281,19.917,18.983,19.917,516228,0
1997-10-21,19.736,20.095,19.657,20.095,441715,0
1997-10-22,20.196,20.196,19.618,19.618,301093,0
1997-10-23,19.437,19.618,19.385,19.591,678803,0
1997-10-24,19.538,19.618,19.206,19.36,636758,0
1997-10-27,19.257,19.333,18.324,18.324,374205,0
1997-10-28,18.117,19.333,17.936,19.333,1102767,0
1997-10-29,19.333,19.333,18.957,19.333,1064454,0
1997-10-30,19.281,19.306,18.675,19.035,538418,0
1997-10-31,18.929,19.232,18.623,19.232,530242,0
1997-11-03,19.281,19.538,19.232,19.437,1960495,0
1997-11-04,19.333,19.437,19.18,19.281,407376,0
1997-11-05,19.385,19.591,19.281,19.281,620406,0
1997-11-06,19.232,19.232,19.078,19.127,528839,0
1997-11-07,18.983,19.152,18.675,18.725,792324,0
1997-11-10,18.623,18.829,18.623,18.75,463904,0
1997-11-11,18.829,19.078,18.597,18.725,638623,0
1997-11-12,18.571,18.983,18.348,18.374,336833,0
1997-11-13,18.426,18.65,18.298,18.521,454794,0
1997-11-14,18.545,18.856,18.348,18.623,263486,0
1997-11-17,18.725,19.1,18.725,19.061,473016,0
1997-11-18,18.957,19.1,18.905,18.983,346876,0
1997-11-19,18.983,19.385,18.929,19.1,354581,0
1997-11-20,19.152,19.385,18.983,19.333,519498,0
1997-11-21,19.333,19.487,19.152,19.412,372103,0
1997-11-24,19.281,19.461,19.232,19.333,338233,0
1997-11-25,19.385,19.591,19.281,19.333,399670,0
1997-11-26,19.18,19.36,18.929,19.36,400370,0
1997-11-28,19.281,19.538,19.135,19.461,209529,0
1997-12-01,19.513,19.643,19.281,19.461,513657,0
1997-12-02,19.461,19.487,19.281,19.461,470680,0
1997-12-03,19.487,19.487,19.135,19.412,811247,0
1997-12-04,19.333,19.461,19.035,19.061,867541,0
1997-12-05,19.035,19.18,18.929,18.983,1062355,0
1997-12-08,18.929,19.135,18.571,18.957,1191059,0
1997-12-09,18.983,19.008,18.571,18.623,331459,0
1997-12-10,18.725,18.983,18.571,18.776,355519,0
1997-12-11,18.675,19.061,18.675,18.776,339872,0
1997-12-12,18.776,19.086,18.675,18.725,406905,0
1997-12-15,18.776,19.18,18.725,19.109,300860,0
1997-12-16,19.086,19.281,19.086,19.232,793729,0
1997-12-17,19.281,19.538,19.206,19.538,862637,0
1997-12-18,19.538,19.795,19.161,19.232,563408,0
1997-12-19,18.469,19.035,18.469,18.905,638623,0
1997-12-22,18.957,19.333,18.803,19.109,744678,0
1997-12-23,19.061,19.135,18.929,18.929,328888,0
1997-12-24,18.929,19.008,18.675,19.008,342438,0
1997-12-26,19.109,19.161,18.829,18.983,61666,0
1997-12-29,18.983,20.069,18.829,19.889,1315795,0
1997-12-30,19.889,20.378,19.822,20.378,747010,0
1997-12-31,20.404,20.404,20.044,20.223,431434,0
1998-01-02,20.175,20.558,19.993,20.249,405040,0
1998-01-05,20.455,20.806,20.302,20.806,982935,0
1998-01-06,20.676,20.676,20.327,20.455,571586,0
1998-01-07,20.249,20.302,19.941,20.121,739302,0
1998-01-08,20.275,20.676,20.196,20.507,774807,0
1998-01-09,20.455,20.455,19.385,19.846,776444,0
1998-01-12,19.643,20.121,19.564,19.795,1123320,0
1998-01-13,19.795,19.795,19.591,19.643,919396,0
1998-01-14,19.691,19.691,19.461,19.665,932479,0
1998-01-15,19.718,19.864,19.385,19.437,662221,0
1998-01-16,19.643,19.993,19.564,19.745,799334,0
1998-01-20,19.889,20.147,19.846,19.889,732998,0
1998-01-21,19.691,19.795,19.487,19.591,842316,0
1998-01-22,19.538,19.718,19.461,19.691,444284,0
1998-01-23,19.795,19.889,19.333,19.36,425596,0
1998-01-26,19.36,19.745,19.333,19.618,465539,0
1998-01-27,19.591,19.795,19.487,19.772,432604,0
1998-01-28,19.745,19.745,19.487,19.618,608026,0
1998-01-29,19.745,20.249,19.643,19.864,1358543,0
1998-01-30,19.917,20.175,19.846,19.917,536314,0
1998-02-02,19.889,20.302,19.889,20.147,1217219,0
1998-02-03,20.249,20.352,20.095,20.302,948832,0
1998-02-04,20.196,20.507,20.196,20.481,851191,0
1998-02-05,20.481,20.753,20.352,20.352,728325,0
1998-02-06,20.352,20.806,20.223,20.704,673197,0
1998-02-09,20.704,20.704,20.302,20.627,490299,0
1998-02-10,20.627,21.038,20.627,20.883,636057,0
1998-02-11,20.78,21.115,20.753,21.038,514591,0
1998-02-12,21.115,21.413,20.856,21.363,745144,0
1998-02-13,21.363,21.491,21.26,21.311,645866,0
1998-02-17,21.311,21.541,21.216,21.337,581397,0
1998-02-18,21.26,21.413,21.115,21.337,561778,0
1998-02-19,21.337,21.388,21.062,21.286,749581,0
1998-02-20,21.311,21.311,20.933,21.189,633954,0
1998-02-23,21.166,21.928,21.115,21.747,590276,0
1998-02-24,21.747,22.031,21.566,22.004,806344,0
1998-02-25,22.185,22.718,21.902,22.407,793031,0
1998-02-26,22.432,22.484,22.159,22.407,523468,0
1998-02-27,22.432,22.432,22.133,22.185,579996,0
1998-03-02,22.185,22.356,22.082,22.159,389392,0
1998-03-03,22.159,22.511,22.031,22.382,356453,0
1998-03-04,22.382,22.382,22.228,22.303,394760,0
1998-03-05,22.279,22.741,22.228,22.741,705202,0
1998-03-06,22.741,24.318,22.741,23.811,915428,0
1998-03-09,23.709,23.811,23.222,23.502,605456,0
1998-03-10,23.502,24.238,23.502,24.082,510853,0
1998-03-11,24.036,24.496,24.011,24.419,528839,0
1998-03-12,24.624,24.87,24.522,24.676,572757,0
1998-03-13,24.624,24.978,24.47,24.87,605456,0
1998-03-16,24.898,25.258,24.702,25.079,544493,0
1998-03-17,25.079,25.18,24.78,25.025,326555,0
1998-03-18,24.978,25.13,24.624,24.87,529074,0
1998-03-19,24.926,24.926,24.726,24.847,335198,0
1998-03-20,25.002,25.002,24.702,24.926,925005,0
1998-03-23,24.926,24.951,24.78,24.847,683242,0
1998-03-24,24.78,25.18,24.598,25.051,722716,0
1998-03-25,25.18,25.18,24.78,24.87,392894,0
1998-03-26,24.78,25.618,24.726,25.49,487963,0
1998-03-27,25.234,25.234,24.926,25.002,604992,0
1998-03-30,24.951,25.206,24.926,25.025,185936,0
1998-03-31,25.13,25.386,25.079,25.282,485859,0
1998-04-01,25.234,25.618,24.806,25.592,601953,0
1998-04-02,25.645,26.406,25.618,26.25,652173,0
1998-04-03,26.25,26.278,25.791,25.918,903282,0
1998-04-06,25.645,26.2,25.49,26.123,581632,0
1998-04-07,25.839,25.839,25.386,25.436,834841,0
1998-04-08,25.592,25.736,24.978,25.155,455027,0
1998-04-09,25.309,25.412,24.831,24.951,505481,0
1998-04-13,24.898,25.002,24.419,24.573,579996,0
1998-04-14,24.419,24.978,24.419,24.547,509685,0
1998-04-15,24.651,25.051,24.522,24.87,635824,0
1998-04-16,24.831,24.831,24.369,24.522,506419,0
1998-04-17,24.419,25.079,24.369,25.002,707766,0
1998-04-20,24.898,25.436,24.847,25.309,412513,0
1998-04-21,25.309,25.412,25.051,25.258,541924,0
1998-04-22,25.155,25.336,25.025,25.079,375374,0
1998-04-23,24.926,25.051,24.726,24.831,340336,0
1998-04-24,24.831,24.87,24.369,24.847,693054,0
1998-04-27,24.78,24.78,23.913,24.082,762194,0
1998-04-28,24.082,24.624,24.036,24.573,390559,0
1998-04-29,24.47,25.13,24.291,25.079,637692,0
1998-04-30,25.106,26.096,24.978,25.994,772942,0
1998-05-01,26.02,26.02,25.051,25.645,483761,0
1998-05-04,25.736,25.865,24.847,25.002,532584,0
1998-05-05,25.002,25.079,24.726,24.831,857263,0
1998-05-06,24.831,24.831,24.445,24.496,592142,0
1998-05-07,24.445,24.624,24.238,24.547,761497,0
1998-05-08,24.598,24.831,24.573,24.78,421855,0
1998-05-11,24.78,25.18,24.522,24.831,336366,0
1998-05-12,24.87,24.926,24.419,24.78,547996,0
1998-05-13,24.676,24.831,24.496,24.547,320950,0
1998-05-14,24.445,24.926,24.419,24.702,387520,0
1998-05-15,24.702,24.702,24.291,24.392,564813,0
1998-05-18,24.369,24.726,24.343,24.392,360191,0
1998-05-19,24.392,24.522,24.265,24.392,513890,0
1998-05-20,24.445,24.624,24.318,24.624,323051,0
1998-05-21,24.726,24.87,24.624,24.726,476049,0
1998-05-22,24.726,24.726,24.47,24.598,316741,0
1998-05-26,24.684,24.734,23.873,23.897,309737,0
1998-05-27,23.897,24.221,23.591,23.873,719445,0
1998-05-28,23.819,24.221,23.664,23.768,341036,0
1998-05-29,23.692,24.324,23.692,24.198,728556,0
1998-06-01,24.091,24.401,24.019,24.272,496604,0
1998-06-02,24.172,24.428,24.045,24.067,386588,0
1998-06-03,23.992,24.091,23.845,23.897,244566,0
1998-06-04,23.897,24.324,23.819,24.147,270726,0
1998-06-05,24.247,24.428,24.119,24.377,489834,0
1998-06-08,24.324,24.556,24.299,24.428,289881,0
1998-06-09,24.324,24.377,24.091,24.198,318845,0
1998-06-10,24.091,24.172,23.897,23.992,398264,0
1998-06-11,23.973,23.973,23.23,23.23,570653,0
1998-06-12,23.23,23.409,22.947,23.125,613402,0
1998-06-15,22.971,22.971,22.466,22.571,808444,0
1998-06-16,22.493,22.699,22.44,22.699,662920,0
1998-06-17,22.594,23.05,22.594,22.923,1690002,0
1998-06-18,23.05,23.639,23.05,23.639,898608,0
1998-06-19,24.272,24.272,23.793,24.019,1170971,0
1998-06-22,23.92,24.119,23.692,23.897,584669,0
1998-06-23,24.045,24.272,23.946,24.221,645637,0
1998-06-24,24.221,24.862,24.147,24.606,928042,0
1998-06-25,24.659,24.684,24.221,24.479,597515,0
1998-06-26,24.479,24.789,24.352,24.401,404809,0
1998-06-29,24.401,24.633,24.401,24.428,532112,0
1998-06-30,24.479,25.097,24.479,24.762,1097391,0
1998-07-01,24.862,24.889,24.401,24.659,538651,0
1998-07-02,24.659,24.659,24.198,24.299,710103,0
1998-07-06,24.352,24.633,24.172,24.377,502678,0
1998-07-07,24.479,24.789,24.428,24.762,757992,0
1998-07-08,24.684,25.241,24.684,25.19,1568538,0
1998-07-09,24.993,25.017,24.684,24.862,344077,0
1998-07-10,24.889,25.37,24.771,25.37,1152749,0
1998-07-13,25.319,25.37,25.097,25.345,559676,0
1998-07-14,25.345,25.525,25.241,25.446,644233,0
1998-07-15,25.498,25.549,25.138,25.345,396632,0
1998-07-16,25.291,25.575,25.164,25.575,306466,0
1998-07-17,25.575,25.575,25.395,25.474,557106,0
1998-07-20,25.446,25.446,25.043,25.07,888801,0
1998-07-21,25.164,25.241,24.84,24.942,741406,0
1998-07-22,24.84,24.84,24.299,24.84,692350,0
1998-07-23,24.633,24.633,23.564,24.198,1344994,0
1998-07-24,24.221,24.377,23.664,23.992,781582,0
1998-07-27,24.067,24.147,23.564,23.92,636291,0
1998-07-28,23.92,24.659,23.92,24.606,1413667,0
1998-07-29,24.556,24.606,24.352,24.582,1961198,0
1998-07-30,24.889,24.993,24.633,24.734,588869,0
1998-07-31,24.582,24.606,24.428,24.582,751918,0
1998-08-03,24.556,24.556,24.019,24.377,1072166,0
1998-08-04,24.377,24.428,23.564,23.664,879452,0
1998-08-05,23.692,24.272,23.23,23.435,950699,0
1998-08-06,23.409,24.067,23.331,24.045,846987,0
1998-08-07,23.992,24.453,23.92,24.045,1176109,0
1998-08-10,23.973,24.147,23.692,24.045,606159,0
1998-08-11,23.768,23.768,23.255,23.615,876651,0
1998-08-12,23.51,23.591,23.125,23.255,1110240,0
1998-08-13,23.461,23.973,23.28,23.92,1541440,0
1998-08-14,24.019,24.221,23.615,24.067,1099962,0
1998-08-17,24.045,24.172,23.692,24.067,898376,0
1998-08-18,23.873,24.531,23.873,24.479,999518,0
1998-08-19,24.582,25.703,24.272,25.42,1307622,0
1998-08-20,25.42,26.294,25.138,26.167,2069349,0
1998-08-21,25.935,26.216,25.474,26.216,942523,0
1998-08-24,26.115,26.312,25.91,26.312,967518,0
1998-08-25,26.414,26.619,26.268,26.466,928274,0
1998-08-26,26.355,26.586,26.176,26.458,983402,0
1998-08-27,26.25,26.406,24.889,25.198,1238481,0
1998-08-28,25.198,25.198,24.488,24.539,1652395,0
1998-08-31,24.566,24.643,23.305,23.305,1089682,0
1998-09-01,23.305,23.357,22.646,22.905,1708454,0
1998-09-02,22.905,23.084,22.726,22.749,861004,0
1998-09-03,22.44,22.44,21.517,21.594,2028001,0
1998-09-04,21.621,21.721,20.652,21.345,1595866,0
1998-09-08,21.371,22.338,21.371,22.338,1011898,0
1998-09-09,22.646,22.749,21.621,22.031,989009,0
1998-09-10,21.928,21.928,21.371,21.465,1426981,0
1998-09-11,21.216,21.671,21.062,21.422,602655,0
1998-09-14,21.465,21.849,21.422,21.827,958874,0
1998-09-15,21.774,21.774,21.166,21.774,1256698,0
1998-09-16,21.517,22.031,21.371,22.004,1154854,0
1998-09-17,21.928,21.928,21.566,21.849,859133,0
1998-09-18,22.236,22.493,22.159,22.366,984801,0
1998-09-21,22.082,22.392,21.979,22.133,476049,0
1998-09-22,22.133,22.392,22.082,22.262,811013,0
1998-09-23,22.338,23.11,22.286,23.11,836009,0
1998-09-24,23.11,23.16,22.185,22.44,969153,0
1998-09-25,22.44,22.8,22.082,22.338,422559,0
1998-09-28,22.366,22.905,22.133,22.466,659416,0
1998-09-29,22.466,22.775,22.338,22.466,882257,0
1998-09-30,22.366,22.415,21.874,22.054,618304,0
1998-10-01,21.671,21.721,20.138,20.395,1305051,0
1998-10-02,20.395,20.652,19.709,20.344,2078461,0
1998-10-05,20.293,20.293,19.17,19.635,1431420,0
1998-10-06,19.828,20.086,19.118,19.477,1613620,0
1998-10-07,19.477,19.582,18.938,19.223,1677623,0
1998-10-08,18.503,19.273,18.453,19.273,1441930,0
1998-10-09,19.324,19.683,19.069,19.555,809847,0
1998-10-12,19.727,20.06,19.555,19.828,955604,0
1998-10-13,19.881,19.984,19.635,19.78,793264,0
1998-10-14,19.727,20.395,19.727,20.138,647969,0
1998-10-15,20.19,21.062,20.035,21.062,1010497,0
1998-10-16,21.371,21.422,20.986,21.14,700292,0
1998-10-19,20.986,21.874,20.961,21.671,587239,0
1998-10-20,21.874,22.594,21.874,22.031,827598,0
1998-10-21,22.031,22.415,21.979,22.286,761960,0
1998-10-22,22.133,22.8,22.082,22.415,701462,0
1998-10-23,22.286,22.338,21.747,21.874,431200,0
1998-10-26,21.979,21.979,21.319,21.319,645866,0
1998-10-27,22.286,22.646,22.133,22.466,1479307,0
1998-10-28,22.466,22.749,22.338,22.519,777144,0
1998-10-29,22.44,23.16,22.366,23.16,972185,0
1998-10-30,23.16,24.181,23.16,23.92,974292,0
1998-11-02,23.897,24.539,23.664,24.513,1017973,0
1998-11-03,24.41,24.513,24.001,24.437,464370,0
1998-11-04,25.147,25.147,24.513,24.822,1062119,0
1998-11-05,24.822,25.507,24.591,25.507,780648,0
1998-11-06,25.609,26.562,25.354,26.355,1876167,0
1998-11-09,26.586,27.091,25.97,26.781,1292437,0
1998-11-10,26.781,26.834,25.403,26.586,1222360,0
1998-11-11,26.586,26.781,26.02,26.603,1021244,0
1998-11-12,26.603,27.193,26.302,26.38,564347,0
1998-11-13,26.225,26.68,26.225,26.68,623678,0
1998-11-16,26.781,27.091,26.302,26.732,1060020,0
1998-11-17,26.68,27.169,26.68,26.936,858900,0
1998-11-18,26.781,27.784,26.781,27.27,874784,0
1998-11-19,27.193,28.392,27.193,28.12,611997,0
1998-11-20,28.469,28.829,28.195,28.339,797935,0
1998-11-23,28.622,28.829,28.417,28.751,760327,0
1998-11-24,29.146,29.146,28.513,28.941,845117,0
1998-11-25,29.094,29.222,28.733,28.914,565514,0
1998-11-27,28.864,28.888,28.581,28.631,453626,0
1998-11-30,28.66,28.838,28.151,28.178,466475,0
1998-12-01,27.717,27.766,27.202,27.382,809614,0
1998-12-02,27.406,27.406,26.688,27.15,824561,0
1998-12-03,27.1,27.563,27.1,27.15,355051,0
1998-12-04,27.357,27.921,27.228,27.433,737901,0
1998-12-07,27.228,27.665,26.868,27.586,623909,0
1998-12-08,27.611,27.665,26.742,27.228,1282394,0
1998-12-09,27.33,27.947,26.944,27.717,529544,0
1998-12-10,27.717,27.974,26.767,26.767,973826,0
1998-12-11,26.767,27.15,26.635,26.944,468576,0
1998-12-14,27.048,27.457,26.603,26.944,775041,0
1998-12-15,26.971,27.484,26.842,27.484,990178,0
1998-12-16,27.382,27.382,27.074,27.357,422092,0
1998-12-17,27.406,29.401,27.305,29.401,1181012,0
1998-12-18,29.71,29.941,29.401,29.915,1403159,0
1998-12-21,29.866,30.866,29.866,30.455,881559,0
1998-12-22,30.199,30.661,29.811,29.838,540287,0
1998-12-23,29.737,30.945,29.71,30.891,524404,0
1998-12-24,30.891,31.046,30.584,30.993,137115,0
1998-12-28,30.891,31.534,30.687,31.301,416718,0
1998-12-29,31.408,33.042,31.201,32.373,1117010,0
1998-12-30,32.373,32.631,32.012,32.399,416955,0
1998-12-31,32.399,32.682,32.116,32.682,280303,0
1999-01-04,32.271,32.785,31.146,32.785,1527659,0
1999-01-05,32.373,32.373,31.756,31.911,959107,0
1999-01-06,32.012,32.116,31.431,31.705,2280276,0
1999-01-07,31.534,31.705,30.737,31.099,1060488,0
1999-01-08,30.891,31.51,30.789,31.455,1296640,0
1999-01-11,31.551,32.012,31.146,31.408,1390305,0
1999-01-12,31.408,31.681,30.866,31.681,1026615,0
1999-01-13,31.455,31.551,30.535,31.099,890667,0
1999-01-14,31.301,31.301,30.43,30.508,719681,0
1999-01-15,30.737,31.146,30.535,30.737,629049,0
1999-01-19,30.737,30.842,30.072,30.608,826662,0
1999-01-20,30.508,30.661,30.019,30.326,1537938,0
1999-01-21,30.38,30.993,30.047,30.918,1117714,0
1999-01-22,30.789,31.124,30.584,30.918,1369986,0
1999-01-25,30.737,30.737,29.966,30.148,679972,0
1999-01-26,30.226,30.481,29.866,30.43,1324907,0
1999-01-27,30.352,30.866,30.174,30.535,575793,0
1999-01-28,30.636,32.425,30.636,32.193,1224697,0
1999-01-29,32.17,32.988,31.963,32.425,931780,0
1999-02-01,32.399,32.399,31.653,31.936,849556,0
1999-02-02,31.963,31.963,31.099,31.603,782050,0
1999-02-03,31.629,31.629,31.201,31.253,699592,0
1999-02-04,31.354,31.51,31.019,31.146,729494,0
1999-02-05,31.099,31.534,30.43,31.046,915661,0
1999-02-08,30.945,31.124,30.661,30.891,787421,0
1999-02-09,30.737,30.737,29.785,29.811,606626,0
1999-02-10,29.811,30.019,29.609,29.71,865440,0
1999-02-11,29.684,31.705,29.684,31.653,905616,0
1999-02-12,31.551,31.551,30.866,30.891,498010,0
1999-02-16,30.993,31.455,30.993,31.227,235923,0
1999-02-17,30.993,31.354,30.866,31.124,587471,0
1999-02-18,31.019,31.483,30.842,31.483,702628,0
1999-02-19,31.577,31.756,31.301,31.327,614569,0
1999-02-22,31.327,32.271,31.201,32.012,745611,0
1999-02-23,31.877,31.928,31.465,31.621,857028,0
1999-02-24,31.465,31.595,30.798,31.055,614804,0
1999-02-25,30.798,31.055,30.387,31.055,645866,0
1999-02-26,31.132,31.132,30.284,30.721,651007,0
1999-03-01,30.695,30.849,30.335,30.849,874784,0
1999-03-02,30.798,30.849,30.414,30.517,342908,0
1999-03-03,30.462,30.67,29.9,30.54,597515,0
1999-03-04,30.489,30.771,29.975,30.771,657779,0
1999-03-05,30.798,31.262,30.54,31.262,747010,0
1999-03-08,31.262,31.416,30.825,31.416,1821746,0
1999-03-09,31.364,31.98,31.311,31.877,1294542,0
1999-03-10,31.877,31.877,31.055,31.465,1114209,0
1999-03-11,31.568,31.877,31.262,31.877,1044600,0
1999-03-12,31.877,31.877,30.899,31.262,829234,0
1999-03-15,31.236,31.696,31.055,31.285,516925,0
1999-03-16,31.311,31.311,30.927,31.029,554067,0
1999-03-17,31.155,31.262,30.079,30.182,788122,0
1999-03-18,30.335,30.592,30.284,30.414,530242,0
1999-03-19,30.414,30.414,29.358,29.539,1034323,0
1999-03-22,29.464,29.539,28.847,29.05,1056748,0
1999-03-23,29.153,29.153,28.256,28.641,810079,0
1999-03-24,28.641,29.821,28.587,29.592,2123773,0
1999-03-25,29.875,31.722,29.821,31.722,1702148,0
1999-03-26,31.518,31.518,30.695,30.978,1241280,0
1999-03-29,31.082,32.006,31.082,31.621,622509,0
1999-03-30,31.672,32.638,31.621,32.314,801669,0
1999-03-31,32.338,32.338,31.801,31.98,1149717,0
1999-04-01,32.338,32.39,31.002,31.39,1088517,0
1999-04-05,31.285,32.209,31.155,32.134,587004,0
1999-04-06,31.98,32.184,30.849,31.155,1209510,0
1999-04-07,31.364,31.416,30.489,30.721,973123,0
1999-04-08,30.849,31.311,30.67,31.183,1213251,0
1999-04-09,31.183,31.311,30.927,31.21,790693,0
1999-04-12,31.109,31.183,30.953,31.002,1014002,0
1999-04-13,31.029,31.029,30.798,30.927,614569,0
1999-04-14,30.849,30.953,30.567,30.592,804942,0
1999-04-15,30.387,30.387,29.592,29.619,1074736,0
1999-04-16,29.619,29.948,29.153,29.512,914728,0
1999-04-19,29.512,30.592,28.409,28.409,804006,0
1999-04-20,28.641,29.773,28.641,29.077,878753,0
1999-04-21,29,29.773,28.896,29.692,523237,0
1999-04-22,29.975,30.873,29.875,30.771,686513,0
1999-04-23,30.771,31.285,30.567,30.849,562711,0
1999-04-26,30.953,31.902,30.953,31.825,721085,0
1999-04-27,32.742,32.972,31.902,32.972,2128443,0
1999-04-28,32.972,33.204,32.031,32.031,1826416,0
1999-04-29,32.134,32.845,31.825,32.236,1138270,0
1999-04-30,32.236,32.845,31.518,31.852,1115144,0
1999-05-03,31.825,31.825,31.21,31.722,943223,0
1999-05-04,31.825,31.825,30.953,31.002,423260,0
1999-05-05,31.029,31.262,30.745,31.21,1136399,0
1999-05-06,31.109,31.21,30.953,31.21,459701,0
1999-05-07,31.21,31.21,30.721,30.798,527203,0
1999-05-10,30.695,30.825,30.361,30.695,522765,0
1999-05-11,30.798,31.311,30.438,31.132,943691,0
1999-05-12,31.416,32.69,31.155,32.486,834372,0
1999-05-13,32.845,33.154,32.433,32.468,604056,0
1999-05-14,32.236,32.433,31.825,32.364,319313,0
1999-05-17,32.364,33.154,32.338,32.947,957940,0
1999-05-18,32.947,33.487,32.87,32.947,684408,0
1999-05-19,32.947,32.997,31.825,31.98,828767,0
1999-05-20,31.21,31.877,31.183,31.262,1046238,0
1999-05-21,31.236,31.645,31.183,31.492,465069,0
1999-05-24,31.595,31.595,30.361,31.236,686279,0
1999-05-25,30.687,30.713,29.319,29.838,3782006,0
1999-05-26,29.838,31.278,29.838,31.253,2493306,0
1999-05-27,31.146,31.534,30.866,31.173,1231003,0
1999-05-28,31.073,31.327,30.97,31.173,568316,0
1999-06-01,31.637,32.817,31.278,32.663,1600069,0
1999-06-02,31.894,32.51,31.792,32.331,1137803,0
1999-06-03,32.356,32.51,31.817,32.2,797935,0
1999-06-04,32.099,32.69,32.048,32.69,623446,0
1999-06-07,32.69,32.768,32.022,32.486,802604,0
1999-06-08,32.588,32.69,32.252,32.535,756121,0
1999-06-09,32.638,32.972,32.638,32.845,839279,0
1999-06-10,32.433,32.486,31.998,32.331,547760,0
1999-06-11,32.408,32.459,31.894,32.227,352951,0
1999-06-14,32.28,32.408,31.792,31.843,660816,0
1999-06-15,31.946,32.588,31.69,32.306,790693,0
1999-06-16,32.2,33.282,32.2,32.972,972889,0
1999-06-17,32.972,33.562,32.768,33.307,693520,0
1999-06-18,33.332,33.384,32.947,33.332,939019,0
1999-06-21,33.255,33.307,33.125,33.18,359259,0
1999-06-22,33.204,33.307,32.947,33.204,646567,0
1999-06-23,33.282,34.615,32.972,34.513,1388671,0
1999-06-24,35.337,35.798,33.768,34.951,2207395,0
1999-06-25,34.847,35.182,34.154,34.232,870579,0
1999-06-28,34.308,35.081,34.257,35.054,712672,0
1999-06-29,34.976,35.594,34.694,35.468,1206477,0
1999-06-30,35.385,35.645,34.822,35.645,1011430,0
1999-07-01,35.645,35.747,34.822,35.285,1053475,0
1999-07-02,35.259,35.337,34.822,35.13,695155,0
1999-07-06,35.337,36.041,35.259,35.774,1392177,0
1999-07-07,35.875,36.167,35.774,36.013,981766,0
1999-07-08,35.91,36.473,35.859,36.141,611528,0
1999-07-09,36.219,36.269,35.986,36.269,625314,0
1999-07-12,36.167,36.373,35.693,36.013,1100196,0
1999-07-13,35.91,36.319,35.747,35.91,929910,0
1999-07-14,35.935,35.935,35.13,35.208,935515,0
1999-07-15,35.385,36.013,35.385,35.798,1169567,0
1999-07-16,35.385,36.219,35.13,36.013,694453,0
1999-07-19,36.013,36.425,34.565,34.976,1156720,0
1999-07-20,34.976,34.976,34.36,34.77,844419,0
1999-07-21,34.668,34.976,34.154,34.513,335668,0
1999-07-22,34.257,34.461,33.332,33.487,770601,0
1999-07-23,33.537,34.257,33.436,33.794,857966,0
1999-07-26,33.794,34.36,33.436,33.641,455145,0
1999-07-27,33.743,34.718,33.641,33.794,759976,0
1999-07-28,33.641,34.874,33.537,34.513,455262,0
1999-07-29,34.513,34.77,34.102,34.615,522654,0
1999-07-30,34.615,34.615,33.332,34.565,830636,0
1999-08-02,34.154,34.36,33.332,33.537,546010,0
1999-08-03,33.537,34.154,33.487,33.694,591676,0
1999-08-04,33.743,33.743,32.921,33.026,712672,0
1999-08-05,33.125,33.794,32.51,33.23,673898,0
1999-08-06,32.921,33.075,32.408,33.026,474997,0
1999-08-09,33.125,33.125,32.356,32.562,330874,0
1999-08-10,32.768,32.817,31.381,31.792,757638,0
1999-08-11,31.998,32.768,31.534,32.562,613984,0
1999-08-12,32.768,33.282,32.51,32.972,329241,0
1999-08-13,33.282,33.436,32.099,32.306,654275,0
1999-08-16,32.099,32.921,32.099,32.921,361126,0
1999-08-17,33.537,34.052,33.332,33.537,798285,0
1999-08-18,33.332,33.948,32.921,33.694,759038,0
1999-08-19,32.972,33.075,32.613,32.817,570771,0
1999-08-20,32.716,32.716,31.843,32.099,663271,0
1999-08-23,32.099,32.716,32.099,32.153,607325,0
1999-08-24,31.894,32.099,31.278,31.894,1090151,0
1999-08-25,31.998,32.048,31.173,31.894,716293,0
1999-08-26,31.859,32.785,31.653,32.17,1043783,0
1999-08-27,32.064,32.889,32.064,32.323,647736,0
1999-08-30,32.323,33.102,32.323,32.631,535496,0
1999-08-31,32.631,33.513,32.58,32.682,767452,0
1999-09-01,32.682,32.988,32.425,32.938,503032,0
1999-09-02,32.58,32.631,31.756,32.526,457363,0
1999-09-03,32.631,33.768,32.631,33.667,758339,0
1999-09-07,33.408,33.408,32.631,32.735,334613,0
1999-09-08,32.785,32.785,31.653,32.17,681607,0
1999-09-09,31.963,31.963,30.834,31.501,914026,0
1999-09-10,31.859,32.889,31.446,32.323,774927,0
1999-09-13,32.271,32.889,32.218,32.58,649958,0
1999-09-14,32.323,32.58,31.81,32.116,563643,0
1999-09-15,32.373,32.478,31.603,31.756,283692,0
1999-09-16,31.551,31.705,30.985,31.345,412864,0
1999-09-17,31.345,32.323,30.001,32.012,661166,0
1999-09-20,32.116,32.17,31.038,31.911,390674,0
1999-09-21,32.17,32.17,31.192,31.293,461099,0
1999-09-22,31.551,31.756,31.139,31.345,358204,0
1999-09-23,31.446,31.963,30.001,30.103,595645,0
1999-09-24,29.9,31.446,29.9,31.245,537484,0
1999-09-27,31.345,31.911,30.985,31.446,344774,0
1999-09-28,31.345,31.446,30.517,31.139,356571,0
1999-09-29,31.245,32.58,31.038,32.373,531644,0
1999-09-30,32.889,33.921,32.17,33.921,1312524,0
1999-10-01,34.642,34.744,32.988,33.462,1300029,0
1999-10-04,33.358,33.822,33.358,33.615,377012,0
1999-10-05,33.718,34.026,32.988,33.408,767801,0
1999-10-06,33.513,33.921,33.255,33.768,781934,0
1999-10-07,33.921,34.951,33.513,34.59,483992,0
1999-10-08,34.59,34.59,33.204,33.462,905853,0
1999-10-11,33.307,33.408,32.785,33.154,428047,0
1999-10-12,33.255,33.255,31.911,32.17,935283,0
1999-10-13,31.551,32.064,29.383,29.489,1519483,0
1999-10-14,29.692,31.756,29.077,30.936,3260992,0
1999-10-15,30.627,31.139,30.414,30.936,1128459,0
1999-10-18,31.139,31.345,30.001,30.414,505368,0
1999-10-19,31.038,31.756,29.848,29.9,939254,0
1999-10-20,30.312,31.245,30.312,31.091,656498,0
1999-10-21,31.091,32.116,30.627,31.911,653691,0
1999-10-22,31.963,33.718,31.963,33.462,911573,0
1999-10-25,33.358,33.358,32.17,32.323,799219,0
1999-10-26,32.17,32.271,30.053,30.834,1016338,0
1999-10-27,30.936,32.218,30.883,31.446,1508154,0
1999-10-28,32.064,32.58,32.012,32.58,1497292,0
1999-10-29,34.026,34.13,33.358,33.513,1662789,0
1999-11-01,33.822,33.822,32.373,32.478,1190942,0
1999-11-02,32.17,32.682,31.963,32.17,1498107,0
1999-11-03,32.17,32.271,31.653,31.911,838693,0
1999-11-04,31.756,32.17,31.551,31.859,638862,0
1999-11-05,31.911,32.682,31.756,31.963,609896,0
1999-11-08,31.963,32.785,31.551,32.271,823742,0
1999-11-09,32.373,33.154,32.012,33.05,1105333,0
1999-11-10,32.58,33.255,32.373,33.204,1225282,0
1999-11-11,33.204,33.204,32.526,33.05,666775,0
1999-11-12,33.102,33.667,32.836,33.513,701462,0
1999-11-15,33.513,33.615,32.735,33.462,1012831,0
1999-11-17,34.899,37.014,34.435,36.706,1907356,0
1999-11-18,36.654,37.579,36.192,37.425,1169452,0
1999-11-19,37.529,38.871,37.064,38.204,1957694,0
1999-11-22,38.204,38.924,38,38.871,1044251,0
1999-11-23,38.871,39.384,38.565,38.924,1335765,0
1999-11-24,38.993,39.247,38.067,38.478,1031403,0
1999-11-26,38.735,38.735,37.853,38.067,296658,0
1999-11-29,38.067,38.172,37.392,38.118,810898,0
1999-11-30,38.172,39.72,38.172,38.836,1054293,0
1999-12-01,38.428,38.889,38.428,38.428,913443,0
1999-12-02,39.041,40.182,38.836,40.027,928274,0
1999-12-03,40.696,42.092,40.696,42.04,1350834,0
1999-12-06,42.04,42.347,41.322,41.322,1011551,0
1999-12-07,41.733,43.745,41.422,43.333,1448475,0
1999-12-08,43.282,44.156,42.553,44,861818,0
1999-12-09,45.857,47.152,44.258,44.983,2376162,0
1999-12-10,45.55,46.279,45.191,46.074,1470781,0
1999-12-13,46.074,47.829,46.074,47.101,1260903,0
1999-12-14,47.51,47.563,46.012,46.382,1430719,0
1999-12-15,47.101,47.255,45.857,45.912,1126474,0
1999-12-16,45.757,47.356,45.652,47.356,1652276,0
1999-12-17,47.929,48.239,47.356,47.982,1725390,0
1999-12-20,47.101,47.929,45.807,46.074,1179613,0
1999-12-21,46.484,46.586,45.14,45.347,1498693,0
1999-12-22,43.796,44.156,42.758,42.975,1930480,0
1999-12-23,42.758,44.258,42.04,43.333,1505583,0
1999-12-27,43.487,44.309,43.384,44.205,747944,0
1999-12-28,44.205,45.037,43.691,44.573,637107,0
1999-12-29,44.831,45.089,44.473,44.983,312544,0
1999-12-30,45.14,45.857,45.037,45.55,428400,0
1999-12-31,45.55,47.929,45.55,47.667,464136,0
2000-01-03,47.667,47.667,44.258,44.883,1108017,0
2000-01-04,44.626,44.626,41.106,41.322,1460150,0
2000-01-05,41.268,41.268,39.771,40.389,1778533,0
2000-01-06,40.49,41.375,39.557,40.49,1150183,0
2000-01-07,40.901,42.04,40.389,41.937,1567017,0
2000-01-10,41.106,43.384,41.056,43.229,1799905,0
2000-01-11,42.975,43.333,42.451,43.025,1316145,0
2000-01-12,42.975,43.282,42.655,42.869,1319533,0
2000-01-13,42.869,43.796,42.758,43.181,1159409,0
2000-01-14,43.384,44.309,43.075,44,1695139,0
2000-01-18,43.487,44.983,43.282,44.626,940770,0
2000-01-19,44.626,46.226,44.205,45.912,1606728,0
2000-01-20,45.912,45.912,43.95,44.052,753902,0
2000-01-21,43.229,43.899,42.605,43.59,1227381,0
2000-01-24,43.59,43.59,41.782,42.04,543906,0
2000-01-25,41.886,42.553,41.681,42.092,1070880,0
2000-01-26,42.092,42.605,41.106,41.886,711738,0
2000-01-27,42.092,42.298,39.247,39.976,1174359,0
2000-01-28,40.286,40.286,38.271,38.836,879806,0
2000-01-31,38.836,38.836,37.392,38.018,993796,0
2000-02-01,38.118,39.976,37.802,39.822,1099610,0
2000-02-02,39.667,40.747,39.557,39.925,797001,0
2000-02-03,39.874,41.219,39.874,40.49,901645,0
2000-02-04,40.747,41.577,40.646,41.375,773055,0
2000-02-07,41.219,41.322,40.696,40.901,876418,0
2000-02-08,41.268,41.937,41.268,41.629,857497,0
2000-02-09,41.106,41.158,39.147,39.455,1218623,0
2000-02-10,39.667,39.874,38.581,38.787,1078702,0
2000-02-11,38.222,38.633,37.853,38.067,1370454,0
2000-02-14,38.018,38.118,37.802,37.904,637575,0
2000-02-15,37.954,38.118,37.545,37.954,858900,0
2000-02-16,38.018,38.018,37.595,37.748,988189,0
2000-02-17,37.954,37.954,36.775,36.827,937853,0
2000-02-18,36.928,37.802,36.775,37.082,1670267,0
2000-02-22,37.595,37.904,36.875,37.184,1221774,0
2000-02-23,36.981,37.493,35.431,35.531,1589323,0
2000-02-24,34.78,35.294,33.067,34.883,2792414,0
2000-02-25,34.668,34.718,29.802,31.722,6165530,0
2000-02-28,31.465,32.553,30.636,32.45,1806558,0
2000-02-29,33.016,33.948,32.709,33.273,2289501,0
2000-03-01,33.273,34.36,32.862,34.36,1920551,0
2000-03-02,33.948,34.257,33.529,34.257,1345110,0
2000-03-03,33.847,35.138,33.743,34.935,978964,0
2000-03-06,34.935,34.935,33.847,34.206,1043199,0
2000-03-07,34.001,34.052,33.17,33.22,1816721,0
2000-03-08,33.17,33.273,32.031,32.709,1095877,0
2000-03-09,32.502,32.502,30.326,31.146,2227952,0
2000-03-10,30.993,31.416,30.226,30.636,1846621,0
2000-03-13,30.636,30.993,30.121,30.687,1324323,0
2000-03-14,31.046,31.877,30.737,31.465,1578230,0
2000-03-15,31.568,32.082,31.364,31.465,1798387,0
2000-03-16,31.98,33.794,31.722,33.794,1532097,0
2000-03-17,33.794,35.138,33.794,34.883,1698410,0
2000-03-20,35.088,36.022,33.948,34.411,1367887,0
2000-03-21,34.411,34.565,33.743,34.206,1141656,0
2000-03-22,33.897,35.294,33.847,35.138,801085,0
2000-03-23,35.189,36.228,34.935,35.91,1492971,0
2000-03-24,36.022,36.433,35.91,36.228,1310189,0
2000-03-27,36.535,39.327,36.433,37.827,1871734,0
2000-03-28,37.983,38.555,37.827,38.135,1071695,0
2000-03-29,38.188,40.156,38.036,39.951,2339257,0
2000-03-30,39.796,40.517,39.327,39.796,1271413,0
2000-03-31,39.59,40.002,39.069,39.121,1088517,0
2000-04-03,39.121,39.327,38.708,39.223,744090,0
2000-04-04,39.951,40.729,38.453,39.121,2311928,0
2000-04-05,39.121,39.223,37.983,38.967,1030701,0
2000-04-06,38.915,40.361,38.861,39.951,1015986,0
2000-04-07,39.847,39.951,38.503,39.275,920802,0
2000-04-10,39.223,39.223,38.351,38.608,1688601,0
2000-04-11,38.608,38.708,37.776,37.983,1082092,0
2000-04-12,38.084,38.135,36.433,37.16,1212200,0
2000-04-13,36.739,36.739,35.345,36.071,1339740,0
2000-04-14,35.603,35.603,32.39,33.897,1593764,0
2000-04-17,32.39,32.605,30.789,31.465,2559644,0
2000-04-18,31.98,32.502,31.465,31.825,3005096,0
2000-04-19,32.031,32.45,31.518,31.877,1503367,0
2000-04-20,32.031,32.45,31.928,32.39,1122968,0
2000-04-24,32.39,32.808,31.672,32.134,1097041,0
2000-04-25,32.289,33.17,32.289,32.862,1892054,0
2000-04-26,34.983,35.393,34.154,34.154,3348000,0
2000-04-27,32.913,34.052,32.913,33.743,2247807,0
2000-04-28,33.743,34.461,33.743,33.948,944392,0
2000-05-01,34.052,34.615,33.22,33.948,656963,0
2000-05-02,34.154,34.36,33.324,33.324,524988,0
2000-05-03,32.709,33.376,32.45,32.964,949998,0
2000-05-04,33.324,34.668,33.067,34.411,1103348,0
2000-05-05,34.052,35.393,33.743,34.935,763592,0
2000-05-08,34.78,34.883,33.694,34.565,549746,0
2000-05-09,34.36,35.449,33.948,35.189,1130676,0
2000-05-10,35.294,35.498,34.935,35.138,851424,0
2000-05-11,35.036,35.756,34.461,34.565,608960,0
2000-05-12,34.78,36.275,34.78,35.91,1006643,0
2000-05-15,35.603,35.808,34.983,35.393,476049,0
2000-05-16,36.433,36.844,35.808,36.381,763716,0
2000-05-17,35.91,36.328,35.603,36.022,599966,0
2000-05-18,36.123,36.228,34.935,35.393,543906,0
2000-05-19,35.294,35.393,34.001,34.565,966469,0
2000-05-22,34.78,34.883,33.794,34.001,492172,0
2000-05-23,34.154,34.565,33.58,34.308,606858,0
2000-05-24,33.743,34.308,33.426,34.102,829467,0
2000-05-25,34.076,34.909,33.667,34.6,929091,0
2000-05-26,34.856,34.958,34.333,34.652,782750,0
2000-05-30,34.703,35.84,34.652,35.84,793144,0
2000-05-31,35.84,36.254,35.268,35.637,713378,0
2000-06-01,35.431,36.097,34.958,35.738,874553,0
2000-06-02,36.418,37.503,36.311,37.246,998936,0
2000-06-05,37.031,38.437,37.031,37.863,731242,0
2000-06-06,37.348,37.656,36.518,37.135,747246,0
2000-06-07,36.672,37.031,36.311,36.827,358089,0
2000-06-08,36.722,36.827,35.995,36.518,578361,0
2000-06-09,36.518,36.928,36.311,36.672,291284,0
2000-06-12,36.981,37.246,35.84,36.123,583619,0
2000-06-13,35.893,36.875,35.84,36.57,503145,0
2000-06-14,36.775,37.603,36.672,37.031,1325604,0
2000-06-15,37.246,38.067,37.031,37.554,1306567,0
2000-06-16,37.503,39.007,37.503,38.844,2193146,0
2000-06-19,38.639,39.42,37.603,39.368,1154273,0
2000-06-20,39.318,39.42,38.383,39.42,1089918,0
2000-06-21,39.42,39.42,38.844,39.164,539004,0
2000-06-22,39.06,39.368,38.279,38.437,1227150,0
2000-06-23,38.437,38.437,38.18,38.437,886695,0
2000-06-26,38.486,38.486,36.875,37.135,644466,0
2000-06-27,37.246,37.246,36.311,36.418,702279,0
2000-06-28,36.463,36.463,35.369,35.557,1476852,0
2000-06-29,35.637,35.893,35.164,35.483,1237895,0
2000-06-30,35.268,35.719,35.216,35.685,1563399,0
2000-07-03,35.585,35.79,35.268,35.738,308452,0
2000-07-05,35.738,36.518,35.369,36.201,717929,0
2000-07-06,36.201,36.418,34.958,35.164,926873,0
2000-07-07,35.268,35.685,33.667,34.283,1174592,0
2000-07-10,34.283,34.652,32.988,33.194,1068309,0
2000-07-11,33.093,34.333,32.785,34.232,1850477,0
2000-07-12,34.026,35.431,33.921,34.549,656146,0
2000-07-13,34.549,35.318,34.549,35.063,893470,0
2000-07-14,34.958,36.518,34.958,36.518,916831,0
2000-07-17,36.463,36.928,35.685,36.228,896156,0
2000-07-18,36.047,36.722,35.79,36.418,607678,0
2000-07-19,36.619,37.135,36.097,36.672,1067490,0
2000-07-20,36.722,36.722,36.201,36.463,642482,0
2000-07-21,36.518,36.518,35.738,36.047,810079,0
2000-07-24,36.047,36.518,35.685,36.418,852124,0
2000-07-25,36.722,37.296,35.893,37.031,2025669,0
2000-07-26,37.082,37.082,33.822,34.13,2010367,0
2000-07-27,34.333,34.549,33.975,34.026,1761595,0
2000-07-28,34.026,34.026,33.093,33.4,2405827,0
2000-07-31,33.504,33.975,33.194,33.247,911689,0
2000-08-01,33.452,34.076,33.298,33.615,806811,0
2000-08-02,33.504,33.718,32.056,33.194,1482342,0
2000-08-03,32.785,33.718,32.785,33.093,1390194,0
2000-08-04,33.194,33.822,33.194,33.504,864737,0
2000-08-07,33.452,33.872,32.836,33.504,1227381,0
2000-08-08,33.504,33.822,32.672,33.555,1883645,0
2000-08-09,33.768,34.232,32.938,34.232,2086280,0
2000-08-10,33.615,33.921,32.889,33.718,3363886,0
2000-08-11,33.822,34.18,33.194,33.504,794430,0
2000-08-14,33.298,33.452,32.785,33.247,1113743,0
2000-08-15,33.247,33.349,32.836,33.093,1862856,0
2000-08-16,32.836,33.298,32.415,32.836,487727,0
2000-08-17,32.622,33.144,32.415,32.468,1388324,0
2000-08-18,32.261,32.785,32.161,32.517,524871,0
2000-08-21,32.889,33.144,31.902,32.006,474299,0
2000-08-22,32.161,32.735,31.792,32.468,1118998,0
2000-08-23,32.672,33.349,32.672,33.093,1504068,0
2000-08-24,32.889,33.093,31.585,31.792,770373,0
2000-08-25,31.585,32.107,31.534,31.534,514125,0
2000-08-28,31.124,32.056,31.124,31.852,1279007,0
2000-08-29,32.056,32.415,31.534,31.954,1039115,0
2000-08-30,31.637,32.056,31.327,31.637,950936,0
2000-08-31,31.431,32.517,31.381,31.756,748528,0
2000-09-01,32.056,32.672,31.902,32.261,778074,0
2000-09-05,32.056,32.107,29.564,29.975,1921020,0
2000-09-06,30.189,31.381,30.189,31.173,1360762,0
2000-09-07,30.97,31.227,30.395,30.548,1196198,0
2000-09-08,30.653,31.852,30.548,31.534,1083496,0
2000-09-11,31.74,32.107,31.381,31.534,1050322,0
2000-09-12,31.534,31.534,30.653,31.278,1672133,0
2000-09-13,31.227,31.278,30.498,30.599,2454997,0
2000-09-14,30.705,30.755,30.087,30.139,2247454,0
2000-09-15,29.875,29.975,28.375,29.512,4468637,0
2000-09-18,29.153,29.773,28.426,28.683,2313214,0
2000-09-19,28.992,29.255,28.785,29.094,1513994,0
2000-09-20,28.888,29.205,27.75,27.801,1571338,0
2000-09-21,27.904,29.255,27.494,29.094,1896609,0
2000-09-22,28.733,29.41,28.324,28.733,1405143,0
2000-09-25,29.042,29.094,28.53,28.631,1274215,0
2000-09-26,28.426,28.733,27.648,27.904,1491921,0
2000-09-27,27.801,28.888,27.801,28.006,1571574,0
2000-09-28,28.006,28.581,27.75,28.324,1093187,0
2000-09-29,28.212,28.631,27.801,28.273,1505467,0
2000-10-02,28.006,28.375,27.494,27.854,1031403,0
2000-10-03,27.648,28.53,27.648,28.006,1271765,0
2000-10-04,27.801,28.477,27.801,28.006,1155789,0
2000-10-05,28.006,28.631,27.648,28.273,2170141,0
2000-10-06,28.477,28.631,27.125,27.443,1184052,0
2000-10-09,27.388,28.112,27.125,27.854,812764,0
2000-10-10,28.006,29.72,27.904,29.094,1573210,0
2000-10-11,29.042,29.205,28.683,29.094,1661852,0
2000-10-12,29.205,30.24,28.992,29.821,2051010,0
2000-10-13,29.042,29.875,28.477,29.41,1089333,0
2000-10-16,29.41,30.24,28.941,29.667,1103698,0
2000-10-17,29.975,30.189,28.375,28.785,816038,0
2000-10-18,28.838,28.838,27.279,28.324,793144,0
2000-10-19,28.16,30.599,27.904,30.498,1383884,0
2000-10-20,30.498,32.364,30.342,31.954,1789275,0
2000-10-23,31.327,31.381,30.293,30.705,962145,0
2000-10-24,30.705,32.209,30.599,31.124,1424061,0
2000-10-25,31.954,32.517,30.705,31.852,1387623,0
2000-10-26,32.261,32.735,31.69,32.364,1032338,0
2000-10-27,31.852,33.042,31.852,32.988,557106,0
2000-10-30,33.144,33.921,33.093,33.872,972185,0
2000-10-31,33.872,35.685,33.667,35.637,1558726,0
2000-11-01,35.685,36.097,35.483,36.097,1618757,0
2000-11-02,35.483,35.995,35.01,35.113,1286015,0
2000-11-03,35.431,35.431,34.652,35.113,836827,0
2000-11-06,34.435,34.703,33.247,34.549,1337755,0
2000-11-07,34.387,34.652,33.921,34.489,423845,0
2000-11-08,34.232,34.387,33.247,33.4,933764,0
2000-11-09,32.364,32.938,31.69,32.571,1153455,0
2000-11-10,32.364,33.144,31.327,31.69,1155206,0
2000-11-13,31.327,31.954,31.019,31.585,883076,0
2000-11-14,31.585,33.4,31.431,32.836,1004772,0
2000-11-15,32.889,33.768,32.468,33.194,649139,0
2000-11-16,33.4,33.452,32.517,32.622,481537,0
2000-11-17,32.938,33.504,32.672,33.349,705548,0
2000-11-20,33.349,34.333,32.988,33.822,1179383,0
2000-11-21,31.534,33.042,30.498,32.836,2529045,0
2000-11-22,32.468,33.667,31.278,32.672,1027783,0
2000-11-24,33.093,33.822,32.785,33.452,304949,0
2000-11-27,34.267,34.267,33.016,33.477,1679843,0
2000-11-28,33.477,34.154,33.324,33.897,1510837,0
2000-11-29,33.897,34.369,33.273,33.376,885996,0
2000-11-30,33.273,33.273,31.293,32.495,1289867,0
2000-12-01,33.273,34.421,33.273,33.794,1184520,0
2000-12-04,34.316,34.943,33.847,34.883,1045184,0
2000-12-05,36.031,36.81,35.719,36.236,1842537,0
2000-12-06,36.236,36.81,35.927,36.399,1649356,0
2000-12-07,36.449,36.553,35.353,35.978,1224463,0
2000-12-08,35.669,36.81,35.669,36.399,985388,0
2000-12-11,36.182,36.182,35.045,36.031,1168631,0
2000-12-12,36.031,36.031,35.096,35.353,1176808,0
2000-12-13,35.719,36.284,35.249,35.719,1005241,0
2000-12-14,35.875,36.499,35.459,35.557,622509,0
2000-12-15,34.943,35.302,34.316,34.678,1332847,0
2000-12-18,34.727,35.719,34.522,34.943,658014,0
2000-12-19,34.943,35.719,34.943,35.557,1158825,0
2000-12-20,35.557,35.557,33.477,34.471,1561064,0
2000-12-21,33.694,33.897,32.236,32.443,1927090,0
2000-12-22,32.289,34.102,32.236,33.897,1268611,0
2000-12-26,33.794,34.214,33.273,34.154,593777,0
2000-12-27,34.102,34.78,34.001,34.78,823278,0
2000-12-28,34.78,35.612,34.471,35.198,911923,0
2000-12-29,34.991,35.719,34.831,35.403,1010381,0
2001-01-02,35.353,35.719,31.612,32.134,2154253,0
2001-01-03,31.919,35.302,31.919,35.302,2049141,0
2001-01-04,35.249,38.581,35.045,37.279,4266350,0
2001-01-05,37.279,37.383,36.031,36.337,1323384,0
2001-01-08,36.399,36.399,35.147,36.131,1081860,0
2001-01-09,36.182,36.182,35.302,35.557,619704,0
2001-01-10,35.459,36.553,35.403,36.499,1008980,0
2001-01-11,35.774,37.586,35.612,37.484,1937604,0
2001-01-12,37.127,37.853,36.654,37.741,1749334,0
2001-01-16,37.793,38.264,37.639,38.163,2028118,0
2001-01-17,38.264,39.36,38.163,39.256,1628451,0
2001-01-18,39.463,39.463,37.014,37.383,1406077,0
2001-01-19,37.434,38.213,36.81,37.014,1598318,0
2001-01-22,36.81,37.23,36.337,36.911,634886,0
2001-01-23,32.862,36.449,32.862,35.978,4974468,0
2001-01-24,35.978,36.756,35.612,36.603,1463775,0
2001-01-25,35.875,36.399,35.669,35.719,1438775,0
2001-01-26,35.823,35.823,34.052,34.624,1946597,0
2001-01-29,34.624,35.729,34.102,35.491,705082,0
2001-01-30,35.318,35.318,34.102,34.522,1595516,0
2001-01-31,34.522,34.608,33.521,34.275,1394979,0
2001-02-01,34.275,35.182,34.275,35.164,1691052,0
2001-02-02,35.164,35.268,34.522,35.198,1481059,0
2001-02-05,34.522,34.935,34.522,34.624,938436,0
2001-02-06,34.727,35.198,34.111,34.206,925005,0
2001-02-07,34.232,34.435,33.358,33.822,860882,0
2001-02-08,33.984,35.44,33.529,34.831,1425115,0
2001-02-09,34.831,34.831,34.01,34.018,1010497,0
2001-02-12,34.102,34.187,33.477,33.84,930612,0
2001-02-13,34.026,34.471,33.694,33.812,1062704,0
2001-02-14,34.018,34.18,33.417,33.726,944042,0
2001-02-15,33.847,34.805,33.847,34.805,883661,0
2001-02-16,34.805,34.916,33.94,34.461,803422,0
2001-02-20,34.652,35.31,34.316,34.703,1501966,0
2001-02-21,34.77,35.31,34.744,35.147,1145628,0
2001-02-22,35.147,35.318,34.435,35.019,1055812,0
2001-02-23,34.513,34.805,33.154,34.686,1757390,0
2001-02-26,34.6,34.6,32.51,32.517,2778866,0
2001-02-27,32.51,33.477,32.236,33.4,1651928,0
2001-02-28,32.517,32.69,30.599,31.345,3665564,0
2001-03-01,31.518,31.792,30.342,30.842,2867746,0
2001-03-02,30.226,30.54,29.848,30.199,3550641,0
2001-03-05,30.43,30.945,29.882,29.992,1481761,0
2001-03-06,30.095,31.109,30.053,30.849,2047275,0
2001-03-07,30.97,31.595,30.745,31.518,1690935,0
2001-03-08,31.301,31.81,31.301,31.681,1665476,0
2001-03-09,31.27,31.681,30.936,31.354,1164198,0
2001-03-12,31.431,31.431,29.821,29.821,1792428,0
2001-03-13,30.517,30.517,29.684,30.111,2558596,0
2001-03-14,29.909,29.934,29.351,29.875,1777246,0
2001-03-15,29.957,30.01,29.794,30.01,1921251,0
2001-03-16,29.802,30.01,29.222,29.428,3030676,0
2001-03-19,29.018,29.018,27.511,28.487,8031886,0
2001-03-20,28.504,28.803,27.93,28.521,3365987,0
2001-03-21,28.348,28.595,28.178,28.469,1844635,0
2001-03-22,28.135,28.348,26.723,27.621,1835294,0
2001-03-23,27.818,27.854,27.1,27.406,1609647,0
2001-03-26,27.433,27.827,26.824,27.1,1858416,0
2001-03-27,27.297,29.181,27.22,29.181,2339144,0
2001-03-28,28.931,28.931,28.265,28.562,1654730,0
2001-03-29,28.555,28.931,28.195,28.417,1581385,0
2001-03-30,28.348,28.847,28.348,28.641,1653330,0
2001-04-02,28.683,28.683,28.281,28.357,1383068,0
2001-04-03,28.365,28.838,28.103,28.392,2141759,0
2001-04-04,28.392,28.725,27.741,28.477,1985023,0
2001-04-05,28.683,29.746,28.683,29.529,2154604,0
2001-04-06,29.554,29.554,28.348,28.495,1083256,0
2001-04-09,28.974,29.428,28.803,29.428,1827468,0
2001-04-10,29.848,29.848,29.027,29.383,1299327,0
2001-04-11,29.018,29.582,28.931,29.334,1096690,0
2001-04-12,29.181,29.601,29.094,29.582,932129,0
2001-04-16,29.383,29.857,29.094,29.857,888801,0
2001-04-17,29.512,30.284,29.222,30.284,2164067,0
2001-04-18,30.447,32.39,30.43,31.501,2057784,0
2001-04-19,31.501,32.099,31.501,31.989,1377693,0
2001-04-20,31.998,31.998,31.278,31.868,1269897,0
2001-04-23,31.663,31.681,30.472,30.798,1026265,0
2001-04-24,31.01,31.681,29.934,30.053,1721419,0
2001-04-25,30.226,30.517,29.892,30.43,1981401,0
2001-04-26,30.517,30.789,30.139,30.274,1443216,0
2001-04-27,27.93,28.426,26.928,28.316,10226319,0
2001-04-30,28.316,29.512,28.057,28.308,2581020,0
2001-05-01,28.308,28.477,27.886,27.989,2983257,0
2001-05-02,28.014,28.375,27.741,28.281,4065465,0
2001-05-03,28.281,28.348,27.844,28.348,2597949,0
2001-05-04,28.178,28.76,28.16,28.76,2903135,0
2001-05-07,28.76,29.351,28.605,29.181,3479160,0
2001-05-08,29.222,29.601,29.181,29.512,2736004,0
2001-05-09,29.351,29.802,29.265,29.737,1505467,0
2001-05-10,29.601,29.892,29.419,29.892,1862388,0
2001-05-11,29.892,30.01,29.802,29.892,2068179,0
2001-05-14,29.934,29.934,29.746,29.892,1691518,0
2001-05-15,29.848,30.01,29.554,29.764,2104038,0
2001-05-16,29.764,30.763,29.635,30.721,2171424,0
2001-05-17,30.849,30.97,30.226,30.891,3098649,0
2001-05-18,30.849,31.336,30.644,31.336,1540973,0
2001-05-21,31.336,32.099,31.278,32.099,1929895,0
2001-05-22,32.099,32.433,32.012,32.39,1454195,0
2001-05-23,32.261,32.306,31.852,32.184,1696306,0
2001-05-24,32.184,32.517,31.852,32.184,1388907,0
2001-05-25,32.348,32.517,32.012,32.28,1264988,0
2001-05-29,32.699,32.725,32.012,32.178,2703186,0
2001-05-30,32.09,32.099,31.218,31.595,1364146,0
2001-05-31,31.595,31.595,30.617,30.705,2290788,0
2001-06-01,30.627,30.816,30.567,30.661,1387042,0
2001-06-04,30.883,31.27,30.781,31.117,1398018,0
2001-06-05,31.345,31.971,31.173,31.766,1314511,0
2001-06-06,31.766,31.98,31.218,31.551,900829,0
2001-06-07,32.09,32.09,30.798,30.909,1034558,0
2001-06-08,30.548,30.909,30.548,30.825,800270,0
2001-06-11,30.481,30.481,30.13,30.38,1189658,0
2001-06-12,30.335,30.636,30.053,30.567,1626350,0
2001-06-13,30.462,31.301,30.342,30.927,1538052,0
2001-06-14,30.927,30.927,30.001,30.087,2088384,0
2001-06-15,26.751,27.159,25.07,25.694,15963682,0
2001-06-18,26.242,26.286,24.633,24.78,4256424,0
2001-06-19,24.78,24.985,24.129,24.238,4981006,0
2001-06-20,23.906,24.019,23.564,23.656,4693463,0
2001-06-21,23.615,23.906,23.238,23.444,8146577,0
2001-06-22,23.401,23.639,23.195,23.401,2139540,0
2001-06-25,23.238,23.485,22.553,23.23,2370558,0
2001-06-26,23.401,23.419,22.699,23.331,2452665,0
2001-06-27,23.151,23.819,22.86,23.485,2393330,0
2001-06-28,23.615,23.992,23.555,23.819,3070737,0
2001-06-29,23.819,25.155,23.656,24.531,4298353,0
2001-07-02,24.445,25.034,24.189,24.87,2704467,0
2001-07-03,24.862,24.862,24.591,24.814,1444267,0
2001-07-05,24.907,24.993,24.445,24.539,2415056,0
2001-07-06,24.668,24.668,24.247,24.41,1702614,0
2001-07-09,24.573,24.862,24.419,24.862,1614321,0
2001-07-10,25.07,25.07,24.573,24.702,2123425,0
2001-07-11,24.573,24.822,24.453,24.651,1408177,0
2001-07-12,24.702,25.234,24.282,24.951,2869030,0
2001-07-13,24.822,25.328,24.78,25.282,1583018,0
2001-07-16,24.993,25.173,24.734,24.934,1875704,0
2001-07-17,24.734,25.575,24.606,25.455,1851879,0
2001-07-18,25.822,25.901,24.659,24.978,2536403,0
2001-07-19,24.951,25.822,24.547,25.043,2235193,0
2001-07-20,24.831,24.951,24.282,24.453,1924995,0
2001-07-23,24.291,24.291,23.066,23.116,1868931,0
2001-07-24,23.401,23.573,23.247,23.401,2730632,0
2001-07-25,23.573,23.573,23.238,23.384,2596434,0
2001-07-26,23.28,23.494,22.809,23.485,2770690,0
2001-07-27,22.236,22.691,21.645,22.602,6471060,0
2001-07-30,22.646,23.195,22.602,22.998,2168038,0
2001-07-31,22.998,23.093,22.718,22.879,3444125,0
2001-08-01,22.879,23.084,22.484,23.084,2761348,0
2001-08-02,23.11,23.906,23.11,23.785,2120386,0
2001-08-03,23.873,24.11,23.401,24.036,1525676,0
2001-08-06,24.324,24.334,23.527,23.664,2687652,0
2001-08-07,23.656,23.811,23.274,23.683,1310657,0
2001-08-08,23.656,24.019,23.357,23.357,847454,0
2001-08-09,23.195,23.485,23.195,23.314,1256582,0
2001-08-10,23.314,23.485,22.947,23.305,1140022,0
2001-08-13,23.177,23.735,23.177,23.631,1361111,0
2001-08-14,23.485,23.639,22.98,22.98,1317196,0
2001-08-15,22.86,22.988,22.313,22.44,1518899,0
2001-08-16,22.167,22.602,22.064,22.528,2319519,0
2001-08-17,22.236,22.399,22.004,22.167,1532796,0
2001-08-20,22.082,22.611,21.971,22.511,1215236,0
2001-08-21,22.511,22.654,22.245,22.399,1498693,0
2001-08-22,22.571,23.238,22.399,23.101,1224346,0
2001-08-23,22.896,23.314,22.691,23.151,997416,0
2001-08-24,22.98,24.119,22.98,24.059,1088865,0
2001-08-27,24.059,24.067,23.502,23.692,2020759,0
2001-08-28,23.819,23.906,23.23,23.28,1172840,0
2001-08-29,23.23,23.357,22.852,22.879,1112106,0
2001-08-30,22.766,22.988,21.946,22.133,2005927,0
2001-08-31,22.303,22.766,22.22,22.708,850023,0
2001-09-04,22.546,23.125,22.347,22.775,1452678,0
2001-09-05,22.766,22.775,22.303,22.594,1520066,0
2001-09-06,22.382,22.392,21.602,21.809,1468910,0
2001-09-07,21.765,21.866,20.933,20.986,1819992,0
2001-09-10,20.883,21.388,20.797,21.046,1837395,0
2001-09-17,18.453,19.53,18.288,19.333,3340528,0
2001-09-18,19.626,19.665,19.288,19.306,2058134,0
2001-09-19,19.288,19.437,18.597,19.161,3061739,0
2001-09-20,18.989,19.035,17.783,17.945,3167087,0
2001-09-21,17.192,18.503,16.859,17.697,4166490,0
2001-09-24,18.453,18.658,17.945,18.263,3195351,0
2001-09-25,18.178,18.28,17.245,17.656,2718604,0
2001-09-26,17.681,17.809,15.78,16.181,5621271,0
2001-09-27,16.397,17.192,16.018,17.047,5158534,0
2001-09-28,16.842,17.442,16.68,17.108,3735639,0
2001-10-01,16.901,16.909,16.44,16.729,2676206,0
2001-10-02,15.301,16.465,15.301,16.352,4608437,0
2001-10-03,16.018,16.773,15.856,16.756,5776605,0
2001-10-04,16.773,17.63,16.525,17.237,5756753,0
2001-10-05,17.148,17.175,16.601,16.859,2243488,0
2001-10-08,16.689,16.817,16.558,16.799,1392881,0
2001-10-09,16.859,17.279,16.824,17.237,1867411,0
2001-10-10,17.108,17.954,16.954,17.826,1721304,0
2001-10-11,18.099,19.333,18.099,19.053,3362252,0
2001-10-12,19.053,19.053,18.193,18.75,1364616,0
2001-10-15,18.784,18.784,18.083,18.434,1488767,0
2001-10-16,18.538,18.74,18.193,18.28,1579866,0
2001-10-17,18.658,18.718,17.775,17.836,1780866,0
2001-10-18,17.63,18.153,17.345,17.354,1374539,0
2001-10-19,17.354,17.74,17.082,17.518,1803413,0
2001-10-22,17.731,18.538,17.664,18.236,2947519,0
2001-10-23,18.666,19.496,18.418,18.837,2561631,0
2001-10-24,18.872,19.215,18.759,18.905,1095640,0
2001-10-25,18.614,19.288,18.461,19.086,1104867,0
2001-10-26,19.086,19.198,18.7,18.784,1936669,0
2001-10-29,18.784,19.369,18.409,19.232,1791959,0
2001-10-30,19.232,19.232,18.374,18.453,1303531,0
2001-10-31,18.418,18.975,18.374,18.829,2279576,0
2001-11-01,18.957,19.078,18.409,18.759,1573439,0
2001-11-02,18.553,18.784,18.382,18.571,1178095,0
2001-11-05,18.64,18.921,18.409,18.863,1847555,0
2001-11-06,18.65,18.776,18.374,18.74,1866713,0
2001-11-07,18.74,19.161,18.538,19.061,1854917,0
2001-11-08,19.273,20.42,19.152,20.205,3509410,0
2001-11-09,20.086,20.13,19.709,20.044,1594466,0
2001-11-12,19.61,19.754,18.872,19.618,2611388,0
2001-11-13,19.643,20.856,19.6,20.334,3614874,0
2001-11-14,25.155,25.155,20.334,24.437,11788201,0
2001-11-15,24.172,24.299,23.444,23.819,3973315,0
2001-11-16,23.855,23.888,23.255,23.461,1969373,0
2001-11-19,23.477,24.318,23.477,23.888,2025431,0
2001-11-20,23.897,23.897,23.289,23.401,1351069,0
2001-11-21,23.357,23.419,22.775,23.101,1862037,0
2001-11-23,23.314,24.238,23.222,24.138,574972,0
2001-11-26,24.147,25.266,24.147,25.266,2447172,0
2001-11-27,25.097,25.241,24.616,24.806,1591193,0
2001-11-28,24.23,24.392,23.683,23.727,2202961,0
2001-11-29,23.811,24.392,23.357,24.309,2194082,0
2001-11-30,23.973,24.598,23.873,24.504,1091785,0
2001-12-03,24.504,24.504,23.727,23.965,1419506,0
2001-12-04,23.973,24.522,23.973,24.392,1191059,0
2001-12-05,24.734,26.286,24.693,26.08,3044337,0
2001-12-06,26.08,26.45,25.49,25.755,2171893,0
2001-12-07,25.822,25.865,25.155,25.609,1078239,0
2001-12-10,25.609,26.036,22.879,22.879,8971259,0
2001-12-11,23.222,24.539,23.177,24.488,9910746,0
2001-12-12,24.488,24.718,24.052,24.334,2754809,0
2001-12-13,23.973,24.1,23.348,23.564,3435595,0
2001-12-14,23.222,23.384,22.629,22.827,2715449,0
2001-12-17,23.16,23.391,22.923,23.384,1395451,0
2001-12-18,23.47,24.352,23.143,24.147,2136853,0
2001-12-19,23.811,24.479,23.527,24.23,1769070,0
2001-12-20,24.189,24.198,23.238,23.427,1550903,0
2001-12-21,23.384,23.93,23.384,23.888,2317767,0
2001-12-24,23.727,24.189,23.674,24.074,583266,0
2001-12-26,23.973,24.651,23.802,24.324,1384586,0
2001-12-27,24.163,24.985,24.067,24.942,1976145,0
2001-12-28,24.942,25.198,24.734,24.985,1510723,0
2001-12-31,24.985,25.234,24.734,24.847,1344175,0
2002-01-02,25.155,25.155,24.437,24.942,1742557,0
2002-01-03,24.942,24.985,24.428,24.606,1189426,0
2002-01-04,24.385,24.651,24.147,24.385,2383635,0
2002-01-07,24.437,24.798,24.437,24.504,3161835,0
2002-01-08,24.419,24.566,24.147,24.343,1497175,0
2002-01-09,22.718,23.973,22.718,23.727,6011709,0
2002-01-10,23.683,23.727,23.134,23.582,5379158,0
2002-01-11,23.47,23.793,23.47,23.656,2063392,0
2002-01-14,23.555,23.93,23.555,23.692,1564099,0
2002-01-15,23.811,23.888,23.527,23.785,1994019,0
2002-01-16,23.888,23.888,21.874,22.879,2059067,0
2002-01-17,23.555,23.802,23.477,23.744,1507919,0
2002-01-18,23.555,23.973,23.47,23.777,1679373,0
2002-01-22,23.937,24.206,23.897,24.067,1819059,0
2002-01-23,23.913,24.019,23.289,23.494,1409113,0
2002-01-24,23.435,24.059,23.435,23.992,649255,0
2002-01-25,23.785,24.401,23.435,24.147,1451279,0
2002-01-28,24.147,24.343,23.811,24.067,1010849,0
2002-01-29,24.352,24.41,23.546,23.639,2564670,0
2002-01-30,23.639,23.873,23.015,23.177,2296625,0
2002-01-31,23.384,24.377,23.357,24.291,1931650,0
2002-02-01,24.392,24.693,24.059,24.693,2567939,0
2002-02-04,24.693,24.693,23.811,24.019,2069816,0
2002-02-05,23.811,23.845,23.222,23.692,2190230,0
2002-02-06,23.639,23.973,23.305,23.768,2314381,0
2002-02-07,23.599,24.566,23.599,23.973,1561645,0
2002-02-08,23.973,24.221,22.937,23.946,2604961,0
2002-02-11,23.946,24.734,23.888,24.693,1519601,0
2002-02-12,24.479,24.479,23.674,23.793,1965754,0
2002-02-13,23.793,24.853,23.639,24.163,2693025,0
2002-02-14,24.163,24.907,24.019,24.566,1896960,0
2002-02-15,24.479,24.488,23.992,24.045,1417170,0
2002-02-19,24.045,24.045,23.264,23.348,1723522,0
2002-02-20,23.348,23.93,23.339,23.744,2216388,0
2002-02-21,23.828,23.888,23.357,23.591,1786824,0
2002-02-22,23.573,23.992,23.384,23.752,3096194,0
2002-02-25,23.744,24.011,23.477,23.555,2308658,0
2002-02-26,23.255,23.591,22.998,23.357,2753990,0
2002-02-27,23.564,23.76,23.076,23.366,2557075,0
2002-02-28,23.494,23.494,22.783,22.961,4329184,0
2002-03-01,24.221,26.337,24.074,26.167,8532933,0
2002-03-04,26.167,27.648,26.004,27.611,4707244,0
2002-03-05,27.398,27.75,26.742,26.971,2480110,0
2002-03-06,26.67,28.357,26.507,27.784,4409071,0
2002-03-07,27.956,28.357,27.398,27.675,3090237,0
2002-03-08,28.281,28.95,28.093,28.751,1884462,0
2002-03-11,28.614,28.622,28.195,28.443,2326409,0
2002-03-12,28.402,28.409,27.689,27.886,2730050,0
2002-03-13,27.854,28.024,27.52,27.733,1463538,0
2002-03-14,27.766,27.912,27.398,27.398,1885750,0
2002-03-15,27.406,28.265,27.014,27.921,3621182,0
2002-03-18,28.066,29.222,28.066,29.172,2836096,0
2002-03-19,29.293,29.334,28.622,29.119,1961545,0
2002-03-20,28.66,28.906,28.256,28.785,1445671,0
2002-03-21,28.571,28.65,27.689,28.12,1546931,0
2002-03-22,27.854,28.256,27.741,28.168,1379798,0
2002-03-25,28.168,28.273,27.912,28.066,1334834,0
2002-03-26,28.066,28.571,27.854,27.921,2105791,0
2002-03-27,27.93,28.614,27.93,28.513,1155206,0
2002-03-28,28.66,29.094,28.495,28.931,3515718,0
2002-04-01,29.119,29.529,28.82,29.455,2014686,0
2002-04-02,29.374,29.383,28.308,28.392,2209732,0
2002-04-03,28.357,28.365,27.602,27.75,3876844,0
2002-04-04,27.689,27.854,27.52,27.648,1693972,0
2002-04-05,27.854,28.178,27.757,28.024,2321272,0
2002-04-08,27.457,27.466,26.842,27.288,3471217,0
2002-04-09,27.27,27.869,27.132,27.563,2447172,0
2002-04-10,27.563,27.854,27.357,27.602,1130446,0
2002-04-11,27.593,27.809,27.175,27.202,1692455,0
2002-04-12,27.245,27.757,27.132,27.475,1348499,0
2002-04-15,27.475,27.733,27.433,27.466,947893,0
2002-04-16,27.502,27.854,27.502,27.809,1453495,0
2002-04-17,27.809,27.939,27.741,27.844,1100429,0
2002-04-18,27.844,27.93,27.571,27.809,951869,0
2002-04-19,27.854,28.725,27.818,28.587,1688252,0
2002-04-22,28.571,28.571,27.766,27.854,1874651,0
2002-04-23,27.939,28.289,27.766,27.921,1510723,0
2002-04-24,27.854,28.195,27.689,27.809,1508972,0
2002-04-25,27.766,28.477,27.252,28.308,2141640,0
2002-04-26,28.221,28.281,27.638,27.717,1775728,0
2002-04-29,27.563,27.602,26.329,26.422,2743362,0
2002-04-30,26.209,26.406,25.6,26.062,4792272,0
2002-05-01,26.062,26.781,25.627,26.482,2654249,0
2002-05-02,26.586,26.851,26.286,26.319,1329227,0
2002-05-03,26.319,26.319,25.54,25.848,1873953,0
2002-05-06,25.857,26.062,25.403,25.42,1504300,0
2002-05-07,25.532,26.123,25.403,25.953,2503701,0
2002-05-08,26.176,27.648,26.176,27.621,3299417,0
2002-05-09,27.621,27.939,27.228,27.656,2099132,0
2002-05-10,27.665,27.665,26.626,26.706,1154037,0
2002-05-13,26.706,27.056,26.643,27.021,1896258,0
2002-05-14,27.52,27.939,27.245,27.869,1727844,0
2002-05-15,27.766,28.7,27.766,28.434,1544593,0
2002-05-16,28.487,28.725,28.178,28.53,1452327,0
2002-05-17,28.53,28.66,28.12,28.281,2767421,0
2002-05-20,28.402,28.402,27.689,27.757,1298394,0
2002-05-21,27.974,28.203,27.52,27.879,1693622,0
2002-05-22,27.854,28.103,27.733,28.04,1207063,0
2002-05-23,28.049,28.477,28.049,28.434,1064222,0
2002-05-24,28.487,28.742,28.332,28.562,980130,0
2002-05-28,28.725,28.76,28.103,28.273,1263586,0
2002-05-29,28.281,28.487,27.854,27.93,1339853,0
2002-05-30,27.827,27.835,27.091,27.169,3227001,0
2002-05-31,27.252,28.006,27.245,27.93,1468797,0
2002-06-03,27.912,28.229,27.117,27.15,1803176,0
2002-06-04,27.252,27.475,27.142,27.425,1934567,0
2002-06-05,27.33,27.974,27.297,27.939,2277474,0
2002-06-06,27.939,27.939,26.242,26.441,3212520,0
2002-06-07,26.286,26.38,25.525,25.815,3475425,0
2002-06-10,26.028,26.579,25.654,25.791,2262760,0
2002-06-11,25.791,26.158,25.354,25.412,1449170,0
2002-06-12,24.969,25.097,21.857,23.845,10298850,0
2002-06-13,23.656,23.855,22.579,22.971,4163455,0
2002-06-14,22.87,23.041,22.176,22.852,3801630,0
2002-06-17,23.151,23.419,22.399,22.629,3396472,0
2002-06-18,22.415,23.093,22.407,22.852,3134034,0
2002-06-19,22.732,23.05,22.185,22.245,3005793,0
2002-06-20,22.252,22.44,21.166,21.216,4375204,0
2002-06-21,20.952,21.799,20.943,21.243,3617561,0
2002-06-24,21.166,21.842,20.567,21.465,3362135,0
2002-06-25,21.68,21.849,21.328,21.63,4504724,0
2002-06-26,21.328,21.517,21.053,21.388,3375799,0
2002-06-27,21.183,21.328,18.453,19.898,10888889,0
2002-06-28,19.691,21.465,19.643,20.961,3705389,0
2002-07-01,20.969,21.226,19.468,19.522,2301299,0
2002-07-02,19.522,19.763,18.28,19.393,3858974,0
2002-07-03,19.393,19.846,18.905,19.709,3363886,0
2002-07-05,19.924,20.883,19.772,20.883,1497642,0
2002-07-08,21.08,21.166,20.404,20.875,2626336,0
2002-07-09,20.824,21.176,20.319,20.447,2832125,0
2002-07-10,20.319,20.481,19.206,19.477,2473451,0
2002-07-11,19.257,19.967,18.675,19.772,2303751,0
2002-07-12,19.889,20.524,19.643,19.846,2374529,0
2002-07-15,19.385,19.393,18.623,19.306,2176684,0
2002-07-16,19.135,19.555,18.709,18.856,3116867,0
2002-07-17,19.086,19.437,18.236,18.69,2696296,0
2002-07-18,18.69,18.921,17.373,17.731,4603415,0
2002-07-19,17.561,17.706,17.116,17.337,2466796,0
2002-07-22,17.304,17.442,16.002,16.824,2964221,0
2002-07-23,16.85,16.925,15.66,15.829,3330250,0
2002-07-24,15.362,16.988,15.257,16.833,3444240,0
2002-07-25,16.164,16.894,15.918,16.279,3214274,0
2002-07-26,16.252,16.646,16.036,16.139,3056838,0
2002-07-29,16.592,18.418,16.592,18.374,2312863,0
2002-07-30,18.083,18.766,17.69,18.538,1982219,0
2002-07-31,18.409,18.409,17.269,17.697,1882596,0
2002-08-01,17.484,17.595,16.756,16.963,2012235,0
2002-08-02,16.963,16.963,16.311,16.663,1103229,0
2002-08-05,16.551,16.558,12.28,12.689,10564088,0
2002-08-06,12.697,12.697,10.788,11.345,23680462,0
2002-08-07,11.765,13.793,11.593,13.674,13893403,0
2002-08-08,13.674,14.505,13.287,14.392,4707479,0
2002-08-09,14.221,14.725,13.88,14.513,4051095,0
2002-08-12,14.392,14.401,13.692,14.094,2377333,0
2002-08-13,14.094,14.35,13.332,13.356,4256424,0
2002-08-14,12.74,14.597,12.697,14.444,10390299,0
2002-08-16,15.702,15.79,15.301,15.644,3393084,0
2002-08-19,15.644,16.336,15.155,16.181,3823351,0
2002-08-20,16.164,16.252,15.574,15.756,2403608,0
2002-08-21,15.756,15.967,15.241,15.437,2089552,0
2002-08-22,15.617,17.099,15.394,16.894,2944716,0
2002-08-23,16.842,16.842,15.993,16.124,2033609,0
2002-08-26,16.115,16.747,15.984,16.558,2497509,0
2002-08-27,16.551,16.97,16.108,16.19,1656949,0
2002-08-28,15.976,16.018,15.539,15.78,2186609,0
2002-08-29,15.437,16.155,15.437,16.01,2859572,0
2002-08-30,15.567,16.036,15.437,15.507,2713578,0
2002-09-03,15.516,15.516,14.462,14.624,2399287,0
2002-09-04,14.547,14.717,14.102,14.694,2873238,0
2002-09-05,14.694,15.121,14.119,14.881,2201557,0
2002-09-06,15.224,15.856,15.094,15.693,1780051,0
2002-09-09,15.437,15.91,15.026,15.838,1385871,0
2002-09-10,15.821,16.243,15.524,15.952,1466810,0
2002-09-11,16.124,16.261,15.976,15.993,1257865,0
2002-09-12,15.993,16.002,15.327,15.507,1176344,0
2002-09-13,15.48,15.48,14.986,15.216,2169091,0
2002-09-17,15.31,15.524,14.787,14.958,1361463,0
2002-09-18,14.803,14.922,14.162,14.694,1473117,0
2002-09-19,14.162,14.263,13.4,13.477,4892947,0
2002-09-20,13.441,13.692,13.441,13.52,3429176,0
2002-09-23,13.484,13.828,13.4,13.751,3199089,0
2002-09-24,13.528,13.692,13.347,13.4,2694428,0
2002-09-25,13.572,14.119,13.4,13.906,2012000,0
2002-09-26,13.929,14.922,13.929,14.812,3106239,0
2002-09-27,14.677,14.821,13.758,13.88,2727715,0
2002-09-30,13.613,13.947,13.477,13.484,3229458,0
2002-10-01,13.767,14.849,13.45,14.417,3204111,0
2002-10-02,14.247,14.282,13.014,13.11,5591954,0
2002-10-03,13.572,13.692,12.543,12.655,6990205,0
2002-10-04,13.143,13.168,12.254,12.381,4315986,0
2002-10-07,12.426,12.757,11.911,11.928,3536859,0
2002-10-08,12.011,12.329,11.61,12.209,3375096,0
2002-10-09,11.825,12.125,11.654,11.721,3596422,0
2002-10-10,11.833,12.8,11.738,12.707,2601458,0
2002-10-11,12.997,13.735,12.946,13.176,2046457,0
2002-10-14,13.176,14.033,12.963,13.835,2035476,0
2002-10-15,14.392,14.624,14.154,14.505,2947519,0
2002-10-16,14.162,14.317,13.683,13.862,1696426,0
2002-10-17,9.3593,9.95,8.3823,9.729,30902388,0
2002-10-18,9.743,9.898,9.3593,9.574,6771101,0
2002-10-21,9.4442,9.753,9.1446,9.753,4712737,0
2002-10-22,9.3593,10.599,9.3504,10.489,3829075,0
2002-10-23,10.291,11.329,10.077,11.235,5482052,0
2002-10-24,11.395,11.953,10.935,11.55,6786984,0
2002-10-25,11.267,11.395,9.873,10.548,6107366,0
2002-10-28,10.722,10.975,10.205,10.334,4339578,0
2002-10-29,10.319,10.319,9.95,10.205,4538944,0
2002-10-30,10.231,10.275,9.898,10.077,2743246,0
2002-10-31,10.633,10.633,10.18,10.18,3022730,0
2002-11-01,10.189,11.012,10.164,10.882,3389231,0
2002-11-04,11.14,12.294,11.07,11.748,4024587,0
2002-11-05,11.738,11.782,11.267,11.748,2123773,0
2002-11-06,11.61,12.002,11.483,11.911,2649575,0
2002-11-07,11.738,11.738,11.337,11.55,1515863,0
2002-11-08,11.412,11.738,11.173,11.363,2963635,0
2002-11-11,11.363,11.363,10.248,10.898,3885955,0
2002-11-12,10.833,11.207,10.762,11.012,2168386,0
2002-11-13,10.935,10.969,10.565,10.703,2819511,0
2002-11-14,10.935,11.789,10.89,11.388,6321330,0
2002-11-15,10.89,11.501,10.89,11.483,4262263,0
2002-11-18,11.584,12.263,11.584,12.164,2827219,0
2002-11-19,12.164,12.294,11.798,12.089,2478708,0
2002-11-20,11.226,12.099,11.079,11.885,5511133,0
2002-11-21,11.885,12.74,11.782,12.679,3502169,0
2002-11-22,12.595,12.629,12.304,12.329,2976601,0
2002-11-25,12.416,12.663,12.32,12.543,2161028,0
2002-11-26,12.588,12.697,12.372,12.416,1873601,0
2002-11-27,12.435,12.938,12.416,12.843,2767653,0
2002-11-29,12.843,12.972,12.645,12.818,797701,0
2002-12-02,12.912,13.341,12.561,12.825,1832488,0
2002-12-03,12.715,12.715,12.336,12.491,1376059,0
2002-12-04,12.416,12.621,12.039,12.46,1843465,0
2002-12-05,12.588,12.595,12.183,12.416,1101481,0
2002-12-06,12.288,12.588,12.116,12.372,1889836,0
2002-12-09,11.986,12.116,11.302,11.525,3240786,0
2002-12-10,11.532,11.986,11.395,11.885,2146198,0
2002-12-11,11.895,12.074,11.654,11.866,1421726,0
2002-12-12,11.816,11.885,11.584,11.738,1647369,0
2002-12-13,11.61,11.866,11.311,11.311,2366940,0
2002-12-16,11.371,11.738,11.371,11.558,2073900,0
2002-12-17,11.388,11.848,11.388,11.619,2793701,0
2002-12-18,11.628,11.628,11.345,11.517,3130765,0
2002-12-19,11.345,11.619,11.345,11.558,3254102,0
2002-12-20,11.493,12.064,11.276,11.993,5762706,0
2002-12-23,11.911,12.372,11.848,12.263,2064559,0
2002-12-24,11.986,12.192,11.943,12.039,918580,0
2002-12-26,12.057,12.336,11.986,12.057,893236,0
2002-12-27,11.986,12.064,11.566,11.662,1067023,0
2002-12-30,11.584,11.798,11.501,11.721,1672249,0
2002-12-31,11.558,12.199,11.558,12.057,2000789,0
2003-01-02,12.057,12.621,12.011,12.534,1977897,0
2003-01-03,12.46,12.747,12.32,12.689,2087330,0
2003-01-06,12.775,13.11,12.697,13.11,2252480,0
2003-01-07,13.057,13.101,12.93,12.93,2086633,0
2003-01-08,12.972,13.101,12.792,12.852,2055684,0
2003-01-09,12.852,13.347,12.852,13.168,2177846,0
2003-01-10,13.168,13.305,12.885,12.902,2390413,0
2003-01-13,12.843,13.135,12.834,12.861,2755859,0
2003-01-14,12.861,12.972,12.825,12.843,3012222,0
2003-01-15,12.912,12.921,12.621,12.715,2484198,0
2003-01-16,12.93,12.93,12.416,12.5,2304332,0
2003-01-17,12.5,12.5,12.125,12.141,1852930,0
2003-01-21,12.149,12.149,11.371,11.483,4034159,0
2003-01-22,11.345,11.628,11.217,11.388,2829559,0
2003-01-23,11.388,11.774,11.345,11.662,2410852,0
2003-01-24,11.721,11.774,11.18,11.258,2063741,0
2003-01-27,11.258,11.483,10.703,10.805,2674456,0
2003-01-28,10.849,11.088,10.599,10.985,2224915,0
2003-01-29,10.985,10.985,10.533,10.926,1941343,0
2003-01-30,10.84,10.935,10.376,10.376,1912963,0
2003-01-31,10.334,11.045,10.334,11.02,2706340,0
2003-02-03,11.045,11.114,10.788,10.796,1695607,0
2003-02-04,10.805,10.805,10.018,10.053,5060078,0
2003-02-05,10.085,10.361,9.838,9.848,2098779,0
2003-02-06,9.802,9.958,9.4531,9.4789,2725024,0
2003-02-07,9.3838,9.3928,8.9907,9.0236,3652717,0
2003-02-10,8.9738,9.1706,8.7248,8.7757,4083332,0
2003-02-11,8.7757,9.2907,8.7421,8.8526,4723132,0
2003-02-12,8.3053,8.4337,7.8002,7.9028,7742826,0
2003-02-13,7.6289,7.7917,7.3634,7.5773,7566116,0
2003-02-14,7.552,8.1083,7.5261,8.1083,2645841,0
2003-02-18,8.1341,8.2196,8.0399,8.1341,2398237,0
2003-02-19,8.0484,8.1255,7.8773,8.0055,1345342,0
2003-02-20,8.1341,8.2196,7.9458,8.0484,1594816,0
2003-02-21,8.1341,8.3053,8.0399,8.2711,2119686,0
2003-02-24,7.9971,8.2196,7.8773,7.9028,2034660,0
2003-02-25,7.7917,8.0055,7.5602,7.9885,1451045,0
2003-02-26,7.9199,7.9798,7.7917,7.9113,1726092,0
2003-02-27,7.9199,8.348,7.8172,8.3053,3728631,0
2003-02-28,8.3224,8.528,8.2112,8.2625,3793570,0
2003-03-03,8.4337,8.5194,8.1513,8.1513,2333417,0
2003-03-04,8.1938,8.2196,7.9113,7.9287,1503249,0
2003-03-05,7.9113,8.0311,7.6289,7.7058,3581941,0
2003-03-06,7.7058,7.7058,7.2093,7.3547,3054151,0
2003-03-07,6.1646,7.4918,6.1646,7.2351,11213576,0
2003-03-10,6.8069,6.9268,6.5073,6.8583,25445331,0
2003-03-11,6.8156,6.9696,6.6869,6.8583,45482422,0
2003-03-12,6.7554,7.2609,6.7554,7.2178,14491736,0
2003-03-13,7.3634,7.432,7.1662,7.2435,13216352,0
2003-03-14,7.295,7.4491,7.1495,7.4406,6609459,0
2003-03-17,7.3803,7.7917,7.2862,7.7917,7193076,0
2003-03-18,7.9628,7.9628,7.6202,7.6804,5648600,0
2003-03-19,7.6202,7.9199,7.5773,7.9199,4705846,0
2003-03-20,7.8773,8.2454,7.7402,8.1597,6438359,0
2003-03-21,8.348,8.5708,8.1684,8.5019,4971198,0
2003-03-24,8.348,8.4081,8.0311,8.0741,5689593,0
2003-03-25,8.2625,8.5194,8.0913,8.3651,9231124,0
2003-03-26,8.3738,8.425,8.0829,8.3053,3984176,0
2003-03-27,8.1341,8.2883,8.0655,8.1341,5423653,0
2003-03-28,8.1424,8.5019,8.0569,8.1513,5035198,0
2003-03-31,8.0226,8.1684,7.9287,7.9628,3330134,0
2003-04-01,8.0055,8.0998,7.8687,7.9628,3296847,0
2003-04-02,8.1768,8.425,8.1597,8.3569,6235723,0
2003-04-03,8.3569,8.8526,8.3224,8.6648,9286716,0
2003-04-04,8.6648,8.6905,8.4081,8.4337,4229557,0
2003-04-07,8.8186,8.9048,8.5535,8.562,4639974,0
2003-04-08,8.562,8.6048,8.3738,8.3823,3880230,0
2003-04-09,8.4421,8.528,8.2112,8.2196,2894023,0
2003-04-10,8.3311,8.4337,8.2112,8.4081,2858054,0
2003-04-11,8.4766,8.6478,8.2112,8.3053,4663797,0
2003-04-14,8.3053,8.6905,8.3053,8.5535,1996819,0
2003-04-15,8.5535,8.862,8.4337,8.6307,8417659,0
2003-04-16,8.7932,9.0418,8.6219,8.6648,4661811,0
2003-04-17,8.5879,8.785,8.5879,8.6905,3471918,0
2003-04-21,8.76,8.8009,8.562,8.7674,2734486,0
2003-04-22,8.6307,9.2222,8.562,9.2222,2953944,0
2003-04-23,9.1273,9.762,9.0678,9.719,8884013,0
2003-04-24,9.504,9.574,9.3424,9.4878,2996569,0
2003-04-25,9.4254,9.4878,9.2465,9.4174,3203762,0
2003-04-28,9.2907,9.736,9.2907,9.675,3332467,0
2003-04-29,9.675,9.838,9.528,9.811,3836431,0
2003-04-30,9.753,9.95,9.607,9.762,3639401,0
2003-05-01,9.701,9.932,9.537,9.932,2076705,0
2003-05-02,9.719,10.248,9.719,10.239,3586495,0
2003-05-05,10.214,10.214,9.932,9.958,5602117,0
2003-05-06,9.958,10.147,9.88,10.061,6744825,0
2003-05-07,10.061,10.319,9.907,9.974,11065368,0
2003-05-08,10.061,10.061,9.537,9.753,4877880,0
2003-05-09,9.753,10.189,8.0913,10.164,8556991,0
2003-05-12,10.035,10.541,9.991,10.445,5171032,0
2003-05-13,10.37,10.411,10.139,10.205,3584507,0
2003-05-14,10.205,10.394,10.164,10.239,3191850,0
2003-05-15,10.275,10.642,10.239,10.608,3010352,0
2003-05-16,10.661,10.96,10.411,10.96,2865410,0
2003-05-19,10.866,10.866,10.37,10.394,2585926,0
2003-05-20,10.385,10.616,10.343,10.548,3917487,0
2003-05-21,10.533,10.703,10.506,10.661,1744429,0
2003-05-22,10.703,11.258,10.703,11.028,4017228,0
2003-05-23,11.088,11.267,11.002,11.18,2179485,0
2003-05-27,11.13,11.429,11.012,11.354,3306423,0
2003-05-28,11.217,11.412,11.173,11.302,3088604,0
2003-05-29,11.302,11.61,11.284,11.32,2168386,0
2003-05-30,11.437,11.774,11.42,11.774,3755961,0
2003-06-02,11.774,11.928,11.662,11.729,3042471,0
2003-06-03,11.774,11.774,11.293,11.483,2818927,0
2003-06-04,11.483,11.729,11.475,11.679,3779555,0
2003-06-05,11.636,11.646,11.363,11.61,2379668,0
2003-06-06,11.986,12.125,11.857,11.857,3967706,0
2003-06-09,11.866,12.002,11.789,11.876,3523192,0
2003-06-10,11.876,12.074,11.84,11.993,3321141,0
2003-06-11,11.993,12.304,11.953,12.254,2549137,0
2003-06-12,12.254,12.254,11.978,12.134,2326528,0
2003-06-13,12.218,12.245,11.646,11.765,3271033,0
2003-06-16,11.798,12.236,11.798,12.228,1933050,0
2003-06-17,12.228,12.345,12.049,12.288,3888636,0
2003-06-18,12.141,12.715,11.943,12.46,5373784,0
2003-06-19,12.46,12.5,12.074,12.271,4948189,0
2003-06-20,12.443,12.588,12.156,12.46,6163542,0
2003-06-23,12.329,12.388,11.969,11.969,4479613,0
2003-06-24,11.584,11.646,11.32,11.475,6844333,0
2003-06-25,11.388,11.475,10.96,11.012,5723580,0
2003-06-26,11.02,11.166,10.866,11.13,3762386,0
2003-06-27,11.13,11.173,11.036,11.14,3262626,0
2003-06-30,11.14,11.532,11.14,11.456,4061493,0
2003-07-01,11.388,11.429,11.157,11.311,2216859,0
2003-07-02,11.32,11.517,11.19,11.456,3570378,0
2003-07-03,11.371,11.388,11.14,11.14,877236,0
2003-07-07,11.217,11.636,11.207,11.619,2487584,0
2003-07-08,11.619,11.825,11.447,11.825,2403376,0
2003-07-09,11.816,11.885,11.508,11.738,1392645,0
2003-07-10,11.61,11.646,11.311,11.558,1219324,0
2003-07-11,11.558,11.628,11.42,11.475,3076339,0
2003-07-14,11.646,11.646,11.363,11.429,2204944,0
2003-07-15,11.429,11.429,11.173,11.258,1844520,0
2003-07-16,11.258,11.558,11.18,11.558,2030803,0
2003-07-17,11.388,11.429,11.105,11.105,2483148,0
2003-07-18,11.149,11.354,11.028,11.276,2149933,0
2003-07-21,11.276,11.284,10.975,11.079,1731465,0
2003-07-22,11.053,11.429,10.815,11.329,1602759,0
2003-07-23,11.437,11.437,11.002,11.267,3347069,0
2003-07-24,11.267,11.703,11.19,11.456,2030575,0
2003-07-25,11.379,11.866,11.354,11.866,1328060,0
2003-07-28,11.807,11.885,11.558,11.857,1684745,0
2003-07-29,11.816,11.902,11.42,11.679,1361463,0
2003-07-30,11.679,11.729,11.42,11.466,1076838,0
2003-07-31,11.508,12.002,11.508,11.816,2687068,0
2003-08-01,11.816,11.848,11.466,11.774,912857,0
2003-08-04,11.774,11.902,11.541,11.654,6220770,0
2003-08-05,11.679,11.816,11.493,11.671,1660454,0
2003-08-06,11.558,11.619,11.345,11.388,1082326,0
2003-08-07,11.388,11.584,11.258,11.429,2258666,0
2003-08-08,11.55,11.711,11.32,11.429,2787162,0
2003-08-11,11.475,11.525,11.258,11.388,2404311,0
2003-08-12,11.475,11.748,11.173,11.729,2971692,0
2003-08-13,11.721,11.721,11.329,11.447,9846389,0
2003-08-14,11.525,11.654,11.311,11.619,4258523,0
2003-08-15,11.662,11.774,11.636,11.711,1040394,0
2003-08-18,11.729,11.774,11.619,11.628,2477773,0
2003-08-19,11.619,11.765,11.517,11.646,3194303,0
2003-08-20,11.55,11.729,11.475,11.671,4175018,0
2003-08-21,11.654,11.895,11.654,11.895,4537192,0
2003-08-22,12.011,12.218,12.002,12.039,2447411,0
2003-08-25,11.986,12.312,11.902,12.254,2532666,0
2003-08-26,12.209,12.32,11.961,12.294,4579123,0
2003-08-27,12.156,12.543,12.074,12.5,4564171,0
2003-08-28,12.621,12.852,12.473,12.834,7554436,0
2003-08-29,12.843,13.048,12.834,12.972,1854330,0
2003-09-02,13.073,13.22,12.8,13.22,4045962,0
2003-09-03,13.22,13.296,13.101,13.202,3017127,0
2003-09-04,13.202,13.229,13.048,13.186,3424736,0
2003-09-05,13.186,13.373,12.963,13.194,3874742,0
2003-09-08,13.211,13.409,13.176,13.186,2826288,0
2003-09-09,13.186,13.186,12.877,12.972,4843776,0
2003-09-10,12.98,13.057,12.612,12.629,2578100,0
2003-09-11,12.637,12.93,12.58,12.912,3884671,0
2003-09-12,12.8,12.843,12.491,12.74,3149220,0
2003-09-15,12.785,12.785,12.629,12.655,1716631,0
2003-09-16,12.775,12.843,12.629,12.825,1810650,0
2003-09-17,12.825,12.989,12.645,12.785,1848027,0
2003-09-18,12.517,12.655,12.426,12.629,2397185,0
2003-09-19,12.629,12.869,12.603,12.869,2349885,0
2003-09-22,12.715,12.818,12.588,12.81,4463264,0
2003-09-23,12.81,12.81,12.603,12.757,1782620,0
2003-09-24,12.707,12.707,12.245,12.329,3232843,0
2003-09-25,12.288,12.407,12.089,12.099,2415758,0
2003-09-26,12.011,12.089,11.729,11.902,2753522,0
2003-09-29,11.986,12.064,11.825,11.902,1554169,0
2003-09-30,11.902,12.156,11.848,12.089,1989693,0
2003-10-01,12.089,12.407,12.089,12.32,1696542,0
2003-10-02,12.32,12.32,11.943,11.986,3889340,0
2003-10-03,12.074,12.199,11.969,12.021,3959298,0
2003-10-06,11.986,12.089,11.943,11.993,1266741,0
2003-10-07,11.928,12.002,11.885,11.993,4545255,0
2003-10-08,11.993,11.993,11.774,11.774,4640323,0
2003-10-09,11.943,12.141,11.902,11.969,1960495,0
2003-10-10,11.943,12.089,11.92,11.961,2352806,0
2003-10-13,12.002,12.218,11.943,12.209,2074603,0
2003-10-14,12.245,13.151,12.108,13.135,9284264,0
2003-10-15,13.194,13.194,12.679,12.74,7151731,0
2003-10-16,12.543,12.551,12.218,12.254,6229882,0
2003-10-17,12.254,12.254,11.978,12.03,2379085,0
2003-10-20,11.986,11.986,11.729,11.895,2341358,0
2003-10-21,11.895,12.089,11.782,12.011,6149645,0
2003-10-22,11.902,11.902,11.688,11.748,2039917,0
2003-10-23,11.662,11.986,11.558,11.748,1663958,0
2003-10-24,11.748,11.748,11.525,11.601,2290318,0
2003-10-27,11.671,11.902,11.671,11.825,1881425,0
2003-10-28,11.902,12.141,11.902,12.099,4155396,0
2003-10-29,12.099,12.46,12.03,12.294,1866713,0
2003-10-30,12.629,13.083,12.482,12.946,7498604,0
2003-10-31,12.946,12.954,12.663,12.74,2639535,0
2003-11-03,12.825,12.93,12.757,12.902,3072528,0
2003-11-04,12.792,12.997,12.612,12.921,2638006,0
2003-11-05,13.484,13.528,13.023,13.373,3852315,0
2003-11-06,13.373,13.528,13.168,13.528,2107422,0
2003-11-07,13.7,14.128,13.639,14.051,4104707,0
2003-11-10,14.051,14.051,13.168,13.176,4710632,0
2003-11-11,13.176,13.613,13.143,13.4,3906392,0
2003-11-12,13.441,13.459,13.065,13.341,3977165,0
2003-11-13,13.143,13.151,12.852,12.869,6048617,0
2003-11-14,12.869,13.11,12.81,12.885,1508972,0
2003-11-17,12.877,12.877,12.57,12.689,1947882,0
2003-11-18,12.637,12.818,12.57,12.58,1680542,0
2003-11-19,12.58,12.757,12.491,12.603,2355841,0
2003-11-20,12.174,12.451,12.099,12.141,3140576,0
2003-11-21,12.209,12.372,12.149,12.254,1394398,0
2003-11-24,12.416,12.588,12.074,12.164,3814243,0
2003-11-25,12.245,12.397,12.141,12.149,3570489,0
2003-11-26,12.192,12.245,11.943,12.039,2632760,0
2003-11-28,12.064,12.245,12.049,12.199,1054178,0
2003-12-01,12.199,12.372,12.174,12.304,2151334,0
2003-12-02,13.057,13.057,12.345,12.416,5239705,0
2003-12-03,12.5,12.645,12.312,12.329,1331561,0
2003-12-04,12.381,12.397,12.174,12.263,2370087,0
2003-12-05,12.199,12.509,12.149,12.426,3163821,0
2003-12-08,12.329,12.397,12.108,12.156,3081831,0
2003-12-09,12.116,12.5,11.953,12.002,11295682,0
2003-12-10,11.986,12.089,11.729,11.833,3476472,0
2003-12-11,11.774,12.228,11.774,12.141,2345800,0
2003-12-12,12.156,12.288,12.134,12.263,2834343,0
2003-12-15,12.271,12.271,11.825,11.895,5148374,0
2003-12-16,11.816,11.895,11.601,11.789,6413364,0
2003-12-17,11.789,12.612,11.765,12.517,28554607,0
2003-12-18,12.637,13.014,12.467,12.885,8777147,0
2003-12-19,13.014,13.263,12.852,13.229,8225882,0
2003-12-22,13.229,13.255,12.972,13.143,2777700,0
2003-12-23,13.101,13.135,12.938,13.048,2206464,0
2003-12-24,13.014,13.014,12.775,12.834,1293838,0
2003-12-26,12.834,12.93,12.697,12.792,621460,0
2003-12-29,12.902,13.373,12.869,13.211,3947736,0
2003-12-30,13.101,13.305,13.101,13.279,2239865,0
2003-12-31,13.279,13.382,13.211,13.356,2606831,0
2004-01-02,13.409,13.502,13.186,13.287,2248040,0
2004-01-05,13.373,13.58,13.356,13.484,4305357,0
2004-01-06,13.441,14.066,13.305,13.922,12183781,0
2004-01-07,14.254,14.333,13.955,14.188,7600336,0
2004-01-08,14.188,14.408,14.154,14.254,4676644,0
2004-01-09,14.205,14.563,14.027,14.051,4719158,0
2004-01-12,14.102,14.17,13.964,14.119,3801630,0
2004-01-13,14.084,14.368,13.914,13.937,6709434,0
2004-01-14,13.889,14.273,13.889,14.17,3586843,0
2004-01-15,14.17,14.479,13.955,14.368,3634613,0
2004-01-16,14.401,14.615,14.341,14.538,2953474,0
2004-01-20,14.53,14.53,14.033,14.282,2890290,0
2004-01-21,14.282,14.383,14.094,14.308,2092707,0
2004-01-22,14.383,14.556,14.3,14.392,3134740,0
2004-01-23,14.427,14.471,14.282,14.417,3049477,0
2004-01-26,14.417,14.427,14.162,14.3,2298381,0
2004-01-27,14.273,14.376,14.213,14.3,3969811,0
2004-01-28,14.3,14.444,14.128,14.188,4284102,0
2004-01-29,14.341,14.368,14.109,14.254,3542000,0
2004-01-30,14.213,14.282,14.136,14.162,3409201,0
2004-02-02,14.205,14.401,14.094,14.254,3495978,0
2004-02-03,14.213,14.436,14.17,14.308,4140678,0
2004-02-04,14.263,14.273,14.027,14.051,5020136,0
2004-02-05,14.018,14.188,13.937,14.051,2272685,0
2004-02-06,14.075,14.487,14.075,14.427,3481264,0
2004-02-09,14.401,14.487,14.3,14.326,1397317,0
2004-02-10,14.341,14.821,14.3,14.717,2458502,0
2004-02-11,14.717,14.725,14.513,14.624,3905692,0
2004-02-12,14.556,14.606,14.471,14.606,2587793,0
2004-02-13,14.597,14.633,14.35,14.487,1815553,0
2004-02-17,14.642,14.642,14.417,14.547,1531630,0
2004-02-18,14.513,14.547,14.383,14.53,1687082,0
2004-02-19,14.538,14.563,14.462,14.471,2911895,0
2004-02-20,14.487,14.487,14.033,14.154,2687419,0
2004-02-23,14.317,14.317,14.18,14.221,3956730,0
2004-02-24,14.221,14.254,13.955,14.066,2003595,0
2004-02-25,14.109,14.479,14.027,14.471,3364587,0
2004-02-26,14.383,14.556,14.333,14.547,3942364,0
2004-02-27,14.058,14.633,14.058,14.513,3300235,0
2004-03-01,14.581,14.581,14.444,14.496,4584142,0
2004-03-02,14.471,14.513,14.383,14.383,2688938,0
2004-03-03,14.383,14.444,14.18,14.292,3559750,0
2004-03-04,14.273,14.383,14.221,14.3,2855951,0
2004-03-05,14.3,14.341,14.128,14.188,3660540,0
2004-03-08,14.17,14.333,14.066,14.102,1806678,0
2004-03-09,14.102,14.787,14.102,14.496,8746077,0
2004-03-10,14.496,14.496,13.828,13.906,5465585,0
2004-03-11,13.656,13.81,13.409,13.562,4219870,0
2004-03-12,13.562,13.674,13.279,13.432,6124065,0
2004-03-15,13.441,13.441,12.972,12.98,4551678,0
2004-03-16,13.151,13.239,12.902,12.972,2976017,0
2004-03-17,12.972,13.263,12.972,13.135,3628541,0
2004-03-18,13.168,13.202,12.912,13.014,2324772,0
2004-03-19,12.885,13.118,12.885,12.938,1473584,0
2004-03-22,12.843,12.93,12.671,12.724,2322322,0
2004-03-23,12.792,13.014,12.775,12.946,2304565,0
2004-03-24,12.885,12.954,12.645,12.81,1985023,0
2004-03-25,12.877,13.041,12.825,12.861,2432574,0
2004-03-26,12.8,13.006,12.747,12.843,2387494,0
2004-03-29,12.912,13.041,12.869,12.963,2114545,0
2004-03-30,12.885,12.954,12.8,12.946,3775116,0
2004-03-31,13.014,13.247,12.93,13.168,3313082,0
2004-04-01,13.176,13.315,13.057,13.168,2471817,0
2004-04-02,13.356,13.751,13.296,13.639,2691971,0
2004-04-05,13.613,13.708,13.419,13.683,1612800,0
2004-04-06,13.683,13.835,13.613,13.828,2566536,0
2004-04-07,13.828,13.937,13.758,13.81,1844286,0
2004-04-08,13.872,14.051,13.872,13.922,1813451,0
2004-04-12,13.947,14.041,13.906,13.981,1140841,0
2004-04-13,13.99,14.058,13.767,13.793,2000555,0
2004-04-14,13.776,13.835,13.605,13.656,1479423,0
2004-04-15,13.63,13.7,13.477,13.572,1224813,0
2004-04-16,13.656,13.819,13.528,13.727,1568306,0
2004-04-19,13.758,13.872,13.692,13.854,2749552,0
2004-04-20,13.981,14.128,13.793,13.906,3069682,0
2004-04-21,13.889,14.058,13.88,14.009,2131832,0
2004-04-22,14.009,14.128,13.973,14.066,1497175,0
2004-04-23,14.033,14.094,13.889,14.018,1800020,0
2004-04-26,14.041,14.128,13.785,13.828,1333314,0
2004-04-27,13.872,14.383,13.828,13.955,1652395,0
2004-04-28,13.914,13.914,13.621,13.742,1785422,0
2004-04-29,13.742,13.81,13.572,13.7,4168944,0
2004-04-30,13.7,13.751,13.366,13.432,2020878,0
2004-05-03,13.419,13.665,13.176,13.58,2043305,0
2004-05-04,13.58,13.58,13.341,13.419,2658336,0
2004-05-05,13.432,13.683,13.432,13.546,1146215,0
2004-05-06,13.441,13.572,13.27,13.305,1368233,0
2004-05-07,13.229,13.494,12.954,13.143,3619662,0
2004-05-10,13.073,13.083,12.228,12.32,5357084,0
2004-05-11,12.416,12.645,12.263,12.5,4038834,0
2004-05-12,12.509,12.509,11.936,12.336,2349184,0
2004-05-13,12.254,12.345,11.986,12.183,2947401,0
2004-05-14,12.192,12.397,12.156,12.245,1902917,0
2004-05-17,12.03,12.534,11.857,11.943,1821046,0
2004-05-18,11.986,12.174,11.902,11.993,1840432,0
2004-05-19,12.081,12.345,12.021,12.164,2246174,0
2004-05-20,12.164,12.263,11.993,12.074,1673416,0
2004-05-21,12.141,12.192,12.074,12.156,4324281,0
2004-05-24,12.28,12.329,12.174,12.288,1784022,0
2004-05-25,12.209,12.381,12.081,12.304,2494826,0
2004-05-26,12.245,12.416,12.245,12.294,2833996,0
2004-05-27,12.345,12.372,12.183,12.329,4059506,0
2004-05-28,12.345,12.363,12.156,12.312,2004177,0
2004-06-01,12.32,12.32,12.039,12.108,2768473,0
2004-06-02,12.108,12.236,12.03,12.192,2205529,0
2004-06-03,12.183,12.228,11.986,12.174,2680411,0
2004-06-04,12.174,12.228,11.92,11.961,2527177,0
2004-06-07,12.074,12.149,11.961,12.141,6176972,0
2004-06-08,12.089,12.603,12.064,12.588,4057406,0
2004-06-09,12.551,12.671,12.345,12.354,2452081,0
2004-06-10,12.671,12.671,12.482,12.57,2366001,0
2004-06-14,12.57,12.57,12.271,12.312,931431,0
2004-06-15,12.407,12.637,12.336,12.388,2183919,0
2004-06-16,12.473,12.5,12.372,12.5,3453821,0
2004-06-17,12.435,12.525,12.263,12.416,1951735,0
2004-06-18,12.304,12.517,12.271,12.426,2344394,0
2004-06-21,12.416,12.443,11.993,12.03,2107771,0
2004-06-22,11.986,11.986,11.558,11.825,3797075,0
2004-06-23,11.857,11.961,11.757,11.953,2225381,0
2004-06-24,11.902,12.134,11.885,12.064,2744296,0
2004-06-25,12.03,12.039,11.833,11.986,10190930,0
2004-06-28,11.857,12.064,11.833,11.943,3059054,0
2004-06-29,11.92,12.039,11.782,11.782,4948542,0
2004-06-30,11.816,11.885,11.679,11.757,4560083,0
2004-07-01,11.798,11.798,11.61,11.662,1980582,0
2004-07-02,11.671,11.697,11.345,11.345,3486170,0
2004-07-06,11.217,11.276,11.088,11.207,6759536,0
2004-07-07,11.149,11.284,11.053,11.157,3692077,0
2004-07-08,11.157,11.293,11.13,11.173,4698019,0
2004-07-09,11.276,11.276,11.105,11.173,1703783,0
2004-07-12,11.105,11.19,10.858,11.02,2061988,0
2004-07-13,10.975,11.235,10.96,11.235,2685666,0
2004-07-14,11.13,11.258,11.045,11.14,3761450,0
2004-07-15,11.14,11.258,11.062,11.173,1973111,0
2004-07-16,11.207,11.235,10.969,10.975,3780604,0
2004-07-19,10.975,11.097,10.935,11.02,2316949,0
2004-07-20,11.002,11.173,10.882,11.14,1852811,0
2004-07-21,11.14,11.354,11.062,11.13,3421816,0
2004-07-22,11.07,11.122,10.89,11.105,1730765,0
2004-07-23,11.105,11.105,10.866,10.935,2392512,0
2004-07-26,10.898,11.062,10.805,10.935,1757160,0
2004-07-27,10.926,11.053,10.926,10.993,2664410,0
2004-07-28,11.036,11.088,10.815,10.985,1505467,0
2004-07-29,11.045,11.105,10.96,10.993,1502551,0
2004-07-30,10.993,11.036,10.907,10.951,1864377,0
2004-08-02,10.96,10.96,10.713,10.874,1992497,0
2004-08-03,10.771,10.874,10.616,10.616,2624233,0
2004-08-04,10.616,10.616,10.085,10.436,8039012,0
2004-08-05,10.361,10.558,10.257,10.411,8121237,0
2004-08-06,10.103,10.223,9.95,10.001,4921795,0
2004-08-09,9.88,10.001,9.64,9.682,3921225,0
2004-08-10,9.2044,9.528,9.2044,9.4174,7867676,0
2004-08-11,9.2907,9.581,9.2465,9.574,3935125,0
2004-08-12,9.4878,9.589,9.213,9.213,2917032,0
2004-08-13,9.3073,9.3593,9.0762,9.11,2744180,0
2004-08-16,9.1521,9.2543,9.0678,9.1955,2925910,0
2004-08-17,9.1791,9.4085,9.1706,9.3249,3034761,0
2004-08-18,9.2465,9.4174,9.2388,9.3249,4530185,0
2004-08-19,9.3249,9.377,9.2222,9.377,4711331,0
2004-08-20,9.3681,9.377,9.2907,9.3151,2461655,0
2004-08-23,9.3928,9.4085,9.3151,9.3327,3382572,0
2004-08-24,9.3928,9.4006,9.0418,9.2543,2944478,0
2004-08-25,9.213,9.3424,9.213,9.3151,3761685,0
2004-08-26,9.3151,9.3327,9.2465,9.281,1778764,0
2004-08-27,9.2985,9.2985,9.1618,9.229,1695375,0
2004-08-30,9.263,9.3073,9.1521,9.2465,3670468,0
2004-08-31,9.1955,9.2907,8.9653,9.0319,3643490,0
2004-09-01,9.0848,9.1196,9.0319,9.0319,2726312,0
2004-09-02,9.0319,9.11,9.0319,9.0762,3689156,0
2004-09-03,9.0762,9.1446,9.0055,9.058,2228537,0
2004-09-07,9.058,9.1273,9.0236,9.0762,4721258,0
2004-09-08,9.0935,9.1273,8.9907,8.9971,3273255,0
2004-09-09,9.0319,9.461,9.0055,9.461,14441162,0
2004-09-10,9.4967,9.607,9.4254,9.565,3701188,0
2004-09-13,9.589,9.632,9.4254,9.4967,2645722,0
2004-09-14,9.4967,9.521,9.4085,9.461,4987663,0
2004-09-15,9.461,9.47,9.2388,9.2985,3043758,0
2004-09-16,9.3681,9.4006,9.281,9.3593,1408763,0
2004-09-17,9.4006,9.4254,9.3249,9.3681,2043069,0
2004-09-20,9.3249,9.3928,9.2907,9.3151,1353404,0
2004-09-21,9.2907,9.4174,9.281,9.3928,1462137,0
2004-09-22,9.3327,9.3838,9.2907,9.3504,1854330,0
2004-09-23,9.3151,9.3424,9.2388,9.2465,2264391,0
2004-09-24,9.2465,9.3424,9.213,9.2543,1895793,0
2004-09-27,9.3073,9.3249,9.1706,9.188,3106942,0
2004-09-28,9.1446,9.2222,9.0319,9.1791,1964118,0
2004-09-29,9.1349,9.188,9.0678,9.1273,2185441,0
2004-09-30,9.1521,9.1706,9.0055,9.0678,2909792,0
2004-10-01,9.1446,9.521,9.1446,9.47,2900450,0
2004-10-04,9.4967,9.589,9.461,9.513,3452999,0
2004-10-05,9.513,9.521,9.3151,9.3928,2757728,0
2004-10-06,9.47,9.719,9.4343,9.658,3753626,0
2004-10-07,9.658,9.691,9.4531,9.4878,2301181,0
2004-10-08,9.4789,9.513,9.3681,9.377,2049491,0
2004-10-11,9.4343,9.528,9.3681,9.4442,1739638,0
2004-10-12,9.4254,9.504,9.3504,9.4174,2369507,0
2004-10-13,9.461,9.513,9.3327,9.4967,3039084,0
2004-10-14,9.4967,9.753,9.461,9.743,6842113,0
2004-10-15,9.675,9.77,9.556,9.701,5009742,0
2004-10-18,9.675,9.829,9.614,9.743,4526331,0
2004-10-19,9.762,10.044,9.753,9.88,4079832,0
2004-10-20,9.88,9.926,9.785,9.889,3872754,0
2004-10-21,9.916,10.053,9.848,10.044,3024718,0
2004-10-22,10.053,10.068,9.94,9.982,1646788,0
2004-10-25,9.974,10.018,9.838,9.864,2073552,0
2004-10-26,9.864,10.257,9.802,10.239,4491644,0
2004-10-27,10.214,10.471,10.164,10.455,2871368,0
2004-10-28,10.455,10.481,10.275,10.463,2562916,0
2004-10-29,10.403,10.523,10.385,10.498,2465976,0
2004-11-01,10.523,10.599,10.471,10.548,1758210,0
2004-11-02,10.548,10.548,10.343,10.376,3047259,0
2004-11-03,10.376,10.376,9.811,10.147,4974586,0
2004-11-04,10.147,10.445,10.035,10.427,2475088,0
2004-11-05,10.633,10.678,10.489,10.669,3348119,0
2004-11-08,10.744,10.858,10.411,10.445,3126330,0
2004-11-09,10.455,10.481,10.189,10.205,5288992,0
2004-11-10,10.275,10.334,10.214,10.257,2334935,0
2004-11-11,10.266,10.361,10.164,10.343,1155909,0
2004-11-12,10.284,10.327,10.164,10.327,3089189,0
2004-11-15,10.327,10.471,10.205,10.411,3173979,0
2004-11-16,10.411,10.445,10.275,10.291,1690935,0
2004-11-17,10.361,10.463,10.284,10.411,2009080,0
2004-11-18,10.411,10.633,10.343,10.591,2189648,0
2004-11-19,10.591,10.591,10.403,10.445,1681590,0
2004-11-22,10.445,10.445,10.266,10.394,1214186,0
2004-11-23,10.394,10.436,10.319,10.427,1123200,0
2004-11-24,10.661,10.703,10.471,10.548,1708804,0
2004-11-26,10.489,10.688,10.489,10.642,757521,0
2004-11-29,10.642,10.652,10.436,10.541,1912725,0
2004-11-30,10.541,10.633,10.506,10.624,1970655,0
2004-12-01,10.624,10.858,10.608,10.722,3054851,0
2004-12-02,10.599,10.788,10.573,10.722,1618174,0
2004-12-03,10.678,10.779,10.633,10.735,2740209,0
2004-12-06,10.752,10.823,10.669,10.703,3097013,0
2004-12-07,10.703,10.907,10.661,10.688,4107624,0
2004-12-08,10.624,10.727,10.608,10.713,2262990,0
2004-12-09,10.744,11.07,10.703,11.028,2961300,0
2004-12-10,10.917,11.088,10.907,10.993,2652264,0
2004-12-13,10.993,11.036,10.89,11.002,3190678,0
2004-12-14,11.002,11.14,10.89,11.088,2847894,0
2004-12-15,11.062,11.207,11.053,11.18,4407789,0
2004-12-16,11.207,11.517,11.088,11.395,3734357,0
2004-12-17,11.403,11.501,11.311,11.42,3239967,0
2004-12-20,11.532,11.55,11.388,11.475,2496343,0
2004-12-21,11.525,11.566,11.466,11.558,2640466,0
2004-12-22,11.558,11.558,11.379,11.412,3042354,0
2004-12-23,11.412,11.475,11.329,11.42,1521001,0
2004-12-27,11.388,11.437,11.267,11.363,1407013,0
2004-12-28,11.337,11.379,11.242,11.345,1566318,0
2004-12-29,11.388,11.466,11.337,11.371,1543660,0
2004-12-30,11.345,11.55,11.302,11.493,1475103,0
2004-12-31,11.447,11.541,11.371,11.475,946963,0
2005-01-03,11.475,11.584,11.437,11.517,2204591,0
2005-01-04,11.517,11.525,11.276,11.311,2433510,0
2005-01-05,11.302,11.363,11.258,11.293,2385625,0
2005-01-06,11.345,11.429,11.25,11.329,3366103,0
2005-01-07,11.329,11.329,11.226,11.267,3043403,0
2005-01-10,11.267,11.437,11.226,11.293,1835061,0
2005-01-11,11.258,11.302,11.097,11.122,2788447,0
2005-01-12,11.166,11.166,10.975,11.13,3017710,0
2005-01-13,11.14,11.207,11.012,11.045,1397785,0
2005-01-14,11.045,11.088,10.89,11.002,2109524,0
2005-01-18,11.045,11.379,10.975,11.363,3083930,0
2005-01-19,11.329,11.466,11.276,11.403,2253999,0
2005-01-20,11.412,11.508,11.32,11.337,4990819,0
2005-01-21,11.345,11.388,11.157,11.258,3677942,0
2005-01-24,11.226,11.302,11.157,11.267,3311211,0
2005-01-25,11.267,11.302,11.226,11.258,5977842,0
2005-01-26,11.345,11.363,11.258,11.293,3785745,0
2005-01-27,11.302,11.337,11.173,11.217,2738338,0
2005-01-28,11.242,11.242,11.028,11.173,2385038,0
2005-01-31,11.293,11.293,11.14,11.173,1750034,0
2005-02-01,11.226,11.276,11.122,11.258,2059533,0
2005-02-02,11.235,11.311,11.19,11.293,1368467,0
2005-02-03,11.293,11.345,11.226,11.284,2180185,0
2005-02-04,11.293,11.517,11.284,11.456,4286204,0
2005-02-07,11.532,11.703,11.532,11.601,4174666,0
2005-02-08,11.816,11.816,11.501,11.601,3692775,0
2005-02-09,11.584,11.662,11.55,11.61,2509773,0
2005-02-10,11.601,11.703,11.601,11.646,4560672,0
2005-02-11,11.688,11.757,11.475,11.711,2396016,0
2005-02-14,11.679,11.757,11.61,11.662,2606129,0
2005-02-15,11.671,11.671,11.429,11.508,6041024,0
2005-02-16,11.475,11.493,11.395,11.437,2404776,0
2005-02-17,11.302,11.379,11.226,11.267,6777641,0
2005-02-18,11.267,11.388,11.25,11.276,3469000,0
2005-02-22,11.235,11.354,11.207,11.284,2230868,0
2005-02-23,11.276,11.345,11.258,11.302,3815178,0
2005-02-24,11.276,11.337,11.226,11.302,3092809,0
2005-02-25,11.302,11.345,11.235,11.302,1845921,0
2005-02-28,11.235,11.311,11.226,11.25,2473219,0
2005-03-01,11.25,11.345,11.242,11.302,3214041,0
2005-03-02,11.284,11.388,11.258,11.311,4663447,0
2005-03-03,11.311,11.337,11.242,11.267,5799963,0
2005-03-04,11.276,11.302,11.235,11.242,2078104,0
2005-03-07,11.258,11.276,11.207,11.217,2883048,0
2005-03-08,11.199,11.199,10.951,10.985,7028513,0
2005-03-09,10.985,11.036,10.319,10.735,9069946,0
2005-03-10,10.752,10.823,10.481,10.573,9610704,0
2005-03-11,10.275,10.788,10.257,10.713,13217285,0
2005-03-14,10.403,10.489,10.085,10.205,13023286,0
2005-03-15,10.266,10.266,9.95,9.991,5602233,0
2005-03-16,10.001,10.053,9.811,9.848,6061117,0
2005-03-17,9.873,10.068,9.682,10.061,4167544,0
2005-03-18,9.932,10.093,9.907,10.068,7893719,0
2005-03-21,10.018,10.103,9.991,10.044,3024487,0
2005-03-22,10.044,10.214,10.018,10.068,4318092,0
2005-03-23,10.001,10.284,9.974,10.231,4851368,0
2005-03-24,10.205,10.319,10.13,10.284,3295562,0
2005-03-28,10.275,10.361,10.205,10.319,2307373,0
2005-03-29,10.334,10.394,10.266,10.31,3514899,0
2005-03-30,10.275,10.506,10.231,10.411,8330996,0
2005-03-31,10.489,10.548,10.385,10.515,3331184,0
2005-04-01,10.523,10.616,10.37,10.427,2112445,0
2005-04-04,10.427,10.573,10.361,10.498,5554465,0
2005-04-05,10.642,11.097,10.616,10.89,6919896,0
2005-04-06,11.13,11.302,11.088,11.173,6824126,0
2005-04-07,11.114,11.18,10.969,11.088,4483234,0
2005-04-08,11.088,11.235,11.088,11.235,4241823,0
2005-04-11,11.235,11.371,11.217,11.329,3576217,0
2005-04-12,11.329,11.403,11.13,11.371,3133921,0
2005-04-13,11.371,11.429,11.242,11.32,2054043,0
2005-04-14,11.276,11.329,11.199,11.207,2423117,0
2005-04-15,11.149,11.157,10.985,11.13,2901619,0
2005-04-18,11.13,11.13,10.969,11.045,2637431,0
2005-04-19,11.088,11.18,11.045,11.149,2117113,0
2005-04-20,11.13,11.173,11.002,11.045,3372295,0
2005-04-21,11.114,11.284,11.105,11.267,2657752,0
2005-04-22,11.267,11.267,11.149,11.19,1504881,0
2005-04-25,11.207,11.276,11.166,11.217,1383652,0
2005-04-26,11.226,11.235,11.114,11.199,2744764,0
2005-04-27,11.199,11.207,11.114,11.166,2451146,0
2005-04-28,11.114,11.166,11.002,11.053,1250153,0
2005-04-29,11.053,11.122,10.796,11.012,4538714,0
2005-05-02,11.012,11.114,10.815,10.874,2755511,0
2005-05-03,10.874,10.882,10.703,10.796,3989199,0
2005-05-04,10.849,11.002,10.805,10.993,1832022,0
2005-05-05,10.993,11.053,10.866,10.898,1137803,0
2005-05-06,10.943,11.07,10.943,11.012,770249,0
2005-05-09,11.02,11.079,10.951,11.045,2502068,0
2005-05-10,11.045,11.045,10.788,10.805,2084529,0
2005-05-11,10.805,10.815,10.394,10.669,8545663,0
2005-05-12,10.696,10.907,10.688,10.722,3209955,0
2005-05-13,10.722,10.722,10.471,10.624,4250815,0
2005-05-16,10.608,10.616,10.411,10.471,4839570,0
2005-05-17,10.471,10.523,10.376,10.481,2740209,0
2005-05-18,10.481,10.642,10.436,10.599,4215782,0
2005-05-19,10.633,10.652,10.471,10.624,2728995,0
2005-05-20,10.678,10.744,10.582,10.688,3626553,0
2005-05-23,10.696,10.744,10.565,10.661,3427769,0
2005-05-24,10.573,10.624,10.489,10.616,3574349,0
2005-05-25,10.624,10.669,10.489,10.582,3132051,0
2005-05-26,10.591,10.703,10.515,10.548,1519483,0
2005-05-27,10.506,10.678,10.471,10.599,1638145,0
2005-05-31,10.591,10.616,10.498,10.565,3015140,0
2005-06-01,10.523,10.722,10.489,10.678,1076019,0
2005-06-02,10.661,10.823,10.608,10.779,2603912,0
2005-06-03,10.744,10.788,10.642,10.788,2526245,0
2005-06-06,10.752,10.805,10.541,10.616,1169567,0
2005-06-07,10.558,10.722,10.533,10.696,3305606,0
2005-06-08,10.696,10.722,10.565,10.599,1878389,0
2005-06-09,10.565,10.624,10.489,10.616,1495541,0
2005-06-10,10.616,10.815,10.541,10.805,2999489,0
2005-06-13,10.722,10.788,10.608,10.678,1595633,0
2005-06-14,10.624,10.633,10.463,10.481,6399933,0
2005-06-15,10.515,10.573,10.257,10.37,6713638,0
2005-06-16,10.334,10.445,10.257,10.394,3359678,0
2005-06-17,10.565,10.565,10.343,10.411,1857953,0
2005-06-20,10.703,11.242,10.498,11.122,5858710,0
2005-06-21,11.173,11.475,11.149,11.217,4142431,0
2005-06-22,11.267,11.345,11.079,11.226,2030803,0
2005-06-23,11.217,11.363,11.19,11.302,2049725,0
2005-06-24,11.302,11.302,11.097,11.18,1278887,0
2005-06-27,11.114,11.13,10.917,10.951,1850360,0
2005-06-28,10.951,10.951,10.327,10.515,9125075,0
2005-06-29,10.515,10.533,10.37,10.42,3749422,0
2005-06-30,10.445,10.489,10.361,10.427,2355606,0
2005-07-01,10.394,10.489,10.319,10.489,1336469,0
2005-07-05,10.403,10.515,10.343,10.471,2024262,0
2005-07-06,10.471,10.471,10.334,10.351,2173293,0
2005-07-07,10.343,10.361,10.223,10.319,1378163,0
2005-07-08,10.319,10.533,10.239,10.506,2200273,0
2005-07-11,10.533,10.533,10.411,10.523,1044600,0
2005-07-12,10.506,10.669,10.427,10.582,1404674,0
2005-07-13,10.565,10.652,10.498,10.616,1279357,0
2005-07-14,10.616,10.874,10.616,10.833,3736221,0
2005-07-15,10.84,10.874,10.703,10.788,1260202,0
2005-07-18,10.788,10.84,10.642,10.752,4718574,0
2005-07-19,10.752,10.898,10.713,10.849,2289033,0
2005-07-20,10.833,10.858,10.624,10.84,1903499,0
2005-07-21,10.796,10.874,10.573,10.703,2359227,0
2005-07-22,10.703,10.823,10.669,10.788,1089682,0
2005-07-25,10.788,10.833,10.703,10.744,1019255,0
2005-07-26,10.744,10.788,10.669,10.727,1857953,0
2005-07-27,10.703,10.833,10.688,10.744,1473463,0
2005-07-28,10.815,10.84,10.722,10.752,1679843,0
2005-07-29,10.752,10.815,10.661,10.703,4688555,0
2005-08-01,10.696,10.703,10.515,10.523,3406515,0
2005-08-02,10.533,10.533,10.248,10.361,4496082,0
2005-08-03,10.319,10.506,10.291,10.463,2058369,0
2005-08-04,10.463,10.463,10.37,10.42,735329,0
2005-08-05,10.42,10.42,10.327,10.394,1084194,0
2005-08-08,10.394,10.533,10.266,10.319,1830620,0
2005-08-09,10.319,10.385,10.248,10.3,1306921,0
2005-08-10,10.31,10.343,10.205,10.248,1564099,0
2005-08-11,10.231,10.248,10.147,10.189,2337736,0
2005-08-12,10.155,10.3,10.13,10.223,1350834,0
2005-08-15,10.223,10.445,10.147,10.427,1405726,0
2005-08-16,10.436,10.436,10.231,10.327,2364601,0
2005-08-17,10.31,10.481,10.266,10.411,723652,0
2005-08-18,10.411,10.463,10.319,10.436,1038295,0
2005-08-19,10.506,10.523,10.411,10.489,1605564,0
2005-08-22,10.788,10.788,10.361,10.403,4589049,0
2005-08-23,10.411,10.463,10.3,10.403,850839,0
2005-08-24,10.403,10.445,10.275,10.275,939606,0
2005-08-25,10.31,10.376,10.275,10.3,5084721,0
2005-08-26,10.257,10.275,10.147,10.189,2350818,0
2005-08-29,10.231,10.394,10.18,10.394,1159174,0
2005-08-30,10.376,10.427,10.31,10.427,1532447,0
2005-08-31,10.403,10.411,10.205,10.385,2170374,0
2005-09-01,10.385,10.445,10.018,10.077,6993714,0
2005-09-02,10.077,10.231,9.889,10.027,5714938,0
2005-09-06,10.027,10.122,10.01,10.061,2420661,0
2005-09-07,10.061,10.103,9.982,10.077,4016763,0
2005-09-08,9.974,9.974,9.753,9.753,5918395,0
2005-09-09,9.691,9.701,9.4878,9.521,11161604,0
2005-09-12,9.537,9.802,9.4174,9.736,9174246,0
2005-09-13,9.736,9.743,9.607,9.64,4023887,0
2005-09-14,9.65,9.873,9.65,9.701,4890610,0
2005-09-15,9.701,9.729,9.4789,9.682,8378298,0
2005-09-16,9.675,9.682,9.461,9.65,5290277,0
2005-09-19,9.547,9.632,9.4254,9.461,4686223,0
2005-09-20,9.461,9.65,9.4174,9.47,9104988,0
2005-09-21,9.513,9.513,9.4006,9.4531,5453086,0
2005-09-22,9.4442,9.565,9.4174,9.513,3493061,0
2005-09-23,9.513,9.589,9.3928,9.461,4458940,0
2005-09-26,9.4442,9.581,9.4006,9.47,2169904,0
2005-09-27,9.4789,9.565,9.4174,9.547,2372308,0
2005-09-28,9.589,9.614,9.528,9.556,2951955,0
2005-09-29,9.528,9.614,9.4442,9.598,3164283,0
2005-09-30,9.607,10.489,9.607,9.965,14732332,0
2005-10-03,9.855,10.122,9.785,10.061,5509029,0
2005-10-04,10.061,10.13,9.793,9.864,3570489,0
2005-10-05,9.848,9.94,9.682,9.736,5950393,0
2005-10-06,9.736,9.762,9.607,9.675,2751656,0
2005-10-07,9.682,9.71,9.547,9.64,2760880,0
2005-10-10,9.65,9.802,9.589,9.77,2428956,0
2005-10-11,9.753,9.778,9.537,9.598,3182619,0
2005-10-12,9.528,9.65,9.528,9.614,5237720,0
2005-10-13,9.589,9.632,9.4967,9.504,2022396,0
2005-10-14,9.521,9.537,9.3928,9.504,2207163,0
2005-10-17,9.47,9.4878,9.3681,9.4254,1487367,0
2005-10-18,9.3327,9.3424,8.6048,8.9971,23317235,0
2005-10-19,8.9971,9.0055,8.862,8.9475,16431558,0
2005-10-20,8.9738,8.9907,8.8186,8.8443,11320442,0
2005-10-21,8.9475,8.9559,8.785,8.8526,11030562,0
2005-10-24,8.8526,8.9653,8.8009,8.9653,5013244,0
2005-10-25,8.9475,9.0149,8.8186,8.8963,5111814,0
2005-10-26,8.862,8.8963,8.785,8.7932,4045962,0
2005-10-27,8.6819,8.7932,8.6648,8.7248,8334854,0
2005-10-28,8.7163,8.8703,8.7163,8.862,2860623,0
2005-10-31,8.9399,8.9559,8.7248,8.8443,4577841,0
2005-11-01,8.8101,8.9738,8.8101,8.9311,4832799,0
2005-11-02,8.9048,8.9907,8.8963,8.9907,3779085,0
2005-11-03,8.9971,9.1618,8.9813,9.1018,4509045,0
2005-11-04,9.1018,9.1273,8.9971,9.1196,1927444,0
2005-11-07,9.1273,9.1618,8.9399,8.9559,3616395,0
2005-11-08,8.9738,9.0935,8.862,8.9653,6351467,0
2005-11-09,8.9048,8.9142,8.3651,8.5879,16110960,0
2005-11-10,8.6137,8.6219,8.5194,8.5965,3324294,0
2005-11-11,8.5965,8.5965,8.425,8.528,3557878,0
2005-11-14,9.3327,9.3327,8.3738,8.3995,3168723,0
2005-11-15,8.3738,8.4337,8.2711,8.348,3594784,0
2005-11-16,8.348,8.3651,8.1938,8.2796,3979971,0
2005-11-17,8.2883,8.3311,8.2369,8.2966,3117098,0
2005-11-18,8.468,8.468,8.2539,8.4337,3773597,0
2005-11-21,8.5108,8.6391,8.4766,8.4849,18144683,0
2005-11-22,8.5019,8.5108,8.3909,8.4337,3799993,0
2005-11-23,8.4166,8.4849,8.3396,8.348,4492461,0
2005-11-25,8.3995,8.4593,8.3311,8.3651,2864593,0
2005-11-28,8.348,8.4081,8.3053,8.3396,4467470,0
2005-11-29,8.3396,8.348,7.9113,7.9628,18515971,0
2005-11-30,7.9199,8.0569,7.9199,7.9798,6710135,0
2005-12-01,8.3138,8.3138,7.9458,7.9971,3816928,0
2005-12-02,7.9971,7.9971,7.9113,7.9971,5703377,0
2005-12-05,8.348,8.348,7.8345,7.9458,7924085,0
2005-12-06,7.9372,7.9372,7.7746,7.8773,4319373,0
2005-12-07,7.8172,7.8345,7.783,7.8256,4593022,0
2005-12-08,7.9199,8.1597,7.8687,8.1255,9574729,0
2005-12-09,8.1255,8.1424,7.9798,8.0913,3329197,0
2005-12-12,8.0913,8.1597,8.0142,8.1255,4166375,0
2005-12-13,8.0569,8.0829,7.9798,8.0399,3250366,0
2005-12-14,8.0226,8.1083,7.9971,8.0913,4646747,0
2005-12-15,8.0484,8.3569,8.0311,8.3138,13450053,0
2005-12-16,8.3224,8.468,8.3053,8.4166,5547338,0
2005-12-19,8.3909,8.4421,8.3224,8.3651,3204345,0
2005-12-20,8.3138,8.3651,8.1083,8.1852,2864012,0
2005-12-21,8.2369,8.468,8.2283,8.3651,3745918,0
2005-12-22,8.3053,8.4166,8.2196,8.3396,2207632,0
2005-12-23,8.348,8.3738,8.2625,8.3224,2270347,0
2005-12-27,8.2883,8.3651,8.1684,8.2025,2431055,0
2005-12-28,8.1684,8.2369,8.0998,8.2112,2210785,0
2005-12-29,8.1597,8.3738,8.1597,8.2966,3698266,0
2005-12-30,8.2196,8.3053,8.1168,8.2625,2584639,0
2006-01-03,8.2711,8.3396,8.1768,8.3311,2179250,0
2006-01-04,8.3311,8.528,8.3053,8.4421,5218801,0
2006-01-05,8.4166,8.6307,8.4166,8.6137,4114167,0
2006-01-06,8.8101,8.8703,8.6905,8.7504,7069161,0
2006-01-09,8.8353,8.862,8.7421,8.7504,3401843,0
2006-01-10,8.699,8.7329,8.468,8.562,6904129,0
2006-01-11,8.5879,8.6307,8.528,8.579,7754739,0
2006-01-12,8.562,8.5879,8.4766,8.528,1742091,0
2006-01-13,8.5708,8.6048,8.4421,8.562,2658804,0
2006-01-17,8.4766,8.579,8.4766,8.5194,2706107,0
2006-01-18,8.4849,8.579,8.4766,8.562,2182755,0
2006-01-19,8.562,8.6648,8.5194,8.6562,2298847,0
2006-01-20,8.579,8.6219,8.4166,8.425,3875675,0
2006-01-23,8.425,8.5535,8.425,8.545,2433275,0
2006-01-24,8.545,8.699,8.545,8.6905,5554695,0
2006-01-25,8.6819,8.7421,8.5194,8.7421,1947648,0
2006-01-26,8.8186,8.8786,8.7757,8.8443,2915285,0
2006-01-27,8.579,8.9475,8.579,8.7421,4139858,0
2006-01-30,8.7757,8.785,8.6391,8.6734,3304441,0
2006-01-31,8.6391,8.7248,8.528,8.6478,3605766,0
2006-02-01,8.6307,8.7163,8.5708,8.699,1503830,0
2006-02-02,8.7163,8.7163,8.468,8.4938,3235174,0
2006-02-03,8.4081,8.468,8.3311,8.4421,3468769,0
2006-02-06,8.5108,8.5363,8.4166,8.4766,3659374,0
2006-02-07,8.4593,8.5108,8.3909,8.4421,2311109,0
2006-02-08,8.4593,8.5708,8.3909,8.562,2195249,0
2006-02-09,8.562,8.6307,8.5363,8.5535,2905706,0
2006-02-10,8.5363,8.6048,8.4849,8.5535,1442632,0
2006-02-13,8.5708,8.6307,8.5194,8.6307,1498693,0
2006-02-14,8.6048,8.7674,8.5363,8.6478,1428270,0
2006-02-15,8.6478,8.7329,8.5535,8.6048,2537221,0
2006-02-16,8.5965,8.6478,8.5363,8.562,1420557,0
2006-02-17,8.562,8.6048,8.528,8.579,1529295,0
2006-02-21,8.6391,8.7248,8.4508,8.4766,1647257,0
2006-02-22,8.545,8.6219,8.5019,8.5708,2109757,0
2006-02-23,8.562,8.8269,8.4766,8.8101,4649431,0
2006-02-24,8.8443,9.0236,8.7504,8.9971,9422663,0
2006-02-27,9.0678,9.1196,8.9738,9.0418,2330498,0
2006-02-28,9.0055,9.0319,8.8526,8.8703,1627398,0
2006-03-01,8.8703,9.0055,8.8703,8.9738,4066868,0
2006-03-02,8.9048,8.9653,8.7757,8.9475,3256788,0
2006-03-03,8.888,8.8963,8.6905,8.785,2227252,0
2006-03-06,8.7674,8.8186,8.6391,8.6478,1477206,0
2006-03-07,8.6562,8.6648,8.579,8.6478,1907005,0
2006-03-08,8.6048,8.6391,8.5194,8.579,3323356,0
2006-03-09,8.5708,8.579,8.4766,8.4849,3489321,0
2006-03-10,8.4938,8.6562,8.468,8.6478,10050311,0
2006-03-13,8.708,8.7674,8.545,8.5879,4773234,0
2006-03-14,8.545,8.6137,8.4938,8.5879,5239005,0
2006-03-15,8.562,8.8353,8.562,8.7932,2535235,0
2006-03-16,8.7674,8.7674,8.5108,8.6562,4520609,0
2006-03-17,8.7421,8.7421,8.5363,8.6562,3135671,0
2006-03-20,8.6562,8.785,8.6391,8.7674,1650408,0
2006-03-21,8.7757,8.8353,8.3311,8.4421,7263040,0
2006-03-22,8.4938,9.1706,8.4938,8.9311,7703114,0
2006-03-23,8.8269,8.862,8.7421,8.8009,3819265,0
2006-03-24,8.7674,8.9475,8.7421,8.9399,2552053,0
2006-03-27,8.862,8.8786,8.6048,8.6048,2874986,0
2006-03-28,8.6048,8.6137,8.3311,8.4849,5979941,0
2006-03-29,8.4849,8.5194,8.3224,8.3823,2580202,0
2006-03-30,8.3138,8.3995,8.1341,8.1424,5553530,0
2006-03-31,8.1341,8.2369,8.1168,8.1852,3089888,0
2006-04-03,8.2283,8.3909,8.2283,8.3224,2838901,0
2006-04-04,8.2966,8.2966,8.1938,8.2625,3204928,0
2006-04-05,8.2369,8.2454,8.1255,8.1684,6356019,0
2006-04-06,8.1684,8.2112,8.1168,8.2025,1864607,0
2006-04-07,8.1168,8.2196,8.0226,8.0913,2661375,0
2006-04-10,8.0741,8.1341,8.0399,8.1255,1722000,0
2006-04-11,8.2112,8.2112,8.1255,8.1424,2027654,0
2006-04-12,8.1341,8.1341,8.0741,8.0998,3856986,0
2006-04-13,8.0998,8.0998,8.0399,8.0569,2693960,0
2006-04-17,8.0655,8.0655,7.9714,7.9971,2762400,0
2006-04-18,8.0142,8.1083,7.9372,8.0655,2564900,0
2006-04-19,8.0655,8.0913,8.0055,8.0399,4596059,0
2006-04-20,8.0569,8.1083,8.0055,8.0913,2522626,0
2006-04-21,8.1255,8.1255,8.0311,8.0998,3833163,0
2006-04-24,8.0998,8.1513,8.0741,8.1341,2844739,0
2006-04-25,8.1341,8.1938,8.0998,8.1513,1898830,0
2006-04-26,8.1168,8.2025,8.1168,8.1597,2141877,0
2006-04-27,8.1341,8.2369,8.0913,8.2196,4780007,0
2006-04-28,8.2112,8.2112,8.1255,8.2025,3883849,0
2006-05-01,8.2025,8.2283,8.1083,8.1684,6533306,0
2006-05-02,8.1768,8.3738,8.0998,8.3224,3822301,0
2006-05-03,8.3396,8.4166,8.2196,8.4081,4747306,0
2006-05-04,8.6905,8.6905,8.5108,8.5965,3532536,0
2006-05-05,8.5879,8.5879,8.4421,8.5019,1695841,0
2006-05-08,8.5194,8.545,8.4849,8.545,1806213,0
2006-05-09,8.6478,8.6478,8.4766,8.545,5280000,0
2006-05-10,8.708,8.708,8.3995,8.5879,2455464,0
2006-05-11,8.528,8.5363,8.2883,8.4766,5454838,0
2006-05-12,8.4166,8.425,8.2883,8.3909,3371593,0
2006-05-15,8.3909,8.3995,8.1938,8.2625,3066293,0
2006-05-16,8.2625,8.2883,8.1852,8.2539,2143160,0
2006-05-17,8.1424,8.2196,8.0655,8.1938,3972260,0
2006-05-18,8.1852,8.1938,8.0913,8.1255,3586145,0
2006-05-19,8.1341,8.1597,7.8345,8.1083,2613369,0
2006-05-22,8.0484,8.1938,8.0484,8.0998,3064778,0
2006-05-23,8.0741,8.1168,7.9628,7.9628,1862972,0
2006-05-24,7.9628,7.9714,7.8002,7.9287,3734005,0
2006-05-25,7.9798,8.0142,7.9028,7.9372,2511876,0
2006-05-26,7.9372,8.0399,7.9287,8.0055,1973225,0
2006-05-30,7.9628,8.1083,7.9028,8.0142,1922656,0
2006-05-31,8.0484,8.2369,7.9798,8.1597,2181703,0
2006-06-01,8.1684,8.3138,8.0741,8.2883,3000775,0
2006-06-02,8.2454,8.3053,8.0829,8.2796,2937823,0
2006-06-05,8.2454,8.2539,8.1597,8.1597,1564099,0
2006-06-06,8.0998,8.1168,7.5861,7.6974,34836339,0
2006-06-07,7.7402,7.8087,7.7058,7.7487,24920342,0
2006-06-08,7.7487,7.7487,7.552,7.6033,9431191,0
2006-06-09,7.5693,7.7144,7.5693,7.6202,4489542,0
2006-06-12,7.6289,7.6375,7.4918,7.5177,2780153,0
2006-06-13,7.5177,7.5773,7.3892,7.3892,4827778,0
2006-06-14,7.3892,7.4832,7.3892,7.4406,4739246,0
2006-06-15,7.4747,7.4747,7.3463,7.4233,8594251,0
2006-06-16,7.3892,7.432,7.3294,7.3377,3535340,0
2006-06-19,7.4491,7.4918,7.3976,7.4062,4732120,0
2006-06-20,7.3719,7.3719,7.3207,7.3547,5892584,0
2006-06-21,7.3377,7.4747,7.3207,7.4406,2829907,0
2006-06-22,7.4491,7.4491,7.3122,7.3294,5112401,0
2006-06-23,7.3377,7.3463,7.2609,7.3033,2063153,0
2006-06-26,7.2779,7.3294,7.1837,7.201,7481789,0
2006-06-27,7.2351,7.2862,7.158,7.1921,6006456,0
2006-06-28,7.201,7.2093,7.1238,7.1837,5154214,0
2006-06-29,7.1837,7.2262,7.1408,7.1749,7521733,0
2006-06-30,7.1749,7.201,7.1063,7.1495,4425543,0
2006-07-03,7.1495,7.1749,7.0294,7.0722,1482459,0
2006-07-05,7.0209,7.0381,6.8668,6.9523,6673582,0
2006-07-06,6.9867,7.0209,6.9439,7.0038,3373697,0
2006-07-07,6.9867,7.0125,6.9523,6.9696,3262045,0
2006-07-10,6.9696,7.0209,6.9011,6.9696,4709929,0
2006-07-11,6.9696,7.0466,6.961,7.0381,3753273,0
2006-07-12,7.0381,7.0381,6.8497,6.8926,5438372,0
2006-07-13,6.8926,6.8926,6.8069,6.8325,8491704,0
2006-07-14,6.8325,6.8325,6.6956,6.7297,7035059,0
2006-07-17,6.7554,6.8926,6.6698,6.7982,6927842,0
2006-07-18,6.7899,6.884,6.6956,6.7385,1928378,0
2006-07-19,6.747,6.9183,6.747,6.9011,10497980,0
2006-07-20,6.9011,6.9353,6.7982,6.8497,3766590,0
2006-07-21,6.8755,6.8755,6.8069,6.8325,2437712,0
2006-07-24,6.8411,6.8497,6.764,6.8239,2767304,0
2006-07-25,6.8239,6.8411,6.7554,6.8239,2345097,0
2006-07-26,6.764,6.8497,6.7385,6.8411,2522040,0
2006-07-27,6.8497,6.8926,6.8411,6.8668,2154723,0
2006-07-28,6.8668,7.0038,6.8497,7.0038,2262871,0
2006-07-31,6.961,7.0294,6.9183,7.0125,3284348,0
2006-08-01,6.961,7.0553,6.961,7.0209,2291368,0
2006-08-02,7.0038,7.0722,6.9439,7.0466,4068035,0
2006-08-03,7.0125,7.158,6.9867,7.158,1792428,0
2006-08-04,7.1921,7.2862,7.1837,7.2262,2956511,0
2006-08-07,7.2351,7.2435,7.1749,7.2093,3461642,0
2006-08-08,7.201,7.2093,7.0209,7.1063,3890741,0
2006-08-09,7.5347,7.6974,7.3033,7.3547,5512653,0
2006-08-10,7.3634,7.4491,7.3463,7.4062,7115410,0
2006-08-11,7.3294,7.4233,7.3294,7.3547,2550069,0
2006-08-14,7.3634,7.5005,7.3634,7.5005,4394122,0
2006-08-15,7.5005,7.5602,7.4918,7.5177,5063932,0
2006-08-16,7.6115,7.6115,7.5005,7.5602,4150141,0
2006-08-17,7.5693,7.6202,7.4918,7.6202,2716617,0
2006-08-18,7.6289,7.6886,7.5773,7.6886,2883279,0
2006-08-21,7.6457,7.6715,7.5693,7.5944,1501966,0
2006-08-22,7.6033,7.6033,7.5005,7.5177,1674933,0
2006-08-23,7.4918,7.5944,7.4832,7.5347,895104,0
2006-08-24,7.552,7.6375,7.5089,7.5773,689430,0
2006-08-25,7.5602,7.6289,7.5005,7.5693,1061535,0
2006-08-28,7.5693,7.7487,7.5693,7.7402,2354090,0
2006-08-29,7.7917,7.8002,7.6632,7.7144,3216141,0
2006-08-30,7.7144,7.7657,7.6974,7.7144,1141072,0
2006-08-31,7.7487,7.8601,7.7229,7.8601,2932333,0
2006-09-01,7.8855,7.9885,7.8773,7.9372,1851641,0
2006-09-05,7.9458,7.9628,7.8855,7.9113,2508256,0
2006-09-06,7.9028,8.0399,7.8945,8.0055,4126665,0
2006-09-07,8.0142,8.1083,8.0055,8.0829,3826041,0
2006-09-08,8.0829,8.1597,8.0226,8.1255,1926160,0
2006-09-11,8.1341,8.1424,8.0569,8.0741,1888083,0
2006-09-12,8.1083,8.2796,8.1083,8.2369,4478912,0
2006-09-13,8.2454,8.4766,8.2369,8.4421,6354150,0
2006-09-14,8.4593,8.4593,8.4081,8.425,2229822,0
2006-09-15,8.425,8.528,8.425,8.4508,4621401,0
2006-09-18,8.4766,8.4766,8.3053,8.3311,2268479,0
2006-09-19,8.348,8.425,8.3311,8.3995,6663300,0
2006-09-20,8.4337,8.4593,8.4081,8.4081,5187266,0
2006-09-21,8.4166,8.4593,8.2283,8.2454,3941428,0
2006-09-22,8.2711,8.2796,8.2025,8.2283,1016104,0
2006-09-25,8.3138,8.4766,8.2711,8.4166,5933109,0
2006-09-26,8.4421,8.5708,8.3569,8.545,4319373,0
2006-09-27,8.5019,8.6562,8.4337,8.4766,5877863,0
2006-09-28,8.4766,8.6819,8.4166,8.4421,5733508,0
2006-09-29,8.4166,8.5019,8.4081,8.4766,2158459,0
2006-10-02,8.4938,8.5363,8.4508,8.4766,2025431,0
2006-10-03,8.4849,8.4849,8.2966,8.3823,7213167,0
2006-10-04,8.3909,8.6048,8.3651,8.562,4075274,0
2006-10-05,8.528,8.6219,8.5194,8.5965,2995287,0
2006-10-06,8.562,8.6734,8.4938,8.6562,4696502,0
2006-10-09,8.5708,8.6307,8.5363,8.6137,2234610,0
2006-10-10,8.6307,8.6648,8.5708,8.6562,1649356,0
2006-10-11,8.6219,8.6478,8.5108,8.562,3326395,0
2006-10-12,8.6137,8.7421,8.579,8.7163,3003459,0
2006-10-13,8.7248,8.9224,8.708,8.8786,6373185,0
2006-10-16,8.9311,8.9311,8.7932,8.888,2159627,0
2006-10-17,8.8526,8.9738,8.8526,8.9653,6873882,0
2006-10-18,8.9907,9.0418,8.8963,8.9048,8447907,0
2006-10-19,8.9475,8.9971,8.8186,8.9738,5662963,0
2006-10-20,9.0055,9.1273,8.9475,9.058,3387479,0
2006-10-23,9.0762,9.1706,8.9559,9.1618,3386894,0
2006-10-24,9.1618,9.1618,9.0149,9.0935,2693960,0
2006-10-25,9.263,9.632,9.2044,9.4967,22642522,0
2006-10-26,9.4174,9.4254,9.0935,9.2726,7680572,0
2006-10-27,9.281,9.281,9.11,9.1706,3616629,0
2006-10-30,9.1196,9.3073,9.0935,9.2465,3366456,0
2006-10-31,9.377,9.377,9.2726,9.3424,3467366,0
2006-11-01,9.3249,9.3249,9.0848,9.1018,3888636,0
2006-11-02,9.0762,9.1618,8.9224,9.0319,7189107,0
2006-11-03,9.1018,9.1196,8.9048,8.9813,2414239,0
2006-11-06,9.0236,9.0848,8.9559,9.0678,3064778,0
2006-11-07,9.11,9.213,9.058,9.1349,3431977,0
2006-11-08,9.632,9.632,9.2985,9.581,12564409,0
2006-11-09,9.614,9.736,9.547,9.658,4709112,0
2006-11-10,9.802,9.829,9.762,9.778,10028002,0
2006-11-13,9.793,9.932,9.793,9.889,6923515,0
2006-11-14,9.889,10.077,9.736,9.864,11602031,0
2006-11-15,9.864,10.093,9.802,10.068,8095540,0
2006-11-16,10.155,10.223,10.13,10.214,5684571,0
2006-11-17,10.155,10.205,10.085,10.205,3077159,0
2006-11-20,9.974,10.13,9.965,10.027,3963154,0
2006-11-21,10.275,10.445,10.197,10.291,6148242,0
2006-11-22,10.445,10.445,10.248,10.275,3010001,0
2006-11-24,10.189,10.31,10.174,10.197,1248291,0
2006-11-27,10.214,10.214,10.044,10.093,2942728,0
2006-11-28,10.103,10.223,9.958,10.174,4369128,0
2006-11-29,10.231,10.239,10.139,10.223,3067462,0
2006-11-30,10.223,10.319,10.189,10.248,3351857,0
2006-12-01,10.205,10.385,10.122,10.231,2661957,0
2006-12-04,10.284,10.427,10.284,10.385,4639620,0
2006-12-05,10.394,10.616,10.394,10.573,5563108,0
2006-12-06,10.573,10.591,10.515,10.558,4738546,0
2006-12-07,10.573,10.591,9.785,9.88,19021103,0
2006-12-08,9.838,10.085,9.838,9.932,12180977,0
2006-12-11,9.889,10.044,9.82,10.027,7362425,0
2006-12-12,10.027,10.122,9.974,10.061,5697652,0
2006-12-13,10.112,10.205,10.085,10.189,5360590,0
2006-12-14,10.223,10.31,10.205,10.231,3114415,0
2006-12-15,10.688,10.985,10.053,10.164,5272056,0
2006-12-18,10.139,10.214,10.093,10.174,8528264,0
2006-12-19,10.174,10.231,10.01,10.214,4491879,0
2006-12-20,10.18,10.248,10.164,10.239,3851615,0
2006-12-21,10.205,10.37,10.164,10.248,4135305,0
2006-12-22,10.197,10.197,10.112,10.197,2065493,0
2006-12-26,10.155,10.275,10.093,10.248,1555225,0
2006-12-27,10.266,10.411,10.248,10.394,2412370,0
2006-12-28,10.37,10.541,10.343,10.481,2452196,0
2006-12-29,10.463,10.515,10.42,10.481,2166519,0
2007-01-03,10.471,10.573,10.343,10.481,3796607,0
2007-01-04,10.436,10.591,10.385,10.548,4570713,0
2007-01-05,10.548,10.599,10.42,10.515,5409875,0
2007-01-08,10.523,10.523,10.427,10.481,5833484,0
2007-01-09,10.463,10.608,10.455,10.582,5217633,0
2007-01-10,10.678,11.002,10.678,10.943,13581096,0
2007-01-11,10.993,11.226,10.96,11.166,11199795,0
2007-01-12,11.207,11.816,11.13,11.447,12660178,0
2007-01-16,11.55,11.833,11.483,11.825,7889164,0
2007-01-17,11.833,11.936,11.757,11.807,11273841,0
2007-01-18,11.807,11.876,11.679,11.729,11638239,0
2007-01-19,11.729,11.757,11.558,11.688,7699144,0
2007-01-22,11.688,11.721,11.508,11.584,6489280,0
2007-01-23,11.584,11.703,11.517,11.532,5194506,0
2007-01-24,11.558,11.628,11.483,11.493,3643490,0
2007-01-25,11.525,11.55,11.337,11.388,5348793,0
2007-01-26,11.42,11.593,11.363,11.437,4109847,0
2007-01-29,11.371,11.429,11.267,11.276,3955677,0
2007-01-30,11.311,11.363,11.235,11.293,3698150,0
2007-01-31,11.302,11.363,11.207,11.267,4637870,0
2007-02-01,11.293,11.388,11.25,11.363,2738223,0
2007-02-02,11.363,11.42,11.267,11.284,2500315,0
2007-02-05,11.242,11.32,11.199,11.25,4150371,0
2007-02-06,11.293,11.379,11.207,11.284,9079992,0
2007-02-07,11.276,11.337,11.217,11.235,4994440,0
2007-02-08,11.235,11.284,11.207,11.258,2564788,0
2007-02-09,11.242,11.354,11.036,11.062,3886652,0
2007-02-12,11.062,11.14,10.823,10.849,5013264,0
2007-02-13,10.796,10.823,10.599,10.661,17248218,0
2007-02-14,10.678,10.796,10.669,10.744,4196041,0
2007-02-15,10.688,10.788,10.616,10.744,4270439,0
2007-02-16,10.696,10.833,10.661,10.744,2525428,0
2007-02-20,11.002,11.02,10.771,10.943,6083189,0
2007-02-21,10.866,10.89,10.805,10.89,3313549,0
2007-02-22,10.898,11.036,10.882,10.96,2836215,0
2007-02-23,10.926,11.32,10.926,11.284,10316368,0
2007-02-26,11.267,11.302,11.19,11.284,4774849,0
2007-02-27,11.293,11.293,10.943,11.053,6779162,0
2007-02-28,11.028,11.028,10.616,10.779,10983260,0
2007-03-01,10.771,10.771,10.515,10.661,7437302,0
2007-03-02,10.713,10.713,10.489,10.548,5358839,0
2007-03-05,10.463,10.523,10.376,10.42,3557183,0
2007-03-06,10.455,10.633,10.361,10.608,7851208,0
2007-03-07,10.548,10.591,10.403,10.471,6804272,0
2007-03-08,10.498,10.599,10.445,10.523,3847878,0
2007-03-09,10.608,10.669,10.533,10.642,2552756,0
2007-03-12,10.582,10.823,10.498,10.762,3358632,0
2007-03-13,10.703,10.849,10.548,10.573,4560550,0
2007-03-14,10.533,10.642,10.445,10.599,7528273,0
2007-03-15,10.573,10.823,10.533,10.779,4593025,0
2007-03-16,10.788,10.926,10.616,10.633,8083776,0
2007-03-19,10.633,10.703,10.633,10.642,4657606,0
2007-03-20,10.678,10.771,10.661,10.713,4661547,0
2007-03-21,10.713,10.805,10.661,10.779,6553993,0
2007-03-22,10.727,10.874,10.727,10.823,9256119,0
2007-03-23,10.815,10.833,10.727,10.779,4300233,0
2007-03-26,10.744,10.796,10.582,10.633,4687407,0
2007-03-27,10.565,10.661,10.565,10.624,8176244,0
2007-03-28,10.608,10.652,10.489,10.533,4254243,0
2007-03-29,10.533,10.599,10.42,10.523,5002966,0
2007-03-30,10.565,10.573,10.481,10.541,5332207,0
2007-04-02,10.591,10.591,10.498,10.558,2730695,0
2007-04-03,10.558,10.874,10.506,10.565,3952991,0
2007-04-04,10.565,10.582,10.37,10.42,10862330,0
2007-04-05,10.463,10.506,10.385,10.481,4080648,0
2007-04-09,10.481,10.515,10.37,10.498,6076389,0
2007-04-10,10.489,10.489,10.427,10.463,3533599,0
2007-04-11,10.455,10.506,10.327,10.376,3908691,0
2007-04-12,10.376,10.455,10.3,10.436,5572355,0
2007-04-13,11.105,11.149,10.445,10.833,12105542,0
2007-04-16,10.833,11.276,10.796,10.985,3816401,0
2007-04-17,10.96,11.036,10.917,11.02,2845363,0
2007-04-18,11.721,11.721,11.079,11.105,6226060,0
2007-04-19,11.045,11.079,10.89,10.993,4907217,0
2007-04-20,11.157,11.157,10.96,11.062,5484993,0
2007-04-23,11.028,11.062,10.993,11.045,2648835,0
2007-04-24,11.157,11.157,10.935,11.036,2982719,0
2007-04-25,11.088,11.097,10.975,11.079,2968768,0
2007-04-26,11.028,11.053,10.874,11.036,2642428,0
2007-04-27,11.036,11.105,10.882,10.935,4936323,0
2007-04-30,10.917,11.02,10.703,10.858,2946041,0
2007-05-01,11.036,11.036,10.833,10.898,5079455,0
2007-05-02,10.926,10.943,10.788,10.874,6332740,0
2007-05-03,10.89,10.975,10.84,10.926,3546151,0
2007-05-04,10.969,11.028,10.907,10.96,2796073,0
2007-05-07,10.96,11.053,10.926,11.028,3093681,0
2007-05-08,10.969,11.036,10.84,10.951,3679994,0
2007-05-09,10.951,11.122,10.858,11.079,3544335,0
2007-05-10,10.788,10.788,10.018,10.284,27225520,0
2007-05-11,10.231,10.319,9.907,10.077,17719025,0
2007-05-14,10.085,10.205,9.926,10.13,10202076,0
2007-05-15,10.085,10.155,9.873,9.958,5732383,0
2007-05-16,9.965,10.077,9.889,10.044,6794728,0
2007-05-17,10.01,10.01,9.907,9.932,7169070,0
2007-05-18,9.974,10.053,9.932,10.027,12687115,0
2007-05-21,10.018,10.035,9.916,9.958,6743836,0
2007-05-22,9.932,10.13,9.889,10.103,12841248,0
2007-05-23,10.189,10.3,10.147,10.174,13323028,0
2007-05-24,10.174,10.275,9.932,9.965,7089013,0
2007-05-25,9.95,9.982,9.926,9.958,3174742,0
2007-05-29,10.001,10.044,9.916,9.974,3504972,0
2007-05-30,9.907,10.085,9.907,10.053,3394976,0
2007-05-31,10.053,10.068,9.965,10.061,4056087,0
2007-06-01,10.334,10.334,9.991,10.112,2646539,0
2007-06-04,10.061,10.205,10.018,10.174,3319934,0
2007-06-05,10.174,10.327,10.077,10.275,6762098,0
2007-06-06,10.197,10.266,10.061,10.077,4042828,0
2007-06-07,9.848,10.077,9.838,9.898,2477924,0
2007-06-08,9.907,9.958,9.778,9.926,3333092,0
2007-06-11,9.88,9.958,9.838,9.855,1976963,0
2007-06-12,9.855,9.898,9.729,9.743,4259575,0
2007-06-13,9.753,9.838,9.632,9.82,2815189,0
2007-06-14,9.802,9.811,9.658,9.778,2736239,0
2007-06-15,9.811,9.982,9.802,9.932,5667989,0
2007-06-18,9.932,10.061,9.932,10.053,2390447,0
2007-06-19,9.974,10.103,9.932,10.085,2502766,0
2007-06-20,10.13,10.18,10.01,10.044,4671974,0
2007-06-21,10.035,10.103,9.932,10.093,3282253,0
2007-06-22,10.035,10.035,9.864,9.88,3557415,0
2007-06-25,10.112,10.189,10.01,10.035,4417948,0
2007-06-26,9.889,9.982,9.743,9.762,5515570,0
2007-06-27,9.691,9.762,9.607,9.682,4950486,0
2007-06-28,9.682,9.855,9.658,9.838,9254249,0
2007-06-29,9.855,9.898,9.701,9.762,3675025,0
2007-07-02,9.762,9.802,9.632,9.691,4845672,0
2007-07-03,9.691,9.743,9.675,9.719,1731696,0
2007-07-05,9.71,9.864,9.675,9.811,3139878,0
2007-07-06,9.811,9.838,9.736,9.793,2807564,0
2007-07-09,9.793,9.838,9.64,9.71,3175221,0
2007-07-10,9.64,9.682,9.4789,9.4878,4088214,0
2007-07-11,9.461,9.65,9.4442,9.64,3493526,0
2007-07-12,9.64,9.743,9.614,9.701,4073407,0
2007-07-13,9.701,9.743,9.589,9.729,3522725,0
2007-07-16,9.682,9.793,9.624,9.729,4102431,0
2007-07-17,9.701,9.753,9.607,9.71,2913645,0
2007-07-18,9.658,9.701,9.528,9.581,3802211,0
2007-07-19,9.581,9.614,9.504,9.598,4587420,0
2007-07-20,9.581,9.589,9.3681,9.4085,8100483,0
2007-07-23,9.4254,9.4878,9.3424,9.377,3619197,0
2007-07-24,9.2907,9.3681,9.1273,9.1446,5141076,0
2007-07-25,9.188,9.3151,9.1618,9.2726,5302807,0
2007-07-26,9.1706,9.213,8.9224,8.9971,7990755,0
2007-07-27,8.9653,9.0055,8.7674,8.7674,7993881,0
2007-07-30,8.7421,8.8101,8.6562,8.7329,9144468,0
2007-07-31,8.8353,9.0319,8.7504,8.9813,10677961,0
2007-08-01,8.9224,8.9907,8.76,8.9048,8841334,0
2007-08-02,8.9048,8.9475,8.7329,8.7932,6548611,0
2007-08-03,8.7329,8.7757,8.4081,8.425,8342266,0
2007-08-06,8.4421,8.4938,8.2711,8.348,10350253,0
2007-08-07,9.0319,9.77,8.7932,9.581,19187103,0
2007-08-08,9.675,10.018,9.589,9.691,13100929,0
2007-08-09,9.607,10.147,9.513,9.94,12574265,0
2007-08-10,9.94,9.94,9.521,9.65,9501613,0
2007-08-13,9.64,9.88,9.624,9.778,7049420,0
2007-08-14,9.838,9.855,9.624,9.632,5712742,0
2007-08-15,9.528,9.719,9.4085,9.4174,4815205,0
2007-08-16,9.3838,9.513,9.1791,9.513,6024090,0
2007-08-17,9.762,9.762,9.3681,9.65,4865625,0
2007-08-20,9.658,9.762,9.521,9.574,2249983,0
2007-08-21,9.537,9.632,9.3838,9.4085,4144531,0
2007-08-22,9.4442,9.528,9.3504,9.47,8649723,0
2007-08-23,9.504,9.528,9.3593,9.4085,3272204,0
2007-08-24,9.377,9.4789,9.3249,9.4531,2134751,0
2007-08-27,9.377,9.504,9.281,9.3073,2283949,0
2007-08-28,9.2222,9.3151,9.1446,9.1618,3739961,0
2007-08-29,9.2222,9.2465,9.0678,9.2388,3013506,0
2007-08-30,9.213,9.504,9.1521,9.4174,2749321,0
2007-08-31,9.4789,9.565,9.3327,9.377,3277458,0
2007-09-04,9.3249,9.565,9.2985,9.4967,3058939,0
2007-09-05,9.3928,9.537,9.3838,9.461,3249663,0
2007-09-06,9.461,9.574,9.3327,9.3681,5027727,0
2007-09-07,9.2985,9.3504,9.1446,9.188,3642204,0
2007-09-10,9.1955,9.2388,8.8786,8.9224,9199122,0
2007-09-11,8.9559,8.9907,8.7757,8.862,5310949,0
2007-09-12,8.8101,8.9399,8.7421,8.76,4084289,0
2007-09-13,8.76,8.8703,8.7504,8.7932,4144066,0
2007-09-14,8.76,8.8269,8.6478,8.6905,3894713,0
2007-09-17,8.6478,8.6734,8.4593,8.5535,6301359,0
2007-09-18,8.579,8.7757,8.468,8.76,4794723,0
2007-09-19,8.8101,9.058,8.76,8.888,8438563,0
2007-09-20,8.9048,9.0678,8.8269,8.9813,7870844,0
2007-09-21,8.8353,9.188,8.8353,9.0418,5106423,0
2007-09-24,9.0418,9.2044,9.0319,9.1273,4738426,0
2007-09-25,9.0678,9.11,8.9311,8.9813,3442372,0
2007-09-26,9.0319,9.1706,8.9813,9.0496,2610568,0
2007-09-27,9.0678,9.213,8.8963,8.9559,3248961,0
2007-09-28,8.9653,9.0055,8.785,8.888,3388414,0
2007-10-01,8.888,8.9971,8.8443,8.9559,3068513,0
2007-10-02,8.9559,9.0149,8.8269,8.9142,3948902,0
2007-10-03,8.8786,8.9907,8.7932,8.8269,2899280,0
2007-10-04,8.8269,8.8963,8.7421,8.7757,3133336,0
2007-10-05,8.8009,8.8963,8.7163,8.8786,2492022,0
2007-10-08,8.8443,8.9559,8.8443,8.888,3529729,0
2007-10-09,8.8963,8.9475,8.708,8.8526,4022254,0
2007-10-10,8.8443,8.9475,8.708,8.8101,6646833,0
2007-10-11,8.8703,9.213,8.8353,9.0149,8487448,0
2007-10-12,9.058,9.058,8.9311,9.0319,3374934,0
2007-10-15,9.058,9.0848,8.785,8.862,3775931,0
2007-10-16,8.9048,8.9048,8.6137,8.6905,4016527,0
2007-10-17,8.7421,8.8009,8.5708,8.6307,5727669,0
2007-10-18,8.6391,8.7504,8.4766,8.6819,5064752,0
2007-10-19,8.6391,8.6648,8.4766,8.5019,4776503,0
2007-10-22,8.6048,8.7932,8.5363,8.6819,5997930,0
2007-10-23,8.579,8.7757,8.545,8.6137,5476915,0
2007-10-24,8.5879,8.6391,8.4849,8.6048,5237137,0
2007-10-25,8.6307,8.6307,8.4849,8.528,3017710,0
2007-10-26,8.5879,8.6478,8.4593,8.6391,3527279,0
2007-10-29,8.6307,8.6648,8.5194,8.562,3420765,0
2007-10-30,8.5535,8.6562,8.528,8.6048,2962468,0
2007-10-31,8.6137,8.8703,8.4938,8.862,5465934,0
2007-11-01,8.5535,8.6819,8.1938,8.2539,15989262,0
2007-11-02,8.2454,8.3053,7.9628,8.0569,9525908,0
2007-11-05,8.1341,8.1341,7.8426,7.9885,8980752,0
2007-11-06,8.0142,8.0142,7.7657,7.8945,15749952,0
2007-11-07,7.552,7.783,7.552,7.5861,13466766,0
2007-11-08,7.5944,7.6289,7.4406,7.6033,10693101,0
2007-11-09,7.4918,7.783,7.4491,7.6886,9184150,0
2007-11-12,7.5861,7.8515,7.5861,7.7746,5047083,0
2007-11-13,7.8256,7.9628,7.7746,7.9541,5716339,0
2007-11-14,7.9541,7.9885,7.8087,7.8515,5829280,0
2007-11-15,7.8087,7.9885,7.6804,7.8426,8764785,0
2007-11-16,7.8855,7.9628,7.783,7.9458,5105278,0
2007-11-19,7.8773,7.9628,7.8002,7.9372,6928528,0
2007-11-20,7.9372,7.9541,7.5602,7.7317,12359436,0
2007-11-21,7.6545,7.7402,7.5693,7.6715,4079187,0
2007-11-23,7.6457,7.8002,7.6115,7.7229,2585118,0
2007-11-26,7.7229,7.783,7.6545,7.7058,5060326,0
2007-11-27,7.7746,7.8426,7.6715,7.8426,4563209,0
2007-11-28,7.9199,8.0829,7.8345,8.0399,4124836,0
2007-11-29,7.9971,8.1255,7.9628,8.0829,3792554,0
2007-11-30,8.1597,8.1852,8.0311,8.1255,4771399,0
2007-12-03,8.0913,8.1255,7.8426,8.0311,8248775,0
2007-12-04,7.9885,8.0484,7.9458,7.9798,6390429,0
2007-12-05,8.0399,8.0829,7.8256,7.8773,18633056,0
2007-12-06,7.8773,7.8773,7.6886,7.7058,12451004,0
2007-12-07,7.7058,7.7746,7.6202,7.6632,7978773,0
2007-12-10,7.6886,7.7144,7.5602,7.6202,6644751,0
2007-12-11,7.6033,7.6545,7.3634,7.3634,6850920,0
2007-12-12,7.5347,7.5347,7.201,7.2779,7567255,0
2007-12-13,7.3294,7.3294,7.201,7.3122,4716058,0
2007-12-14,7.3207,7.3207,6.961,6.9782,6015543,0
2007-12-17,6.9782,7.0553,6.9353,6.9954,6864111,0
2007-12-18,7.0381,7.0381,6.8668,6.9439,7450139,0
2007-12-19,6.9439,6.9954,6.8755,6.961,5503959,0
2007-12-20,7.0294,7.0294,6.7729,6.9353,10098312,0
2007-12-21,7.0038,7.0893,6.9439,7.0466,7533490,0
2007-12-24,7.0466,7.158,7.0209,7.0722,888195,0
2007-12-26,7.0294,7.1749,7.0294,7.1749,2847460,0
2007-12-27,7.1152,7.158,7.0466,7.0553,3113598,0
2007-12-28,7.0294,7.1408,7.0209,7.0381,2330973,0
2007-12-31,6.9954,7.0638,6.9011,6.9439,4570216,0
2008-01-02,6.9523,6.9523,6.7126,6.764,5683664,0
2008-01-03,6.781,6.8411,6.7041,6.7729,3671271,0
2008-01-04,6.7554,6.7554,6.5413,6.5673,5897581,0
2008-01-07,6.5845,6.6441,6.4643,6.4902,4884202,0
2008-01-08,6.5413,6.7297,6.4472,6.4559,7091585,0
2008-01-09,6.4559,6.4902,6.1816,6.3447,11682046,0
2008-01-10,6.2846,6.4388,6.2502,6.3703,8677641,0
2008-01-11,6.3189,6.4388,6.2502,6.3359,7657533,0
2008-01-14,6.3617,6.6015,6.3359,6.5756,8460422,0
2008-01-15,6.4732,6.5845,6.4559,6.55,9386659,0
2008-01-16,6.5157,6.7899,6.4732,6.7214,9717604,0
2008-01-17,6.7126,6.7214,6.6184,6.6613,10034361,0
2008-01-18,6.6956,6.8497,6.4816,6.6528,13904581,0
2008-01-22,6.4643,6.764,6.3617,6.6785,11402555,0
2008-01-23,6.4816,7.0466,6.3959,7.0381,13631373,0
2008-01-24,7.0893,7.2351,6.9183,7.158,8989005,0
2008-01-25,7.2093,7.3294,7.1495,7.2521,7167240,0
2008-01-28,7.295,7.4491,7.1152,7.4149,4612857,0
2008-01-29,7.4491,7.6974,7.4491,7.6715,7090947,0
2008-01-30,7.6715,7.7058,7.5261,7.6202,24825324,0
2008-01-31,7.4832,7.7317,7.4491,7.6375,11355169,0
2008-02-01,7.6375,7.7144,7.5861,7.6886,7088224,0
2008-02-04,7.6886,7.7058,7.5602,7.6804,5186561,0
2008-02-05,7.5861,7.6375,7.3294,7.3547,7180574,0
2008-02-06,7.432,7.5261,7.201,7.2262,7451108,0
2008-02-07,7.2435,7.2779,7.098,7.2262,5341205,0
2008-02-08,7.201,7.2779,6.9954,7.0722,5083592,0
2008-02-11,7.0811,7.158,6.9954,7.1152,7319238,0
2008-02-12,7.1408,7.3207,7.1325,7.2178,5389565,0
2008-02-13,7.2692,7.4062,7.2435,7.3122,10883734,0
2008-02-14,7.3294,7.3634,7.158,7.2262,10111039,0
2008-02-15,7.2178,7.3033,7.1408,7.295,9187845,0
2008-02-19,7.3634,7.3719,7.1662,7.1921,4423519,0
2008-02-20,7.1662,7.2779,7.1325,7.2779,3749268,0
2008-02-21,7.3207,7.3207,7.0811,7.1063,3613087,0
2008-02-22,7.1325,7.2862,7.0811,7.2692,5836813,0
2008-02-25,7.3033,7.4832,7.2178,7.4491,7623802,0
2008-02-26,7.4233,7.5431,7.4233,7.5347,5874075,0
2008-02-27,7.4747,7.5261,7.3463,7.4233,6288892,0
2008-02-28,7.3377,7.4149,7.1749,7.201,3970009,0
2008-02-29,7.6886,7.6886,7.1921,7.3803,13033083,0
2008-03-03,7.3892,7.3892,7.0209,7.0893,8981343,0
2008-03-04,7.0209,7.1837,7.0125,7.1325,6365810,0
2008-03-05,7.201,7.2862,7.1238,7.1837,5355926,0
2008-03-06,7.1662,7.2351,7.0466,7.1238,8710970,0
2008-03-07,7.1238,7.1408,6.9782,7.0553,7414243,0
2008-03-10,7.0553,7.0893,6.8926,6.9183,5181496,0
2008-03-11,6.9094,7.0811,6.8755,7.0811,4550579,0
2008-03-12,7.1152,7.1325,6.961,7.0125,3954961,0
2008-03-13,6.9268,7.098,6.8583,7.0638,5026940,0
2008-03-14,7.098,7.1063,6.7982,6.9782,6130756,0
2008-03-17,6.8926,6.9867,6.8069,6.9523,7914594,0
2008-03-18,6.9782,7.3634,6.9782,7.2779,9159019,0
2008-03-19,7.3803,7.4663,7.2093,7.2609,10451265,0
2008-03-20,7.4918,7.4918,7.2351,7.3547,5675080,0
2008-03-24,7.3719,7.552,7.3294,7.5261,5229708,0
2008-03-25,7.5773,7.5861,7.3892,7.432,6713725,0
2008-03-26,7.4233,7.4233,7.2521,7.295,4908368,0
2008-03-27,7.3377,7.3634,7.1408,7.1837,4774719,0
2008-03-28,7.2178,7.2779,7.158,7.1921,7687640,0
2008-03-31,7.1749,7.2521,7.1662,7.201,5671089,0
2008-04-01,7.2093,7.3377,7.1921,7.3207,7281790,0
2008-04-02,7.3892,7.4663,7.2521,7.2692,5585921,0
2008-04-03,7.2435,7.3207,7.1837,7.295,6953953,0
2008-04-04,7.1921,7.2351,7.1152,7.1495,5784121,0
2008-04-07,7.1921,7.295,7.1662,7.1749,6557272,0
2008-04-08,7.158,7.1662,7.0125,7.0125,4654376,0
2008-04-09,6.9867,7.0638,6.8069,6.8497,8019470,0
2008-04-10,6.9094,6.9523,6.764,6.8497,3390854,0
2008-04-11,6.781,6.8926,6.781,6.8583,5330115,0
2008-04-14,6.8583,7.0466,6.8583,6.9954,3991587,0
2008-04-15,6.8668,6.961,6.6528,6.764,8022905,0
2008-04-16,6.747,7.0209,6.747,6.9782,4785160,0
2008-04-17,6.9867,7.0294,6.9011,6.961,2959655,0
2008-04-18,7.0811,7.0811,6.9696,7.0466,2504758,0
2008-04-21,6.9954,7.0466,6.9353,6.9782,3961666,0
2008-04-22,7.0209,7.0209,6.8497,6.9696,4554979,0
2008-04-23,7.0209,7.1495,6.9439,6.9696,4908896,0
2008-04-24,6.961,7.295,6.961,7.2178,6864145,0
2008-04-25,7.2351,7.4062,7.0553,7.2178,3661621,0
2008-04-28,7.1662,7.3719,7.1662,7.2779,6275094,0
2008-04-29,7.2093,7.3719,7.158,7.3207,8058466,0
2008-04-30,7.3207,7.9028,7.3207,7.7487,17495620,0
2008-05-01,7.6545,8.2025,7.6545,8.0741,16247725,0
2008-05-02,8.1938,8.1938,7.9798,8.0741,6732834,0
2008-05-05,8.0142,8.3224,8.0142,8.1938,8009033,0
2008-05-06,8.1168,8.3651,8.0484,8.3311,4982336,0
2008-05-07,8.1255,8.3995,8.1255,8.1341,2682834,0
2008-05-08,8.0829,8.2883,8.0655,8.2625,7191189,0
2008-05-09,8.1424,8.3396,8.1168,8.3224,3867636,0
2008-05-12,8.2883,8.6734,8.2883,8.6478,9148061,0
2008-05-13,8.6562,8.7329,8.4766,8.6478,9252924,0
2008-05-14,8.6478,8.8269,8.5708,8.6307,7714345,0
2008-05-15,8.5965,8.9653,8.5965,8.8963,7932628,0
2008-05-16,8.579,8.862,8.3569,8.6219,8551651,0
2008-05-19,8.6219,8.8526,8.5708,8.6478,8107823,0
2008-05-20,8.6219,8.6307,8.425,8.5108,6225321,0
2008-05-21,8.5194,8.562,8.2883,8.3311,4857067,0
2008-05-22,8.2711,8.425,8.2625,8.3823,4738389,0
2008-05-23,8.3569,8.4337,8.2196,8.2196,3624347,0
2008-05-27,8.1255,8.4421,8.1255,8.4166,4290706,0
2008-05-28,8.4849,8.5879,8.3396,8.3569,6363794,0
2008-05-29,8.3053,8.4337,8.2625,8.4166,7491890,0
2008-05-30,8.425,8.5879,8.3909,8.5363,6776821,0
2008-06-02,8.5108,8.6391,8.2454,8.4337,6451745,0
2008-06-03,8.4766,8.5879,8.3909,8.5194,4615027,0
2008-06-04,8.5108,8.5194,8.348,8.4766,5087990,0
2008-06-05,8.5363,8.5363,8.2883,8.4421,4722483,0
2008-06-06,8.3311,8.3823,8.0913,8.1341,5160770,0
2008-06-09,8.2196,8.2283,8.0569,8.1424,3467326,0
2008-06-10,8.1424,8.1597,7.9287,8.0142,4925470,0
2008-06-11,7.9287,8.0484,7.8345,7.8515,4306953,0
2008-06-12,7.8773,8.0998,7.8345,7.9287,6706061,0
2008-06-13,7.9372,8.0484,7.8945,8.0142,7616046,0
2008-06-16,7.9458,8.0399,7.8601,7.8773,10453611,0
2008-06-17,7.8945,8.0311,7.8687,7.9798,7279585,0
2008-06-18,7.9458,8.0055,7.7317,7.7917,5311655,0
2008-06-19,7.8002,8.0142,7.7229,7.9458,3956912,0
2008-06-20,7.9028,8.0484,7.7058,7.7317,4776730,0
2008-06-23,7.8426,7.8945,7.6375,7.7144,3078892,0
2008-06-24,7.9714,7.9714,7.5602,7.5944,4399532,0
2008-06-25,7.6115,7.8515,7.5177,7.7317,5478672,0
2008-06-26,7.6457,7.6974,7.3719,7.4832,4328392,0
2008-06-27,7.4918,7.5089,7.2093,7.3803,6812260,0
2008-06-30,7.4062,7.5089,7.2262,7.3634,8602339,0
2008-07-01,7.1063,7.2093,6.8497,7.1408,15017916,0
2008-07-02,7.201,7.2093,6.9954,7.0209,3767333,0
2008-07-03,7.0893,7.1749,6.9954,7.1063,5056433,0
2008-07-07,7.1152,7.2178,6.8325,6.8755,5963081,0
2008-07-08,6.8497,7.0294,6.7554,6.9867,8359495,0
2008-07-09,7.0209,7.0381,6.764,6.764,5224927,0
2008-07-10,6.7554,6.8156,6.6184,6.6613,5710682,0
2008-07-11,6.6613,6.6613,6.3872,6.5329,6612917,0
2008-07-14,6.5413,6.6184,6.3017,6.3189,5552917,0
2008-07-15,6.2589,6.3447,6.0876,6.2418,7646147,0
2008-07-16,6.2334,6.5329,6.2075,6.4816,6281994,0
2008-07-17,6.4732,6.5585,6.3447,6.5329,8427167,0
2008-07-18,6.5073,6.6698,6.4643,6.6273,6018077,0
2008-07-21,6.6273,6.747,6.5585,6.5928,4133781,0
2008-07-22,6.5928,6.6956,6.4217,6.6785,2748921,0
2008-07-23,6.6785,6.9183,6.6441,6.8755,4631265,0
2008-07-24,6.8156,6.9268,6.61,6.6441,5221942,0
2008-07-25,6.7214,6.7899,6.5845,6.7899,3859437,0
2008-07-28,6.8156,6.8926,6.6613,6.6785,4914776,0
2008-07-29,6.6184,7.0294,6.6184,6.8069,7397617,0
2008-07-30,7.1921,7.8855,7.1662,7.2862,31110577,0
2008-07-31,7.2779,7.6632,7.1749,7.5261,17385698,0
2008-08-01,7.5693,7.6457,7.4406,7.4575,10715692,0
2008-08-04,7.432,7.4663,7.2262,7.2692,7701598,0
2008-08-05,7.3463,7.7058,7.3033,7.6715,13142317,0
2008-08-06,7.6632,7.7657,7.5089,7.7229,7836575,0
2008-08-07,7.6974,7.7229,7.5693,7.6804,7284025,0
2008-08-08,7.6115,7.7229,7.5602,7.6545,7004280,0
2008-08-11,7.5693,7.8345,7.5693,7.7657,6709903,0
2008-08-12,7.7657,7.8087,7.6632,7.7574,5555080,0
2008-08-13,7.7487,7.7917,7.6033,7.7229,9385513,0
2008-08-14,7.5944,8.0829,7.5693,8.0311,5894340,0
2008-08-15,8.0655,8.1938,7.7917,8.1938,6644684,0
2008-08-18,8.2454,8.2625,7.8601,7.9458,6975749,0
2008-08-19,7.9028,7.9541,7.7317,7.8172,6201591,0
2008-08-20,7.8087,7.8515,7.5944,7.6974,7470766,0
2008-08-21,7.5431,7.8855,7.5431,7.8345,5253290,0
2008-08-22,7.8855,8.0399,7.8515,8.0055,5297904,0
2008-08-25,7.9458,8.0311,7.9028,7.9971,6341304,0
2008-08-26,8.0055,8.0484,7.7317,7.7657,11415749,0
2008-08-27,7.7574,7.9287,7.7574,7.8945,5961836,0
2008-08-28,7.9287,8.0913,7.9287,8.0741,4483736,0
2008-08-29,8.0913,8.1684,7.9798,8.0484,3784444,0
2008-09-02,8.1768,8.2454,7.9458,7.9971,5742210,0
2008-09-03,7.8945,8.2966,7.8515,7.9113,5381813,0
2008-09-04,7.8945,7.9541,7.6289,7.6632,7982297,0
2008-09-05,7.5347,7.7574,7.4747,7.7058,5469646,0
2008-09-08,7.7746,7.9885,7.7574,7.9714,7609233,0
2008-09-09,8.0226,8.0399,7.7487,7.7487,8789167,0
2008-09-10,7.8087,7.8687,7.5431,7.5773,7673684,0
2008-09-11,7.5773,7.7487,7.4575,7.7144,11412193,0
2008-09-12,7.6974,7.8515,7.4149,7.5431,12938840,0
2008-09-15,7.432,7.6033,7.2779,7.295,9602266,0
2008-09-16,7.2262,7.3033,7.0722,7.1837,10295353,0
2008-09-17,7.1063,7.1063,6.7126,6.7214,10952028,0
2008-09-18,6.8583,6.9183,6.4044,6.8411,15296233,0
2008-09-19,6.7041,7.5431,6.7041,7.3033,14387337,0
2008-09-22,7.2521,7.3207,6.8583,6.9011,7136156,0
2008-09-23,6.8755,6.9782,6.7554,6.781,6467501,0
2008-09-24,6.764,6.8583,6.6956,6.7385,4697916,0
2008-09-25,6.781,7.0893,6.7554,6.9696,9230442,0
2008-09-26,6.8668,7.0209,6.8668,6.9696,6874937,0
2008-09-29,6.884,6.9439,6.0704,6.1733,13634788,0
2008-09-30,6.2934,6.6613,6.2163,6.6355,16614277,0
2008-10-01,6.5413,6.6613,6.4643,6.5928,6498557,0
2008-10-02,6.5413,6.6441,6.2244,6.2334,7653800,0
2008-10-03,6.3103,6.4986,6.0191,6.0366,7726837,0
2008-10-06,5.9935,6.1047,5.4371,5.7109,12950162,0
2008-10-07,5.7109,5.8392,5.1973,5.2658,13123008,0
2008-10-08,5.2229,5.6597,5.103,5.1886,12548385,0
2008-10-09,5.1886,5.4113,4.8119,4.8119,10137157,0
2008-10-10,4.7092,4.8889,4.2041,4.5466,14721271,0
2008-10-13,4.6665,5.2314,4.5895,5.1372,10849241,0
2008-10-14,4.7775,5.4284,4.7775,4.949,13934046,0
2008-10-15,4.8547,4.9319,4.3064,4.3583,9142362,0
2008-10-16,4.1528,4.5378,4.0328,4.5207,16359833,0
2008-10-17,4.1357,4.4954,4.1098,4.2641,13560615,0
2008-10-20,4.1871,4.4094,4.1871,4.3667,10270595,0
2008-10-21,4.3239,4.3837,4.0156,4.0328,12083922,0
2008-10-22,3.9042,3.9129,3.579,3.6731,12330328,0
2008-10-23,3.6989,3.8787,3.5622,3.8186,14504836,0
2008-10-24,3.519,3.6902,3.4249,3.6132,7768007,0
2008-10-27,3.5449,3.6472,3.3908,3.5104,9559017,0
2008-10-28,3.4505,4.7433,3.4505,4.7433,20069395,0
2008-10-29,4.6406,4.7008,4.2298,4.2641,13320929,0
2008-10-30,4.4694,4.5122,4.0926,4.2724,11503268,0
2008-10-31,4.1269,4.4954,4.0414,4.4436,10702052,0
2008-11-03,4.4436,4.6577,4.4436,4.6065,8244048,0
2008-11-04,4.6665,4.9233,4.4608,4.8889,8487016,0
2008-11-05,4.7948,4.8376,4.3753,4.4009,5880828,0
2008-11-06,4.3324,4.4354,4.1187,4.1611,8243711,0
2008-11-07,4.2041,4.2984,3.9216,4.1187,7065458,0
2008-11-10,4.2383,4.2641,3.8358,3.8958,4911761,0
2008-11-11,3.8186,3.9728,3.6563,3.8787,6575267,0
2008-11-12,3.6902,3.7929,3.271,3.3222,10407086,0
2008-11-13,3.2964,3.7586,2.9794,3.7074,13543806,0
2008-11-14,3.596,3.639,3.3305,3.3392,7916494,0
2008-11-17,3.271,3.3564,3.1082,3.1082,9534611,0
2008-11-18,3.0653,3.1424,2.7912,2.834,10028212,0
2008-11-19,2.834,2.894,2.2005,2.2348,16232611,0
2008-11-20,2.286,2.7057,2.2176,2.6457,19527524,0
2008-11-21,2.3717,3.1424,2.3717,3.1424,16976385,0
2008-11-24,3.2193,3.9216,3.0653,3.8958,16511301,0
2008-11-25,4.2813,5.3603,3.5449,3.6644,13706317,0
2008-11-26,3.5704,4.0414,3.5362,3.7503,9353134,0
2008-11-28,3.8445,3.9129,3.5019,3.5019,4159284,0
2008-12-01,3.3908,3.4935,3.1594,3.2621,8100499,0
2008-12-02,3.3222,3.6902,3.3133,3.6644,8752872,0
2008-12-03,3.442,3.639,3.3477,3.639,8576959,0
2008-12-04,3.5531,3.639,3.1936,3.2964,6298516,0
2008-12-05,3.1082,3.2365,2.9538,3.1681,14364370,0
2008-12-08,3.6472,3.6472,3.1765,3.4249,9091439,0
2008-12-09,3.3735,3.4335,3.2193,3.2621,6923568,0
2008-12-10,3.4077,3.4077,3.0909,3.3222,7297380,0
2008-12-11,3.245,3.245,2.9966,3.014,5536482,0
2008-12-12,2.9111,3.245,2.7742,3.228,11761489,0
2008-12-15,3.2535,3.3564,3.1334,3.2792,9130273,0
2008-12-16,3.3993,3.519,3.2964,3.519,9144097,0
2008-12-17,3.519,3.81,3.4249,3.6218,11566190,0
2008-12-18,3.7415,3.7415,3.4847,3.5104,7313278,0
2008-12-19,3.5449,3.7845,3.4335,3.579,9237560,0
2008-12-22,3.639,3.639,3.228,3.245,6205816,0
2008-12-23,3.245,3.3908,3.1852,3.2023,4012153,0
2008-12-24,3.2106,3.2792,3.1681,3.2023,1955333,0
2008-12-26,3.2106,3.228,3.0909,3.1594,2522781,0
2008-12-29,3.1164,3.1594,2.9455,3.0225,4164693,0
2008-12-30,2.9794,3.1765,2.9628,3.151,7265772,0
2008-12-31,3.151,3.4335,3.151,3.3908,3585881,0
2009-01-02,3.4678,3.6731,3.3649,3.6644,3305458,0
2009-01-05,3.5875,3.7246,3.3477,3.3735,8385850,0
2009-01-06,3.519,3.8358,3.4847,3.7074,8155540,0
2009-01-07,3.6302,3.7929,3.4505,3.6132,8615265,0
2009-01-08,3.5449,3.8529,3.4335,3.6989,10787048,0
2009-01-09,3.6989,3.7675,3.442,3.4935,5624727,0
2009-01-12,3.4847,3.4935,3.2535,3.305,5670870,0
2009-01-13,3.305,3.4505,3.1594,3.1765,7264405,0
2009-01-14,3.1164,3.2193,3.0225,3.151,8893975,0
2009-01-15,3.0825,3.228,2.9111,3.1082,10456413,0
2009-01-16,3.151,3.288,3.0737,3.2792,8273660,0
2009-01-20,3.2621,3.2621,2.9284,2.9538,7678642,0
2009-01-21,2.9628,3.0825,2.8167,3.0395,11028294,0
2009-01-22,3.0909,3.1164,2.8257,2.8854,11965662,0
2009-01-23,2.7655,3.0993,2.7229,2.9966,6798502,0
2009-01-26,3.014,3.0481,2.8514,2.8854,7611028,0
2009-01-27,2.8854,3.0909,2.8854,2.9027,7280673,0
2009-01-28,2.9455,3.305,2.9197,3.245,10620510,0
2009-01-29,3.2106,3.2621,3.0395,3.0653,7883748,0
2009-01-30,3.1254,3.1594,2.834,2.8514,9746687,0
2009-02-02,2.7912,2.9111,2.6544,2.8167,9639270,0
2009-02-03,2.7311,2.9455,2.6372,2.7398,11765086,0
2009-02-04,2.7571,3.014,2.7311,2.834,15568824,0
2009-02-05,2.8167,3.0395,2.7398,2.9197,9382701,0
2009-02-06,2.9197,3.0909,2.8514,3.0737,7411362,0
2009-02-09,3.0395,3.245,2.7997,3.0653,8003500,0
2009-02-10,3.0225,3.1765,2.834,2.8427,8216859,0
2009-02-11,2.8514,3.1681,2.8514,3.1334,10982690,0
2009-02-12,3.0909,3.271,3.0054,3.2365,8411048,0
2009-02-13,3.2365,3.2535,3.0653,3.151,7272909,0
2009-02-17,2.9365,3.0653,2.9197,3.0054,7319246,0
2009-02-18,3.0313,3.0653,2.8514,2.9027,5396807,0
2009-02-19,2.9027,2.971,2.8427,2.8769,6215403,0
2009-02-20,2.8682,2.894,2.6971,2.7655,11925570,0
2009-02-23,2.7912,2.8084,2.6797,2.7655,7488307,0
2009-02-24,2.7997,3.0481,2.7655,3.0054,9143294,0
2009-02-25,2.9365,3.0225,2.8257,2.9111,6549449,0
2009-02-26,2.9365,3.3392,2.8682,3.0481,12335056,0
2009-02-27,3.2106,3.442,3.0993,3.2621,16099327,0
2009-03-02,3.1424,3.4335,3.0567,3.0993,12017049,0
2009-03-03,3.151,3.3649,3.0993,3.2106,10298637,0
2009-03-04,3.2365,3.579,3.2365,3.4763,11898135,0
2009-03-05,3.4678,3.4935,3.1681,3.245,8919938,0
2009-03-06,3.245,3.4163,3.0825,3.228,9932401,0
2009-03-09,3.2365,3.3821,3.1164,3.2106,5902245,0
2009-03-10,3.2964,3.3908,3.2023,3.3821,9361688,0
2009-03-11,3.5104,3.5104,3.288,3.3649,6776274,0
2009-03-12,3.3564,3.6302,3.2621,3.5362,9520312,0
2009-03-13,3.596,3.6218,3.3993,3.4335,9280170,0
2009-03-16,3.4763,3.5362,3.3305,3.3564,7038652,0
2009-03-17,3.3564,3.4335,3.2535,3.4335,7223290,0
2009-03-18,3.4249,3.6302,3.3392,3.6046,9280371,0
2009-03-19,3.7074,3.7074,3.4505,3.4505,6247948,0
2009-03-20,3.5275,3.5362,3.3392,3.4077,5527235,0
2009-03-23,3.4763,3.8787,3.4678,3.8787,12072054,0
2009-03-24,3.7675,3.8787,3.7246,3.7845,8801302,0
2009-03-25,3.7929,3.87,3.579,3.8358,9766252,0
2009-03-26,3.8358,3.8958,3.7161,3.8529,5472443,0
2009-03-27,3.7675,3.7757,3.5622,3.6472,4457511,0
2009-03-30,3.5104,3.6046,3.4678,3.5704,6009312,0
2009-03-31,3.6046,3.639,3.4505,3.5275,4685103,0
2009-04-01,3.519,3.81,3.4678,3.81,5803657,0
2009-04-02,3.9042,4.2724,3.87,4.17,9945237,0
2009-04-03,4.17,4.2298,4.0586,4.1437,6362226,0
2009-04-06,4.1098,4.1611,3.9383,4.1187,5437635,0
2009-04-07,4.0242,4.2813,3.9644,4.1437,6782792,0
2009-04-08,4.1437,4.2984,4.1269,4.2813,7495632,0
2009-04-09,4.4436,4.6321,4.2895,4.4524,6957305,0
2009-04-13,4.3926,4.4694,4.2552,4.418,6674040,0
2009-04-14,4.3583,4.5378,4.3583,4.4436,13890371,0
2009-04-15,4.418,4.4436,4.2298,4.2813,10151564,0
2009-04-16,4.2984,4.6149,4.2383,4.5808,14627489,0
2009-04-17,4.6321,4.9146,4.6236,4.8462,10419662,0
2009-04-20,4.7347,4.7861,4.4954,4.5294,4252448,0
2009-04-21,4.4954,4.8034,4.4865,4.6321,8324599,0
2009-04-22,4.5808,4.7092,4.4781,4.5036,11589642,0
2009-04-23,4.5036,4.6065,4.3583,4.4694,9110854,0
2009-04-24,4.4865,4.8291,4.4865,4.7433,6790453,0
2009-04-27,4.7347,4.8547,4.6321,4.7433,10632933,0
2009-04-28,5.18,5.18,4.8634,5.0346,11778024,0
2009-04-29,5.0858,5.3258,5.0173,5.1886,11046059,0
2009-04-30,5.1886,5.4882,5.1714,5.3603,11886365,0
2009-05-01,5.3683,5.4711,5.3258,5.4113,6778054,0
2009-05-04,5.3942,5.4882,5.1372,5.2399,11653927,0
2009-05-05,5.2399,5.351,5.009,5.0516,11932432,0
2009-05-06,5.2058,5.2569,5.009,5.2314,5600564,0
2009-05-07,5.2999,5.3769,4.8805,4.949,8247375,0
2009-05-08,5.0516,5.1202,4.7861,4.9917,7697399,0
2009-05-11,4.8119,4.9233,4.7263,4.7775,5898616,0
2009-05-12,4.8376,4.8889,4.4865,4.6406,8099503,0
2009-05-13,4.6065,4.6065,4.3324,4.3583,6854633,0
2009-05-14,4.3153,4.5207,4.2984,4.4354,7095666,0
2009-05-15,4.4094,4.4865,4.2984,4.3583,6297884,0
2009-05-18,4.418,4.5036,4.341,4.5036,5277138,0
2009-05-19,4.555,4.7604,4.4954,4.5637,7307278,0
2009-05-20,4.6065,4.6577,4.1611,4.341,8465213,0
2009-05-21,4.2724,4.4694,4.1528,4.418,11290193,0
2009-05-22,4.4354,4.4781,4.2552,4.3153,5822788,0
2009-05-26,4.2641,4.3837,4.2383,4.3324,8612326,0
2009-05-27,4.341,4.555,4.2984,4.3497,8669722,0
2009-05-28,4.4009,4.4266,4.2298,4.3324,11927348,0
2009-05-29,4.3583,4.4865,4.3064,4.4865,5267018,0
2009-06-01,4.555,4.7775,4.4954,4.7263,6565625,0
2009-06-02,4.7263,4.7519,4.5978,4.6577,5464575,0
2009-06-03,4.5978,4.5978,4.4954,4.5637,5529915,0
2009-06-04,4.5637,4.6321,4.4694,4.6236,5603130,0
2009-06-05,4.6837,5.0773,4.6577,4.8805,12509688,0
2009-06-08,4.6921,4.9576,4.6577,4.9146,6307436,0
2009-06-09,4.9319,5.0773,4.8634,5.009,7901135,0
2009-06-10,5.0516,5.0688,4.9059,4.9661,5168320,0
2009-06-11,4.9746,5.1543,4.8717,5.1117,7041416,0
2009-06-12,5.0688,5.1372,4.9917,5.1372,3464387,0
2009-06-15,5.0432,5.0432,4.7433,4.8376,6765413,0
2009-06-16,4.8547,4.8805,4.6748,4.7092,9672459,0
2009-06-17,4.7092,5.2058,4.555,4.6406,9527311,0
2009-06-18,4.5978,4.6837,4.4694,4.5895,4243315,0
2009-06-19,4.6493,4.8717,4.6149,4.7604,10142635,0
2009-06-22,4.6577,4.7092,4.2984,4.3667,11470802,0
2009-06-23,4.3926,4.4094,4.2211,4.3324,8364791,0
2009-06-24,4.3583,4.418,4.2813,4.2984,4914284,0
2009-06-25,4.178,4.5207,3.99,4.4865,9126120,0
2009-06-26,4.4865,4.4954,4.3153,4.3667,13825393,0
2009-06-29,4.3497,4.4608,4.2298,4.2984,8771549,0
2009-06-30,4.3153,4.341,4.1187,4.3239,11538625,0
2009-07-01,4.3583,4.3753,4.2895,4.3497,9876626,0
2009-07-02,4.2641,4.3324,4.1528,4.1611,4766997,0
2009-07-06,4.1269,4.2984,4.0842,4.1528,7469272,0
2009-07-07,4.1098,4.1954,4.0328,4.1528,12614242,0
2009-07-08,4.17,4.178,4.0156,4.0328,9895584,0
2009-07-09,4.0755,4.2383,3.9129,4.1012,7813671,0
2009-07-10,4.0669,4.1871,3.9556,4.1098,5089718,0
2009-07-13,4.0755,4.1611,4.0156,4.1187,4384018,0
2009-07-14,4.0926,4.4009,4.0926,4.3583,7259547,0
2009-07-15,4.4266,4.6493,4.0842,4.4694,11579559,0
2009-07-16,4.4694,4.7092,4.4608,4.6493,5736801,0
2009-07-17,4.6748,4.6921,4.4954,4.6577,4471078,0
2009-07-20,4.6236,4.7263,4.5036,4.6748,8775730,0
2009-07-21,4.7179,4.9059,4.6837,4.9059,10047792,0
2009-07-22,4.7948,5.0346,4.7948,4.9576,4983120,0
2009-07-23,4.9576,5.4284,4.8547,5.3683,15969970,0
2009-07-24,5.3432,5.4113,5.1372,5.3942,7514879,0
2009-07-27,5.3942,5.3942,5.1458,5.2999,13024264,0
2009-07-28,4.6921,4.7861,4.5294,4.6321,23513921,0
2009-07-29,4.4436,4.4954,4.3064,4.4266,18821910,0
2009-07-30,4.4781,4.6577,4.341,4.4608,15375363,0
2009-07-31,4.4524,4.5637,4.3583,4.4608,11881306,0
2009-08-03,4.5466,4.9576,4.4524,4.8634,13967019,0
2009-08-04,4.8976,4.9576,4.6665,4.9319,13934921,0
2009-08-05,4.9402,4.9402,4.7347,4.8717,7296524,0
2009-08-06,4.9059,4.949,4.6577,4.7008,8403483,0
2009-08-07,4.8291,5.2399,4.7604,5.1886,15476413,0
2009-08-10,5.0944,5.2058,4.949,5.026,7755581,0
2009-08-11,4.9746,5.2058,4.9319,5.1458,12569675,0
2009-08-12,5.103,5.2314,5.0688,5.1287,11114174,0
2009-08-13,5.2742,5.7109,5.2742,5.4801,18532013,0
2009-08-14,5.4711,5.5309,5.2742,5.3603,7345570,0
2009-08-17,5.2229,5.2658,5.026,5.0773,5911490,0
2009-08-18,5.06,5.1202,5.026,5.0688,6301095,0
2009-08-19,5.06,5.1287,4.9661,5.0516,5253373,0
2009-08-20,5.0516,5.2912,5.0516,5.2229,9367700,0
2009-08-21,5.2742,5.7538,5.2742,5.5398,9279332,0
2009-08-24,5.5482,5.6341,5.4628,5.5139,7502448,0
2009-08-25,5.557,5.6597,5.4454,5.617,5377453,0
2009-08-26,5.6251,5.651,5.3857,5.4801,7968184,0
2009-08-27,5.5055,5.5997,5.2742,5.5826,6185271,0
2009-08-28,5.651,5.6853,5.3857,5.497,6363964,0
2009-08-31,5.4028,5.497,5.2912,5.3857,5268921,0
2009-09-01,5.334,5.5997,5.2569,5.2658,8595354,0
2009-09-02,5.3258,5.3258,5.026,5.1458,8986002,0
2009-09-03,5.1714,5.2058,5.0858,5.1287,6235973,0
2009-09-04,5.1458,5.2999,5.1458,5.2912,5700857,0
2009-09-08,5.3857,5.4882,5.2399,5.4801,7907850,0
2009-09-09,5.497,5.7195,5.3683,5.7022,8330467,0
2009-09-10,5.7195,5.8565,5.6079,5.8392,5542956,0
2009-09-11,5.788,5.8821,5.6939,5.7794,4951318,0
2009-09-14,5.7195,5.8051,5.5909,5.6425,6602267,0
2009-09-15,5.7367,6.2418,5.5482,6.1475,15649251,0
2009-09-16,6.1989,6.3103,6.0275,6.3017,10402556,0
2009-09-17,6.2673,6.3275,6.0962,6.2334,7725013,0
2009-09-18,6.2934,6.4732,6.2934,6.3959,7098022,0
2009-09-21,6.3959,6.413,6.1047,6.3359,7347143,0
2009-09-22,6.1475,6.3786,6.1304,6.1646,6010483,0
2009-09-23,6.1904,6.413,6.1733,6.2163,8375039,0
2009-09-24,6.2418,6.2673,5.9079,6.0275,8059903,0
2009-09-25,6.0023,6.1564,5.9503,6.0106,4628928,0
2009-09-28,5.9848,6.2673,5.9765,6.2502,3540867,0
2009-09-29,6.3359,6.5329,6.2934,6.4986,9647941,0
2009-09-30,6.5073,6.6528,6.3786,6.4388,13689845,0
2009-10-01,6.3786,6.4217,6.0191,6.0444,7356446,0
2009-10-02,5.9503,6.0444,5.814,5.8565,9773607,0
2009-10-05,5.8392,6.0191,5.7794,5.9252,7337665,0
2009-10-06,5.9503,6.1733,5.9252,6.0876,6117670,0
2009-10-07,6.1134,6.122,5.8221,5.891,7904944,0
2009-10-08,5.9423,6.1047,5.9079,6.0704,7861683,0
2009-10-09,6.0791,6.122,5.9935,6.0539,3726168,0
2009-10-12,6.0704,6.1564,5.9337,5.9595,3849984,0
2009-10-13,5.9765,6.0876,5.9423,6.0275,4334974,0
2009-10-14,6.1134,6.122,5.9165,6.0023,11334060,0
2009-10-15,5.9675,6.1816,5.6853,5.8821,7433313,0
2009-10-16,5.8051,5.8651,5.5398,5.814,11932411,0
2009-10-19,5.8392,5.8392,5.7109,5.7538,8973087,0
2009-10-20,5.7538,5.8221,5.5139,5.557,11003396,0
2009-10-21,5.4882,5.5997,5.283,5.283,13464282,0
2009-10-22,5.3084,5.454,5.2486,5.4284,8279615,0
2009-10-23,5.4711,5.4882,5.1973,5.2399,7291804,0
2009-10-26,5.2569,5.4028,5.1543,5.1886,9911873,0
2009-10-27,5.18,5.3084,5.0688,5.2314,11215856,0
2009-10-28,5.3432,5.5398,5.0432,5.103,20705592,0
2009-10-29,5.3171,5.5139,5.3171,5.454,12060660,0
2009-10-30,5.5482,5.5482,5.1287,5.1543,13749290,0
2009-11-02,5.1886,5.2314,4.9661,5.0432,11514352,0
2009-11-03,5.1117,5.18,4.8889,5.1287,7883977,0
2009-11-04,5.1714,5.4284,5.1714,5.2314,10224831,0
2009-11-05,5.3171,5.4801,5.283,5.4628,6764542,0
2009-11-06,5.4454,5.617,5.4028,5.5398,6550670,0
2009-11-09,5.5826,5.814,5.5398,5.7968,6445451,0
2009-11-10,5.7794,5.8392,5.6597,5.7367,4671119,0
2009-11-11,5.814,5.9165,5.7623,5.8821,5761002,0
2009-11-12,5.8821,5.9675,5.6251,5.6425,7848822,0
2009-11-13,5.6767,5.8651,5.617,5.7968,5135485,0
2009-11-16,5.8051,6.0444,5.8051,6.0106,4367339,0
2009-11-17,5.9337,6.0366,5.8051,5.8738,4607794,0
2009-11-18,5.8738,5.8993,5.7281,5.8821,3079793,0
2009-11-19,5.8308,5.8565,5.6853,5.7968,5053980,0
2009-11-20,5.745,5.8993,5.6767,5.8481,4971586,0
2009-11-23,5.8565,6.0023,5.7195,5.7709,4187649,0
2009-11-24,5.5653,5.7709,5.4113,5.6079,6372930,0
2009-11-25,5.5909,5.6767,5.557,5.6597,3604591,0
2009-11-27,5.4628,5.5826,5.2143,5.5309,1761512,0
2009-11-30,5.5229,5.5653,5.3171,5.4199,4622237,0
2009-12-01,5.4628,5.5738,5.4199,5.5398,4496184,0
2009-12-02,5.497,5.6681,5.497,5.557,4281010,0
2009-12-03,5.557,5.6079,5.4711,5.497,3259375,0
2009-12-04,5.5055,5.6079,5.3171,5.4454,8566946,0
2009-12-07,5.4454,5.6767,5.4028,5.6079,6653567,0
2009-12-08,5.651,5.9165,5.5398,5.9079,10082377,0
2009-12-09,5.9252,6.0191,5.8221,5.9337,9633242,0
2009-12-10,6.0366,6.2418,5.9503,6.1475,10302420,0
2009-12-11,6.1475,6.2334,6.0876,6.1989,4460744,0
2009-12-14,6.1989,6.4816,6.1646,6.4472,7117983,0
2009-12-15,6.3359,6.43,6.3017,6.3872,6908220,0
2009-12-16,6.4388,6.4643,6.2673,6.3359,6027130,0
2009-12-17,6.1989,6.3359,6.1134,6.1134,4562741,0
2009-12-18,6.122,6.1904,6.1134,6.1391,9314842,0
2009-12-21,6.2418,6.2418,6.0617,6.1391,4895719,0
2009-12-22,6.1304,6.1816,6.0876,6.1475,4782653,0
2009-12-23,6.1304,6.2163,6.0876,6.1816,3947306,0
2009-12-24,6.2334,6.3447,6.1733,6.3359,2051670,0
2009-12-28,6.413,6.413,6.122,6.2075,2856308,0
2009-12-29,6.2334,6.2589,6.1475,6.1646,2517649,0
2009-12-30,6.122,6.2418,6.1047,6.2334,2726943,0
2009-12-31,6.3872,6.5242,6.276,6.3189,4971894,0
2010-01-04,6.3786,6.5242,6.3359,6.4472,5190571,0
2010-01-05,6.4559,6.4559,6.3447,6.3786,7164874,0
2010-01-06,6.3359,6.3872,6.2673,6.3786,6524093,0
2010-01-07,6.3103,6.3786,6.1564,6.2163,7244247,0
2010-01-08,6.2163,6.2502,6.0617,6.2244,7569069,0
2010-01-11,6.2075,6.3959,6.1816,6.3959,6178929,0
2010-01-12,6.3447,6.3447,6.1904,6.2418,5408339,0
2010-01-13,6.2589,6.3786,6.1564,6.3189,4092974,0
2010-01-14,6.3359,6.3872,6.1134,6.1816,13438849,0
2010-01-15,6.1391,6.1989,5.9765,6.1304,10194938,0
2010-01-19,6.1475,6.1733,6.0539,6.0962,4260453,0
2010-01-20,6.0191,6.1304,5.9503,6.122,5891906,0
2010-01-21,6.1989,6.276,5.9765,6.0023,7164741,0
2010-01-22,5.9848,6.0106,5.8308,5.8651,6580115,0
2010-01-25,5.9423,5.9423,5.788,5.8051,4239658,0
2010-01-26,5.7623,5.8392,5.6767,5.7022,5490808,0
2010-01-27,5.6597,5.6767,5.4628,5.5398,11526341,0
2010-01-28,5.5653,5.7022,5.5229,5.5826,6808025,0
2010-01-29,5.6341,5.6597,5.4882,5.5309,7905464,0
2010-02-01,5.5826,5.6939,5.5398,5.651,8319948,0
2010-02-02,5.6767,5.788,5.5826,5.7538,7039741,0
2010-02-03,5.7623,5.891,5.6425,5.7281,6137431,0
2010-02-04,5.6767,5.7109,5.454,5.4882,7442260,0
2010-02-05,5.6251,5.6251,5.3171,5.4711,12205478,0
2010-02-08,5.5139,5.5738,5.3857,5.4371,8434345,0
2010-02-09,5.5139,5.5653,5.4028,5.4801,9803975,0
2010-02-10,5.4284,5.7022,5.4199,5.5653,9228951,0
2010-02-11,5.557,5.788,5.4801,5.7623,7308515,0
2010-02-12,5.7367,5.7709,5.651,5.7538,6400903,0
2010-02-16,5.8392,5.9079,5.7968,5.8821,5000523,0
2010-02-17,5.8993,6.0106,5.8565,5.9765,6916394,0
2010-02-18,5.9765,6.0962,5.9252,6.0704,5427657,0
2010-02-19,6.0366,6.1564,6.0106,6.0876,3695365,0
2010-02-22,6.122,6.1475,5.9595,6.0444,3748588,0
2010-02-23,6.0539,6.0539,5.788,5.8651,8011571,0
2010-02-24,5.8738,5.9595,5.788,5.8392,10099930,0
2010-02-25,5.7195,5.7968,5.6425,5.7794,15643593,0
2010-02-26,5.8993,6.6015,5.7968,6.4217,37709846,0
2010-03-01,6.4388,7.1837,6.4388,7.0722,30294317,0
2010-03-02,7.0038,7.1662,6.9353,6.9954,12103733,0
2010-03-03,7.0209,7.1837,6.9353,7.0038,10372621,0
2010-03-04,7.0381,7.1325,6.9523,7.098,7065525,0
2010-03-05,7.1325,7.3294,7.1238,7.2351,11949495,0
2010-03-08,7.2351,7.4149,7.1662,7.2862,8970571,0
2010-03-09,7.201,7.3294,7.1662,7.295,6505447,0
2010-03-10,7.2521,7.4062,7.1495,7.3463,4259246,0
2010-03-11,7.3294,7.3634,7.0038,7.3033,3890690,0
2010-03-12,7.3294,7.3294,7.1238,7.2093,10470113,0
2010-03-15,7.2262,7.2779,7.0381,7.1408,7485046,0
2010-03-16,7.158,7.2178,7.098,7.2178,3218586,0
2010-03-17,7.2351,7.3463,7.2093,7.3122,6667190,0
2010-03-18,7.2862,7.4406,7.2609,7.3976,7099087,0
2010-03-19,7.432,7.4918,7.3033,7.3719,5980084,0
2010-03-22,7.3033,7.5261,7.2178,7.4747,5887223,0
2010-03-23,7.4832,7.5944,7.2435,7.5261,6417288,0
2010-03-24,7.4747,7.4747,7.1837,7.3033,10591648,0
2010-03-25,7.2435,7.4062,7.158,7.1837,4680829,0
2010-03-26,7.1921,7.3294,7.1325,7.1325,6051597,0
2010-03-29,7.1749,7.3207,7.1063,7.2692,5882618,0
2010-03-30,7.2692,7.3463,7.1408,7.2779,5079569,0
2010-03-31,7.2692,7.3547,7.1152,7.1238,5772732,0
2010-04-01,7.1921,7.2779,7.1063,7.2692,4795181,0
2010-04-05,7.2779,7.4233,7.2351,7.4233,4015613,0
2010-04-06,7.3803,7.4233,7.295,7.295,5258821,0
2010-04-07,7.3033,7.3803,7.2609,7.3122,4404172,0
2010-04-08,7.295,7.295,7.1408,7.2521,4605984,0
2010-04-09,7.2692,7.552,7.201,7.4663,7556696,0
2010-04-12,7.4663,7.552,7.4062,7.5089,5545303,0
2010-04-13,7.5089,7.5693,7.3803,7.3976,3102181,0
2010-04-14,7.3976,7.9541,7.3976,7.7487,13507244,0
2010-04-15,7.7487,7.9628,7.6715,7.8945,6077541,0
2010-04-16,7.8515,7.9028,7.6202,7.6715,5803506,0
2010-04-19,7.6457,7.783,7.4663,7.7574,6091026,0
2010-04-20,8.0829,8.5019,8.0741,8.3396,19282371,0
2010-04-21,8.3651,8.3909,8.1168,8.2539,11606741,0
2010-04-22,8.2196,8.4421,8.1341,8.4337,7256405,0
2010-04-23,8.4421,8.468,8.2711,8.3311,7412502,0
2010-04-26,8.4081,8.468,8.3396,8.4508,0,0
2010-04-27,8.3651,8.4166,8.0142,8.0655,9507672,0
2010-04-28,8.1513,8.2369,7.8515,7.9372,12245742,0
2010-04-29,7.7574,8.3053,7.7574,8.1341,15163775,0
2010-04-30,8.1597,8.1852,7.5861,7.6289,13844090,0
2010-05-03,7.6886,7.7746,7.6202,7.6974,8631198,0
2010-05-04,7.6033,7.6115,7.0638,7.2351,12724570,0
2010-05-05,7.1662,7.3207,6.9867,7.1749,12780869,0
2010-05-06,7.1408,16.696,6.3617,6.8926,13202021,0
2010-05-07,7.1495,7.1495,6.4217,6.61,10940136,0
2010-05-10,6.9268,7.2862,6.7126,7.158,14155528,0
2010-05-11,7.0209,7.1495,6.9268,6.9954,7640119,0
2010-05-12,7.0294,7.2609,7.0038,7.2093,7101995,0
2010-05-13,7.1662,7.3634,7.0722,7.1749,8966697,0
2010-05-14,7.1238,7.1408,6.781,6.8926,6849572,0
2010-05-17,6.9011,7.0209,6.7126,6.9268,5664756,0
2010-05-18,7.0125,7.0811,6.7982,6.884,8788790,0
2010-05-19,6.8325,6.8755,6.6528,6.764,9518586,0
2010-05-20,6.55,6.747,6.4472,6.4902,12184766,0
2010-05-21,6.2502,6.7041,6.2334,6.6528,12858020,0
2010-05-24,6.7041,7.0209,6.5756,6.7385,13373673,0
2010-05-25,6.5242,6.7041,6.2673,6.6785,16028024,0
2010-05-26,6.7041,7.0811,6.6956,6.781,15028677,0
2010-05-27,6.8926,7.3719,6.8926,7.3463,12565964,0
2010-05-28,7.3294,7.3719,7.1152,7.1495,9482059,0
2010-06-01,7.0381,7.201,6.781,6.781,8323742,0
2010-06-02,6.8411,7.1063,6.8069,6.9523,11085474,0
2010-06-03,6.961,7.2692,6.9011,7.1152,9350347,0
2010-06-04,6.9011,7.098,6.6613,6.7126,7190637,0
2010-06-07,6.7126,6.8156,6.4388,6.4388,7507809,0
2010-06-08,6.4643,6.5585,6.2846,6.5413,10093072,0
2010-06-09,6.6015,6.7899,6.4472,6.5585,7030491,0
2010-06-10,6.7214,6.9183,6.6869,6.9094,6011149,0
2010-06-11,6.8069,6.9011,6.747,6.8325,4305564,0
2010-06-14,6.9183,6.9954,6.8069,6.8239,4952361,0
2010-06-15,6.9353,6.9696,6.8325,6.9268,7636709,0
2010-06-16,6.8497,6.9439,6.7554,6.9011,8152801,0
2010-06-17,6.884,7.0893,6.8411,7.0811,5603660,0
2010-06-18,7.0811,7.1921,7.0553,7.1238,6574011,0
2010-06-21,7.2178,7.3463,7.098,7.1152,6884479,0
2010-06-22,7.098,7.1837,6.9867,6.9867,6340998,0
2010-06-23,6.9867,7.1238,6.9183,7.0638,5913837,0
2010-06-24,7.0125,7.098,6.8069,6.8156,5982576,0
2010-06-25,6.8583,6.8926,6.6015,6.6015,19358397,0
2010-06-28,6.6184,6.7385,6.3872,6.4472,11517474,0
2010-06-29,6.3703,6.3703,6.1564,6.2244,8645745,0
2010-06-30,6.223,6.3266,6.0769,6.1026,8727933,0
2010-07-01,6.1564,6.1646,5.9503,5.9935,12848136,0
2010-07-02,6.1475,6.1646,5.8738,5.9337,5425922,0
2010-07-06,6.0023,6.1989,5.9848,6.0791,9172647,0
2010-07-07,6.1134,6.2934,6.0444,6.2589,6013614,0
2010-07-08,6.413,6.5673,6.3189,6.5329,9022146,0
2010-07-09,6.5673,6.6355,6.4902,6.61,4067822,0
2010-07-12,6.5585,6.6785,6.4816,6.5756,3959523,0
2010-07-13,6.6613,6.764,6.55,6.764,11394313,0
2010-07-14,6.7126,6.7554,6.6015,6.7214,5140174,0
2010-07-15,6.7297,6.781,6.5585,6.7041,3714425,0
2010-07-16,6.6184,6.6613,6.2589,6.2673,7955508,0
2010-07-19,6.2934,6.4732,6.276,6.4559,6445211,0
2010-07-20,6.4217,6.8325,6.4217,6.747,8974762,0
2010-07-21,6.747,6.764,6.5242,6.5413,6025188,0
2010-07-22,6.6528,6.9094,6.6528,6.8755,3490243,0
2010-07-23,6.8497,7.0638,6.8325,7.0038,6305871,0
2010-07-26,7.0125,7.1749,6.9439,7.1749,6042537,0
2010-07-27,7.1921,7.2262,7.0722,7.1238,5923240,0
2010-07-28,7.0722,7.158,7.0209,7.0638,4195283,0
2010-07-29,7.7917,7.8256,7.3122,7.6886,22554805,0
2010-07-30,7.5347,7.9199,7.1152,7.8256,9363935,0
2010-08-02,7.9971,8.0484,7.8426,7.8855,10221293,0
2010-08-03,7.8087,7.8515,7.5944,7.6545,9512328,0
2010-08-04,7.7229,7.8687,7.6974,7.8426,6038202,0
2010-08-05,7.7657,8.1768,7.7317,8.0399,9026369,0
2010-08-06,7.9372,8.0311,7.7574,7.9541,10887990,0
2010-08-09,8.0311,8.2112,7.9113,8.2112,7057039,0
2010-08-10,8.0998,8.1768,7.9628,7.9798,9018218,0
2010-08-11,7.8087,7.8601,7.5773,7.6115,7226156,0
2010-08-12,7.4062,7.5431,7.3377,7.4406,8064929,0
2010-08-13,7.3719,7.4918,7.3634,7.3976,3150937,0
2010-08-16,7.3122,7.4233,7.2692,7.3377,5254054,0
2010-08-17,7.3719,7.4918,7.3294,7.4149,4612202,0
2010-08-18,7.4149,7.5773,7.2779,7.4062,5437230,0
2010-08-19,7.3634,7.432,7.2435,7.3033,7343539,0
2010-08-20,7.2262,7.4149,7.1662,7.3377,5207664,0
2010-08-23,7.3719,7.4233,7.1495,7.201,5034584,0
2010-08-24,7.0466,7.3377,7.0125,7.2178,8928597,0
2010-08-25,7.1325,7.3547,7.0893,7.3207,5297566,0
2010-08-26,7.3294,7.4062,7.2093,7.3634,8922156,0
2010-08-27,7.4491,7.5347,7.3207,7.4406,11973905,0
2010-08-30,7.4149,7.4575,7.2178,7.2609,9352246,0
2010-08-31,7.2302,7.3594,7.1958,7.3076,9705573,0
2010-09-01,7.432,7.6115,7.3463,7.5431,5605695,0
2010-09-02,7.6033,7.8002,7.4918,7.7317,6589976,0
2010-09-03,7.8601,7.9113,7.7058,7.8773,4719630,0
2010-09-07,7.783,7.8773,7.6974,7.7058,5803584,0
2010-09-08,7.7229,7.9113,7.7229,7.8601,4841066,0
2010-09-09,8.0142,8.0142,7.8426,7.8855,5314921,0
2010-09-10,7.9028,8.1852,7.9028,8.1684,7752895,0
2010-09-13,8.2369,8.3909,8.1513,8.2283,7643965,0
2010-09-14,8.2196,8.3651,8.1852,8.1938,6002321,0
2010-09-15,8.1597,8.2112,7.9798,8.0741,7895959,0
2010-09-16,8.0055,8.0311,7.8087,7.8855,7674011,0
2010-09-17,7.9628,8.2966,7.9458,8.2625,11916762,0
2010-09-20,8.2796,8.528,8.2196,8.468,7215955,0
2010-09-21,8.5019,8.5535,8.2625,8.3569,4449279,0
2010-09-22,8.3396,8.425,8.1424,8.2625,5194818,0
2010-09-23,8.1852,8.6307,8.0741,8.2539,7832890,0
2010-09-24,8.4081,8.6562,8.3224,8.6219,10311732,0
2010-09-27,8.579,8.8186,8.545,8.708,6172716,0
2010-09-28,8.7248,8.7248,8.5019,8.6734,6281869,0
2010-09-29,8.579,8.7329,8.5019,8.5965,6397916,0
2010-09-30,8.6648,8.76,8.528,8.5879,4187735,0
2010-10-01,8.5879,8.7248,8.5363,8.6905,4946034,0
2010-10-04,8.6307,8.699,8.4421,8.545,6127853,0
2010-10-05,8.6905,9.0236,8.6478,8.9813,8528603,0
2010-10-06,8.9813,8.9907,8.708,8.7757,6439156,0
2010-10-07,8.8009,8.8526,8.699,8.7757,6209108,0
2010-10-08,8.785,8.9971,8.708,8.9653,6790779,0
2010-10-11,8.9738,9.2726,8.9399,9.1706,5347237,0
2010-10-12,9.1618,9.3327,8.9048,9.1196,6713383,0
2010-10-13,9.2222,9.3593,9.0678,9.188,6574143,0
2010-10-14,9.213,9.263,9.0055,9.0418,7176395,0
2010-10-15,9.1791,9.281,9.0762,9.2543,6125465,0
2010-10-18,9.1706,9.1706,8.9738,9.0935,7857654,0
2010-10-19,8.8703,8.9813,8.6905,8.7674,14320456,0
2010-10-20,8.8101,9.0848,8.8009,9.058,8092859,0
2010-10-21,9.1018,9.3151,9.0055,9.0496,7452097,0
2010-10-22,9.0762,9.1273,8.8703,8.9311,9438681,0
2010-10-25,8.9813,9.1618,8.9224,9.0935,10510123,0
2010-10-26,9.0418,9.1521,8.9813,9.0762,5692335,0
2010-10-27,8.9813,9.0678,8.888,9.0055,5230886,0
2010-10-28,9.0848,9.11,8.7504,8.9224,12041565,0
2010-10-29,9.0035,9.4293,8.7709,8.8582,14555459,0
2010-11-01,9.0418,9.0678,8.6307,8.7329,8326765,0
2010-11-02,8.8526,9.0055,8.8526,8.9653,8431147,0
2010-11-03,8.9653,9.0418,8.6734,8.888,8337561,0
2010-11-04,9.0055,9.0319,8.8101,8.888,13570368,0
2010-11-05,8.9399,9.1273,8.8963,9.11,9840126,0
2010-11-08,9.0762,9.1791,8.9971,9.0149,4645533,0
2010-11-09,9.058,9.058,8.8526,8.8963,6599331,0
2010-11-10,8.9399,9.2044,8.888,9.1446,7389924,0
2010-11-11,9.0678,9.2222,8.9813,9.1618,6328214,0
2010-11-12,9.1018,9.1618,8.888,9.0236,11909425,0
2010-11-15,9.058,9.1706,8.9813,9.0149,5098323,0
2010-11-16,8.9048,9.0319,8.8186,9.0055,9480015,0
2010-11-17,8.9738,9.0149,8.8703,8.9559,4095295,0
2010-11-18,9.0496,9.281,8.9813,9.0149,10369230,0
2010-11-19,8.9907,9.0935,8.9311,9.0496,4296110,0
2010-11-22,8.9559,9.0848,8.888,9.0762,5127862,0
2010-11-23,8.9559,8.9653,8.7757,8.8353,4738748,0
2010-11-24,8.8963,9.1791,8.8353,9.1521,5265936,0
2010-11-26,9.0496,9.11,8.9907,9.0762,1690639,0
2010-11-29,8.9907,9.0678,8.8101,9.0055,5806838,0
2010-11-30,8.9224,9.1446,8.8443,9.1196,7418735,0
2010-12-01,9.2465,9.3504,9.1273,9.188,8710084,0
2010-12-02,9.188,9.4442,9.1791,9.4343,6306521,0
2010-12-03,9.4006,9.4085,9.2465,9.263,8244499,0
2010-12-06,9.213,9.4254,9.213,9.3838,10042735,0
2010-12-07,9.461,9.504,9.3504,9.3838,7662537,0
2010-12-08,9.3593,9.4006,9.188,9.3838,9271743,0
2010-12-09,9.4174,9.537,9.4006,9.461,8390575,0
2010-12-10,9.461,9.556,9.4006,9.513,5943684,0
2010-12-13,9.614,9.624,9.4442,9.513,5867570,0
2010-12-14,9.513,9.574,9.4006,9.4174,7792673,0
2010-12-15,9.3928,9.4174,9.281,9.3327,6717032,0
2010-12-16,9.3327,9.4254,9.3249,9.3681,6653142,0
2010-12-17,9.3504,9.3593,9.2726,9.2726,6201858,0
2010-12-20,9.3249,9.3593,9.0055,9.1521,11626629,0
2010-12-21,9.213,9.377,9.1791,9.3424,10854214,0
2010-12-22,9.3681,9.3928,9.2044,9.229,6845222,0
2010-12-23,9.229,9.3593,9.1706,9.213,4005125,0
2010-12-27,9.1955,9.213,9.0496,9.1521,2552385,0
2010-12-28,9.188,9.2044,9.0848,9.0935,5150963,0
2010-12-29,9.098,9.21,9.0638,9.0895,3952869,0
2010-12-30,9.0895,9.1762,9.0545,9.098,3092119,0
2010-12-31,9.0678,9.1541,9.0226,9.0945,3278809,0
2011-01-03,9.1706,9.229,9.1521,9.213,6722788,0
2011-01-04,9.1955,9.229,8.9475,8.9653,6791078,0
2011-01-05,8.9399,9.1349,8.8703,9.0935,8689887,0
2011-01-06,9.11,9.1273,9.0236,9.0848,3373700,0
2011-01-07,9.11,9.624,9.11,9.513,16595016,0
2011-01-10,9.47,9.607,9.4174,9.565,5648285,0
2011-01-11,9.589,9.589,9.3424,9.4789,6883029,0
2011-01-12,9.574,9.624,9.4531,9.528,5562048,0
2011-01-13,9.537,9.64,9.461,9.528,3951748,0
2011-01-14,9.4878,9.547,9.4174,9.504,2773468,0
2011-01-18,9.4967,9.71,9.4531,9.666,4680660,0
2011-01-19,9.632,9.666,9.4531,9.4531,5898244,0
2011-01-20,9.4006,9.4442,9.229,9.3593,3565776,0
2011-01-21,9.4006,9.521,9.3151,9.3681,4004645,0
2011-01-24,9.3504,9.377,9.1791,9.3593,6295472,0
2011-01-25,9.3424,9.3593,9.1706,9.3249,3831041,0
2011-01-26,9.3424,9.47,9.2907,9.4006,5410255,0
2011-01-27,9.4254,9.565,9.3681,9.4789,5518685,0
2011-01-28,9.4967,9.607,9.1618,9.1791,6396718,0
2011-01-31,9.1985,9.3563,9.0945,9.1541,8485406,0
2011-02-01,9.2388,9.3327,9.0848,9.2907,4358210,0
2011-02-02,9.229,9.47,9.213,9.3681,3677955,0
2011-02-03,9.3838,10.035,9.3838,10.035,18361745,0
2011-02-04,9.982,10.248,9.94,10.061,8996829,0
2011-02-07,10.068,10.093,9.848,10.035,6326047,0
2011-02-08,10.053,10.239,9.974,10.231,7204576,0
2011-02-09,10.164,10.231,10.044,10.053,8135223,0
2011-02-10,10.027,10.319,10.01,10.155,6453833,0
2011-02-11,10.445,10.616,10.319,10.541,7635483,0
2011-02-14,10.548,10.616,10.427,10.533,5592453,0
2011-02-15,10.498,10.744,10.445,10.591,7985624,0
2011-02-16,10.616,10.669,10.523,10.669,4561871,0
2011-02-17,10.608,10.762,10.565,10.744,3678458,0
2011-02-18,10.727,10.823,10.661,10.823,3983559,0
2011-02-22,10.633,10.713,10.174,10.189,8530280,0
2011-02-23,10.174,10.284,9.762,9.864,8926249,0
2011-02-24,9.864,10.061,9.729,9.95,9213513,0
2011-02-25,10.975,11.045,10.591,10.762,16996573,0
2011-02-28,10.846,11.429,10.726,11.302,16688733,0
2011-03-01,11.329,11.354,10.722,10.796,18669007,0
2011-03-02,10.744,11.13,10.744,10.969,7319559,0
2011-03-03,11.122,11.32,11.097,11.149,6455115,0
2011-03-04,11.114,11.267,11.012,11.157,6665012,0
2011-03-07,11.207,11.267,10.917,10.993,9224629,0
2011-03-08,11.045,11.354,10.96,11.199,10862932,0
2011-03-09,11.114,11.345,10.975,11.19,10775794,0
2011-03-10,10.993,11.045,10.823,10.874,11614460,0
2011-03-11,10.815,10.993,10.779,10.882,7875497,0
2011-03-14,10.788,10.926,10.515,10.642,8865475,0
2011-03-15,10.266,10.455,10.248,10.319,12753025,0
2011-03-16,10.257,10.385,10.053,10.061,13801859,0
2011-03-17,10.313,10.374,10.234,10.294,8159993,0
2011-03-18,10.42,10.463,10.18,10.205,13826965,0
2011-03-21,10.403,10.463,10.37,10.411,4769353,0
2011-03-22,10.445,10.481,10.174,10.239,6680904,0
2011-03-23,10.214,10.231,10.061,10.18,14669265,0
2011-03-24,10.239,10.31,10.085,10.266,14615291,0
2011-03-25,10.266,10.445,10.257,10.361,23319491,0
2011-03-28,10.403,10.463,10.351,10.37,12996618,0
2011-03-29,10.37,10.403,10.275,10.361,8273115,0
2011-03-30,10.445,10.642,10.394,10.599,24198990,0
2011-03-31,10.561,10.806,10.51,10.761,12732866,0
2011-04-01,10.642,10.96,10.599,10.805,11256545,0
2011-04-04,10.849,10.951,10.762,10.815,7143727,0
2011-04-05,10.815,10.926,10.722,10.752,6089502,0
2011-04-06,10.823,10.882,10.565,10.624,7640578,0
2011-04-07,10.624,10.688,10.471,10.558,6714724,0
2011-04-08,10.616,10.642,10.266,10.361,7316270,0
2011-04-11,10.394,10.455,10.214,10.248,7683412,0
2011-04-12,10.176,10.26,10.028,10.216,8836269,0
2011-04-13,10.284,10.37,10.155,10.291,6555303,0
2011-04-14,10.223,10.284,10.093,10.239,6979806,0
2011-04-15,10.275,10.351,10.174,10.174,6578836,0
2011-04-18,10.001,10.093,9.855,10.053,6745609,0
2011-04-19,10.027,10.093,9.855,10.077,9395328,0
2011-04-20,10.266,10.266,10.061,10.112,10190499,0
2011-04-21,10.155,10.582,10.093,10.565,11045490,0
2011-04-25,10.541,10.599,10.471,10.489,5040455,0
2011-04-26,10.506,10.541,10.361,10.376,4599469,0
2011-04-27,10.42,10.735,10.231,10.633,16296352,0
2011-04-28,10.573,10.608,9.982,10.044,32522874,0
2011-04-29,10.047,10.126,9.863,10.062,15322737,0
2011-05-02,10.155,10.155,9.666,9.762,22421090,0
2011-05-03,9.753,9.865,9.649,9.802,16007251,0
2011-05-04,9.793,9.848,9.537,9.65,10564332,0
2011-05-05,9.588,9.77,9.52,9.606,7799907,0
2011-05-06,9.762,9.864,9.632,9.691,9374560,0
2011-05-09,9.729,9.802,9.504,9.556,9151519,0
2011-05-10,9.589,9.729,9.565,9.675,11704366,0
2011-05-11,9.682,9.736,9.4422,9.588,8488647,0
2011-05-12,9.589,9.82,9.4967,9.753,9034076,0
2011-05-13,9.778,9.958,9.743,9.898,11284275,0
2011-05-16,9.778,9.811,9.528,9.565,10333425,0
2011-05-17,9.504,9.607,9.4006,9.547,8699747,0
2011-05-18,9.565,10.035,9.556,10.027,13155870,0
2011-05-19,10.035,10.231,10.001,10.164,8635428,0
2011-05-20,10.191,10.322,10.054,10.182,9913335,0
2011-05-23,10.001,10.139,9.982,10.061,8428858,0
2011-05-24,10.068,10.093,9.829,9.88,6594094,0
2011-05-25,9.82,10.068,9.802,10.035,6327174,0
2011-05-26,9.974,10.197,9.916,10.093,6712322,0
2011-05-27,10.166,10.278,10.123,10.157,6366695,0
2011-05-31,10.236,10.264,10.126,10.211,5756519,0
2011-06-01,10.15,10.182,9.848,9.855,12992659,0
2011-06-02,9.839,9.993,9.802,9.848,12335034,0
2011-06-03,9.675,9.794,9.536,9.762,10050489,0
2011-06-06,9.743,9.829,9.606,9.631,7457231,0
2011-06-07,9.666,9.778,9.631,9.762,9229945,0
2011-06-08,9.736,9.778,9.588,9.623,14976651,0
2011-06-09,9.649,10.33,9.623,10.242,19068332,0
2011-06-10,10.207,10.207,9.873,9.898,11753879,0
2011-06-13,9.898,10.123,9.855,9.926,7263603,0
2011-06-14,10.07,10.157,9.976,10.123,4763570,0
2011-06-15,10.02,10.14,9.89,10.002,7578010,0
2011-06-16,9.942,9.96,9.7,9.83,6467649,0
2011-06-17,9.951,9.976,9.71,9.778,7678257,0
2011-06-20,9.743,9.959,9.623,9.855,4983156,0
2011-06-21,9.908,10.176,9.865,10.166,6972761,0
2011-06-22,10.114,10.225,10.002,10.002,5435255,0
2011-06-23,9.811,10.02,9.743,9.993,8928099,0
2011-06-24,9.993,10.07,9.855,9.865,8482645,0
2011-06-27,9.993,10.087,9.848,10.036,3988859,0
2011-06-28,10.095,10.458,10.078,10.398,9004306,0
2011-06-29,10.475,10.604,10.43,10.484,6519907,0
2011-06-30,10.544,10.859,10.51,10.761,9221105,0
2011-07-01,10.732,10.958,10.674,10.94,6470815,0
2011-07-05,10.914,11.077,10.88,10.973,8357075,0
2011-07-06,10.914,10.932,10.698,10.837,9753904,0
2011-07-07,10.992,11.112,10.905,11.052,6504280,0
2011-07-08,10.88,10.982,10.811,10.95,7205140,0
2011-07-11,10.709,10.82,10.604,10.638,9875655,0
2011-07-12,10.528,10.656,10.406,10.611,9310933,0
2011-07-13,10.749,10.802,10.406,10.467,10511713,0
2011-07-14,10.502,10.57,10.234,10.26,8547585,0
2011-07-15,10.374,10.467,10.242,10.43,7507651,0
2011-07-18,10.347,10.398,10.123,10.207,7432655,0
2011-07-19,10.455,10.811,10.455,10.811,12142918,0
2011-07-20,10.863,10.863,10.604,10.638,4265629,0
2011-07-21,10.732,10.802,10.638,10.709,6993943,0
2011-07-22,10.74,10.932,10.692,10.895,4909398,0
2011-07-25,10.709,10.82,10.709,10.784,10991330,0
2011-07-26,10.757,10.801,10.627,10.748,5033375,0
2011-07-27,10.647,10.684,10.304,10.415,15354047,0
2011-07-28,9.501,9.501,8.4679,8.7192,48460954,0
2011-07-29,8.4123,8.6044,7.9321,8.4475,24168434,0
2011-08-01,8.556,8.6591,8.1254,8.2372,24741919,0
2011-08-02,8.1816,8.3553,7.7823,7.7823,24176017,0
2011-08-03,7.8155,8.1254,7.6519,8.0737,18403349,0
2011-08-04,7.8691,7.8779,7.5136,7.5221,16314527,0
2011-08-05,7.6692,7.6692,6.886,7.2043,27020512,0
2011-08-08,6.9205,7.0238,6.4469,6.4469,16638511,0
2011-08-09,6.5676,7.015,6.4556,7.015,17162238,0
2011-08-10,6.7742,6.9978,6.6706,6.7912,19754428,0
2011-08-11,6.8946,7.4627,6.8601,7.3422,25842685,0
2011-08-12,7.4109,7.5144,7.2472,7.437,16015685,0
2011-08-15,7.5144,7.678,7.437,7.6605,10580428,0
2011-08-16,7.6519,7.6519,7.4799,7.566,9648774,0
2011-08-17,7.6605,7.7467,7.3422,7.4109,6287266,0
2011-08-18,7.1701,7.1701,6.6795,6.7568,12045393,0
2011-08-19,6.7067,6.9407,6.5852,6.6632,12441125,0
2011-08-22,6.8515,6.886,6.5676,6.6965,8859121,0
2011-08-23,6.7483,7.1788,6.6965,7.1355,11678878,0
2011-08-24,7.0667,7.1958,7.0063,7.0839,10144527,0
2011-08-25,7.1443,7.1701,6.8429,6.8688,15185708,0
2011-08-26,6.8104,7.1403,6.6805,6.9582,18289030,0
2011-08-29,7.0667,7.4627,7.0667,7.4542,14417765,0
2011-08-30,7.4092,7.5483,7.305,7.4612,6997551,0
2011-08-31,7.5302,7.6263,7.3378,7.4252,6452682,0
2011-09-01,7.4438,7.4612,7.0103,7.0709,10804048,0
2011-09-02,6.8487,6.945,6.709,6.7527,7372554,0
2011-09-06,6.4549,6.6196,6.4203,6.5331,9819673,0
2011-09-07,6.6287,6.9495,6.5852,6.9407,7571051,0
2011-09-08,6.8798,6.9582,6.6805,6.7239,10599404,0
2011-09-09,6.6371,6.6546,6.4378,6.4982,8656880,0
2011-09-12,6.3508,6.481,6.2641,6.4636,10885427,0
2011-09-13,6.4897,6.6632,6.4636,6.6287,8161444,0
2011-09-14,6.6892,6.8888,6.5936,6.8021,10411141,0
2011-09-15,6.8626,6.9754,6.8282,6.9063,10826666,0
2011-09-16,6.9407,7.0449,6.8453,6.9063,9894552,0
2011-09-19,6.7067,6.7239,6.4636,6.5156,13596281,0
2011-09-20,6.5679,7.2532,6.5679,7.0536,21059080,0
2011-09-21,6.9929,7.0449,6.6458,6.6546,17571021,0
2011-09-22,6.3595,6.5504,6.1512,6.2814,14608497,0
2011-09-23,6.2296,6.3508,6.1686,6.2814,12451105,0
2011-09-26,6.3682,6.4725,6.047,6.4636,12433154,0
2011-09-27,6.6719,6.9669,6.6719,6.8626,10984233,0
2011-09-28,6.8626,6.8971,6.2728,6.3076,12059029,0
2011-09-29,6.4636,6.5589,6.2728,6.4289,8736716,0
2011-09-30,6.279,6.3845,6.1648,6.2439,9531462,0
2011-10-03,6.186,6.2555,6.0124,6.0297,20309324,0
2011-10-04,5.8477,6.4725,5.8388,6.4636,12221738,0
2011-10-05,6.481,6.6546,6.3337,6.6025,10918617,0
2011-10-06,6.5679,6.8194,6.3941,6.7588,10504434,0
2011-10-07,6.8194,6.8798,6.4636,6.5936,8482553,0
2011-10-10,6.7759,6.9495,6.6805,6.8104,5523420,0
2011-10-11,6.7674,7.0362,6.6892,6.9754,6425558,0
2011-10-12,7.0622,7.2097,7.0276,7.123,5881137,0
2011-10-13,7.0536,7.0536,6.7324,6.8453,11689278,0
2011-10-14,6.9841,7.0362,6.7932,6.9495,8221316,0
2011-10-17,6.6025,6.8021,6.4289,6.4549,16287683,0
2011-10-18,6.4725,7.0015,6.3768,6.9322,21951357,0
2011-10-19,6.8971,7.1318,6.7848,6.9929,9264783,0
2011-10-20,7.0362,7.2792,6.9063,7.2013,9007192,0
2011-10-21,7.3225,7.4875,7.1403,7.314,7856072,0
2011-10-24,7.3748,7.6869,7.3225,7.5914,6428680,0
2011-10-25,7.5389,7.5389,7.2682,7.2768,6572889,0
2011-10-26,7.4008,7.5221,7.236,7.4612,6962668,0
2011-10-27,7.7475,7.8347,7.6003,7.7389,18049419,0
2011-10-28,8.8582,9.11,8.4939,8.6064,28229655,0
2011-10-31,8.5536,8.5536,8.2198,8.2287,12096105,0
2011-11-01,7.801,8.194,7.7398,7.8096,17268291,0
2011-11-02,7.9646,8.1902,7.9125,8.1122,8471938,0
2011-11-03,8.2027,8.4559,7.9756,8.4297,11188712,0
2011-11-04,8.2816,8.4912,8.2639,8.3949,8156877,0
2011-11-07,8.3984,8.4849,8.3031,8.4157,7723656,0
2011-11-08,8.5023,8.5199,8.2508,8.4245,7352754,0
2011-11-09,8.1505,8.2639,7.9756,8.0629,11844048,0
2011-11-10,8.194,8.2639,8.0017,8.0893,8119428,0
2011-11-11,8.2467,8.3688,8.2027,8.3075,5868137,0
2011-11-14,8.225,8.3031,8.0687,8.1816,4284956,0
2011-11-15,8.1381,8.2508,8.008,8.1727,5031435,0
2011-11-16,8.0773,8.3376,8.0427,8.1642,8493072,0
2011-11-17,8.1207,8.1902,7.9125,7.9821,6565383,0
2011-11-18,8.0456,8.0456,7.7658,7.7748,6724398,0
2011-11-21,7.5738,7.7398,7.5477,7.6963,5617091,0
2011-11-22,7.6873,7.7658,7.5302,7.5911,4820703,0
2011-11-23,7.4343,7.5037,7.2157,7.2157,6390561,0
2011-11-25,7.1809,7.4426,7.172,7.2943,3336571,0
2011-11-28,7.6524,7.8185,7.5562,7.6263,8005140,0
2011-11-29,7.6697,7.8622,7.6176,7.7221,6081975,0
2011-11-30,8.1175,8.2323,7.9673,8.197,8835184,0
2011-12-01,8.1591,8.4123,8.0979,8.3165,7478282,0
2011-12-02,8.4559,8.4912,8.3075,8.3337,6345775,0
2011-12-05,8.4651,8.7356,8.4651,8.5262,10735808,0
2011-12-06,8.5262,8.5521,8.3075,8.4123,4907987,0
2011-12-07,8.3599,8.4996,8.1765,8.4212,5195675,0
2011-12-08,8.3599,8.4912,8.0542,8.0893,6309378,0
2011-12-09,8.1329,8.4475,8.1153,8.3688,3981258,0
2011-12-12,8.2467,8.2901,8.019,8.2639,9789786,0
2011-12-13,8.3337,8.3949,8.0629,8.1416,6315173,0
2011-12-14,8.0017,8.0629,7.7136,7.7748,7496140,0
2011-12-15,7.9321,8.0456,7.8622,7.9405,5253461,0
2011-12-16,8.019,8.0805,7.8798,7.9405,9438280,0
2011-12-19,7.9931,8.0283,7.836,7.8882,5552600,0
2011-12-20,8.0805,8.2901,8.0017,8.194,7471516,0
2011-12-21,8.2551,8.2724,7.9582,8.2201,6962455,0
2011-12-22,8.2201,8.3599,8.1851,8.3165,3523716,0
2011-12-23,8.4037,8.4651,8.299,8.4651,2359286,0
2011-12-27,8.3863,8.6219,8.3863,8.4651,3363232,0
2011-12-28,8.4912,8.4996,8.2467,8.2724,3183226,0
2011-12-29,8.351,8.5086,8.2639,8.4651,2571830,0
2011-12-30,8.5064,8.5417,8.4092,8.4975,3802898,0
2012-01-03,8.7183,8.937,8.683,8.8751,11544573,0
2012-01-04,8.8315,8.9292,8.7356,8.8843,6924269,0
2012-01-05,8.8572,9.0411,8.7792,8.9635,6445949,0
2012-01-06,8.9456,9.1119,8.9199,9.0226,4727063,0
2012-01-09,9.0856,9.1985,9.0226,9.1033,7406407,0
2012-01-10,9.1985,9.2766,9.0945,9.2495,7651939,0
2012-01-11,9.2169,9.2416,8.9887,9.1368,11311655,0
2012-01-12,9.1726,9.2766,9.1206,9.2495,9963047,0
2012-01-13,9.1726,9.2591,9.0772,9.1985,7426280,0
2012-01-17,9.318,9.4055,9.2819,9.3356,7550758,0
2012-01-18,9.3132,9.4333,9.1541,9.2495,9699685,0
2012-01-19,9.2591,9.3662,9.1985,9.321,8309787,0
2012-01-20,9.3563,9.3662,9.1292,9.1898,6310238,0
2012-01-23,9.1821,9.2416,9.0226,9.1292,5101547,0
2012-01-24,8.8396,9.1726,8.8224,9.1206,6897875,0
2012-01-25,9.1119,9.207,8.972,9.1541,5589834,0
2012-01-26,9.207,9.2262,8.8935,8.954,8632443,0
2012-01-27,8.9102,9.0496,8.8935,8.9102,5902798,0
2012-01-30,8.8315,9.1898,8.7877,9.1292,7804546,0
2012-01-31,9.2034,9.318,8.9756,9.0274,7052288,0
2012-02-01,9.1119,9.2766,9.0856,9.2416,6464630,0
2012-02-02,9.3385,9.3475,9.1821,9.2495,5265680,0
2012-02-03,9.3819,9.4967,9.3385,9.4878,4351370,0
2012-02-06,9.4075,9.521,9.376,9.504,3593940,0
2012-02-07,9.4581,9.565,9.3956,9.4937,3295862,0
2012-02-08,9.4759,9.555,9.3534,9.4759,4262340,0
2012-02-09,9.4858,9.502,9.3444,9.4402,5965647,0
2012-02-10,9.3385,9.4075,9.2858,9.376,4628020,0
2012-02-13,9.47,9.521,9.3563,9.3908,10145297,0
2012-02-14,9.4075,9.4254,9.2591,9.3475,6022058,0
2012-02-15,9.4254,9.539,9.3662,9.4432,6815339,0
2012-02-16,9.4789,9.558,9.3385,9.548,4281615,0
2012-02-17,9.59,9.607,9.4124,9.4581,4739100,0
2012-02-21,9.4967,9.567,9.461,9.539,4162556,0
2012-02-22,9.4858,9.598,9.4303,9.4581,3690554,0
2012-02-23,9.4333,9.715,9.3986,9.529,9419895,0
2012-02-24,9.758,10.195,9.607,10.153,18919708,0
2012-02-27,10.126,10.376,10.08,10.318,10172887,0
2012-02-28,10.311,10.32,10.161,10.247,9134598,0
2012-02-29,10.254,10.387,10.194,10.236,7672531,0
2012-03-01,10.276,10.311,10.161,10.171,8419968,0
2012-03-02,10.238,10.311,10.071,10.108,6239584,0
2012-03-05,10.108,10.221,10.098,10.203,4437605,0
2012-03-06,10.098,10.153,9.95,9.95,8343270,0
2012-03-07,10.021,10.161,9.993,10.03,4908435,0
2012-03-08,10.108,10.354,10.108,10.336,6169188,0
2012-03-09,10.354,10.424,10.203,10.363,5200307,0
2012-03-12,10.32,10.46,10.32,10.388,4164504,0
2012-03-13,10.441,10.539,10.363,10.512,6444303,0
2012-03-14,10.486,10.512,10.328,10.431,7105408,0
2012-03-15,10.424,10.431,10.311,10.388,5549557,0
2012-03-16,10.415,10.431,10.301,10.363,6952586,0
2012-03-19,10.388,10.512,10.311,10.505,5216102,0
2012-03-20,10.406,10.431,10.18,10.221,9238243,0
2012-03-21,10.238,10.276,10.108,10.117,9870047,0
2012-03-22,10.03,10.144,9.976,10.03,7844060,0
2012-03-23,10.063,10.346,9.888,9.984,9765661,0
2012-03-26,10.153,10.171,10.063,10.117,6728673,0
2012-03-27,10.153,10.276,10.144,10.238,8645210,0
2012-03-28,10.187,10.257,10.03,10.117,6149475,0
2012-03-29,10.089,10.089,9.888,9.976,5393887,0
2012-03-30,9.999,10.044,9.663,10.017,12819654,0
2012-04-02,9.932,9.984,9.774,9.799,10651289,0
2012-04-03,9.758,9.906,9.66,9.74,10390042,0
2012-04-04,9.615,9.685,9.536,9.633,5636844,0
2012-04-05,9.615,9.714,9.573,9.642,2890946,0
2012-04-09,9.3956,9.502,9.3632,9.4581,11036292,0
2012-04-10,9.4224,9.565,9.2388,9.2465,10726779,0
2012-04-11,9.3878,9.4402,9.2917,9.4055,5918917,0
2012-04-12,9.615,9.732,9.52,9.66,5703385,0
2012-04-13,9.615,9.66,9.4491,9.468,7570387,0
2012-04-16,9.565,9.581,9.3632,9.4581,6541971,0
2012-04-17,9.549,9.708,9.46,9.654,7786784,0
2012-04-18,9.607,9.607,9.468,9.502,4521106,0
2012-04-19,9.4759,9.555,9.38,9.536,7417352,0
2012-04-20,9.59,9.633,9.502,9.546,4001786,0
2012-04-23,9.4402,9.468,9.3534,9.4055,4250882,0
2012-04-24,9.3878,9.59,9.3878,9.555,7200638,0
2012-04-25,9.651,9.774,9.615,9.758,8127791,0
2012-04-26,10.108,10.441,10.012,10.328,16442896,0
2012-04-27,10.336,10.354,10.153,10.301,10170172,0
2012-04-30,10.29,10.423,10.227,10.372,10751449,0
2012-05-01,10.377,10.689,10.352,10.504,9513717,0
2012-05-02,10.441,10.469,10.284,10.45,6598646,0
2012-05-03,10.459,10.494,10.29,10.327,5573574,0
2012-05-04,10.221,10.284,10.048,10.098,4379704,0
2012-05-07,10.03,10.171,10.021,10.048,5475681,0
2012-05-08,9.932,9.967,9.74,9.871,12736805,0
2012-05-09,9.698,10.061,9.698,9.989,5968028,0
2012-05-10,10.095,10.282,10.026,10.219,7706691,0
2012-05-11,10.117,10.354,10.098,10.187,6635893,0
2012-05-14,10.021,10.08,9.888,10.003,4960924,0
2012-05-15,9.95,10.048,9.853,9.906,5673215,0
2012-05-16,9.906,10.012,9.774,9.783,5690966,0
2012-05-17,9.783,9.79,9.546,9.555,4844676,0
2012-05-18,9.633,9.695,9.4055,9.4402,7265974,0
2012-05-21,9.187,9.4124,9.0274,9.4055,13179504,0
2012-05-22,9.4224,9.502,9.3534,9.4124,7997930,0
2012-05-23,9.3534,9.4858,9.2552,9.4581,7178200,0
2012-05-24,9.4759,9.511,9.372,9.4759,3628434,0
2012-05-25,9.4878,9.504,9.3888,9.4323,4743028,0
2012-05-29,9.511,9.695,9.4759,9.651,6111126,0
2012-05-30,9.546,9.546,9.3534,9.3878,5060315,0
2012-05-31,9.3454,9.374,9.098,9.1244,8580166,0
2012-06-01,8.9662,9.0177,8.7792,8.8415,7098170,0
2012-06-04,8.8415,8.9132,8.674,8.7982,6293047,0
2012-06-05,8.7546,9.098,8.7448,9.098,9706492,0
2012-06-06,9.1511,9.47,9.063,9.4422,10486759,0
2012-06-07,9.584,9.654,9.3976,9.4144,6760852,0
2012-06-08,9.4065,9.584,9.2388,9.576,5427507,0
2012-06-11,9.619,9.663,9.3888,9.3976,7152193,0
2012-06-12,9.4323,9.584,9.3277,9.539,4834278,0
2012-06-13,9.4967,9.504,9.133,9.1417,8283201,0
2012-06-14,9.1946,9.2222,9.0177,9.133,10747288,0
2012-06-15,9.098,9.2838,9.063,9.2746,7508423,0
2012-06-18,9.23,9.2475,9.0895,9.188,5371164,0
2012-06-19,9.23,9.4144,9.23,9.374,5398912,0
2012-06-20,9.3642,9.529,9.2746,9.514,6275477,0
2012-06-21,9.522,9.529,9.16,9.1781,6285377,0
2012-06-22,9.2222,9.2475,9.0895,9.1167,10446380,0
2012-06-25,8.9989,9.063,8.8499,8.9311,6444583,0
2012-06-26,8.9399,9.1417,8.9311,9.098,4923023,0
2012-06-27,9.1167,9.319,9.0811,9.2746,4216522,0
2012-06-28,9.1781,9.2562,9.0811,9.23,4002767,0
2012-06-29,9.47,9.619,9.3888,9.584,8554803,0
2012-07-02,9.61,9.752,9.558,9.752,6386562,0
2012-07-03,9.735,10.069,9.727,10.053,4840667,0
2012-07-05,9.98,10.017,9.794,9.858,4651153,0
2012-07-06,9.718,9.77,9.4967,9.584,5205283,0
2012-07-09,9.539,9.592,9.3976,9.4244,4345923,0
2012-07-10,9.4878,9.592,9.2562,9.319,4261512,0
2012-07-11,9.319,9.3366,9.133,9.2044,6177691,0
2012-07-12,9.1511,9.3454,9.1167,9.2838,8221425,0
2012-07-13,9.3014,9.46,9.3014,9.4521,6671420,0
2012-07-16,9.4144,9.727,9.3976,9.708,8028138,0
2012-07-17,9.794,10.309,9.786,10.184,17559315,0
2012-07-18,10.151,10.274,10.053,10.158,9486784,0
2012-07-19,10.201,10.643,10.141,10.21,12439462,0
2012-07-20,10.21,10.396,10.168,10.236,7706239,0
2012-07-23,10.034,10.168,9.937,10.017,8103218,0
2012-07-24,10.009,10.105,9.786,9.876,7263104,0
2012-07-25,9.902,10.017,9.689,9.708,11416892,0
2012-07-26,8.9989,9.0265,7.985,8.7448,36546346,0
2012-07-27,8.8499,8.9662,8.6828,8.9399,14956536,0
2012-07-30,8.9132,8.9224,8.5417,8.7004,11530353,0
2012-07-31,8.7004,8.8057,8.6386,8.7183,9062009,0
2012-08-01,8.6918,8.7356,8.515,8.6386,12185087,0
2012-08-02,8.5064,8.7356,8.48,8.5503,7150987,0
2012-08-03,8.674,9.762,8.674,9.689,45788183,0
2012-08-06,8.6918,9.063,8.5769,8.9311,16950007,0
2012-08-07,9.0084,9.23,9.0084,9.213,9815438,0
2012-08-08,9.1686,9.2838,9.098,9.1511,7241490,0
2012-08-09,9.381,9.568,9.3102,9.522,10463405,0
2012-08-10,9.4521,9.61,9.374,9.4878,6591973,0
2012-08-13,9.47,9.47,9.23,9.3976,5562309,0
2012-08-14,9.47,9.529,9.3454,9.381,4753034,0
2012-08-15,9.3454,9.4779,9.3366,9.47,4468600,0
2012-08-16,9.514,9.841,9.4779,9.786,7696752,0
2012-08-17,9.778,10.017,9.718,9.956,8305707,0
2012-08-20,9.946,10.069,9.841,10.034,9710441,0
2012-08-21,10.053,10.299,9.999,10.105,12262593,0
2012-08-22,10.069,10.105,9.628,9.77,13142140,0
2012-08-23,9.77,9.841,9.558,9.592,7867330,0
2012-08-24,9.584,9.673,9.522,9.549,6345945,0
2012-08-27,9.592,9.663,9.47,9.504,4889411,0
2012-08-28,9.4967,9.529,9.381,9.4065,6372922,0
2012-08-29,9.4323,9.4967,9.3888,9.4521,4772269,0
2012-08-30,9.3553,9.4144,9.265,9.3888,6338990,0
2012-08-31,9.46,9.4878,9.3277,9.3976,3717322,0
2012-09-04,9.4144,9.664,9.38,9.514,5272596,0
2012-09-05,9.55,9.638,9.47,9.55,5273365,0
2012-09-06,9.647,9.851,9.63,9.781,5726541,0
2012-09-07,9.754,9.861,9.585,9.754,6091330,0
2012-09-10,9.691,9.993,9.656,9.843,4704500,0
2012-09-11,9.781,9.993,9.781,9.958,5242685,0
2012-09-12,10.03,10.323,10.012,10.295,12172095,0
2012-09-13,10.288,10.51,10.173,10.427,9510679,0
2012-09-14,10.492,10.606,10.323,10.348,12196924,0
2012-09-17,10.34,10.518,10.305,10.358,6382197,0
2012-09-18,10.358,10.383,10.119,10.224,8462163,0
2012-09-19,10.198,10.446,10.198,10.375,6039708,0
2012-09-20,10.295,10.383,10.137,10.315,6508877,0
2012-09-21,10.383,10.545,10.269,10.288,7509247,0
2012-09-24,10.269,10.305,10.089,10.163,4774152,0
2012-09-25,10.224,10.26,9.983,9.993,4676464,0
2012-09-26,10.003,10.03,9.805,9.834,4962304,0
2012-09-27,9.905,9.966,9.729,9.895,6239838,0
2012-09-28,9.861,9.915,9.71,9.879,7131486,0
2012-10-01,9.887,10.137,9.851,9.851,6053770,0
2012-10-02,9.879,10.064,9.869,9.95,6921892,0
2012-10-03,9.993,10.146,9.94,10.048,3562148,0
2012-10-04,10.089,10.198,9.966,10.119,5978601,0
2012-10-05,10.173,10.323,10.119,10.189,5669638,0
2012-10-08,10.146,10.279,10.081,10.154,3480222,0
2012-10-09,10.375,10.456,10.189,10.189,7376562,0
2012-10-10,10.189,10.198,9.983,10.021,5606817,0
2012-10-11,10.099,10.18,10.03,10.048,4101521,0
2012-10-12,10.072,10.128,9.905,10.003,2719690,0
2012-10-15,9.993,10.198,9.966,10.173,2994540,0
2012-10-16,10.173,10.18,10.038,10.064,7124873,0
2012-10-17,10.03,10.081,9.754,9.781,10845994,0
2012-10-18,9.764,9.94,9.729,9.861,7990242,0
2012-10-19,9.834,9.905,9.638,9.681,7165681,0
2012-10-22,9.664,9.745,9.569,9.674,3991611,0
2012-10-23,9.53,9.691,9.4333,9.664,7299387,0
2012-10-24,9.691,9.737,9.603,9.611,6371113,0
2012-10-25,9.647,9.656,9.2034,9.374,13347736,0
2012-10-26,8.9102,9.2829,8.8111,9.1407,17309704,0
2012-10-31,9.1502,9.3102,8.9199,8.9729,10267174,0
2012-11-01,8.9729,9.264,8.8833,9.1149,11983771,0
2012-11-02,9.1936,9.2552,8.8111,8.8111,9262643,0
2012-11-05,8.8111,8.954,8.785,8.937,6476454,0
2012-11-06,8.9282,9.0695,8.8298,9.0427,10149273,0
2012-11-07,8.9456,9.0149,8.8471,8.8925,5803019,0
2012-11-08,8.8925,8.9804,8.7321,8.7412,9475490,0
2012-11-09,8.7143,8.9199,8.6611,8.8471,4589437,0
2012-11-12,8.8563,8.9804,8.8111,8.8298,4720824,0
2012-11-13,8.7674,8.8111,8.6611,8.6699,6477084,0
2012-11-14,8.8377,8.954,8.4659,8.4746,10403842,0
2012-11-15,8.4924,8.5278,8.3413,8.3945,15078869,0
2012-11-16,8.3858,8.5456,8.3324,8.519,8006394,0
2012-11-19,8.6435,8.8111,8.5811,8.8028,7635030,0
2012-11-20,8.7591,8.9804,8.6699,8.7941,9166120,0
2012-11-21,8.8028,8.8925,8.7941,8.8563,4493455,0
2012-11-23,8.9282,9.1676,8.8563,9.1676,3334538,0
2012-11-26,9.0961,9.1676,9.0065,9.0885,5150640,0
2012-11-27,9.2465,9.3102,9.1234,9.1234,9223070,0
2012-11-28,9.0885,9.3642,9.061,9.3269,7488214,0
2012-11-29,9.3642,9.612,9.2917,9.578,10644189,0
2012-11-30,9.578,9.731,9.524,9.667,7239614,0
2012-12-03,9.675,9.722,9.47,9.4898,7337981,0
2012-12-04,9.515,9.586,9.3898,9.57,6035824,0
2012-12-05,9.578,9.757,9.515,9.739,5550827,0
2012-12-06,9.693,9.722,9.57,9.658,5208465,0
2012-12-07,9.693,9.712,9.551,9.631,4803853,0
2012-12-10,9.586,9.658,9.561,9.57,3671975,0
2012-12-11,9.622,9.873,9.561,9.846,7942679,0
2012-12-12,9.864,9.909,9.703,9.731,8781124,0
2012-12-13,9.712,9.783,9.561,9.639,5510563,0
2012-12-14,9.595,9.774,9.541,9.739,4508495,0
2012-12-17,9.757,9.846,9.739,9.799,7149217,0
2012-12-18,9.828,10.053,9.799,10.043,6135052,0
2012-12-19,10.007,10.168,9.873,10.016,6537194,0
2012-12-20,10.043,10.256,9.979,10.201,5436843,0
2012-12-21,10.068,10.068,9.89,9.96,8738003,0
2012-12-24,9.953,9.96,9.739,9.837,2455668,0
2012-12-26,9.864,9.873,9.722,9.739,2445438,0
2012-12-27,9.757,9.774,9.524,9.675,5559860,0
2012-12-28,9.612,9.757,9.578,9.631,3153644,0
2012-12-31,9.595,9.873,9.595,9.846,5390589,0
2013-01-02,10.068,10.39,10.06,10.39,14891777,0
2013-01-03,10.499,10.704,10.425,10.595,12931604,0
2013-01-04,10.586,10.586,10.355,10.508,5832708,0
2013-01-07,10.434,10.613,10.374,10.516,6569968,0
2013-01-08,10.499,10.508,10.311,10.374,6485169,0
2013-01-09,10.407,10.453,10.329,10.39,4207545,0
2013-01-10,10.443,10.516,10.38,10.489,3053477,0
2013-01-11,10.311,10.462,10.256,10.434,5863634,0
2013-01-14,10.434,10.489,10.365,10.489,3317888,0
2013-01-15,10.417,10.586,10.417,10.489,4226248,0
2013-01-16,10.453,10.489,10.301,10.434,3714087,0
2013-01-17,10.516,10.723,10.434,10.669,5248631,0
2013-01-18,10.714,10.755,10.613,10.669,5237696,0
2013-01-22,10.64,10.687,10.525,10.595,6098041,0
2013-01-23,10.569,10.737,10.535,10.729,5553162,0
2013-01-24,10.737,10.898,10.723,10.864,5387625,0
2013-01-25,10.928,10.945,10.838,10.873,3561517,0
2013-01-28,10.857,10.89,10.783,10.838,2956442,0
2013-01-29,10.847,10.882,10.774,10.829,5275058,0
2013-01-30,10.783,10.873,10.737,10.755,8479625,0
2013-01-31,10.746,10.89,10.714,10.82,3976972,0
2013-02-01,10.89,10.945,10.864,10.945,4284458,0
2013-02-04,10.847,10.928,10.746,10.746,4070991,0
2013-02-05,10.811,10.882,10.774,10.864,3327304,0
2013-02-06,10.811,10.945,10.811,10.918,4302854,0
2013-02-07,10.89,10.918,10.64,10.791,4959459,0
2013-02-08,10.838,10.898,10.811,10.864,6375264,0
2013-02-11,10.864,10.908,10.838,10.857,2967384,0
2013-02-12,10.89,11.212,10.864,10.935,9708819,0
2013-02-13,10.998,11.132,10.954,11.078,5821877,0
2013-02-14,11.034,11.176,11.034,11.159,3563215,0
2013-02-15,11.123,11.329,11.114,11.232,4269998,0
2013-02-19,11.184,11.302,11.159,11.24,4003438,0
2013-02-20,11.232,11.275,11.132,11.151,6924574,0
2013-02-21,11.114,11.176,10.838,10.945,7110585,0
2013-02-22,10.963,11.391,10.723,11.24,14263456,0
2013-02-25,11.329,11.383,11.017,11.025,5917145,0
2013-02-26,11.069,11.159,10.898,11.097,7020070,0
2013-02-27,11.123,11.365,11.114,11.347,7026186,0
2013-02-28,11.347,11.517,11.312,11.417,9154831,0
2013-03-01,11.347,11.453,11.265,11.425,6841760,0
2013-03-04,11.365,11.473,11.302,11.463,2899140,0
2013-03-05,11.517,11.642,11.482,11.56,4008149,0
2013-03-06,11.588,11.596,11.365,11.473,3232898,0
2013-03-07,11.458,11.718,11.449,11.692,5524925,0
2013-03-08,11.726,11.79,11.574,11.773,5314565,0
2013-03-11,11.736,11.799,11.665,11.765,3355644,0
2013-03-12,11.756,11.773,11.657,11.709,4377719,0
2013-03-13,11.756,12.106,11.726,12.024,7991816,0
2013-03-14,12.052,12.07,11.891,12.024,3772127,0
2013-03-15,12.043,12.096,11.891,11.961,9024538,0
2013-03-18,11.782,11.926,11.692,11.79,4456020,0
2013-03-19,11.852,11.861,11.537,11.638,7266275,0
2013-03-20,11.709,11.808,11.692,11.765,6148368,0
2013-03-21,11.692,11.782,11.565,11.638,5241522,0
2013-03-22,11.674,11.736,11.601,11.718,5490868,0
2013-03-25,11.773,11.808,11.529,11.665,6296947,0
2013-03-26,11.709,11.746,11.487,11.746,6990843,0
2013-03-27,11.657,11.765,11.547,11.718,6200368,0
2013-03-28,11.692,11.808,11.665,11.709,7272714,0
2013-04-01,11.709,11.709,11.468,11.601,5291718,0
2013-04-02,11.674,11.818,11.601,11.683,7601485,0
2013-04-03,11.718,11.773,11.565,11.62,4357869,0
2013-04-04,11.638,11.736,11.611,11.692,7562842,0
2013-04-05,11.574,11.852,11.529,11.843,5641355,0
2013-04-08,11.827,12.052,11.756,11.994,5376487,0
2013-04-09,11.988,12.043,11.881,11.979,4751713,0
2013-04-10,12.004,12.268,11.994,12.268,5464155,0
2013-04-11,12.277,12.311,12.141,12.26,4039076,0
2013-04-12,12.175,12.311,12.106,12.268,3001186,0
2013-04-15,12.203,12.222,11.574,11.657,8837852,0
2013-04-16,11.746,11.891,11.657,11.861,8631955,0
2013-04-17,11.773,11.799,11.629,11.726,5394196,0
2013-04-18,11.827,11.952,11.547,11.611,6562977,0
2013-04-19,12.043,12.213,11.818,12.106,12003679,0
2013-04-22,12.087,12.26,12.052,12.185,7633412,0
2013-04-23,12.251,12.592,12.222,12.481,10022893,0
2013-04-24,12.472,12.643,12.472,12.574,8714958,0
2013-04-25,12.608,12.895,12.518,12.751,8705631,0
2013-04-26,12.751,12.76,12.499,12.554,6112692,0
2013-04-29,12.518,12.574,12.365,12.365,4336377,0
2013-04-30,12.355,12.44,12.222,12.44,4207679,0
2013-05-01,12.355,12.421,12.194,12.203,3913555,0
2013-05-02,12.251,12.583,12.203,12.527,5992278,0
2013-05-03,12.583,12.708,12.574,12.627,3351761,0
2013-05-06,12.608,12.726,12.554,12.689,2493944,0
2013-05-07,12.743,13.003,12.734,13.003,5575359,0
2013-05-08,12.968,13.066,12.933,13.022,5298644,0
2013-05-09,13.022,13.264,12.994,13.257,5210366,0
2013-05-10,13.264,13.391,13.248,13.372,4658800,0
2013-05-13,13.353,13.399,13.248,13.353,3215124,0
2013-05-14,13.381,13.471,13.328,13.427,3336442,0
2013-05-15,13.391,13.419,13.281,13.391,5039063,0
2013-05-16,13.381,13.462,13.156,13.21,3009575,0
2013-05-17,13.239,13.3,13.112,13.281,4147723,0
2013-05-20,13.281,13.337,13.192,13.219,2428613,0
2013-05-21,13.21,13.29,13.057,13.075,4564516,0
2013-05-22,13.075,13.281,12.924,12.978,4189567,0
2013-05-23,12.823,13.022,12.77,12.877,3900282,0
2013-05-24,12.798,13.094,12.734,13.084,2928347,0
2013-05-28,13.257,13.353,13.173,13.192,3117190,0
2013-05-29,13.084,13.148,12.904,12.942,3012431,0
2013-05-30,12.958,13.04,12.914,12.978,2770565,0
2013-05-31,12.919,12.991,12.783,12.783,4724528,0
2013-06-03,12.789,12.789,12.49,12.726,4767415,0
2013-06-04,12.717,12.886,12.627,12.751,5086608,0
2013-06-05,12.729,12.729,12.349,12.484,4982685,0
2013-06-06,12.474,12.828,12.378,12.766,5206508,0
2013-06-07,12.802,13.27,12.802,13.246,4655164,0
2013-06-10,13.288,13.344,13.027,13.045,3658916,0
2013-06-11,12.865,13.101,12.802,12.954,4688604,0
2013-06-12,13.063,13.11,12.857,12.91,4730626,0
2013-06-13,12.91,13.362,12.875,13.288,4278873,0
2013-06-14,13.27,13.38,13.091,13.11,2892130,0
2013-06-17,13.208,13.352,13.137,13.227,2441224,0
2013-06-18,13.227,13.461,13.227,13.362,3151657,0
2013-06-19,13.362,13.433,13.171,13.171,3421935,0
2013-06-20,13.027,13.073,12.82,12.9,4544473,0
2013-06-21,13.027,13.119,12.82,12.891,8400701,0
2013-06-24,12.785,12.92,12.612,12.812,4346619,0
2013-06-25,12.947,13.027,12.82,12.938,4000306,0
2013-06-26,13.073,13.181,13.054,13.073,5248272,0
2013-06-27,13.208,13.298,13.128,13.237,3534266,0
2013-06-28,13.208,13.352,13.128,13.145,6005280,0
2013-07-01,13.255,13.371,13.198,13.288,2478992,0
2013-07-02,13.262,13.461,13.181,13.27,3047288,0
2013-07-03,13.19,13.497,13.19,13.433,2515222,0
2013-07-05,13.515,13.596,13.398,13.588,2377718,0
2013-07-08,13.65,13.83,13.623,13.777,3520373,0
2013-07-09,13.922,13.975,13.787,13.879,3503721,0
2013-07-10,13.83,13.948,13.767,13.93,2538012,0
2013-07-11,14.148,14.202,13.995,14.084,3439855,0
2013-07-12,14.065,14.202,14.065,14.193,3040055,0
2013-07-15,14.176,14.219,14.094,14.111,2906447,0
2013-07-16,14.167,14.264,13.975,14.13,4214005,0
2013-07-17,14.211,14.274,13.985,14.13,7532504,0
2013-07-18,14.13,14.428,14.111,14.264,6303415,0
2013-07-19,14.004,14.193,13.705,14.074,12306008,0
2013-07-22,14.167,14.303,13.957,14.13,7746119,0
2013-07-23,14.148,14.303,14.039,14.254,4132920,0
2013-07-24,14.312,14.365,14.167,14.238,3182962,0
2013-07-25,14.185,14.312,14.13,14.158,4286716,0
2013-07-26,14.094,14.347,14.014,14.338,3834695,0
2013-07-29,15.215,15.748,14.826,15.007,32384875,0
2013-07-30,15.024,15.205,15.015,15.151,15456935,0
2013-07-31,15.187,15.232,14.846,14.861,7790253,0
2013-08-01,14.99,15.116,14.846,14.907,7496601,0
2013-08-02,14.879,14.997,14.762,14.816,5069053,0
2013-08-05,14.762,14.941,14.692,14.752,2897435,0
2013-08-06,14.708,14.789,14.446,14.465,4072141,0
2013-08-07,14.437,14.536,14.338,14.418,4208164,0
2013-08-08,14.51,14.536,14.391,14.465,2738077,0
2013-08-09,14.418,14.654,14.418,14.572,3012764,0
2013-08-12,14.474,14.798,14.446,14.673,2949950,0
2013-08-13,14.663,14.772,14.536,14.546,2642998,0
2013-08-14,14.546,14.599,14.5,14.519,3221769,0
2013-08-15,14.4,14.492,14.303,14.303,4435665,0
2013-08-16,14.312,14.418,14.254,14.381,3523466,0
2013-08-19,15.086,15.086,14.284,14.321,3708533,0
2013-08-20,14.418,14.608,14.312,14.482,3173665,0
2013-08-21,14.456,14.572,14.338,14.356,2693915,0
2013-08-22,14.356,14.492,14.338,14.456,1747713,0
2013-08-23,14.456,14.482,14.408,14.465,2980512,0
2013-08-26,14.465,14.536,14.4,14.465,3991110,0
2013-08-27,14.303,14.418,14.148,14.148,2774961,0
2013-08-28,14.13,14.219,14.074,14.139,2876437,0
2013-08-29,14.134,14.634,14.089,14.424,4354623,0
2013-08-30,14.414,14.434,14.162,14.27,3582341,0
2013-09-03,14.489,14.715,14.462,14.56,3526622,0
2013-09-04,14.543,14.69,14.516,14.68,2792505,0
2013-09-05,14.634,14.815,14.634,14.652,2244210,0
2013-09-06,14.68,14.788,14.497,14.671,2248954,0
2013-09-09,14.698,14.879,14.662,14.796,2654596,0
2013-09-10,14.853,15.116,14.853,15.024,2108933,0
2013-09-11,15.015,15.316,15.015,15.307,3386015,0
2013-09-12,15.267,15.387,15.17,15.188,2477866,0
2013-09-13,15.251,15.316,15.141,15.307,2605749,0
2013-09-16,15.531,15.55,15.277,15.342,2688616,0
2013-09-17,15.342,15.46,15.267,15.361,2184402,0
2013-09-18,15.404,15.569,15.352,15.451,4396635,0
2013-09-19,15.54,15.924,15.516,15.897,8787632,0
2013-09-20,15.906,15.933,15.632,15.684,7076888,0
2013-09-23,15.613,15.651,15.352,15.497,5420886,0
2013-09-24,15.478,15.694,15.478,15.506,3813186,0
2013-09-25,15.488,15.694,15.432,15.524,2752987,0
2013-09-26,15.531,15.684,15.352,15.684,2858151,0
2013-09-27,15.632,15.742,15.531,15.569,3051104,0
2013-09-30,15.432,15.642,15.361,15.596,2993591,0
2013-10-01,15.277,15.66,15.277,15.569,3280222,0
2013-10-02,15.478,15.569,15.37,15.531,3898634,0
2013-10-03,15.468,15.506,15.197,15.277,4682960,0
2013-10-04,15.324,15.478,15.297,15.423,2779948,0
2013-10-07,15.287,15.316,15.188,15.197,2412877,0
2013-10-08,15.225,15.232,14.97,15.041,4808670,0
2013-10-09,15.051,15.086,14.77,14.888,5254687,0
2013-10-10,15.015,15.188,14.99,15.141,5624994,0
2013-10-11,15.232,15.378,15.132,15.37,4081897,0
2013-10-14,15.267,15.387,15.033,15.37,6990181,0
2013-10-15,15.478,15.642,15.242,15.307,7922784,0
2013-10-16,15.378,15.451,15.179,15.441,5536803,0
2013-10-17,15.378,15.423,15.179,15.332,9027007,0
2013-10-18,14.662,14.906,14.362,14.56,24184463,0
2013-10-21,14.579,14.579,14.153,14.362,13988521,0
2013-10-22,14.379,14.405,14.18,14.224,10925640,0
2013-10-23,14.19,14.234,13.9,13.979,11714299,0
2013-10-24,14.028,14.525,13.872,14.443,18786892,0
2013-10-25,14.424,14.77,14.388,14.662,13002066,0
2013-10-28,14.615,14.879,14.605,14.835,7871847,0
2013-10-29,14.835,15.151,14.788,15.086,12242371,0
2013-10-30,15.079,15.16,14.98,15.086,6630381,0
2013-10-31,15.079,15.316,14.997,15.251,7398477,0
2013-11-01,15.251,15.413,15.242,15.352,5663944,0
2013-11-04,15.404,15.432,15.287,15.332,4166780,0
2013-11-05,15.324,15.332,15.16,15.197,5107730,0
2013-11-06,15.297,15.524,15.277,15.432,5923099,0
2013-11-07,15.478,15.578,15.151,15.16,5623766,0
2013-11-08,15.197,15.404,15.141,15.378,3737393,0
2013-11-11,15.413,15.432,15.316,15.378,2642962,0
2013-11-12,15.378,15.451,15.267,15.297,3140645,0
2013-11-13,15.197,15.478,15.141,15.468,4014388,0
2013-11-14,15.488,15.723,15.451,15.684,5050412,0
2013-11-15,15.297,15.604,15.287,15.387,7584745,0
2013-11-18,15.46,15.66,15.413,15.478,4482259,0
2013-11-19,15.441,15.67,15.423,15.46,4849933,0
2013-11-20,15.468,15.587,15.37,15.396,3312284,0
2013-11-21,15.468,15.704,15.404,15.704,3590019,0
2013-11-22,15.742,15.924,15.704,15.742,4695656,0
2013-11-25,15.752,15.787,15.488,15.506,4643572,0
2013-11-26,15.516,15.761,15.488,15.684,4508437,0
2013-11-27,15.765,15.939,15.718,15.845,4124951,0
2013-11-29,15.801,15.973,15.765,15.864,1602318,0
2013-12-02,15.874,15.92,15.682,15.709,3510920,0
2013-12-03,15.757,15.757,15.427,15.463,4789129,0
2013-12-04,15.363,15.637,15.244,15.491,6032262,0
2013-12-05,15.482,15.491,15.261,15.29,4884105,0
2013-12-06,15.38,15.472,15.3,15.39,4042131,0
2013-12-09,15.445,15.609,15.39,15.601,3883129,0
2013-12-10,15.573,15.783,15.526,15.554,3979276,0
2013-12-11,15.554,15.573,15.261,15.28,3502287,0
2013-12-12,15.227,15.39,15.199,15.208,3241020,0
2013-12-13,15.227,15.328,15.034,15.043,3970005,0
2013-12-16,15.088,15.199,14.982,14.982,4448359,0
2013-12-17,14.982,15.118,14.87,14.924,4245962,0
2013-12-18,14.972,15.355,14.861,15.336,4342510,0
2013-12-19,15.346,15.491,15.254,15.3,3486737,0
2013-12-20,15.363,15.472,15.29,15.407,6548031,0
2013-12-23,15.526,15.544,15.318,15.501,4208401,0
2013-12-24,15.463,15.673,15.463,15.673,938717,0
2013-12-26,15.647,15.818,15.637,15.801,2538581,0
2013-12-27,15.903,15.948,15.792,15.883,1944062,0
2013-12-30,15.845,16.057,15.836,16.017,2776635,0
2013-12-31,16.047,16.238,16.01,16.137,4026053,0
2014-01-02,16.047,16.113,15.929,16.047,3551415,0
2014-01-03,16.104,16.137,16.047,16.065,2670211,0
2014-01-06,16.147,16.147,15.783,15.836,3934689,0
2014-01-07,15.911,16.017,15.845,15.956,3401046,0
2014-01-08,15.92,15.991,15.774,15.973,5064947,0
2014-01-09,15.982,16.027,15.738,15.864,5856373,0
2014-01-10,15.911,16.085,15.845,16.075,4285440,0
2014-01-13,16.01,16.057,15.836,15.874,5351018,0
2014-01-14,15.903,16.182,15.845,16.173,4263279,0
2014-01-15,16.155,16.277,16.104,16.155,2815855,0
2014-01-16,16.113,16.137,15.948,15.991,3451057,0
2014-01-17,16.001,16.065,15.874,15.92,1736141,0
2014-01-21,15.965,16.165,15.911,15.982,2979178,0
2014-01-22,15.982,16.047,15.874,16.01,2795108,0
2014-01-23,15.864,15.883,15.665,15.689,2999173,0
2014-01-24,15.526,15.573,15.199,15.309,4706331,0
2014-01-27,15.29,15.336,14.879,15.017,5534539,0
2014-01-28,15.098,15.309,15.088,15.3,3680184,0
2014-01-29,15.163,15.208,14.972,14.99,3867464,0
2014-01-30,15.134,15.227,15.034,15.108,3023886,0
2014-01-31,14.854,15.034,14.781,14.879,4300347,0
2014-02-03,14.898,14.962,14.497,14.634,6556437,0
2014-02-04,14.662,15.072,14.662,14.924,6388726,0
2014-02-05,14.846,14.924,14.699,14.836,5361024,0
2014-02-06,14.916,15.227,14.879,15.227,5929789,0
2014-02-07,15.261,15.328,15.053,15.134,3917795,0
2014-02-10,15.098,15.254,14.952,15.134,4109434,0
2014-02-11,15.182,15.244,15.034,15.088,5876891,0
2014-02-12,15.088,15.472,15.072,15.463,3523516,0
2014-02-13,15.398,15.627,15.336,15.618,3914737,0
2014-02-14,15.501,15.544,14.924,15.026,10540451,0
2014-02-18,15.08,15.098,14.854,14.972,8688367,0
2014-02-19,14.962,15.455,14.952,15.227,6160791,0
2014-02-20,15.309,15.544,15.244,15.52,4346936,0
2014-02-21,15.544,15.573,15.346,15.355,2971964,0
2014-02-24,15.398,15.765,15.363,15.656,4103740,0
2014-02-25,15.627,15.682,15.482,15.673,4393605,0
2014-02-26,15.673,15.709,15.535,15.601,4011098,0
2014-02-27,15.642,16.035,15.569,16.035,6519377,0
2014-02-28,16.045,16.346,16.045,16.247,5296705,0
2014-03-03,16.025,16.045,15.632,15.789,4545264,0
2014-03-04,15.998,16.055,15.88,15.89,3290771,0
2014-03-05,15.936,15.979,15.77,15.88,3890034,0
2014-03-06,15.926,16.181,15.909,16.127,5095354,0
2014-03-07,16.171,16.293,16.073,16.276,3226861,0
2014-03-10,16.228,16.283,15.936,16.007,6799926,0
2014-03-11,16.007,16.136,15.871,16.035,3231180,0
2014-03-12,15.979,16.503,15.842,16.007,3336005,0
2014-03-13,16.055,16.111,15.871,15.946,5770634,0
2014-03-14,15.909,15.97,15.632,15.678,3351026,0
2014-03-17,15.743,15.861,15.632,15.695,4151333,0
2014-03-18,15.724,15.926,15.577,15.9,2959805,0
2014-03-19,15.871,15.936,15.559,15.685,2934277,0
2014-03-20,15.642,15.851,15.596,15.724,3375939,0
2014-03-21,15.779,15.832,15.577,15.596,5838599,0
2014-03-24,15.604,15.734,15.459,15.549,4600851,0
2014-03-25,15.642,15.734,15.495,15.524,2657170,0
2014-03-26,15.577,15.622,15.23,15.238,3673913,0
2014-03-27,15.23,15.384,15.183,15.367,4364935,0
2014-03-28,15.401,15.832,15.384,15.622,4001007,0
2014-03-31,15.743,15.77,15.586,15.714,4522490,0
2014-04-01,15.797,15.9,15.651,15.861,6277738,0
2014-04-02,15.861,15.89,15.779,15.797,5538926,0
2014-04-03,15.861,15.988,15.651,15.67,4346728,0
2014-04-04,15.743,15.779,15.486,15.515,5967977,0
2014-04-07,15.466,15.495,15.018,15.12,4832502,0
2014-04-08,15.127,15.367,15.09,15.12,5608862,0
2014-04-09,15.201,15.449,15.156,15.349,3766021,0
2014-04-10,15.33,15.459,15.073,15.11,4513538,0
2014-04-11,15.027,15.064,14.854,14.925,5979851,0
2014-04-14,15.009,15.073,14.871,14.973,3375074,0
2014-04-15,15.027,15.136,14.797,14.943,5608136,0
2014-04-16,15.081,15.586,15.036,15.569,5238283,0
2014-04-17,15.569,15.678,15.486,15.524,3602726,0
2014-04-21,15.53,15.586,15.43,15.466,4806164,0
2014-04-22,16.063,16.44,15.861,15.917,12336646,0
2014-04-23,15.979,16.111,15.909,15.979,4075691,0
2014-04-24,16.073,16.083,15.569,15.861,6952855,0
2014-04-25,15.806,15.88,15.66,15.77,4206592,0
2014-04-28,15.734,15.851,15.312,15.495,7563858,0
2014-04-29,15.539,15.779,15.486,15.714,9866279,0
2014-04-30,15.705,16.055,15.539,15.97,14892719,0
2014-05-01,16.007,16.102,15.89,15.9,3879763,0
2014-05-02,15.926,16.145,15.9,15.954,8440320,0
2014-05-05,15.871,16.007,15.77,15.97,2789140,0
2014-05-06,15.954,16.136,15.954,16.025,6144668,0
2014-05-07,16.111,16.191,15.832,16.035,9565618,0
2014-05-08,16.007,16.302,15.936,15.998,4027672,0
2014-05-09,16.228,16.486,16.153,16.355,19017903,0
2014-05-12,16.393,16.476,16.257,16.421,5004576,0
2014-05-13,16.44,16.503,16.373,16.449,2903609,0
2014-05-14,16.403,16.539,16.266,16.266,6946940,0
2014-05-15,16.237,16.257,15.936,16.102,4753312,0
2014-05-16,16.111,16.355,16.015,16.321,4998208,0
2014-05-19,16.293,16.412,16.247,16.338,3423423,0
2014-05-20,16.328,16.494,16.293,16.44,12029410,0
2014-05-21,16.412,16.833,16.412,16.723,9430146,0
2014-05-22,16.76,17.006,16.632,17.006,10161502,0
2014-05-23,16.963,17.073,16.898,17.016,4099018,0
2014-05-27,17.18,17.336,17.081,17.256,12730908,0
2014-05-28,17.237,17.439,17.143,17.355,16792082,0
2014-05-29,17.447,17.879,17.384,17.521,13897137,0
2014-05-30,17.562,17.7,17.435,17.618,8651966,0
2014-06-02,17.628,17.756,17.599,17.727,6657714,0
2014-06-03,17.636,17.83,17.609,17.801,6663626,0
2014-06-04,17.782,17.869,17.766,17.801,7197872,0
2014-06-05,17.876,18.069,17.84,18.042,4154585,0
2014-06-06,18.042,18.059,17.938,17.968,11879035,0
2014-06-09,17.996,18.163,17.85,18.086,11405373,0
2014-06-10,18.096,18.225,18.032,18.042,8914365,0
2014-06-11,18.079,18.197,18.015,18.143,6897472,0
2014-06-12,18.104,18.173,17.958,18.024,7933786,0
2014-06-13,18.024,18.104,17.948,18.024,8177053,0
2014-06-16,18.059,18.079,17.869,18.015,6025540,0
2014-06-17,18.005,18.134,17.948,18.079,4072347,0
2014-06-18,18.051,18.086,17.938,18.005,6555453,0
2014-06-19,17.978,18.143,17.719,17.968,6642412,0
2014-06-20,17.968,18.114,17.968,18.114,5413541,0
2014-06-23,18.153,18.18,17.938,18.015,6065733,0
2014-06-24,17.958,17.968,17.756,17.83,7334547,0
2014-06-25,17.83,17.996,17.71,17.929,7031889,0
2014-06-26,17.912,17.978,17.766,17.876,5077241,0
2014-06-27,17.938,18.051,17.85,17.996,6631081,0
2014-06-30,18.005,18.079,17.86,17.978,7976273,0
2014-07-01,18.015,18.069,17.876,17.958,7727244,0
2014-07-02,17.948,17.968,17.84,17.86,3849804,0
2014-07-03,17.996,18.015,17.84,17.869,5028911,0
2014-07-07,17.876,17.884,17.736,17.782,5221744,0
2014-07-08,17.811,17.83,17.369,17.48,9052173,0
2014-07-09,17.571,17.775,17.359,17.766,10879620,0
2014-07-10,17.507,17.655,17.378,17.628,9942126,0
2014-07-11,17.609,17.876,17.589,17.801,6932602,0
2014-07-14,17.746,17.921,17.359,17.884,9133757,0
2014-07-15,17.727,17.86,17.683,17.756,11812108,0
2014-07-16,17.85,17.958,17.727,17.766,5169223,0
2014-07-17,17.664,17.766,17.489,17.534,8205278,0
2014-07-18,17.782,17.912,17.554,17.876,9242316,0
2014-07-21,17.948,18.234,17.876,18.197,9601854,0
2014-07-22,18.19,18.29,18.086,18.273,7048587,0
2014-07-23,18.326,18.326,18.153,18.29,9241954,0
2014-07-24,18.768,18.768,18.281,18.566,13165531,0
2014-07-25,18.31,18.54,18.31,18.419,7556553,0
2014-07-28,18.576,18.733,18.32,18.641,10704897,0
2014-07-29,18.594,19.018,18.594,18.925,16157256,0
2014-07-30,18.925,18.973,18.547,18.585,8295883,0
2014-07-31,18.411,18.438,18.124,18.163,6540126,0
2014-08-01,18.474,18.724,17.929,18.005,4678566,0
2014-08-04,18.005,18.263,17.921,18.225,4930643,0
2014-08-05,18.207,18.281,18.069,18.173,4806621,0
2014-08-06,18.051,18.059,17.892,17.948,4973420,0
2014-08-07,18.005,18.124,17.719,17.736,4423481,0
2014-08-08,17.444,17.86,17.444,17.85,6175721,0
2014-08-11,17.876,18.096,17.876,17.968,2454280,0
2014-08-12,17.988,18.015,17.86,17.996,3076146,0
2014-08-13,18.015,18.345,17.996,18.29,6880217,0
2014-08-14,18.29,18.345,18.197,18.29,2413280,0
2014-08-15,18.335,18.492,18.143,18.263,4074918,0
2014-08-18,18.401,18.531,18.401,18.502,2844366,0
2014-08-19,18.521,18.576,18.345,18.401,2235877,0
2014-08-20,18.31,18.429,18.3,18.401,5667712,0
2014-08-21,18.392,18.419,18.31,18.354,5092214,0
2014-08-22,18.363,18.401,18.163,18.281,3755514,0
2014-08-25,18.401,18.401,18.19,18.254,4233993,0
2014-08-26,18.31,18.345,18.143,18.18,14374126,0
2014-08-27,18.281,18.382,18.134,18.373,3612145,0
2014-08-28,18.396,18.434,18.267,18.305,3075512,0
2014-08-29,18.33,18.33,18.062,18.081,3580063,0
2014-09-02,18.09,18.184,18.018,18.157,4664688,0
2014-09-03,18.175,18.349,18.118,18.167,7164567,0
2014-09-04,18.157,18.359,18.081,18.167,8474489,0
2014-09-05,18.118,18.157,17.915,18.044,4790389,0
2014-09-08,17.991,18.138,17.895,17.941,2959226,0
2014-09-09,17.932,17.932,17.712,17.832,4622903,0
2014-09-10,17.862,17.878,17.637,17.842,2659007,0
2014-09-11,17.758,17.878,17.702,17.803,3266787,0
2014-09-12,17.842,17.842,17.378,17.46,7283173,0
2014-09-15,17.498,17.554,17.359,17.406,5138273,0
2014-09-16,17.331,17.349,17.212,17.276,6325096,0
2014-09-17,17.293,17.452,17.174,17.222,3817358,0
2014-09-18,17.239,17.406,17.231,17.349,2320254,0
2014-09-19,17.444,17.47,17.293,17.416,4032426,0
2014-09-22,17.359,17.388,16.841,16.859,8563129,0
2014-09-23,16.869,16.98,16.758,16.805,6112085,0
2014-09-24,16.814,16.943,16.563,16.888,7353303,0
2014-09-25,16.805,16.859,16.619,16.795,5975032,0
2014-09-26,16.823,17.11,16.748,17.054,4287691,0
2014-09-29,16.933,17.136,16.629,17.026,6960171,0
2014-09-30,17.026,17.082,16.897,16.963,5258441,0
2014-10-01,16.914,16.923,16.526,16.572,4049795,0
2014-10-02,16.545,16.609,16.102,16.48,6010026,0
2014-10-03,16.619,16.767,16.555,16.72,4715003,0
2014-10-06,16.748,16.767,16.304,16.471,6597384,0
2014-10-07,16.331,16.425,16.045,16.045,4672503,0
2014-10-08,16.025,16.453,15.962,16.443,4115351,0
2014-10-09,16.407,16.407,15.768,15.804,4336303,0
2014-10-10,15.778,16.015,15.553,15.602,7112980,0
2014-10-13,15.592,15.648,15.275,15.285,9635117,0
2014-10-14,15.387,15.666,15.36,15.48,6305615,0
2014-10-15,15.184,15.878,15.156,15.768,8226262,0
2014-10-16,15.509,16.155,15.509,16.035,9060991,0
2014-10-17,16.146,16.295,15.998,16.173,5288653,0
2014-10-20,16.165,16.268,16.102,16.192,2723038,0
2014-10-21,16.341,16.711,16.285,16.572,7168118,0
2014-10-22,16.943,17.359,16.684,17.082,13158739,0
2014-10-23,17.182,17.313,16.997,17.239,4247244,0
2014-10-24,17.276,17.34,17.174,17.276,1812658,0
2014-10-27,17.249,17.406,17.182,17.276,5126101,0
2014-10-28,17.331,17.554,17.313,17.525,2629344,0
2014-10-29,17.535,17.572,17.396,17.517,5287872,0
2014-10-30,17.444,17.941,17.313,17.776,5354777,0
2014-10-31,17.999,18.118,17.768,17.951,3118952,0
2014-11-03,17.961,17.961,17.758,17.822,2525111,0
2014-11-04,17.803,17.991,17.59,17.629,5508277,0
2014-11-05,17.793,17.852,17.684,17.793,2034428,0
2014-11-06,17.812,17.961,17.729,17.951,2402446,0
2014-11-07,17.895,17.951,17.738,17.784,6161856,0
2014-11-10,17.822,17.981,17.784,17.971,2287065,0
2014-11-11,17.951,18.008,17.895,17.932,1567503,0
2014-11-12,17.842,18.054,17.832,17.981,1618540,0
2014-11-13,18.054,18.191,17.895,17.971,2590375,0
2014-11-14,17.991,18.09,17.961,17.999,1933957,0
2014-11-17,17.999,18.257,17.941,18.138,2750761,0
2014-11-18,18.167,18.462,18.157,18.368,2627043,0
2014-11-19,18.33,18.443,18.295,18.387,2393337,0
2014-11-20,18.33,18.581,18.324,18.517,6186098,0
2014-11-21,18.692,18.722,18.47,18.627,2217342,0
2014-11-24,18.702,18.784,18.627,18.73,2045334,0
2014-11-25,18.739,18.914,18.712,18.775,2405717,0
2014-11-26,18.762,18.874,18.725,18.865,1405994,0
2014-11-28,18.948,18.948,18.725,18.874,1570306,0
2014-12-01,18.91,18.977,18.779,18.836,3204193,0
2014-12-02,18.919,19.143,18.865,19.115,2318633,0
2014-12-03,19.042,19.151,18.993,19.096,2073182,0
2014-12-04,19.042,19.124,18.958,19.08,1505997,0
2014-12-05,19.07,19.236,19.042,19.105,1771667,0
2014-12-08,19.115,19.181,18.779,18.827,2476242,0
2014-12-09,18.697,19.012,18.669,19.003,1902721,0
2014-12-10,18.977,19.042,18.717,18.762,3284084,0
2014-12-11,18.809,18.967,18.687,18.742,2336652,0
2014-12-12,18.585,18.622,18.193,18.203,3627760,0
2014-12-15,18.24,18.288,17.842,18.019,3147385,0
2014-12-16,17.982,18.213,17.842,17.842,2829761,0
2014-12-17,17.952,18.221,17.886,18.213,3189336,0
2014-12-18,18.436,18.521,18.278,18.502,2849694,0
2014-12-19,18.566,18.809,18.521,18.687,4639507,0
2014-12-22,18.742,18.856,18.631,18.735,2084183,0
2014-12-23,18.789,19.191,18.789,19.124,1820072,0
2014-12-24,19.151,19.171,19.052,19.07,1174554,0
2014-12-26,19.151,19.274,19.105,19.219,936066,0
2014-12-29,19.143,19.414,19.143,19.377,5191538,0
2014-12-30,19.31,19.534,19.31,19.339,2261470,0
2014-12-31,19.368,19.682,19.281,19.319,4950935,0
2015-01-02,19.394,19.394,18.66,18.836,2824248,0
2015-01-05,18.762,18.762,18.24,18.298,3309830,0
2015-01-06,18.259,18.427,17.673,17.803,10643220,0
2015-01-07,17.952,18.269,17.768,18.269,3801383,0
2015-01-08,18.456,19.124,18.409,19.115,5388924,0
2015-01-09,19.143,19.151,18.827,18.874,5087327,0
2015-01-12,18.865,18.967,18.585,18.77,1931328,0
2015-01-13,18.993,19.201,18.603,18.846,3557025,0
2015-01-14,18.585,18.725,18.409,18.679,2759946,0
2015-01-15,18.717,18.789,18.159,18.288,5263569,0
2015-01-16,18.25,18.418,18.213,18.39,4502332,0
2015-01-20,18.371,18.456,18.139,18.409,3449410,0
2015-01-21,18.318,18.846,18.259,18.819,3499985,0
2015-01-22,18.985,19.45,18.819,19.404,4676928,0
2015-01-23,19.468,19.478,19.07,19.151,2664293,0
2015-01-26,19.089,19.385,19.012,19.301,2343449,0
2015-01-27,18.993,19.236,18.836,18.938,3663689,0
2015-01-28,19.07,19.07,18.361,18.371,4690858,0
2015-01-29,18.38,18.874,18.12,18.865,4322509,0
2015-01-30,18.679,18.874,18.502,18.547,3942390,0
2015-02-02,18.603,18.799,18.159,18.789,3285464,0
2015-02-03,18.919,19.181,18.819,19.171,3529191,0
2015-02-04,19.143,19.339,19.032,19.143,2765371,0
2015-02-05,19.171,19.423,19.07,19.404,2905199,0
2015-02-06,19.394,19.44,18.967,19.032,2897182,0
2015-02-09,18.902,19.414,18.874,19.368,2405702,0
2015-02-10,19.44,19.525,19.115,19.385,4405684,0
2015-02-11,19.377,19.414,19.191,19.349,3095778,0
2015-02-12,19.377,19.768,19.358,19.682,2983041,0
2015-02-13,19.85,20.586,19.739,20.557,7358760,0
2015-02-17,20.538,20.836,20.538,20.789,6856759,0
2015-02-18,20.707,20.874,20.659,20.707,2828813,0
2015-02-19,20.707,20.874,20.603,20.751,2181384,0
2015-02-20,20.687,20.883,20.502,20.864,6802227,0
2015-02-23,20.799,20.976,20.742,20.938,2051755,0
2015-02-24,20.938,20.986,20.677,20.901,3024516,0
2015-02-25,20.929,21.106,20.742,20.919,2863948,0
2015-02-26,20.948,21.042,20.836,21.004,2292023,0
2015-02-27,21.042,21.135,20.827,20.855,4188065,0
2015-03-02,20.948,21.19,20.827,21.042,4536767,0
2015-03-03,20.938,21.06,20.77,20.994,3157568,0
2015-03-04,20.967,21.042,20.883,20.938,3256480,0
2015-03-05,21.013,21.013,20.584,20.592,2905638,0
2015-03-06,20.49,20.574,20.228,20.349,2620989,0
2015-03-09,20.386,20.5,20.183,20.424,5238449,0
2015-03-10,20.304,20.359,20.164,20.275,3054701,0
2015-03-11,20.322,20.322,19.881,19.947,3884381,0
2015-03-12,20.069,20.294,20.004,20.294,3354536,0
2015-03-13,20.285,20.285,19.966,20.144,2045487,0
2015-03-16,20.218,20.49,20.154,20.49,2378896,0
2015-03-17,20.369,20.424,20.208,20.285,1819860,0
2015-03-18,20.285,20.555,19.975,20.509,3404046,0
2015-03-19,20.453,20.546,20.331,20.49,2050512,0
2015-03-20,20.565,20.741,20.509,20.658,3102927,0
2015-03-23,20.658,20.741,20.565,20.631,1979936,0
2015-03-24,20.574,20.658,20.369,20.611,4182609,0
2015-03-25,20.611,20.725,20.246,20.265,4743144,0
2015-03-26,20.144,20.386,20.051,20.349,2890882,0
2015-03-27,20.331,20.686,20.304,20.631,4464269,0
2015-03-30,20.741,20.827,20.536,20.668,3070954,0
2015-03-31,20.621,20.986,20.518,20.686,3479534,0
2015-04-01,20.611,20.676,20.359,20.536,2323933,0
2015-04-02,20.565,20.798,20.518,20.686,2779140,0
2015-04-06,20.527,20.78,20.481,20.706,2806406,0
2015-04-07,20.696,20.725,20.34,20.377,2287530,0
2015-04-08,20.453,20.574,20.396,20.509,2234325,0
2015-04-09,20.509,20.546,20.246,20.34,2598803,0
2015-04-10,20.331,20.424,20.228,20.396,2747808,0
2015-04-13,20.174,20.49,20.059,20.208,3938700,0
2015-04-14,20.154,20.275,19.975,20.255,3055557,0
2015-04-15,20.313,20.322,19.92,19.966,3962193,0
2015-04-16,19.966,19.966,19.704,19.704,6951612,0
2015-04-17,19.544,19.612,19.32,19.48,4453038,0
2015-04-20,19.602,19.621,19.369,19.508,8034569,0
2015-04-21,19.631,19.881,19.544,19.771,6003020,0
2015-04-22,19.78,19.994,19.573,19.957,4766926,0
2015-04-23,19.947,20.004,19.723,19.789,5395744,0
2015-04-24,20.49,20.555,20.304,20.377,7247894,0
2015-04-27,20.369,20.406,19.378,19.452,8962647,0
2015-04-28,19.378,19.732,19.115,19.694,6258927,0
2015-04-29,19.64,19.789,19.378,19.405,5205512,0
2015-04-30,19.405,19.761,19.34,19.49,6461421,0
2015-05-01,19.64,19.676,19.499,19.647,5531761,0
2015-05-04,19.694,19.901,19.694,19.704,2990116,0
2015-05-05,19.64,19.901,19.461,19.48,4274250,0
2015-05-06,19.582,19.602,19.191,19.34,4571339,0
2015-05-07,19.302,19.535,19.201,19.369,3572388,0
2015-05-08,19.621,19.761,19.49,19.647,2696589,0
2015-05-11,19.64,19.901,19.64,19.666,6194198,0
2015-05-12,19.527,19.563,19.256,19.499,3515642,0
2015-05-13,19.49,19.592,19.34,19.452,3790720,0
2015-05-14,19.602,19.826,19.573,19.771,2498338,0
2015-05-15,19.807,19.891,19.666,19.713,3438480,0
2015-05-18,19.723,19.938,19.573,19.881,3741222,0
2015-05-19,19.957,19.966,19.573,19.592,2717587,0
2015-05-20,19.656,19.704,19.508,19.553,6235773,0
2015-05-21,19.553,19.834,19.432,19.656,3047749,0
2015-05-22,19.631,19.704,19.47,19.563,3758522,0
2015-05-26,19.518,19.573,19.191,19.311,2240433,0
2015-05-27,19.32,19.452,19.161,19.405,3309197,0
2015-05-28,19.405,19.452,19.191,19.302,2840227,0
2015-05-29,19.302,19.396,19.104,19.208,2679422,0
2015-06-01,19.236,19.311,19.019,19.218,1758524,0
2015-06-02,19.16,19.425,19.123,19.302,1691378,0
2015-06-03,19.32,19.471,19.18,19.406,1172486,0
2015-06-04,19.274,19.378,18.983,19.009,2219846,0
2015-06-05,19.019,19.087,18.775,18.99,2844840,0
2015-06-08,18.983,19.039,18.775,18.775,1958432,0
2015-06-09,18.784,18.823,18.465,18.69,3042957,0
2015-06-10,18.747,18.99,18.681,18.974,1833992,0
2015-06-11,19.019,19.039,18.804,18.955,2966070,0
2015-06-12,18.841,18.964,18.728,18.794,2863550,0
2015-06-15,18.625,18.775,18.548,18.71,4187315,0
2015-06-16,18.757,18.908,18.757,18.908,2175622,0
2015-06-17,18.945,19.029,18.823,18.851,2267580,0
2015-06-18,18.898,19.132,18.87,19.029,2946260,0
2015-06-19,18.983,19.058,18.87,18.916,2670174,0
2015-06-22,19,19.095,18.916,19.009,1599850,0
2015-06-23,19.009,19.058,18.737,18.747,3346169,0
2015-06-24,18.7,18.775,18.465,18.474,4958910,0
2015-06-25,18.578,18.765,18.493,18.615,4475094,0
2015-06-26,18.644,18.672,18.447,18.531,3746664,0
2015-06-29,18.36,18.558,17.957,17.967,4400040,0
2015-06-30,18.098,18.183,17.937,18.127,8783115,0
2015-07-01,18.268,18.351,18.117,18.248,2820283,0
2015-07-02,18.2,18.317,18.004,18.127,3960876,0
2015-07-06,17.928,18.032,17.855,17.937,5727738,0
2015-07-07,18.004,18.219,17.713,18.191,4979321,0
2015-07-08,18.051,18.098,17.845,17.873,4620103,0
2015-07-09,18.146,18.351,18.117,18.146,5435494,0
2015-07-10,18.389,18.531,18.332,18.483,2703448,0
2015-07-13,18.606,18.728,18.531,18.7,2620632,0
2015-07-14,18.644,18.804,18.644,18.728,2550135,0
2015-07-15,18.737,18.814,18.548,18.606,2416842,0
2015-07-16,18.71,18.926,18.578,18.916,3589963,0
2015-07-17,18.926,18.945,18.7,18.926,4154252,0
2015-07-20,18.87,18.926,18.71,18.804,2878222,0
2015-07-21,18.784,18.823,18.465,18.625,4391431,0
2015-07-22,18.606,19.658,18.606,19.633,9969272,0
2015-07-23,19.716,19.905,19.461,19.536,4650611,0
2015-07-24,19.642,19.866,19.491,19.565,3677138,0
2015-07-27,19.481,19.584,19.369,19.396,4640724,0
2015-07-28,19.528,19.857,19.369,19.828,4705681,0
2015-07-29,19.8,19.97,19.764,19.933,3101775,0
2015-07-30,19.876,20.007,19.633,19.961,2644555,0
2015-07-31,20.046,20.13,19.961,20.036,2954550,0
2015-08-03,20.055,20.169,19.755,19.847,3330299,0
2015-08-04,19.847,20.017,19.716,19.847,2327538,0
2015-08-05,19.979,20.064,19.764,19.895,5207141,0
2015-08-06,19.915,19.915,19,19.519,7269009,0
2015-08-07,19.519,19.782,19.481,19.658,3826396,0
2015-08-10,19.866,20.169,19.837,19.905,5078083,0
2015-08-11,19.774,20.064,19.687,20.007,4915826,0
2015-08-12,19.726,20.055,19.623,20.036,2980917,0
2015-08-13,20.055,20.084,19.82,19.828,2615957,0
2015-08-14,19.847,19.905,19.614,19.895,2428639,0
2015-08-17,19.847,20.017,19.716,19.961,1764419,0
2015-08-18,19.941,19.988,19.678,19.764,1557967,0
2015-08-19,19.678,19.866,19.471,19.716,2293200,0
2015-08-20,19.471,19.471,19.029,19.039,2539307,0
2015-08-21,18.814,18.888,18.437,18.447,3325890,0
2015-08-24,17.524,18.069,17.327,17.629,7124924,0
2015-08-25,18.2,18.2,17.365,17.393,5378618,0
2015-08-26,17.806,17.995,17.335,17.967,4969966,0
2015-08-27,18.2,18.258,17.76,18.098,6092806,0
2015-08-28,18.146,18.239,17.995,18.156,3359237,0
2015-08-31,18.127,18.166,17.853,17.872,2764025,0
2015-09-01,17.453,17.653,17.189,17.293,4346715,0
2015-09-02,17.511,17.889,17.427,17.88,4481731,0
2015-09-03,17.899,18.229,17.823,18.117,4214340,0
2015-09-04,17.794,18.059,17.701,17.823,5005736,0
2015-09-08,18.146,18.467,18.041,18.411,5174346,0
2015-09-09,18.551,18.6,18.088,18.127,3470059,0
2015-09-10,18.069,18.372,18.003,18.191,2040495,0
2015-09-11,18.239,18.618,18.098,18.609,4794127,0
2015-09-14,18.571,18.751,18.486,18.741,5806113,0
2015-09-15,18.769,18.865,18.59,18.799,3216404,0
2015-09-16,18.836,19.234,18.836,19.197,3955504,0
2015-09-17,19.215,19.614,19.167,19.386,4717079,0
2015-09-18,19.111,19.405,18.996,19.055,5789843,0
2015-09-21,19.167,19.244,18.98,19.045,3323529,0
2015-09-22,18.694,18.846,18.571,18.648,6189186,0
2015-09-23,18.628,18.714,18.515,18.571,2908247,0
2015-09-24,18.486,18.486,18.201,18.43,5839132,0
2015-09-25,18.525,18.551,18.166,18.269,3726887,0
2015-09-28,18.184,18.249,17.748,17.833,2785140,0
2015-09-29,17.899,17.899,17.55,17.738,3344129,0
2015-09-30,17.936,18.127,17.88,18.107,4169123,0
2015-10-01,18.088,18.201,17.804,18.166,4813882,0
2015-10-02,17.88,18.59,17.833,18.59,4154966,0
2015-10-05,18.676,19.035,18.648,18.96,5324336,0
2015-10-06,18.951,19.328,18.931,18.987,3349940,0
2015-10-07,19.074,19.234,18.987,19.177,5353041,0
2015-10-08,19.084,19.801,19.074,19.775,6522079,0
2015-10-09,19.811,19.925,19.565,19.917,3635080,0
2015-10-12,19.935,19.963,19.791,19.839,3530356,0
2015-10-13,19.717,19.991,19.678,19.839,4177470,0
2015-10-14,19.821,19.887,19.658,19.736,2435252,0
2015-10-15,19.868,20.182,19.717,20.103,5261823,0
2015-10-16,20.228,20.314,19.925,20.057,3393996,0
2015-10-19,20.01,20.265,19.907,20.255,3615066,0
2015-10-20,20.265,20.522,20.163,20.246,4189235,0
2015-10-21,20.588,21.117,20.446,20.559,8084694,0
2015-10-22,20.785,21.052,20.702,20.994,5942081,0
2015-10-23,21.185,21.241,20.91,21.203,4503917,0
2015-10-26,21.212,21.487,21.193,21.41,3834648,0
2015-10-27,21.335,21.392,21.126,21.279,2807659,0
2015-10-28,21.392,21.497,21.212,21.497,4076260,0
2015-10-29,21.42,21.649,21.345,21.543,3951173,0
2015-10-30,21.553,21.771,21.429,21.704,3800946,0
2015-11-02,21.685,22.368,21.657,22.215,4430854,0
2015-11-03,22.159,22.225,21.81,22.035,5190562,0
2015-11-04,22.064,22.177,21.733,21.771,3807644,0
2015-11-05,21.771,21.83,21.543,21.543,3816053,0
2015-11-06,21.497,21.61,21.296,21.6,3228236,0
2015-11-09,21.543,21.667,21.296,21.459,3016904,0
2015-11-10,21.41,21.846,21.41,21.8,2750397,0
2015-11-11,21.913,21.961,21.741,21.81,2702855,0
2015-11-12,21.591,21.864,21.516,21.649,2875165,0
2015-11-13,21.639,21.723,21.193,21.251,4946574,0
2015-11-16,21.241,21.649,21.185,21.591,2822871,0
2015-11-17,21.61,21.667,21.41,21.459,2585166,0
2015-11-18,21.533,21.903,21.487,21.883,2620876,0
2015-11-19,21.873,22.177,21.846,22.054,2776386,0
2015-11-20,22.187,22.31,22.054,22.103,2801424,0
2015-11-23,22.122,22.168,21.942,22.103,1659070,0
2015-11-24,21.913,21.922,21.62,21.741,4456586,0
2015-11-25,21.771,22.015,21.723,21.922,2439373,0
2015-11-27,21.932,22.074,21.789,22.026,1040682,0
2015-11-30,22.094,22.178,21.809,21.883,2989225,0
2015-12-01,22.016,22.266,21.922,22.207,4217472,0
2015-12-02,22.15,22.169,21.893,21.932,2087106,0
2015-12-03,22.046,22.142,21.685,21.837,3748538,0
2015-12-04,21.913,22.445,21.903,22.302,4300755,0
2015-12-07,22.302,22.512,22.276,22.38,4570964,0
2015-12-08,22.237,22.521,22.15,22.408,3013162,0
2015-12-09,22.246,22.445,21.903,22.026,3029478,0
2015-12-10,22.084,22.32,21.989,22.16,3048817,0
2015-12-11,21.829,21.837,21.151,21.303,5047378,0
2015-12-14,21.389,21.559,21.132,21.381,3193766,0
2015-12-15,21.559,21.685,21.275,21.303,4096547,0
2015-12-16,21.505,21.77,21.342,21.722,4813639,0
2015-12-17,21.75,21.809,21.399,21.399,2877715,0
2015-12-18,21.515,21.913,21.399,21.579,5422161,0
2015-12-21,21.703,21.829,21.598,21.819,2265514,0
2015-12-22,21.942,22.246,21.75,22.16,3542235,0
2015-12-23,22.312,22.493,22.207,22.32,2809506,0
2015-12-24,22.445,22.541,22.334,22.408,1023935,0
2015-12-28,22.246,22.37,22.113,22.36,2062947,0
2015-12-29,22.512,22.588,22.36,22.503,1496904,0
2015-12-30,22.464,22.645,22.37,22.408,1456159,0
2015-12-31,22.33,22.37,21.922,22.15,3177261,0
2016-01-04,21.78,21.78,21.265,21.712,6244389,0
2016-01-05,21.78,22.256,21.76,22.133,6534106,0
2016-01-06,21.846,22.031,21.579,21.76,5405819,0
2016-01-07,21.294,21.594,21.028,21.084,3526768,0
2016-01-08,21.228,21.342,20.923,20.98,4389819,0
2016-01-11,21.094,21.132,20.675,20.866,3874336,0
2016-01-12,21.009,21.161,20.742,20.98,4285182,0
2016-01-13,20.98,21.109,20.519,20.629,7453834,0
2016-01-14,20.705,21.27,20.6,21.228,7763260,0
2016-01-15,20.715,20.932,20.466,20.666,5731075,0
2016-01-19,20.923,20.952,20.524,20.637,4669339,0
2016-01-20,20.315,20.524,19.64,20.077,7162512,0
2016-01-21,20.077,20.838,19.938,20.6,7866948,0
2016-01-22,20.932,21.199,20.799,21.066,5597315,0
2016-01-25,20.914,21.028,20.624,20.675,3637316,0
2016-01-26,20.799,21.285,20.733,21.265,5616999,0
2016-01-27,21.171,21.551,20.894,20.989,3970716,0
2016-01-28,21.228,21.228,20.848,20.932,3622080,0
2016-01-29,21.048,21.417,21.048,21.352,4753392,0
2016-02-01,21.228,21.541,21.061,21.381,6797224,0
2016-02-02,21.122,21.181,20.666,20.751,6070893,0
2016-02-03,20.914,21.028,20.637,20.97,6140914,0
2016-02-04,20.962,21.161,20.742,20.848,4787568,0
2016-02-05,20.742,20.838,19.98,20.057,6255196,0
2016-02-08,19.773,19.773,18.863,19.315,8136073,0
2016-02-09,19.068,19.656,18.83,19.506,7709386,0
2016-02-10,19.515,19.814,19.372,19.429,5559582,0
2016-02-11,19.106,19.553,19,19.372,6919797,0
2016-02-12,19.553,19.64,18.96,19.411,7215738,0
2016-02-16,19.562,19.838,19.329,19.695,7512080,0
2016-02-17,19.886,20.113,19.778,19.867,4367964,0
2016-02-18,19.877,20.025,19.695,19.858,4728376,0
2016-02-19,19.809,20.163,19.666,20.113,3867053,0
2016-02-22,20.237,20.352,20.02,20.199,5043276,0
2016-02-23,20.173,20.532,20.095,20.342,5643065,0
2016-02-24,20.103,20.367,19.916,20.332,3131333,0
2016-02-25,20.448,20.629,20.266,20.532,5197419,0
2016-02-26,20.686,20.801,20.417,20.466,5223285,0
2016-02-29,20.485,20.84,20.437,20.495,4693350,0
2016-03-01,20.62,20.83,20.471,20.744,7181647,0
2016-03-02,20.696,20.753,20.245,20.447,4249239,0
2016-03-03,20.495,20.567,20.264,20.542,4031676,0
2016-03-04,20.59,20.734,20.427,20.581,3998682,0
2016-03-07,20.427,20.638,20.207,20.485,5369951,0
2016-03-08,20.427,20.495,20.217,20.227,2434533,0
2016-03-09,20.351,20.481,20.18,20.284,2482532,0
2016-03-10,20.399,20.476,19.948,20.14,4412748,0
2016-03-11,20.322,20.495,20.274,20.389,4071117,0
2016-03-14,20.331,20.524,20.304,20.447,2952216,0
2016-03-15,20.322,20.399,20.165,20.313,3221620,0
2016-03-16,20.274,20.524,20.189,20.485,2634282,0
2016-03-17,20.485,20.734,20.437,20.63,2642881,0
2016-03-18,20.676,20.811,20.54,20.562,3997134,0
2016-03-21,20.532,20.63,20.447,20.6,1842686,0
2016-03-22,20.581,20.744,20.422,20.63,2541780,0
2016-03-23,20.63,20.791,20.524,20.734,3731647,0
2016-03-24,20.667,20.716,20.542,20.62,5303899,0
2016-03-28,20.773,21.126,20.744,21.07,4807208,0
2016-03-29,21.032,21.635,20.888,21.587,5789887,0
2016-03-30,21.654,21.961,21.606,21.922,4944300,0
2016-03-31,21.922,22.143,21.828,21.99,5778070,0
2016-04-01,21.837,22.115,21.749,22.105,4482219,0
2016-04-04,22.189,22.295,21.913,21.942,3866115,0
2016-04-05,21.788,21.99,21.675,21.828,4413092,0
2016-04-06,21.864,22.239,21.808,22.219,5755327,0
2016-04-07,22.056,22.09,21.769,21.808,4116229,0
2016-04-08,21.981,22.037,21.739,21.798,2208949,0
2016-04-11,21.932,22.017,21.739,21.749,2127603,0
2016-04-12,21.808,22.027,21.692,21.837,3017304,0
2016-04-13,21.942,22.506,21.883,22.478,7762897,0
2016-04-14,22.546,22.755,22.431,22.458,8712110,0
2016-04-15,22.468,22.602,22.393,22.592,3226801,0
2016-04-18,22.487,22.842,22.421,22.814,4037723,0
2016-04-19,22.899,22.957,22.383,22.431,5793876,0
2016-04-20,22.431,22.536,22.22,22.295,5389567,0
2016-04-21,22.323,22.526,22.239,22.449,4818507,0
2016-04-22,23.168,23.254,22.343,22.449,8031226,0
2016-04-25,22.449,22.511,21.913,22.458,8873596,0
2016-04-26,22.516,22.795,22.305,22.449,4276540,0
2016-04-27,22.383,22.458,22.152,22.383,4223513,0
2016-04-28,22.249,22.44,22.037,22.085,3253977,0
2016-04-29,22.085,22.115,21.788,21.981,4492200,0
2016-05-02,22.143,22.402,22.115,22.363,4845477,0
2016-05-03,22.18,22.343,22.09,22.333,4781381,0
2016-05-04,22.18,22.449,22.18,22.333,5261706,0
2016-05-05,22.333,22.453,22.249,22.343,3975441,0
2016-05-06,22.286,22.665,22.189,22.592,4747662,0
2016-05-09,22.555,22.719,22.441,22.575,3454658,0
2016-05-10,22.612,22.856,22.536,22.833,2862058,0
2016-05-11,22.689,22.871,22.64,22.755,5496386,0
2016-05-12,22.804,22.871,22.602,22.861,4023322,0
2016-05-13,22.842,23.015,22.785,22.804,6077139,0
2016-05-16,22.775,22.948,22.735,22.833,3560477,0
2016-05-17,22.814,22.919,22.584,22.64,3863223,0
2016-05-18,22.584,22.65,22.343,22.497,6314263,0
2016-05-19,22.421,22.64,22.249,22.612,6001435,0
2016-05-20,22.709,22.837,22.592,22.65,2594443,0
2016-05-23,22.66,22.775,22.383,22.402,3639717,0
2016-05-24,22.468,22.76,22.468,22.689,4070590,0
2016-05-25,22.785,22.842,22.44,22.555,5761871,0
2016-05-26,22.555,22.602,22.487,22.506,2876511,0
2016-05-27,22.622,22.873,22.575,22.863,3937190,0
2016-05-31,22.873,23.096,22.747,23.047,4471481,0
2016-06-01,22.942,23.018,22.757,22.969,2979395,0
2016-06-02,22.922,23.153,22.892,23.115,3423524,0
2016-06-03,23.047,23.086,22.613,22.671,4230879,0
2016-06-06,22.671,22.878,22.555,22.873,4058637,0
2016-06-07,22.853,23.221,22.728,23.105,6828447,0
2016-06-08,23.143,23.442,23.037,23.375,5248256,0
2016-06-09,23.277,23.452,23.211,23.326,4056470,0
2016-06-10,23.172,23.423,23.057,23.163,3813173,0
2016-06-13,23.028,23.259,22.863,22.863,3068402,0
2016-06-14,22.835,22.922,22.622,22.757,3192723,0
2016-06-15,22.757,22.873,22.676,22.797,3131986,0
2016-06-16,22.737,22.932,22.546,22.912,3029242,0
2016-06-17,22.902,22.922,22.641,22.71,2941609,0
2016-06-20,23.008,23.25,22.882,23.201,3561017,0
2016-06-21,23.201,23.346,23.037,23.317,4602232,0
2016-06-22,23.356,23.703,23.302,23.653,6723740,0
2016-06-23,23.897,23.933,23.578,23.722,4544204,0
2016-06-24,22.942,23.008,22.497,22.71,8382699,0
2016-06-27,22.526,22.526,21.407,21.465,9100444,0
2016-06-28,21.62,21.649,21.388,21.649,6185388,0
2016-06-29,21.697,22.217,21.649,22.169,3899923,0
2016-06-30,22.332,22.382,22.16,22.277,5449558,0
2016-07-01,22.332,22.506,22.227,22.362,3634823,0
2016-07-05,22.277,22.332,21.987,22.15,2120768,0
2016-07-06,22.005,22.286,21.884,22.267,2940565,0
2016-07-07,22.314,22.632,22.294,22.458,3931979,0
2016-07-08,22.593,22.912,22.497,22.882,3061881,0
2016-07-11,23.066,23.259,22.979,23.153,3779944,0
2016-07-12,23.191,23.297,22.993,23.231,4971616,0
2016-07-13,23.413,23.467,23.231,23.297,3779142,0
2016-07-14,23.201,23.201,22.72,22.998,5453495,0
2016-07-15,23.153,23.153,22.715,22.942,4735884,0
2016-07-18,22.912,23.24,22.892,22.998,3434651,0
2016-07-19,22.951,23.091,22.853,22.998,3495639,0
2016-07-20,23.028,23.442,22.892,23.366,4695550,0
2016-07-21,21.823,22.613,21.542,21.997,22337401,0
2016-07-22,22.005,22.551,21.923,22.304,8824219,0
2016-07-25,22.332,22.401,22.092,22.227,3834716,0
2016-07-26,22.227,22.478,22.169,22.458,5342769,0
2016-07-27,22.575,22.575,22.155,22.267,4618218,0
2016-07-28,22.237,22.372,22.077,22.227,3783942,0
2016-07-29,22.16,22.277,21.967,22.237,3785563,0
2016-08-01,22.286,22.362,22.072,22.257,4302732,0
2016-08-02,22.304,22.304,21.687,21.793,5438761,0
2016-08-03,21.754,21.889,21.639,21.793,4331190,0
2016-08-04,21.774,22.044,21.687,21.967,3968272,0
2016-08-05,22.054,22.42,22.014,22.286,3365746,0
2016-08-08,22.217,22.342,21.899,21.987,3412932,0
2016-08-09,21.987,22.054,21.823,21.833,3518466,0
2016-08-10,21.87,22.044,21.803,21.938,1990437,0
2016-08-11,22.034,22.272,22.034,22.207,2540360,0
2016-08-12,22.169,22.43,22.127,22.372,3363023,0
2016-08-15,22.44,22.767,22.44,22.603,4022122,0
2016-08-16,22.487,22.536,22.322,22.42,3074941,0
2016-08-17,22.458,22.497,22.178,22.267,3616149,0
2016-08-18,22.247,22.44,22.169,22.247,3181070,0
2016-08-19,22.207,22.392,22.112,22.332,2105736,0
2016-08-22,22.267,22.387,22.187,22.332,1914728,0
2016-08-23,22.42,22.487,22.277,22.372,2278295,0
2016-08-24,22.458,22.487,22.024,22.197,3243755,0
2016-08-25,22.178,22.332,21.919,21.967,3369794,0
2016-08-26,22.014,22.169,21.803,21.919,2007430,0
2016-08-29,21.987,22.197,21.957,22.072,1642274,0
2016-08-30,22.17,22.568,22.132,22.5,4018544,0
2016-08-31,22.461,22.578,22.354,22.461,3555706,0
2016-09-01,22.49,22.655,22.213,22.296,2636177,0
2016-09-02,22.452,22.549,22.142,22.334,3417616,0
2016-09-06,22.334,22.334,21.956,22.072,3732198,0
2016-09-07,22.005,22.519,21.859,22.48,5860066,0
2016-09-08,22.442,22.442,22.203,22.334,3373688,0
2016-09-09,22.142,22.354,21.685,21.724,6392036,0
2016-09-12,21.568,22.334,21.481,22.258,6790600,0
2016-09-13,22.063,22.127,21.694,21.801,5686627,0
2016-09-14,21.801,21.937,21.52,21.578,3324154,0
2016-09-15,21.626,22.082,21.626,22.005,2698037,0
2016-09-16,21.937,21.956,21.704,21.878,3455398,0
2016-09-19,21.898,22.112,21.878,21.956,2418097,0
2016-09-20,22.092,22.092,21.704,21.831,2811756,0
2016-09-21,21.956,22.072,21.694,21.831,4008618,0
2016-09-22,21.947,21.986,21.742,21.841,5249991,0
2016-09-23,21.821,21.956,21.316,21.528,5796139,0
2016-09-26,21.335,21.452,21.248,21.296,4104664,0
2016-09-27,21.296,21.578,21.161,21.558,4464753,0
2016-09-28,21.598,21.782,21.374,21.772,3751907,0
2016-09-29,21.724,21.796,21.432,21.442,4004320,0
2016-09-30,21.578,21.772,21.538,21.694,4029235,0
2016-10-03,21.655,21.841,21.588,21.724,2964957,0
2016-10-04,21.752,21.888,21.481,21.548,2991729,0
2016-10-05,21.588,21.704,21.393,21.461,2637951,0
2016-10-06,21.412,21.655,21.296,21.558,3478179,0
2016-10-07,21.841,22.151,21.598,21.927,7964728,0
2016-10-10,22.044,22.286,21.996,22.014,2930480,0
2016-10-11,21.996,22.102,21.655,21.859,5038137,0
2016-10-12,21.908,22.122,21.791,21.966,3288322,0
2016-10-13,21.801,21.937,21.67,21.831,2716820,0
2016-10-14,21.927,22.072,21.869,21.996,3437430,0
2016-10-17,21.956,22.092,21.845,21.898,3847817,0
2016-10-18,22.082,22.112,21.714,21.908,4880022,0
2016-10-19,21.908,22.082,21.762,21.937,6406845,0
2016-10-20,21.888,21.937,21.548,21.859,6593233,0
2016-10-21,21.422,21.742,21.194,21.724,10690207,0
2016-10-24,21.869,22.248,21.849,22.208,7847534,0
2016-10-25,22.208,22.324,22.005,22.024,5135294,0
2016-10-26,21.869,22.107,21.685,21.714,5788191,0
2016-10-27,21.791,21.811,21.335,21.393,3015666,0
2016-10-28,21.442,21.841,21.442,21.646,4676647,0
2016-10-31,21.724,21.791,21.573,21.734,4073711,0
2016-11-01,21.811,21.811,21.403,21.52,3973795,0
2016-11-02,21.511,21.704,21.335,21.412,4767513,0
2016-11-03,21.461,21.568,21.092,21.189,5475052,0
2016-11-04,21.277,21.607,21.171,21.403,4718355,0
2016-11-07,21.752,21.821,21.501,21.598,5435331,0
2016-11-08,21.598,22.034,21.511,21.918,3424621,0
2016-11-09,21.548,21.714,21.03,21.277,7234484,0
2016-11-10,21.345,21.52,21.102,21.228,3760563,0
2016-11-11,21.199,21.442,21.035,21.422,3583198,0
2016-11-14,21.481,21.714,21.422,21.511,4754842,0
2016-11-15,21.617,22.394,21.598,22.354,6568464,0
2016-11-16,22.344,22.578,22.286,22.5,4914578,0
2016-11-17,22.568,23.519,22.49,23.432,8329644,0
2016-11-18,23.315,23.355,22.888,22.918,5837387,0
2016-11-21,22.928,23.267,22.878,23.229,5807774,0
2016-11-22,23.248,23.669,23.199,23.597,5161814,0
2016-11-23,23.509,23.679,23.481,23.654,3622853,0
2016-11-25,23.597,23.945,23.578,23.869,1314477,0
2016-11-28,23.762,24.005,23.674,23.829,2672007,0
2016-11-29,23.81,23.966,23.722,23.772,3047457,0
2016-11-30,23.713,23.82,23.507,23.507,3061962,0
2016-12-01,23.459,23.64,23.429,23.556,4259296,0
2016-12-02,23.556,23.772,23.419,23.419,3109575,0
2016-12-05,23.556,23.606,23.371,23.439,4313301,0
2016-12-06,23.576,23.781,22.268,22.726,15799599,0
2016-12-07,22.638,22.999,22.375,22.902,6079665,0
2016-12-08,22.951,23.21,22.882,23.078,3705975,0
2016-12-09,23.068,23.409,23.049,23.352,3056884,0
2016-12-12,23.449,23.479,23.225,23.459,2309036,0
2016-12-13,23.526,23.844,23.526,23.722,3525429,0
2016-12-14,23.762,23.829,23.434,23.536,2837481,0
2016-12-15,23.449,23.762,23.352,23.596,2820286,0
2016-12-16,23.653,23.693,23.273,23.322,3992341,0
2016-12-19,23.302,23.586,23.234,23.312,2921049,0
2016-12-20,23.332,23.429,22.857,23.156,3885510,0
2016-12-21,23.088,23.215,22.942,22.951,2808559,0
2016-12-22,22.912,23.058,22.805,23.029,1537975,0
2016-12-23,23.029,23.126,22.999,23.049,1284005,0
2016-12-27,23.126,23.389,23.068,23.205,1418947,0
2016-12-28,23.205,23.342,22.97,22.98,2239437,0
2016-12-29,23.058,23.21,23.009,23.088,2359270,0
2016-12-30,23.107,23.107,22.658,22.862,2036871,0
2017-01-03,23.097,23.156,22.897,22.96,2320592,0
2017-01-04,23.058,23.205,22.951,23.078,3202443,0
2017-01-05,22.648,22.805,22.355,22.56,5482034,0
2017-01-06,22.658,23.195,22.521,23.088,4053957,0
2017-01-09,23.029,23.126,22.805,22.96,2642393,0
2017-01-10,22.932,23.058,22.735,22.765,3264774,0
2017-01-11,22.745,23.156,22.688,23.146,3553390,0
2017-01-12,22.834,23.185,22.815,23.136,2746110,0
2017-01-13,23.146,23.302,22.989,23.029,1945762,0
2017-01-17,22.951,23.19,22.834,22.97,2568586,0
2017-01-18,22.97,23.097,22.882,22.98,3163861,0
2017-01-19,22.97,23.019,22.375,22.511,5108594,0
2017-01-20,22.56,22.717,22.516,22.541,4235144,0
2017-01-23,22.492,22.585,22.325,22.56,3745950,0
2017-01-24,22.638,22.956,22.521,22.824,3992420,0
2017-01-25,22.97,23.244,22.932,23.185,3209582,0
2017-01-26,23.205,23.352,23.112,23.332,2967036,0
2017-01-27,23.399,23.439,23.195,23.332,2259006,0
2017-01-30,23.322,23.362,23.078,23.352,2161655,0
2017-01-31,23.332,23.371,22.912,22.98,4286620,0
2017-02-01,22.97,23.117,22.599,22.755,3977035,0
2017-02-02,22.745,23.019,22.628,22.765,3892681,0
2017-02-03,22.942,23.117,22.795,22.97,3086352,0
2017-02-06,22.951,23.263,22.951,23.146,3590550,0
2017-02-07,22.951,22.951,22.345,22.433,6583624,0
2017-02-08,22.433,22.648,22.385,22.521,5368468,0
2017-02-09,22.551,22.843,22.531,22.726,4269996,0
2017-02-10,24.728,24.737,23.292,23.663,9269197,0
2017-02-13,23.82,24.269,23.703,24.162,7391408,0
2017-02-14,24.172,24.26,23.889,23.937,6168992,0
2017-02-15,23.899,24.21,23.854,24.162,3653183,0
2017-02-16,24.162,24.24,23.909,23.918,2941267,0
2017-02-17,23.918,24.026,23.713,23.927,3436823,0
2017-02-21,23.946,24.153,23.927,24.016,2971039,0
2017-02-22,23.946,24.172,23.727,24.113,3015205,0
2017-02-23,24.113,24.162,23.772,23.956,4455309,0
2017-02-24,23.909,24.083,23.732,23.986,4095071,0
2017-02-27,24.104,24.202,23.809,24.154,3206586,0
2017-02-28,24.094,24.114,23.701,23.711,5081405,0
2017-03-01,23.937,24.187,23.848,23.986,6223005,0
2017-03-02,24.134,24.379,24.016,24.036,3923027,0
2017-03-03,23.809,23.961,23.533,23.828,3794680,0
2017-03-06,23.651,23.898,23.495,23.858,7291228,0
2017-03-07,23.819,24.031,23.72,23.809,4671839,0
2017-03-08,23.809,23.941,23.745,23.898,3573436,0
2017-03-09,23.888,24.016,23.637,23.789,3011853,0
2017-03-10,23.946,23.996,23.76,23.838,2351504,0
2017-03-13,23.868,23.996,23.779,23.868,2571556,0
2017-03-14,23.838,24.041,23.838,23.888,1926209,0
2017-03-15,23.927,24.207,23.828,24.104,2701942,0
2017-03-16,24.114,24.301,24.104,24.212,3116247,0
2017-03-17,24.232,24.271,24.046,24.183,6056897,0
2017-03-20,24.163,24.202,23.72,23.908,4161193,0
2017-03-21,23.966,24.016,23.563,23.681,3375809,0
2017-03-22,23.72,23.996,23.661,23.976,3266449,0
2017-03-23,23.937,24.144,23.838,23.878,3595181,0
2017-03-24,23.888,23.981,23.632,23.77,2937408,0
2017-03-27,23.641,23.779,23.495,23.651,2950172,0
2017-03-28,23.661,24.222,23.593,24.104,4902495,0
2017-03-29,23.996,24.144,23.951,24.124,2356440,0
2017-03-30,24.104,24.262,24.006,24.183,3788808,0
2017-03-31,24.124,24.321,24.054,24.173,2453824,0
2017-04-03,24.163,24.202,23.75,23.996,4070894,0
2017-04-04,23.996,24.154,23.908,24.114,3766021,0
2017-04-05,24.202,24.439,24.036,24.036,3957662,0
2017-04-06,23.976,24.026,23.73,23.966,3896737,0
2017-04-07,23.927,23.976,23.809,23.838,2387400,0
2017-04-10,23.898,23.996,23.73,23.76,3609571,0
2017-04-11,23.809,24.124,23.701,24.084,4031268,0
2017-04-12,24.006,24.281,23.838,24.104,5370802,0
2017-04-13,24.114,24.34,24.084,24.144,4390509,0
2017-04-17,24.252,24.675,24.173,24.675,5795406,0
2017-04-18,24.449,24.577,24.202,24.497,7438417,0
2017-04-19,24.645,24.753,24.542,24.695,4733371,0
2017-04-20,24.803,24.93,24.695,24.763,8183728,0
2017-04-21,23.612,24.532,23.495,23.996,11404722,0
2017-04-24,24.429,24.527,24.059,24.242,8067961,0
2017-04-25,24.321,24.409,24.084,24.154,5481632,0
2017-04-26,24.104,24.212,23.858,23.898,4727159,0
2017-04-27,23.956,23.956,23.45,23.73,5903864,0
2017-04-28,23.72,23.77,23.16,23.189,5396968,0
2017-05-01,23.258,23.395,23.052,23.277,8021398,0
2017-05-02,23.357,23.627,23.258,23.533,6624926,0
2017-05-03,23.513,23.809,23.367,23.74,7095216,0
2017-05-04,23.701,23.73,23.435,23.583,4723324,0
2017-05-05,23.651,23.976,23.603,23.888,2658832,0
2017-05-08,23.888,23.966,23.701,23.74,1818638,0
2017-05-09,23.779,24.069,23.681,24.054,5027953,0
2017-05-10,23.946,24.202,23.858,24.144,3181379,0
2017-05-11,24.124,24.222,23.908,24.134,2810008,0
2017-05-12,24.124,24.222,23.937,24.054,2415893,0
2017-05-15,24.016,24.197,23.927,23.956,2700810,0
2017-05-16,24.064,24.104,23.779,23.799,2443187,0
2017-05-17,23.641,23.745,23.485,23.513,3365549,0
2017-05-18,23.622,23.937,23.504,23.779,3738825,0
2017-05-19,23.77,23.971,23.681,23.917,3394417,0
2017-05-22,23.937,24.262,23.937,24.222,2542250,0
2017-05-23,24.262,24.262,23.814,23.917,3863746,0
2017-05-24,23.908,24.074,23.868,24.036,2622009,0
2017-05-25,24.124,24.36,24.104,24.301,1973225,0
2017-05-26,24.291,24.37,24.192,24.291,2563937,0
2017-05-30,24.291,24.449,24.232,24.311,2810281,0
2017-05-31,24.34,24.537,24.262,24.527,3657555,0
2017-06-01,24.597,24.953,24.487,24.924,2472205,0
2017-06-02,25.052,25.102,24.914,24.983,2279439,0
2017-06-05,24.884,25.072,24.795,24.834,1805676,0
2017-06-06,24.577,24.577,23.923,24.022,4773658,0
2017-06-07,24.012,24.012,23.338,23.497,4068143,0
2017-06-08,23.12,23.596,23.12,23.546,4556729,0
2017-06-09,23.556,23.853,23.397,23.853,3559145,0
2017-06-12,23.863,24.22,23.853,24.121,2667387,0
2017-06-13,24.121,24.284,24.071,24.23,3080846,0
2017-06-14,24.23,24.448,24.21,24.299,3924352,0
2017-06-15,24.151,24.279,24.032,24.151,2604759,0
2017-06-16,24.071,24.23,23.972,24.19,4367340,0
2017-06-19,24.319,24.824,24.26,24.626,2936051,0
2017-06-20,24.577,24.656,24.121,24.141,3111833,0
2017-06-21,24.131,24.245,23.893,23.982,3365498,0
2017-06-22,24.012,24.195,23.883,23.913,2288027,0
2017-06-23,23.962,24.096,23.863,24.032,4985962,0
2017-06-26,24.042,24.577,23.923,24.478,3405833,0
2017-06-27,24.428,24.582,24.388,24.478,2963857,0
2017-06-28,24.597,25.013,24.577,24.785,2726667,0
2017-06-29,24.725,24.824,24.458,24.478,3738947,0
2017-06-30,24.597,24.597,24.21,24.378,3644210,0
2017-07-03,24.487,24.963,24.487,24.864,2405243,0
2017-07-05,24.854,24.943,24.691,24.884,2718551,0
2017-07-06,24.815,25.142,24.597,24.606,4446068,0
2017-07-07,24.606,24.606,24.22,24.527,3340159,0
2017-07-10,24.527,24.706,24.492,24.597,2077877,0
2017-07-11,24.606,24.646,24.131,24.349,3518739,0
2017-07-12,24.497,24.706,24.23,24.289,2980308,0
2017-07-13,24.289,24.458,24.24,24.349,2198227,0
2017-07-14,24.388,24.537,24.299,24.468,1987028,0
2017-07-17,24.487,24.785,24.487,24.666,2273260,0
2017-07-18,24.626,24.775,24.478,24.676,2575627,0
2017-07-19,24.834,24.933,24.557,24.606,3230823,0
2017-07-20,24.378,25.345,24.378,25.211,4164128,0
2017-07-21,25.151,25.365,25.151,25.28,2178137,0
2017-07-24,25.32,25.478,25.142,25.34,3307929,0
2017-07-25,23.269,23.278,21.396,21.96,27198083,0
2017-07-26,21.713,21.97,21.088,21.247,12878858,0
2017-07-27,20.92,21.178,20.751,21.158,16691060,0
2017-07-28,21.207,21.594,21.168,21.415,7732245,0
2017-07-31,21.455,21.515,21.178,21.415,4894441,0
2017-08-01,21.415,21.624,21.376,21.544,4350017,0
2017-08-02,21.524,21.524,21.257,21.505,3546850,0
2017-08-03,21.505,21.822,21.465,21.633,5432547,0
2017-08-04,21.614,21.698,21.019,21.118,5762890,0
2017-08-07,21.069,21.396,21.009,21.356,3745716,0
2017-08-08,21.287,21.366,20.93,20.96,5772610,0
2017-08-09,20.831,21.049,20.742,20.95,3867574,0
2017-08-10,20.86,20.94,20.563,20.593,4573728,0
2017-08-11,20.553,20.751,20.464,20.484,4579955,0
2017-08-14,20.969,21.183,20.781,20.96,3694469,0
2017-08-15,20.96,21.059,20.722,20.791,5737558,0
2017-08-16,20.851,20.974,20.771,20.87,2652551,0
2017-08-17,20.86,20.875,20.449,20.464,2676698,0
2017-08-18,20.385,20.583,20.315,20.325,2381062,0
2017-08-21,20.355,20.524,20.187,20.405,3126831,0
2017-08-22,20.494,20.766,20.345,20.712,4883794,0
2017-08-23,19.919,20.028,19.394,19.404,12727349,0
2017-08-24,19.503,19.959,19.463,19.81,11613508,0
2017-08-25,19.919,20.137,19.81,20.018,6101150,0
2017-08-28,20.147,20.256,19.949,20.087,3322041,0
2017-08-29,19.998,20.018,19.77,19.81,4022737,0
2017-08-30,19.82,19.95,19.73,19.8,5404063,0
2017-08-31,19.92,20.14,19.875,20.14,6141394,0
2017-09-01,20.18,20.25,20.11,20.19,2971361,0
2017-09-05,20.11,20.4,20.02,20.21,7996761,0
2017-09-06,20.45,20.7,20.27,20.55,6609426,0
2017-09-07,20.59,20.6,20.08,20.12,7727918,0
2017-09-08,20.12,20.46,19.91,20.38,5241529,0
2017-09-11,20.43,20.69,20.25,20.32,4378711,0
2017-09-12,20.33,20.33,19.735,20.05,10019622,0
2017-09-13,20.06,20.31,19.98,20.22,2841911,0
2017-09-14,20.2,20.28,19.97,20.19,3909757,0
2017-09-15,20.12,20.22,19.92,20.01,6027595,0
2017-09-18,20.05,20.27,19.92,20.04,3431803,0
2017-09-19,20.15,20.18,19.82,20.05,3539976,0
2017-09-20,20.12,20.82,20.12,20.79,7415575,0
2017-09-21,20.79,21.23,20.71,20.85,7465879,0
2017-09-22,20.83,21.325,20.7,21.28,6239521,0
2017-09-25,21.18,21.34,21.0725,21.32,4687430,0
2017-09-26,21.37,21.57,21,21.04,5826972,0
2017-09-27,21.12,21.32,20.93,21.26,3375206,0
2017-09-28,21.17,21.2801,20.62,20.67,7352610,0
2017-09-29,20.68,20.8,20.5,20.79,4796829,0
2017-10-02,20.89,21.335,20.76,21.22,4601299,0
2017-10-03,21.19,21.2,20.82,20.88,7627773,0
2017-10-04,20.96,21.57,20.95,21.3,5138316,0
2017-10-05,21.27,21.43,21.17,21.34,2887918,0
2017-10-06,21.37,21.44,21.04,21.12,3701195,0
2017-10-09,21.14,21.24,20.95,21.04,2332247,0
2017-10-10,21.16,21.34,20.96,20.99,3848882,0
2017-10-11,20.87,20.905,20.45,20.55,8190204,0
2017-10-12,20.47,20.51,20.34,20.35,7886881,0
2017-10-13,20.39,20.85,20.33,20.82,6338739,0
2017-10-16,20.77,20.82,20.33,20.67,9763562,0
2017-10-17,21.21,21.94,20.99,21.04,13460884,0
2017-10-18,21.04,21.36,21.03,21.23,3921748,0
2017-10-19,20.93,20.99,20.51,20.8,7304527,0
2017-10-20,20.99,21.08,20.725,20.88,7258704,0
2017-10-23,20.91,20.97,20.47,20.63,9346076,0
2017-10-24,19.3,19.87,19.01,19.81,19738680,0
2017-10-25,19.69,19.83,19.28,19.5,7343036,0
2017-10-26,19.55,20.29,19.5,20.17,9746014,0
2017-10-27,20.1,20.1,19.465,19.67,8034082,0
2017-10-30,19.56,19.61,19.3,19.31,6536022,0
2017-10-31,19.21,19.59,19.04,19.25,9033998,0
2017-11-01,19.35,19.66,19.26,19.45,6169382,0
2017-11-02,19.42,19.42,18.92,18.93,8363942,0
2017-11-03,19.01,19.16,18.86,18.93,8220199,0
2017-11-06,18.82,19.11,18.81,19.09,5228660,0
2017-11-07,19.09,19.13,18.53,18.54,6333240,0
2017-11-08,18.53,18.94,18.46,18.62,7547892,0
2017-11-09,18.57,18.96,18.5,18.78,7682592,0
2017-11-10,18.81,19.1,18.75,18.79,6741334,0
