Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,1.7421,1.7935,1.7421,1.7935,210578,0
1987-12-31,1.7808,1.7808,1.7595,1.7808,203519,0
1988-01-04,1.7765,1.8236,1.7765,1.8022,252931,0
1988-01-05,1.8236,1.8836,1.8236,1.8449,531741,0
1988-01-06,1.8962,1.8962,1.8621,1.8836,826439,0
1988-01-07,1.8621,1.8836,1.8278,1.8836,185282,0
1988-01-08,1.8621,1.8836,1.7338,1.7552,322341,0
1988-01-11,1.7595,1.7808,1.7338,1.7595,319985,0
1988-01-12,1.7595,1.7595,1.6651,1.7078,600563,0
1988-01-13,1.6864,1.7124,1.6438,1.7078,249399,0
1988-01-14,1.6864,1.7338,1.6736,1.7292,770561,0
1988-01-15,1.7765,1.7935,1.7421,1.7421,1080549,0
1988-01-18,1.7552,1.7552,1.7338,1.7421,267044,0
1988-01-19,1.7421,1.7421,1.7338,1.7338,449984,0
1988-01-20,1.6952,1.7124,1.6438,1.6864,343516,0
1988-01-21,1.7078,1.7124,1.6864,1.7124,394691,0
1988-01-22,1.7124,1.7292,1.6864,1.6864,269403,0
1988-01-25,1.7078,1.7124,1.6952,1.6952,397628,0
1988-01-26,1.6952,1.7124,1.6952,1.6952,294691,0
1988-01-27,1.7078,1.7124,1.6952,1.7124,622917,0
1988-01-28,1.7078,1.8278,1.7078,1.8151,843500,0
1988-01-29,1.8236,1.8836,1.8236,1.8494,1448184,0
1988-02-01,1.8836,1.892,1.8449,1.8494,628209,0
1988-02-02,1.8449,1.8449,1.7935,1.8236,581154,0
1988-02-03,1.8236,1.8449,1.8022,1.8022,161172,0
1988-02-04,1.8236,1.8236,1.7595,1.7595,187050,0
1988-02-05,1.7595,1.7808,1.7421,1.7552,793500,0
1988-02-08,1.7552,1.7595,1.7078,1.7421,382930,0
1988-02-09,1.7338,1.7421,1.7292,1.7421,171755,0
1988-02-10,1.7421,1.7935,1.7421,1.7935,491744,0
1988-02-11,1.7935,1.8236,1.7935,1.8022,811146,0
1988-02-12,1.8022,1.8236,1.8022,1.8022,84113,0
1988-02-16,1.8151,1.8151,1.7078,1.8151,178226,0
1988-02-17,1.8151,1.8836,1.8151,1.8236,489395,0
1988-02-18,1.8449,1.8494,1.8236,1.8236,505865,0
1988-02-19,1.8236,1.8706,1.7935,1.8706,760561,0
1988-02-22,1.8836,1.9778,1.8836,1.9778,1512296,0
1988-02-23,1.952,1.9778,1.8962,1.9176,1336419,0
1988-02-24,1.9091,1.939,1.9091,1.939,649389,0
1988-02-25,1.9304,1.9992,1.9176,1.9778,807618,0
1988-02-26,1.9176,1.9304,1.8962,1.9091,402337,0
1988-02-29,1.9176,1.9176,1.8836,1.9176,390570,0
1988-03-01,1.9176,1.952,1.8962,1.939,457040,0
1988-03-02,1.939,1.939,1.9048,1.9261,880554,0
1988-03-03,1.9432,1.9647,1.9261,1.9261,685266,0
1988-03-04,1.9261,1.9432,1.9048,1.9261,188231,0
1988-03-07,1.9261,2.0075,1.9048,2.0075,321752,0
1988-03-08,2.0075,2.1143,2.0075,2.093,1222309,0
1988-03-09,2.1143,2.1616,2.1017,2.1275,1367008,0
1988-03-10,2.1275,2.1959,2.1017,2.1143,1227013,0
1988-03-11,2.0803,2.0803,1.9647,2.0075,1682877,0
1988-03-14,2.0246,2.0333,1.9905,2.0333,770561,0
1988-03-15,2.0547,2.0547,2.0075,2.042,518800,0
1988-03-16,2.0246,2.1918,2.0246,2.1918,1562885,0
1988-03-17,2.183,2.183,2.1232,2.14,1810523,0
1988-03-18,2.149,2.1616,2.1143,2.14,864669,0
1988-03-21,2.14,2.2774,2.1232,2.2774,1108781,0
1988-03-22,2.2987,2.3244,2.1918,2.2516,1814637,0
1988-03-23,2.2516,2.3073,2.1959,2.3073,1891694,0
1988-03-24,2.2729,2.2729,2.183,2.2303,703502,0
1988-03-25,2.2303,2.2774,2.1959,2.2774,1960518,0
1988-03-28,2.183,2.2303,2.183,2.1959,1687580,0
1988-03-29,2.1959,2.2171,2.183,2.1918,1047018,0
1988-03-30,2.1918,2.1918,2.0803,2.14,1879930,0
1988-03-31,2.1232,2.149,2.1143,2.1275,716447,0
1988-04-04,2.14,2.149,2.093,2.1017,362924,0
1988-04-05,2.1017,2.14,2.093,2.14,1273482,0
1988-04-06,2.1702,2.2858,2.1702,2.2729,1262896,0
1988-04-07,2.2987,2.3073,2.2556,2.2774,1811111,0
1988-04-08,2.2774,2.2774,2.1959,2.2303,861145,0
1988-04-11,2.2729,2.2729,2.1959,2.2387,919968,0
1988-04-12,2.2387,2.2556,2.209,2.2556,1062903,0
1988-04-13,2.2729,2.2774,2.2303,2.2387,1222896,0
1988-04-14,2.1232,2.1702,2.1143,2.1275,1746991,0
1988-04-15,2.1232,2.1275,2.0246,2.1017,1278775,0
1988-04-18,2.1017,2.1017,2.042,2.093,734090,0
1988-04-19,2.1143,2.1918,2.1143,2.1918,1652290,0
1988-04-20,2.1959,2.1959,2.14,2.149,411161,0
1988-04-21,2.1275,2.2774,2.1275,2.2387,567034,0
1988-04-22,2.2387,2.2516,2.1959,2.2516,1027022,0
1988-04-25,2.2516,2.2774,2.2303,2.2556,655859,0
1988-04-26,2.2556,2.2556,2.1959,2.2556,2226976,0
1988-04-27,2.2729,2.2987,2.2556,2.2774,2836953,0
1988-04-28,2.2858,2.2858,2.2556,2.2729,1108195,0
1988-04-29,2.2556,2.2774,2.2516,2.2774,788797,0
1988-05-02,2.2729,2.2987,2.2729,2.2987,2105806,0
1988-05-03,2.2774,2.427,2.2774,2.4055,2909894,0
1988-05-04,2.4144,2.4614,2.3671,2.4144,1644056,0
1988-05-05,2.4357,2.4357,2.3671,2.3712,1002313,0
1988-05-06,2.4144,2.5425,2.4055,2.517,3302822,0
1988-05-09,2.517,2.5212,2.4742,2.4829,2035802,0
1988-05-10,2.4614,2.5042,2.4614,2.4829,1352894,0
1988-05-11,2.4485,2.4569,2.3371,2.3885,1204662,0
1988-05-12,2.3885,2.4144,2.3671,2.3885,1140547,0
1988-05-13,2.4357,2.4357,2.3712,2.4055,1890519,0
1988-05-16,2.4614,2.5042,2.4485,2.5042,1489946,0
1988-05-17,2.5212,2.5641,2.5212,2.5513,1615820,0
1988-05-18,2.5381,2.5513,2.4829,2.5042,851729,0
1988-05-19,2.4829,2.5381,2.4829,2.5212,1329359,0
1988-05-20,2.5381,2.6113,2.5212,2.5425,1302303,0
1988-05-23,2.5381,2.5641,2.4569,2.4956,671739,0
1988-05-24,2.517,2.5381,2.4829,2.5042,1019963,0
1988-05-25,2.5381,2.5513,2.4614,2.4829,704091,0
1988-05-26,2.5212,2.5212,2.4742,2.4956,394691,0
1988-05-27,2.4742,2.4829,2.4144,2.4485,564093,0
1988-05-31,2.4055,2.4485,2.4055,2.4485,874084,0
1988-06-01,2.4485,2.5381,2.4485,2.53,1474062,0
1988-06-02,2.5083,2.5555,2.5042,2.5381,3015179,0
1988-06-03,2.5083,2.5513,2.4871,2.5513,617623,0
1988-06-06,2.5513,2.5685,2.53,2.5685,516452,0
1988-06-07,2.5555,2.6795,2.5513,2.6453,2406380,0
1988-06-08,2.6453,2.7354,2.6239,2.7138,1801114,0
1988-06-09,2.7524,2.8767,2.748,2.7739,2469908,0
1988-06-10,2.7524,2.7824,2.748,2.7524,1105253,0
1988-06-13,2.7739,2.7739,2.6795,2.6925,712914,0
1988-06-14,2.7354,2.748,2.6198,2.6883,1623466,0
1988-06-15,2.7052,2.7052,2.6198,2.6582,984079,0
1988-06-16,2.6369,2.6369,2.5898,2.6198,1117022,0
1988-06-17,2.6369,2.6667,2.5982,2.6198,814088,0
1988-06-20,2.5982,2.6198,2.5685,2.6028,487043,0
1988-06-21,2.5898,2.748,2.5898,2.7354,1181721,0
1988-06-22,2.8165,2.8165,2.7354,2.748,1406420,0
1988-06-23,2.7266,2.7354,2.6369,2.6582,387042,0
1988-06-24,2.6795,2.6883,2.6198,2.6369,495863,0
1988-06-27,2.6369,2.6369,2.5555,2.5898,556450,0
1988-06-28,2.5768,2.6582,2.5768,2.6582,461746,0
1988-06-29,2.6369,2.6582,2.5982,2.6582,724676,0
1988-06-30,2.6369,2.6925,2.6369,2.6925,779382,0
1988-07-01,2.7052,2.7052,2.6369,2.6582,598798,0
1988-07-05,2.5982,2.6795,2.5982,2.6795,795264,0
1988-07-06,2.6795,2.7694,2.6453,2.6582,2101685,0
1988-07-07,2.6795,2.7052,2.6582,2.6925,872326,0
1988-07-08,2.6925,2.7266,2.6582,2.6582,916435,0
1988-07-11,2.6369,2.6453,2.5982,2.6453,407632,0
1988-07-12,2.6582,2.6795,2.6028,2.6198,754676,0
1988-07-13,2.6198,2.6369,2.5982,2.6239,663504,0
1988-07-14,2.6453,2.6667,2.6198,2.6582,757033,0
1988-07-15,2.6795,2.6925,2.6582,2.6667,654094,0
1988-07-18,2.7052,2.7138,2.6883,2.6925,441159,0
1988-07-19,2.6883,2.7354,2.6883,2.6925,736440,0
1988-07-20,2.7052,2.7052,2.6582,2.7052,475868,0
1988-07-21,2.6925,2.7138,2.6582,2.6795,370570,0
1988-07-22,2.6795,2.6795,2.6028,2.6582,221754,0
1988-07-25,2.6369,2.6883,2.6369,2.6453,588802,0
1988-07-26,2.6453,2.6667,2.6369,2.6667,249399,0
1988-07-27,2.6667,2.6667,2.5982,2.6028,477040,0
1988-07-28,2.5982,2.6239,2.517,2.5513,706441,0
1988-07-29,2.5555,2.5898,2.5381,2.5898,300576,0
1988-08-01,2.5768,2.6667,2.5768,2.6667,741152,0
1988-08-02,2.6667,2.6667,2.6198,2.6453,246462,0
1988-08-03,2.6453,2.6795,2.6198,2.6582,610565,0
1988-08-04,2.6795,2.6795,2.6582,2.6667,805852,0
1988-08-05,2.6667,2.6667,2.6453,2.6667,195875,0
1988-08-08,2.6582,2.6667,2.6369,2.6453,282344,0
1988-08-09,2.6369,2.6369,2.5685,2.5685,439392,0
1988-08-10,2.5555,2.5555,2.3929,2.4014,535859,0
1988-08-11,2.427,2.427,2.3201,2.427,1015258,0
1988-08-12,2.4144,2.4614,2.4144,2.4614,575270,0
1988-08-15,2.4398,2.4485,2.3371,2.3587,514686,0
1988-08-16,2.3542,2.5083,2.3542,2.4829,1138194,0
1988-08-17,2.4614,2.4829,2.4485,2.4614,527629,0
1988-08-18,2.4485,2.517,2.4398,2.4871,499391,0
1988-08-19,2.5042,2.517,2.4829,2.4871,241167,0
1988-08-22,2.4829,2.4871,2.4398,2.4398,631740,0
1988-08-23,2.4227,2.4398,2.4014,2.4144,145874,0
1988-08-24,2.3929,2.4829,2.3929,2.4699,325871,0
1988-08-25,2.4485,2.4485,2.427,2.4485,520563,0
1988-08-26,2.427,2.427,2.3929,2.4227,492333,0
1988-08-29,2.4144,2.4227,2.3929,2.3929,459396,0
1988-08-30,2.3929,2.4144,2.3712,2.4014,638209,0
1988-08-31,2.38,2.4227,2.38,2.4144,270578,0
1988-09-01,2.4055,2.4357,2.4055,2.4357,455865,0
1988-09-02,2.4569,2.5425,2.4569,2.5425,847028,0
1988-09-06,2.5381,2.6795,2.5381,2.654,1623466,0
1988-09-07,2.6795,2.6925,2.6326,2.6453,1341125,0
1988-09-08,2.6453,2.7011,2.6239,2.6795,1237598,0
1988-09-09,2.6582,2.6795,2.6326,2.654,855262,0
1988-09-12,2.6582,2.6795,2.6326,2.6582,338222,0
1988-09-13,2.6326,2.654,2.6113,2.6326,351753,0
1988-09-14,2.654,2.654,2.6113,2.6326,1282893,0
1988-09-15,2.6326,2.6453,2.6028,2.6239,1585238,0
1988-09-16,2.6028,2.6113,2.5856,2.6113,457040,0
1988-09-19,2.6113,2.6326,2.5685,2.5856,350577,0
1988-09-20,2.5685,2.6028,2.5555,2.5685,549979,0
1988-09-21,2.5685,2.6239,2.5641,2.6028,1047018,0
1988-09-22,2.6239,2.654,2.6028,2.654,698202,0
1988-09-23,2.6239,2.6711,2.6239,2.6711,518217,0
1988-09-26,2.6582,2.6795,2.654,2.6711,498804,0
1988-09-27,2.6711,2.7611,2.654,2.7524,1776993,0
1988-09-28,2.7398,2.7824,2.7398,2.7524,887021,0
1988-09-29,2.7611,2.8294,2.7524,2.808,772908,0
1988-09-30,2.8038,2.808,2.7611,2.8038,807618,0
1988-10-03,2.7824,2.8422,2.7694,2.8422,408223,0
1988-10-04,2.855,2.9364,2.8507,2.8894,2375797,0
1988-10-05,2.8767,2.9578,2.868,2.8983,1447595,0
1988-10-06,2.8894,2.9193,2.868,2.8767,597620,0
1988-10-07,2.8767,2.9193,2.8767,2.9107,779382,0
1988-10-10,2.9193,2.9364,2.8983,2.9193,548212,0
1988-10-11,2.9193,2.9193,2.868,2.8894,438807,0
1988-10-12,2.8894,2.9107,2.8507,2.8983,335282,0
1988-10-13,2.8983,2.9364,2.8983,2.9193,343516,0
1988-10-14,2.9578,2.9835,2.9364,2.9792,632921,0
1988-10-17,2.9792,3.0051,2.9578,3.0008,474686,0
1988-10-18,2.9792,2.9835,2.9663,2.9663,467628,0
1988-10-19,3.0263,3.0263,2.9322,2.9578,487628,0
1988-10-20,2.9578,2.9792,2.9193,2.9578,325280,0
1988-10-21,2.9193,2.9364,2.8983,2.9193,585864,0
1988-10-24,2.9193,2.9322,2.8767,2.8983,361164,0
1988-10-25,2.8507,2.8983,2.8422,2.8767,557628,0
1988-10-26,2.8983,2.8983,2.8507,2.8767,638798,0
1988-10-27,2.855,2.855,2.8294,2.8422,485863,0
1988-10-28,2.8422,2.868,2.8208,2.8422,806438,0
1988-10-31,2.8208,2.8294,2.7611,2.7867,289987,0
1988-11-01,2.7824,2.8294,2.7824,2.8208,330580,0
1988-11-02,2.8038,2.8422,2.8038,2.8208,1587001,0
1988-11-03,2.808,2.8294,2.7824,2.7867,869378,0
1988-11-04,2.8038,2.8038,2.7611,2.7611,438219,0
1988-11-07,2.7611,2.7611,2.7354,2.7398,359394,0
1988-11-08,2.7824,2.8038,2.7694,2.7694,321169,0
1988-11-09,2.7611,2.7694,2.7184,2.7354,235874,0
1988-11-10,2.7354,2.7694,2.7184,2.7611,268222,0
1988-11-11,2.7611,2.7611,2.7011,2.7011,603505,0
1988-11-14,2.6795,2.7184,2.6795,2.6925,740559,0
1988-11-15,2.6925,2.7138,2.6795,2.6925,587034,0
1988-11-16,2.6925,2.6925,2.6453,2.6453,555272,0
1988-11-17,2.6453,2.6795,2.6453,2.6453,453515,0
1988-11-18,2.6453,2.6582,2.6113,2.6326,505865,0
1988-11-21,2.6326,2.6326,2.5381,2.6028,549391,0
1988-11-22,2.6028,2.6711,2.6028,2.6239,721150,0
1988-11-23,2.6326,2.6711,2.6326,2.6453,227052,0
1988-11-25,2.6239,2.6453,2.6239,2.6239,58234,0
1988-11-28,2.6326,2.654,2.6113,2.6326,262338,0
1988-11-29,2.6239,2.654,2.6113,2.654,214108,0
1988-11-30,2.654,2.7524,2.6326,2.7398,564093,0
1988-12-01,2.7354,2.7354,2.7011,2.7266,588210,0
1988-12-02,2.7052,2.7739,2.7052,2.7739,410571,0
1988-12-05,2.7266,2.7694,2.7184,2.7354,282344,0
1988-12-06,2.7266,2.7694,2.7184,2.7694,247048,0
1988-12-07,2.7867,2.8208,2.7694,2.8208,385280,0
1988-12-08,2.8165,2.8337,2.7694,2.7694,337638,0
1988-12-09,2.7694,2.808,2.748,2.7867,507040,0
1988-12-12,2.7867,2.795,2.7694,2.7694,120585,0
1988-12-13,2.7739,2.7739,2.7266,2.7354,256461,0
1988-12-14,2.7354,2.7354,2.7052,2.7184,521161,0
1988-12-15,2.7184,2.7524,2.7052,2.7184,576449,0
1988-12-16,2.7011,2.808,2.7011,2.808,499985,0
1988-12-19,2.808,2.8208,2.795,2.795,502332,0
1988-12-20,2.808,2.8208,2.808,2.8165,717034,0
1988-12-21,2.8208,2.8636,2.8208,2.855,427629,0
1988-12-22,2.8337,2.8767,2.8165,2.8208,484099,0
1988-12-23,2.8165,2.8767,2.7739,2.8422,215874,0
1988-12-27,2.8337,2.8422,2.7867,2.808,508803,0
1988-12-28,2.808,2.8165,2.7867,2.795,226460,0
1988-12-29,2.8165,2.8422,2.808,2.808,376454,0
1988-12-30,2.8208,2.8337,2.808,2.8208,342340,0
1989-01-03,2.808,2.8337,2.795,2.8337,301161,0
1989-01-04,2.8422,2.8636,2.8208,2.8422,528802,0
1989-01-05,2.8208,2.8337,2.808,2.8165,2313443,0
1989-01-06,2.808,2.8636,2.7524,2.7739,1031726,0
1989-01-09,2.7739,2.808,2.7739,2.7867,482924,0
1989-01-10,2.7867,2.8208,2.7694,2.7694,442337,0
1989-01-11,2.7266,2.7524,2.7266,2.748,478213,0
1989-01-12,2.7354,2.7524,2.7266,2.748,652917,0
1989-01-13,2.748,2.7694,2.7266,2.748,479981,0
1989-01-16,2.7694,2.7867,2.7524,2.7739,341752,0
1989-01-17,2.7524,2.7739,2.7354,2.748,377049,0
1989-01-18,2.7354,2.7524,2.7184,2.7266,344694,0
1989-01-19,2.7052,2.7052,2.6369,2.6667,999960,0
1989-01-20,2.6369,2.6667,2.6239,2.6453,1115250,0
1989-01-23,2.6453,2.6667,2.5768,2.6113,1189368,0
1989-01-24,2.5685,2.6239,2.5513,2.5768,1885227,0
1989-01-25,2.5768,2.6795,2.5768,2.6582,2381087,0
1989-01-26,2.6582,2.7694,2.6453,2.7052,1220545,0
1989-01-27,2.7354,2.7867,2.7266,2.748,1052312,0
1989-01-30,2.7354,2.8208,2.7354,2.8208,791737,0
1989-01-31,2.8165,2.8636,2.7739,2.8636,1072315,0
1989-02-01,2.8422,2.8422,2.808,2.8337,1720527,0
1989-02-02,2.8337,2.9193,2.8165,2.8636,957614,0
1989-02-03,2.8422,2.8983,2.8422,2.8767,437627,0
1989-02-06,2.855,2.9022,2.8422,2.8849,226460,0
1989-02-07,2.8983,2.9022,2.8636,2.8983,345278,0
1989-02-08,2.9022,2.9922,2.9022,2.9835,1668760,0
1989-02-09,2.9707,2.9707,2.9237,2.9493,448804,0
1989-02-10,2.9193,2.9322,2.8849,2.9022,920556,0
1989-02-13,2.8767,2.8767,2.8165,2.8208,1035258,0
1989-02-14,2.8422,2.8767,2.8337,2.8636,942905,0
1989-02-15,2.8767,2.9022,2.855,2.855,782324,0
1989-02-16,2.855,2.9022,2.855,2.8849,1247600,0
1989-02-17,2.8983,2.9663,2.8983,2.9322,610565,0
1989-02-21,2.9322,2.9322,2.855,2.8983,545858,0
1989-02-22,2.8767,2.8767,2.8422,2.8636,621153,0
1989-02-23,2.8422,2.8767,2.8422,2.8767,727027,0
1989-02-24,2.8767,2.8849,2.8422,2.8422,507625,0
1989-02-27,2.8208,2.8983,2.8165,2.8849,1091131,0
1989-02-28,2.8767,2.8849,2.855,2.8849,546449,0
1989-03-01,2.8849,2.9193,2.868,2.8983,555272,0
1989-03-02,2.9107,2.9107,2.8849,2.8894,623504,0
1989-03-03,2.8894,2.8983,2.8636,2.8636,348225,0
1989-03-06,2.8507,2.8849,2.8507,2.868,521161,0
1989-03-07,2.8849,2.8894,2.8636,2.8894,260578,0
1989-03-08,2.868,2.9322,2.868,2.8894,597038,0
1989-03-09,2.8894,2.9322,2.8849,2.9107,217047,0
1989-03-10,2.8983,2.9322,2.8849,2.9193,458807,0
1989-03-13,2.8983,2.9493,2.8983,2.9107,1049961,0
1989-03-14,2.9107,2.9107,2.868,2.8849,677620,0
1989-03-15,2.8983,2.8983,2.868,2.868,151759,0
1989-03-16,2.8636,2.8849,2.8507,2.8636,621153,0
1989-03-17,2.8507,2.8507,2.8038,2.808,287633,0
1989-03-20,2.7867,2.7867,2.7011,2.7354,547042,0
1989-03-21,2.7184,2.7739,2.6795,2.7524,838207,0
1989-03-22,2.7611,2.7867,2.7398,2.7398,360576,0
1989-03-23,2.7611,2.7611,2.7184,2.7354,518800,0
1989-03-27,2.7184,2.7524,2.7138,2.7354,287633,0
1989-03-28,2.7354,2.7867,2.7354,2.7611,634093,0
1989-03-29,2.7867,2.8507,2.7739,2.8507,471745,0
1989-03-30,2.8422,2.8507,2.8038,2.8507,544094,0
1989-03-31,2.8507,2.8894,2.7867,2.8038,282933,0
1989-04-03,2.7824,2.8208,2.7824,2.7867,448214,0
1989-04-04,2.7867,2.808,2.7611,2.7867,683506,0
1989-04-05,2.7611,2.7867,2.7354,2.7398,881734,0
1989-04-06,2.7184,2.7184,2.6711,2.6925,1883460,0
1989-04-07,2.6711,2.7011,2.6711,2.6795,825850,0
1989-04-10,2.6667,2.6795,2.6667,2.6795,348808,0
1989-04-11,2.6795,2.7138,2.6795,2.7011,1522885,0
1989-04-12,2.7184,2.7184,2.6711,2.7138,609977,0
1989-04-13,2.7184,2.7184,2.6453,2.6711,777028,0
1989-04-14,2.6795,2.7184,2.654,2.7184,2040512,0
1989-04-17,2.7138,2.7398,2.6326,2.7398,631153,0
1989-04-18,2.7739,2.7739,2.7398,2.7739,1184658,0
1989-04-19,2.7739,2.7867,2.7524,2.7524,1204070,0
1989-04-20,2.7739,2.7739,2.7011,2.7398,1557002,0
1989-04-21,2.7398,2.7739,2.7398,2.7611,925846,0
1989-04-24,2.7524,2.7611,2.7354,2.7524,1035841,0
1989-04-25,2.7611,2.7611,2.7184,2.7354,724093,0
1989-04-26,2.7184,2.7354,2.7138,2.7184,1054077,0
1989-04-27,2.7184,2.8038,2.7184,2.7739,2705194,0
1989-04-28,2.7739,2.8038,2.7611,2.7867,1109954,0
1989-05-01,2.7824,2.7824,2.7739,2.7739,372930,0
1989-05-02,2.7824,2.7867,2.7611,2.7739,390570,0
1989-05-03,2.7739,2.7739,2.7611,2.7739,620563,0
1989-05-04,2.7611,2.7824,2.7611,2.7739,1609938,0
1989-05-05,2.7739,2.8294,2.7739,2.808,2164626,0
1989-05-08,2.7867,2.8038,2.7138,2.7354,1837579,0
1989-05-09,2.7354,2.7524,2.7184,2.7354,868201,0
1989-05-10,2.7398,2.7824,2.7354,2.7824,1022903,0
1989-05-11,2.8038,2.8422,2.7867,2.8422,862906,0
1989-05-12,2.9493,2.9707,2.8849,2.8894,1484651,0
1989-05-15,2.9107,2.9707,2.8894,2.9493,1209365,0
1989-05-16,2.9493,2.9578,2.9322,2.9364,1277012,0
1989-05-17,2.9578,3.0051,2.9493,3.0008,1328182,0
1989-05-18,3.0263,3.1503,3.0008,3.1503,3261059,0
1989-05-19,3.1977,3.279,3.1762,3.279,2010514,0
1989-05-22,3.2832,3.3046,3.1889,3.1889,774680,0
1989-05-23,3.0864,3.0991,3.0649,3.0818,1529355,0
1989-05-24,3.0864,3.0864,3.0479,3.0864,724676,0
1989-05-25,3.0864,3.1977,3.0606,3.1889,820557,0
1989-05-26,3.2105,3.2449,3.2105,3.2145,722913,0
1989-05-30,3.1977,3.2318,3.1503,3.1675,497042,0
1989-05-31,3.1807,3.249,3.1333,3.2449,490571,0
1989-06-01,3.2449,3.3046,3.2233,3.2917,725855,0
1989-06-02,3.3174,3.3602,3.3174,3.3174,725269,0
1989-06-05,3.3046,3.3731,3.3046,3.3303,517625,0
1989-06-06,3.3518,3.3816,3.2832,3.2832,1014077,0
1989-06-07,3.3046,3.3303,3.2832,3.3046,411161,0
1989-06-08,3.3133,3.3174,3.2704,3.2832,403512,0
1989-06-09,3.2832,3.2917,3.249,3.2832,303516,0
1989-06-12,3.249,3.2832,3.1762,3.266,919375,0
1989-06-13,3.2449,3.2704,3.2233,3.2318,284107,0
1989-06-14,3.2318,3.2449,3.1762,3.1807,255282,0
1989-06-15,3.202,3.202,3.1421,3.1547,218225,0
1989-06-16,3.1333,3.1635,3.1204,3.1421,814088,0
1989-06-19,3.1204,3.1547,3.1204,3.1421,269403,0
1989-06-20,3.1421,3.1547,3.0991,3.0991,342923,0
1989-06-21,3.0818,3.1547,3.0818,3.1547,551743,0
1989-06-22,3.1635,3.1635,3.1163,3.1547,441744,0
1989-06-23,3.1635,3.1977,3.1163,3.1977,974669,0
1989-06-26,3.1977,3.2449,3.1807,3.2105,305867,0
1989-06-27,3.2105,3.2105,3.1762,3.202,239989,0
1989-06-28,3.202,3.202,3.1635,3.1762,384100,0
1989-06-29,3.1163,3.1204,3.0649,3.0818,313518,0
1989-06-30,3.0818,3.0818,3.0263,3.0649,372930,0
1989-07-03,3.0649,3.0649,3.0348,3.0519,309988,0
1989-07-05,3.0649,3.0818,3.0519,3.0736,456454,0
1989-07-06,3.0818,3.095,3.0649,3.095,260578,0
1989-07-07,3.095,3.1163,3.0736,3.095,793500,0
1989-07-10,3.095,3.095,3.0348,3.0348,1089960,0
1989-07-11,3.0649,3.095,3.0263,3.095,1184658,0
1989-07-12,3.095,3.2233,3.095,3.202,485274,0
1989-07-13,3.2318,3.2449,3.2105,3.2318,579391,0
1989-07-14,3.2318,3.3046,3.2233,3.2318,1014077,0
1989-07-17,3.2318,3.2917,3.2105,3.2704,475274,0
1989-07-18,3.249,3.3133,3.2449,3.266,927027,0
1989-07-19,3.2704,3.3602,3.2704,3.2704,620563,0
1989-07-20,3.3731,3.4118,3.3731,3.3816,795264,0
1989-07-21,3.3816,3.3945,3.3602,3.3731,575270,0
1989-07-24,3.3602,3.3987,3.3602,3.3731,424687,0
1989-07-25,3.3816,3.4331,3.3602,3.4202,668798,0
1989-07-26,3.3987,3.4202,3.3945,3.3987,222345,0
1989-07-27,3.6514,3.6514,3.5485,3.5571,4661005,0
1989-07-28,3.5784,3.5784,3.5485,3.5571,888200,0
1989-07-31,3.5571,3.5913,3.5485,3.5913,471161,0
1989-08-01,3.5784,3.5958,3.5571,3.5784,722326,0
1989-08-02,3.5913,3.6387,3.5913,3.6299,885847,0
1989-08-03,3.6299,3.6856,3.6299,3.6599,955257,0
1989-08-04,3.6387,3.6771,3.6387,3.6599,692325,0
1989-08-07,3.6599,3.7411,3.6599,3.7411,693504,0
1989-08-08,3.7072,3.7284,3.6514,3.7072,655859,0
1989-08-09,3.7196,3.7196,3.5784,3.5958,605271,0
1989-08-10,3.5958,3.6639,3.5913,3.6639,683506,0
1989-08-11,3.6771,3.6982,3.6127,3.6127,501153,0
1989-08-14,3.6172,3.6299,3.5913,3.6127,625271,0
1989-08-15,3.5958,3.6771,3.5958,3.6771,335867,0
1989-08-16,3.6514,3.6982,3.6514,3.6639,282933,0
1989-08-17,3.6771,3.6771,3.6299,3.6387,367635,0
1989-08-18,3.6172,3.6856,3.6172,3.6856,325280,0
1989-08-21,3.6982,3.7196,3.6771,3.6771,710561,0
1989-08-22,3.6514,3.7455,3.6514,3.7411,801148,0
1989-08-23,3.7625,3.8352,3.7625,3.8267,1004672,0
1989-08-24,3.8352,3.8953,3.8097,3.8953,1256424,0
1989-08-25,3.9038,3.9038,3.8142,3.8352,669390,0
1989-08-28,3.8142,3.8267,3.7885,3.8097,944081,0
1989-08-29,3.7925,3.8142,3.7796,3.7796,313518,0
1989-08-30,3.7754,3.7796,3.7455,3.7754,474686,0
1989-08-31,3.7625,3.7754,3.7455,3.7455,394104,0
1989-09-01,3.7455,3.7754,3.7112,3.7754,497627,0
1989-09-05,3.7754,3.7925,3.7541,3.7754,174107,0
1989-09-06,3.7754,3.7925,3.7112,3.7455,332343,0
1989-09-07,3.7326,3.7541,3.7072,3.7112,289987,0
1989-09-08,3.7072,3.7072,3.604,3.673,699387,0
1989-09-11,3.6514,3.6514,3.6172,3.6256,347045,0
1989-09-12,3.6256,3.6299,3.604,3.6172,247638,0
1989-09-13,3.6256,3.6469,3.5443,3.5784,476451,0
1989-09-14,3.5571,3.5571,3.5144,3.5358,525274,0
1989-09-15,3.5784,3.5784,3.5228,3.5784,674092,0
1989-09-18,3.5571,3.6299,3.5228,3.6299,525862,0
1989-09-19,3.6299,3.6639,3.6299,3.6514,214692,0
1989-09-20,3.6299,3.6514,3.6172,3.6299,113525,0
1989-09-21,3.6299,3.6469,3.5958,3.5958,300576,0
1989-09-22,3.583,3.6469,3.583,3.6299,332927,0
1989-09-25,3.6514,3.673,3.6256,3.6514,142932,0
1989-09-26,3.673,3.7625,3.673,3.6942,353515,0
1989-09-27,3.7072,3.7625,3.6856,3.7625,265872,0
1989-09-28,3.7625,3.7754,3.7326,3.7754,857030,0
1989-09-29,3.7796,3.8008,3.7754,3.7796,238225,0
1989-10-02,3.7796,3.7925,3.7541,3.7925,204695,0
1989-10-03,3.8142,3.9722,3.8142,3.9511,845852,0
1989-10-04,3.9853,3.9979,3.9511,3.9722,651151,0
1989-10-05,3.9722,4.1691,3.9722,4.0793,1449948,0
1989-10-06,4.0922,4.1224,4.0579,4.0751,667035,0
1989-10-09,4.0793,4.0793,4.0322,4.0408,339984,0
1989-10-10,3.9979,4.0195,3.9637,4.0195,591151,0
1989-10-11,3.9853,4.0408,3.9722,4.0408,847615,0
1989-10-12,4.0539,4.0579,3.9979,4.0109,585273,0
1989-10-13,3.9937,4.0109,3.673,3.673,601743,0
1989-10-16,3.5784,3.8694,3.5358,3.8439,2312265,0
1989-10-17,3.8439,3.8611,3.7925,3.8008,707618,0
1989-10-18,3.7925,3.8224,3.7925,3.8008,392925,0
1989-10-19,3.8008,3.8568,3.8008,3.8439,610565,0
1989-10-20,3.8611,3.8909,3.8568,3.8909,409395,0
1989-10-23,3.8909,3.9511,3.8611,3.8694,280582,0
1989-10-24,3.8611,3.8611,3.673,3.8008,791737,0
1989-10-25,3.7796,3.8909,3.7754,3.8827,634678,0
1989-10-26,3.8827,3.8909,3.8439,3.8568,402337,0
1989-10-27,3.8439,3.8439,3.7754,3.8008,226460,0
1989-10-30,3.7925,3.8352,3.7796,3.8142,551743,0
1989-10-31,3.8224,3.908,3.8224,3.8827,879969,0
1989-11-01,3.8611,3.9511,3.8611,3.9511,692325,0
1989-11-02,3.9511,4.0109,3.9511,3.9511,1192310,0
1989-11-03,3.9424,4.0109,3.9424,3.9937,624685,0
1989-11-06,3.9511,3.9511,3.8611,3.8909,691739,0
1989-11-07,3.8909,3.9038,3.8568,3.9038,346454,0
1989-11-08,3.9252,3.9424,3.8909,3.8909,264105,0
1989-11-09,3.9038,3.908,3.8439,3.8568,224697,0
1989-11-10,3.8611,3.8611,3.8352,3.8611,304694,0
1989-11-13,3.8611,3.9038,3.8568,3.8827,248813,0
1989-11-14,3.8827,3.9296,3.8694,3.8909,156462,0
1989-11-15,3.8694,3.9252,3.8694,3.9252,309404,0
1989-11-16,3.9252,3.9252,3.8827,3.8909,97642,0
1989-11-17,3.8694,3.8909,3.8224,3.8568,704682,0
1989-11-20,3.8568,3.8611,3.8352,3.8352,205872,0
1989-11-21,3.8568,3.8568,3.8352,3.8568,287633,0
1989-11-22,3.8568,3.9252,3.8439,3.908,171170,0
1989-11-24,3.908,3.9637,3.908,3.9637,119991,0
1989-11-27,3.9637,3.9853,3.9296,3.9511,872326,0
1989-11-28,3.9637,3.9937,3.9511,3.9937,227640,0
1989-11-29,3.9853,3.9979,3.9595,3.9766,222930,0
1989-11-30,3.9722,3.9722,3.9296,3.9381,140585,0
1989-12-01,3.9381,4.0408,3.9381,4.0238,441744,0
1989-12-04,4.0408,4.088,4.0195,4.0579,225287,0
1989-12-05,4.0408,4.1264,4.0408,4.1264,251163,0
1989-12-06,4.1135,4.1478,4.1093,4.1349,459983,0
1989-12-07,4.1349,4.1349,4.1008,4.1008,364690,0
1989-12-08,4.1093,4.1691,4.1093,4.1564,327045,0
1989-12-11,4.1349,4.2763,4.1349,4.1734,502921,0
1989-12-12,4.1948,4.2078,4.1349,4.2078,415278,0
1989-12-13,4.2078,4.2378,4.1906,4.2078,325280,0
1989-12-14,4.1734,4.1906,4.1349,4.1478,611153,0
1989-12-15,4.1564,4.1564,4.088,4.1264,666448,0
1989-12-18,4.1264,4.1349,4.0664,4.0793,456454,0
1989-12-19,4.0793,4.1008,3.9595,3.9595,606445,0
1989-12-20,3.9595,3.9853,3.9381,3.9766,699387,0
1989-12-21,3.9853,4.0579,3.9853,4.0195,415278,0
1989-12-22,4.0238,4.0238,3.9979,4.0195,86465,0
1989-12-26,4.0066,4.0408,4.0066,4.0238,201759,0
1989-12-27,4.0238,4.0238,3.8482,3.8482,844085,0
1989-12-28,3.8568,3.9979,3.8568,3.9979,627623,0
1989-12-29,4.0195,4.0408,4.0066,4.0066,127641,0
1990-01-02,4.0238,4.0664,3.9853,4.0664,771146,0
1990-01-03,4.0664,4.1264,4.045,4.1264,587624,0
1990-01-04,4.1264,4.1478,4.1093,4.1093,658208,0
1990-01-05,4.088,4.1264,4.0664,4.1264,825263,0
1990-01-08,4.1264,4.2164,4.1135,4.2078,340578,0
1990-01-09,4.1906,4.1948,4.1008,4.1691,1374654,0
1990-01-10,4.1349,4.1478,4.1093,4.1264,969964,0
1990-01-11,4.1478,4.1564,4.0793,4.1264,621153,0
1990-01-12,4.1264,4.1264,4.0238,4.0238,397047,0
1990-01-15,3.9853,3.9853,3.8782,3.8953,347045,0
1990-01-16,3.8439,3.8782,3.7669,3.8782,660566,0
1990-01-17,3.8909,3.9511,3.7885,3.8224,823494,0
1990-01-18,3.7796,3.8097,3.7625,3.8008,595862,0
1990-01-19,3.8097,3.8224,3.7411,3.7411,281161,0
1990-01-22,3.7411,3.7669,3.6299,3.6387,715265,0
1990-01-23,3.6771,3.7455,3.5613,3.5699,929966,0
1990-01-24,3.4415,3.5443,3.4331,3.5228,1507591,0
1990-01-25,3.5958,3.5958,3.5443,3.5613,463513,0
1990-01-26,3.583,3.6172,3.3987,3.4542,808205,0
1990-01-29,3.4415,3.4887,3.4202,3.4542,1124079,0
1990-01-30,3.4331,3.4542,3.266,3.3387,649389,0
1990-01-31,3.3816,3.5017,3.3303,3.5017,626446,0
1990-02-01,3.5443,3.6172,3.5228,3.6172,397628,0
1990-02-02,3.583,3.6942,3.5699,3.5913,500569,0
1990-02-05,3.5958,3.5958,3.583,3.5958,477630,0
1990-02-06,3.6127,3.6127,3.583,3.5913,121173,0
1990-02-07,3.5913,3.7284,3.5613,3.6942,601153,0
1990-02-08,3.6771,3.7669,3.673,3.7284,572332,0
1990-02-09,3.7455,3.8224,3.7411,3.8008,484099,0
1990-02-12,3.7669,3.8097,3.7411,3.7411,679971,0
1990-02-13,3.7455,3.7455,3.6771,3.7284,401161,0
1990-02-14,3.7284,3.7669,3.7196,3.7411,443515,0
1990-02-15,3.7411,3.8008,3.7196,3.8008,269403,0
1990-02-16,3.7885,3.8267,3.7796,3.8008,297047,0
1990-02-20,3.7196,3.7284,3.6172,3.6514,723500,0
1990-02-21,3.6172,3.673,3.5913,3.673,391753,0
1990-02-22,3.673,3.7112,3.673,3.673,495863,0
1990-02-23,3.6387,3.6771,3.6172,3.6299,372342,0
1990-02-26,3.6127,3.6942,3.6127,3.6942,388219,0
1990-02-27,3.6771,3.7885,3.6514,3.7669,881141,0
1990-02-28,3.7754,3.8142,3.7669,3.8097,334691,0
1990-03-01,3.8097,3.8568,3.7885,3.8142,635269,0
1990-03-02,3.8097,3.8482,3.8097,3.8142,188231,0
1990-03-05,3.8097,3.8953,3.8097,3.8827,397628,0
1990-03-06,3.9252,3.9853,3.9038,3.9853,385280,0
1990-03-07,3.9853,4.0109,3.9252,3.9252,309404,0
1990-03-08,3.9252,3.9424,3.8827,3.9038,292340,0
1990-03-09,3.9252,3.9252,3.8267,3.8482,698202,0
1990-03-12,3.8482,3.8482,3.7754,3.8097,258810,0
1990-03-13,3.8097,3.8142,3.7754,3.7885,151759,0
1990-03-14,3.7925,3.8267,3.7885,3.8267,92349,0
1990-03-15,3.8352,3.8953,3.8142,3.8782,204106,0
1990-03-16,3.9252,3.9381,3.8782,3.9252,889967,0
1990-03-19,3.8953,3.9168,3.8352,3.9038,169991,0
1990-03-20,3.9381,3.9766,3.8611,3.8611,378217,0
1990-03-21,3.8568,3.8611,3.8142,3.8482,211170,0
1990-03-22,3.8097,3.8482,3.7754,3.8097,334691,0
1990-03-23,3.7885,3.8352,3.7885,3.8142,254697,0
1990-03-26,3.8142,3.8482,3.8097,3.8097,73530,0
1990-03-27,3.8267,3.8568,3.7885,3.8568,210578,0
1990-03-28,3.8568,3.8568,3.8267,3.8352,84701,0
1990-03-29,3.8482,3.8482,3.7885,3.7925,319985,0
1990-03-30,3.8142,3.8267,3.7885,3.7885,131758,0
1990-04-02,3.7541,3.7541,3.6856,3.7072,348808,0
1990-04-03,3.7284,3.8097,3.7112,3.8097,416453,0
1990-04-04,3.7885,3.8097,3.7669,3.7885,266461,0
1990-04-05,3.8097,3.8142,3.7885,3.7885,477040,0
1990-04-06,3.8097,3.8097,3.7284,3.7455,200575,0
1990-04-09,3.7885,3.7925,3.7455,3.7885,694089,0
1990-04-10,3.7885,3.8953,3.7885,3.8611,296458,0
1990-04-11,3.9038,3.9595,3.8953,3.9168,404689,0
1990-04-12,3.9038,4.0066,3.9038,3.9424,809379,0
1990-04-16,3.9637,3.9766,3.9252,3.9381,312930,0
1990-04-17,3.9038,3.9252,3.8611,3.8782,322341,0
1990-04-18,3.8611,3.8782,3.8142,3.8267,424103,0
1990-04-19,3.8482,3.8782,3.8267,3.8482,395867,0
1990-04-20,3.8267,3.8267,3.7326,3.7455,388219,0
1990-04-23,3.7455,3.7455,3.6639,3.6639,524099,0
1990-04-24,3.6639,3.6771,3.583,3.5958,727621,0
1990-04-25,3.6172,3.6172,3.583,3.583,222930,0
1990-04-26,3.6172,3.6256,3.5784,3.604,891140,0
1990-04-27,3.6172,3.6256,3.583,3.604,596450,0
1990-04-30,3.604,3.6172,3.583,3.6172,275870,0
1990-05-01,3.6256,3.6256,3.5958,3.604,339984,0
1990-05-02,3.583,3.583,3.5144,3.5272,452335,0
1990-05-03,3.5272,3.5485,3.4674,3.4971,541742,0
1990-05-04,3.5272,3.6387,3.5272,3.6387,994077,0
1990-05-07,3.6387,3.6469,3.6256,3.6256,190579,0
1990-05-08,3.6172,3.6256,3.583,3.6256,279400,0
1990-05-09,3.604,3.6256,3.583,3.6172,1031138,0
1990-05-10,3.604,3.6639,3.604,3.6469,911140,0
1990-05-11,3.6639,3.7284,3.6639,3.7112,816438,0
1990-05-14,3.7112,3.9038,3.7112,3.8568,1420534,0
1990-05-15,3.8352,3.8568,3.8267,3.8482,580563,0
1990-05-16,3.8827,3.8953,3.8267,3.8267,459396,0
1990-05-17,3.8352,3.8827,3.8352,3.8568,729976,0
1990-05-18,3.8782,3.8782,3.8142,3.8352,337638,0
1990-05-21,3.8482,3.8568,3.8097,3.8352,809379,0
1990-05-22,3.8482,3.9424,3.8482,3.8827,1178778,0
1990-05-23,3.9252,3.9252,3.8267,3.8267,739385,0
1990-05-24,3.8267,3.8827,3.8267,3.8782,385280,0
1990-05-25,3.8568,3.8953,3.8482,3.8482,558214,0
1990-05-29,3.8827,4.1393,3.8827,4.045,1491705,0
1990-05-30,4.1008,4.2978,4.1008,4.2889,1391711,0
1990-05-31,4.2506,4.3317,4.2506,4.2506,971729,0
1990-06-01,4.2422,4.2763,4.2422,4.2763,1699347,0
1990-06-04,4.2889,4.4262,4.2634,4.392,1477000,0
1990-06-05,4.392,4.392,4.2422,4.2763,672915,0
1990-06-06,4.2634,4.2718,4.2422,4.2634,558214,0
1990-06-07,4.2506,4.3105,4.2506,4.3105,409985,0
1990-06-08,4.2978,4.3533,4.2291,4.2634,816438,0
1990-06-11,4.2634,4.3105,4.2422,4.3105,392336,0
1990-06-12,4.3191,4.5416,4.2978,4.5074,1082897,0
1990-06-13,4.4601,4.5416,4.4476,4.4476,864086,0
1990-06-14,4.4691,4.4861,4.4262,4.4691,483512,0
1990-06-15,4.5888,4.5888,4.4861,4.5631,982902,0
1990-06-18,4.5416,4.5416,4.3705,4.3791,605271,0
1990-06-19,4.3105,4.4217,4.3105,4.4133,584684,0
1990-06-20,4.4004,4.4262,4.3705,4.392,130589,0
1990-06-21,4.392,4.392,4.3317,4.392,520563,0
1990-06-22,4.392,4.4133,4.3576,4.3705,474686,0
1990-06-25,4.3705,4.4691,4.3576,4.4262,522330,0
1990-06-26,4.4691,4.5074,4.4691,4.4861,304104,0
1990-06-27,4.5029,4.5074,4.3533,4.4388,482924,0
1990-06-28,4.4476,4.5074,4.4133,4.5074,322341,0
1990-06-29,4.5202,4.6316,4.5202,4.5416,848202,0
1990-07-02,4.5416,4.5416,4.4861,4.5074,461746,0
1990-07-03,4.5416,4.5973,4.5202,4.5847,322926,0
1990-07-05,4.5888,4.5888,4.5074,4.5505,671739,0
1990-07-06,4.5202,4.6316,4.5074,4.5973,641154,0
1990-07-09,4.6316,4.6358,4.6101,4.6101,412335,0
1990-07-10,4.5888,4.7128,4.5847,4.5973,1103487,0
1990-07-11,4.6358,4.7342,4.6358,4.6916,619386,0
1990-07-12,4.6702,4.7857,4.6702,4.7857,551743,0
1990-07-13,4.9313,4.9313,4.7857,4.8627,947614,0
1990-07-16,4.8883,5.1495,4.8883,5.1067,662915,0
1990-07-17,5.1067,5.248,5.0467,5.068,1864051,0
1990-07-18,5.0467,5.0853,4.9526,4.991,1500531,0
1990-07-19,5.0124,5.0124,4.9098,4.9997,570563,0
1990-07-20,4.9997,5.0168,4.9313,4.9313,821142,0
1990-07-23,4.8883,4.8883,4.6702,4.7857,1072315,0
1990-07-24,4.7857,4.8027,4.7342,4.7812,818793,0
1990-07-25,4.7599,4.8671,4.7599,4.8627,365866,0
1990-07-26,4.8414,4.9098,4.8284,4.8284,497627,0
1990-07-27,4.8883,4.8883,4.7387,4.7599,440575,0
1990-07-30,4.6916,4.7216,4.6571,4.6784,831151,0
1990-07-31,4.6916,4.7857,4.6531,4.7216,449396,0
1990-08-01,4.6916,4.747,4.6916,4.7128,349394,0
1990-08-02,4.6916,4.7,4.6531,4.6702,364690,0
1990-08-03,4.6531,4.6531,4.2889,4.5202,837029,0
1990-08-06,4.3191,4.392,4.1264,4.3533,912317,0
1990-08-07,4.4133,4.4262,4.2291,4.3406,1088197,0
1990-08-08,4.3105,4.4861,4.3105,4.4818,729384,0
1990-08-09,4.4476,4.5029,4.3791,4.4818,397047,0
1990-08-10,4.4691,4.4691,4.3705,4.4133,661148,0
1990-08-13,4.3705,4.4476,4.3317,4.4262,408808,0
1990-08-14,4.4217,4.5505,4.4217,4.4476,467041,0
1990-08-15,4.5029,4.5847,4.4691,4.4861,734090,0
1990-08-16,4.5029,4.5029,4.3705,4.3705,428217,0
1990-08-17,4.3406,4.3705,4.2763,4.3705,518800,0
1990-08-20,4.3317,4.4004,4.3317,4.392,454098,0
1990-08-21,4.3406,4.392,4.2291,4.2978,798793,0
1990-08-22,4.3791,4.3791,4.1606,4.1906,1251718,0
1990-08-23,4.1264,4.1393,3.8142,3.8611,2251679,0
1990-08-24,3.908,4.0109,3.908,3.9937,1112310,0
1990-08-27,4.1264,4.2718,4.1264,4.2078,1101136,0
1990-08-28,4.2164,4.2548,4.1906,4.2506,247638,0
1990-08-29,4.3234,4.4217,4.3191,4.3406,402926,0
1990-08-30,4.3448,4.3448,4.2291,4.2378,500569,0
1990-08-31,4.1906,4.2378,4.1906,4.2291,282344,0
1990-09-04,4.2078,4.2078,4.1734,4.2078,118821,0
1990-09-05,4.2078,4.2978,4.2078,4.2978,269403,0
1990-09-06,4.2763,4.2978,4.2506,4.2848,419396,0
1990-09-07,4.2506,4.4004,4.2506,4.3791,459983,0
1990-09-10,4.4004,4.4217,4.3406,4.3406,438219,0
1990-09-11,4.3576,4.4691,4.3576,4.4561,553508,0
1990-09-12,4.4733,4.4948,4.4691,4.4733,313518,0
1990-09-13,4.4948,4.4948,4.4476,4.4476,314693,0
1990-09-14,4.4347,4.4691,4.3791,4.4691,354695,0
1990-09-17,4.4262,4.4347,4.3791,4.3875,226460,0
1990-09-18,4.3661,4.3661,4.2978,4.3661,520563,0
1990-09-19,4.3576,4.3576,4.2848,4.3063,201759,0
1990-09-20,4.2718,4.2718,4.1906,4.1948,402926,0
1990-09-21,4.1948,4.2378,4.1564,4.2291,428217,0
1990-09-24,4.2164,4.2378,4.0793,4.1691,511159,0
1990-09-25,4.1564,4.1734,4.1135,4.1734,412335,0
1990-09-26,4.1691,4.1948,4.1564,4.1691,632921,0
1990-09-27,4.1691,4.2164,3.9381,4.0793,1386419,0
1990-09-28,4.0408,4.0408,3.9168,3.9853,1118785,0
1990-10-01,4.0793,4.0793,3.9637,4.0408,1357594,0
1990-10-02,4.0793,4.2378,4.0793,4.1564,725855,0
1990-10-03,4.1691,4.1734,4.1008,4.1349,308227,0
1990-10-04,4.1564,4.1906,4.1264,4.1349,451158,0
1990-10-05,4.0793,4.0793,3.9979,4.045,669390,0
1990-10-08,4.1349,4.1478,4.1008,4.1008,120585,0
1990-10-09,4.0664,4.0664,3.9424,3.9424,774087,0
1990-10-10,3.9424,3.9424,3.7754,3.8097,970553,0
1990-10-11,3.7925,3.8142,3.4756,3.5144,1101724,0
1990-10-12,3.5958,3.6771,3.5144,3.5958,1760524,0
1990-10-15,3.6127,3.6639,3.5913,3.6256,1253484,0
1990-10-16,3.6469,3.6771,3.6387,3.6599,1488771,0
1990-10-17,3.6599,3.6771,3.6469,3.6639,613509,0
1990-10-18,3.6982,3.7625,3.6982,3.7196,924084,0
1990-10-19,3.8782,3.9168,3.7925,3.8482,834671,0
1990-10-22,3.8482,3.8909,3.8142,3.8568,394691,0
1990-10-23,3.8694,3.9381,3.8568,3.8782,417042,0
1990-10-24,3.8568,3.8568,3.7411,3.7669,412925,0
1990-10-25,3.7885,3.7885,3.5485,3.6771,1277012,0
1990-10-26,3.6469,3.6639,3.6127,3.6256,697619,0
1990-10-29,3.6639,3.7072,3.5144,3.5358,814088,0
1990-10-30,3.5272,3.5358,3.3602,3.5144,1096429,0
1990-10-31,3.5101,3.5144,3.0263,3.0649,5598031,0
1990-11-01,3.1547,3.1547,2.9792,3.0008,2586961,0
1990-11-02,3.0008,3.0178,2.9663,3.0178,2165805,0
1990-11-05,3.0051,3.0991,3.0051,3.0606,1015842,0
1990-11-06,3.0391,3.1291,3.0051,3.0391,1738762,0
1990-11-07,3.0391,3.0649,3.0178,3.0263,969379,0
1990-11-08,3.0391,3.0391,2.9792,3.0051,1305245,0
1990-11-09,3.0051,3.1204,3.0051,3.0864,874084,0
1990-11-12,3.1204,3.1547,3.1204,3.1291,1082897,0
1990-11-13,3.1503,3.1547,3.0818,3.0818,1185841,0
1990-11-14,3.0864,3.1204,3.0818,3.1077,1006434,0
1990-11-15,3.1077,3.1977,3.0991,3.1675,1739934,0
1990-11-16,3.1889,3.1889,3.1204,3.1675,672329,0
1990-11-19,3.1889,3.2318,3.1503,3.1889,708208,0
1990-11-20,3.1675,3.1889,3.0818,3.0991,1716996,0
1990-11-21,3.0818,3.0818,3.0008,3.0818,918791,0
1990-11-23,3.1077,3.1547,3.0818,3.0818,129405,0
1990-11-26,3.0818,3.1204,3.0051,3.1204,529976,0
1990-11-27,3.1675,3.1675,3.1333,3.1503,1601117,0
1990-11-28,3.1547,3.1889,3.1204,3.1291,939376,0
1990-11-29,3.1204,3.1762,3.1204,3.1762,638209,0
1990-11-30,3.1762,3.1889,3.1333,3.1675,1344071,0
1990-12-03,3.1762,3.1977,3.1503,3.1547,927615,0
1990-12-04,3.1333,3.1333,3.0479,3.0991,901143,0
1990-12-05,3.1333,3.1547,3.0991,3.1547,2108745,0
1990-12-06,3.279,3.3387,3.249,3.2962,2922832,0
1990-12-07,3.3174,3.3474,3.3046,3.3174,1085840,0
1990-12-10,3.3174,3.4756,3.3046,3.4202,761148,0
1990-12-11,3.4202,3.4287,3.3644,3.3816,475274,0
1990-12-12,3.3644,3.4287,3.3644,3.3816,1182309,0
1990-12-13,3.3859,3.4674,3.3644,3.4674,1142900,0
1990-12-14,3.4674,3.5958,3.3816,3.5958,1475239,0
1990-12-17,3.5571,3.5699,3.4458,3.4756,664095,0
1990-12-18,3.4756,3.4887,3.4072,3.4756,1105842,0
1990-12-19,3.4756,3.4887,3.4202,3.4756,415278,0
1990-12-20,3.4542,3.4542,3.4202,3.4542,681739,0
1990-12-21,3.5358,3.5358,3.4756,3.5101,948197,0
1990-12-24,3.4887,3.5144,3.4542,3.4542,167636,0
1990-12-26,3.4674,3.4756,3.3987,3.3987,322926,0
1990-12-27,3.4202,3.4287,3.3987,3.3987,213516,0
1990-12-28,3.3945,3.4072,3.3261,3.3303,278811,0
1990-12-31,3.3474,3.4458,3.2832,3.4458,325280,0
1991-01-02,3.4458,3.4458,3.3644,3.3731,332343,0
1991-01-03,3.3644,3.3644,3.2449,3.2962,383513,0
1991-01-04,3.3046,3.3046,3.2233,3.279,592918,0
1991-01-07,3.2145,3.2145,3.1635,3.1635,454686,0
1991-01-08,3.1635,3.1635,3.1163,3.1421,769974,0
1991-01-09,3.1807,3.2233,3.1163,3.1204,584684,0
1991-01-10,3.1421,3.202,3.1421,3.202,594098,0
1991-01-11,3.202,3.202,3.1547,3.1807,158229,0
1991-01-14,3.1635,3.1762,3.0649,3.0864,381747,0
1991-01-15,3.0736,3.0864,2.9922,3.0479,665264,0
1991-01-16,3.0479,3.1077,3.0134,3.095,865853,0
1991-01-17,3.2449,3.2832,3.1421,3.236,2410497,0
1991-01-18,3.2145,3.2145,3.1635,3.202,859379,0
1991-01-21,3.1807,3.2449,3.1762,3.2449,498804,0
1991-01-22,3.2449,3.2449,3.1977,3.2233,347045,0
1991-01-23,3.2145,3.3303,3.2145,3.3133,255871,0
1991-01-24,3.3303,3.4458,3.3303,3.4331,1264070,0
1991-01-25,3.4458,3.5443,3.4458,3.4542,849381,0
1991-01-28,3.4331,3.5017,3.4287,3.4674,440575,0
1991-01-29,3.4756,3.4756,3.4072,3.4458,549979,0
1991-01-30,3.4331,3.4801,3.4072,3.4674,1302893,0
1991-01-31,3.3474,3.3644,3.1635,3.2449,7862069,0
1991-02-01,3.2449,3.3261,3.2449,3.3261,2515786,0
1991-02-04,3.3133,3.3474,3.2449,3.2449,1608762,0
1991-02-05,3.2449,3.4458,3.2449,3.3303,1539947,0
1991-02-06,3.3303,3.604,3.3303,3.5784,1878754,0
1991-02-07,3.6256,3.7669,3.604,3.6387,2221678,0
1991-02-08,3.6172,3.7112,3.6172,3.6942,1174658,0
1991-02-11,3.7112,3.9424,3.7112,3.9424,1555826,0
1991-02-12,3.8953,3.9168,3.7455,3.8568,966436,0
1991-02-13,3.7455,3.7885,3.6469,3.7669,1652882,0
1991-02-14,3.7885,3.8352,3.7669,3.7885,1857580,0
1991-02-15,3.7925,3.8142,3.7455,3.7885,1182896,0
1991-02-19,3.7669,3.7669,3.6942,3.6942,1011726,0
1991-02-20,3.6639,3.673,3.6387,3.6387,619386,0
1991-02-21,3.6639,3.6639,3.6256,3.6387,465273,0
1991-02-22,3.6172,3.673,3.604,3.604,698802,0
1991-02-25,3.6387,3.673,3.5613,3.5784,1374654,0
1991-02-26,3.5571,3.5571,3.4801,3.5017,989374,0
1991-02-27,3.5228,3.5958,3.5228,3.583,1588764,0
1991-02-28,3.6469,3.6639,3.604,3.604,995842,0
1991-03-01,3.583,3.6856,3.5784,3.6856,955848,0
1991-03-04,3.6856,3.7885,3.6856,3.7284,1207605,0
1991-03-05,3.7541,3.9168,3.7284,3.8782,831151,0
1991-03-06,3.9168,4.0238,3.8827,3.9766,2591080,0
1991-03-07,3.9979,4.0238,3.9637,3.9853,1075840,0
1991-03-08,4.045,4.1906,4.0322,4.1093,905849,0
1991-03-11,4.0664,4.0922,4.0539,4.088,657623,0
1991-03-12,4.0751,4.1093,4.0195,4.0322,1041729,0
1991-03-13,4.0539,4.088,4.0066,4.0322,933498,0
1991-03-14,4.0539,4.0539,3.9766,4.0195,724093,0
1991-03-15,4.088,4.088,4.0238,4.088,753499,0
1991-03-18,4.088,4.1135,3.9979,4.0066,997611,0
1991-03-19,3.9038,3.9424,3.8953,3.9168,672329,0
1991-03-20,3.8827,3.8953,3.8568,3.8953,1094075,0
1991-03-21,3.8782,3.9038,3.8482,3.8482,882904,0
1991-03-22,3.8267,3.8611,3.8097,3.8482,792320,0
1991-03-25,3.8267,3.9168,3.8267,3.8827,297635,0
1991-03-26,3.8568,3.9038,3.8267,3.8482,768791,0
1991-03-27,3.8611,3.8953,3.7541,3.7541,1689354,0
1991-03-28,3.7669,3.8097,3.7326,3.8097,875847,0
1991-04-01,3.7925,3.8097,3.7754,3.7754,207639,0
1991-04-02,3.7541,3.8953,3.7541,3.8953,753499,0
1991-04-03,3.908,3.9511,3.9038,3.9252,545275,0
1991-04-04,3.9038,3.9252,3.8439,3.8909,666448,0
1991-04-05,3.8909,3.8909,3.8352,3.8352,920556,0
1991-04-08,3.8568,3.9722,3.8352,3.9296,612916,0
1991-04-09,3.8782,3.9038,3.7541,3.7625,689387,0
1991-04-10,3.7796,3.8909,3.7796,3.8782,434689,0
1991-04-11,3.8909,3.9296,3.8782,3.8909,704682,0
1991-04-12,3.9038,3.9424,3.8827,3.9038,224697,0
1991-04-15,3.9424,3.9511,3.8909,3.9296,229988,0
1991-04-16,3.9296,3.9296,3.7925,3.8439,650566,0
1991-04-17,3.8611,3.8782,3.8008,3.8142,763501,0
1991-04-18,3.8142,4.0238,3.8008,3.9722,1099373,0
1991-04-19,3.9511,4.0922,3.9511,4.0539,729384,0
1991-04-22,4.0322,4.0322,3.9296,3.9722,595862,0
1991-04-23,3.9722,3.9722,3.9038,3.9511,631153,0
1991-04-24,3.9424,3.9637,3.8611,3.908,453515,0
1991-04-25,3.8909,3.8909,3.8008,3.8909,579978,0
1991-04-26,3.8827,3.8909,3.8142,3.8352,606445,0
1991-04-29,3.8568,3.8611,3.8008,3.8008,399397,0
1991-04-30,3.8224,3.8568,3.7411,3.7411,733503,0
1991-05-01,3.7541,3.8827,3.7541,3.8568,452335,0
1991-05-02,3.8568,3.8568,3.7411,3.7411,560569,0
1991-05-03,3.7625,3.9853,3.7625,3.9853,705267,0
1991-05-06,4.0066,4.0066,3.9038,3.9296,211170,0
1991-05-07,3.8909,3.908,3.8611,3.8782,354105,0
1991-05-08,3.8827,3.9424,3.8782,3.8827,945260,0
1991-05-09,3.8909,3.9252,3.8568,3.9252,877617,0
1991-05-10,3.9296,3.9296,3.8611,3.8611,331164,0
1991-05-13,3.8611,3.8611,3.8142,3.8568,184109,0
1991-05-14,3.8352,3.8352,3.7754,3.7796,197048,0
1991-05-15,3.7925,3.8008,3.7541,3.8008,368807,0
1991-05-16,3.8142,3.8439,3.7796,3.8008,378217,0
1991-05-17,3.8008,3.8008,3.7754,3.8008,826439,0
1991-05-20,3.8224,3.8224,3.7925,3.8142,345278,0
1991-05-21,3.8439,3.8568,3.8008,3.8568,362924,0
1991-05-22,3.8439,3.9252,3.8352,3.908,624685,0
1991-05-23,3.9296,3.9853,3.9038,3.9038,483512,0
1991-05-24,3.9252,3.9853,3.9252,3.9853,202932,0
1991-05-28,3.9853,3.9853,3.8827,3.8827,298226,0
1991-05-29,3.8827,3.8827,3.8352,3.8827,495863,0
1991-05-30,3.8827,4.0109,3.8611,4.0066,1022316,0
1991-05-31,4.0238,4.0793,3.9937,4.0793,1057017,0
1991-06-03,4.0751,4.0793,4.0238,4.0751,563511,0
1991-06-04,4.0664,4.0664,3.9637,4.0539,1285249,0
1991-06-05,4.0322,4.0539,3.9937,4.0066,396456,0
1991-06-06,4.0539,4.0751,3.9722,3.9722,674681,0
1991-06-07,3.9722,3.9853,3.9252,3.9637,431747,0
1991-06-10,3.9424,3.9853,3.9424,3.9637,344110,0
1991-06-11,3.9637,4.0539,3.9637,4.0539,654094,0
1991-06-12,4.0322,4.0664,3.9937,4.0109,897024,0
1991-06-13,4.0066,4.0238,4.0066,4.0238,892316,0
1991-06-14,4.0109,4.1224,4.0109,4.0922,618802,0
1991-06-17,4.1135,4.1224,4.0751,4.1008,285869,0
1991-06-18,4.0793,4.0922,4.0109,4.0664,429399,0
1991-06-19,3.9937,3.9937,3.8909,3.8909,812323,0
1991-06-20,3.9038,3.9038,3.8224,3.8782,772323,0
1991-06-21,3.9511,3.9722,3.9296,3.9722,865853,0
1991-06-24,3.9511,3.9511,3.8782,3.9038,192345,0
1991-06-25,3.908,3.9252,3.8352,3.8568,427629,0
1991-06-26,3.8439,3.8611,3.8142,3.8352,985256,0
1991-06-27,3.8439,3.8782,3.8224,3.8568,414690,0
1991-06-28,3.8352,3.8568,3.8352,3.8568,660566,0
1991-07-01,3.8694,3.8909,3.8611,3.8694,800558,0
1991-07-02,3.8611,3.8611,3.8224,3.8439,592332,0
1991-07-03,3.8439,3.8439,3.7796,3.7796,506453,0
1991-07-05,3.7625,3.8267,3.7625,3.7885,139404,0
1991-07-08,3.7669,3.8694,3.7411,3.8694,292927,0
1991-07-09,3.8482,3.8827,3.8097,3.8611,483512,0
1991-07-10,3.8827,3.9381,3.8827,3.9038,821142,0
1991-07-11,3.9038,3.9038,3.8267,3.8267,258226,0
1991-07-12,3.8482,3.8482,3.7625,3.7796,448804,0
1991-07-15,3.8008,3.8482,3.7796,3.8439,601153,0
1991-07-16,3.8611,3.8909,3.8482,3.8694,519978,0
1991-07-17,3.8611,3.8611,3.5958,3.6172,2874596,0
1991-07-18,3.6172,3.6299,3.5571,3.5699,1744051,0
1991-07-19,3.5913,3.6172,3.5913,3.5913,1528178,0
1991-07-22,3.6127,3.6299,3.5358,3.5571,504101,0
1991-07-23,3.5144,3.5699,3.5144,3.5358,1185841,0
1991-07-24,3.5272,3.5272,3.4971,3.5272,465273,0
1991-07-25,3.5144,3.5272,3.4887,3.5101,995842,0
1991-07-26,3.5101,3.5485,3.4971,3.5144,180581,0
1991-07-29,3.5358,3.5358,3.3644,3.3987,600563,0
1991-07-30,3.4202,3.4756,3.3644,3.3644,618214,0
1991-07-31,3.3644,3.4202,3.3387,3.3474,488215,0
1991-08-01,3.3474,3.4072,3.3387,3.3602,472332,0
1991-08-02,3.3859,3.4202,3.3602,3.3859,1101136,0
1991-08-05,3.3859,3.4072,3.3644,3.4072,648798,0
1991-08-06,3.4072,3.4756,3.4072,3.4756,1454652,0
1991-08-07,3.4971,3.5958,3.4971,3.5571,734677,0
1991-08-08,3.5699,3.5913,3.5358,3.5699,439392,0
1991-08-09,3.5699,3.5913,3.5358,3.5784,344694,0
1991-08-12,3.5699,3.5699,3.5101,3.5101,571746,0
1991-08-13,3.5272,3.5272,3.3987,3.4202,1175836,0
1991-08-14,3.3987,3.3987,3.3474,3.3602,1414065,0
1991-08-15,3.3474,3.3474,3.2145,3.279,1939929,0
1991-08-16,3.2832,3.2832,3.2105,3.2233,1160547,0
1991-08-19,3.0519,3.1762,3.0348,3.1333,771736,0
1991-08-20,3.1333,3.1977,3.1333,3.1977,468806,0
1991-08-21,3.2105,3.3174,3.1547,3.3046,1487005,0
1991-08-22,3.3602,3.3602,3.2962,3.3046,654677,0
1991-08-23,3.3174,3.3644,3.3174,3.3387,677620,0
1991-08-26,3.3602,3.3602,3.3046,3.3474,458807,0
1991-08-27,3.3387,3.3474,3.3046,3.3174,366458,0
1991-08-28,3.3174,3.3174,3.266,3.3174,520563,0
1991-08-29,3.3261,3.3644,3.3261,3.3261,426453,0
1991-08-30,3.3474,3.3602,3.3046,3.3261,330580,0
1991-09-03,3.3474,3.3644,3.3046,3.3046,543513,0
1991-09-04,3.3261,3.3261,3.2449,3.279,239400,0
1991-09-05,3.2832,3.2832,3.1503,3.1503,674681,0
1991-09-06,3.1675,3.236,3.1333,3.1762,1191724,0
1991-09-09,3.1547,3.1977,3.1503,3.1977,392336,0
1991-09-10,3.1977,3.1977,3.1077,3.1291,465273,0
1991-09-11,3.1077,3.1977,3.1077,3.1762,804676,0
1991-09-12,3.1762,3.1889,3.1503,3.1503,917609,0
1991-09-13,3.1503,3.1675,3.1163,3.1163,602333,0
1991-09-16,3.1503,3.1503,3.1077,3.1291,378217,0
1991-09-17,3.1291,3.1291,3.0736,3.1077,477040,0
1991-09-18,3.0864,3.1163,3.0864,3.1077,955848,0
1991-09-19,3.095,3.095,3.0519,3.0864,852325,0
1991-09-20,3.1333,3.1333,3.0479,3.0649,641154,0
1991-09-23,3.0864,3.0864,3.0519,3.0736,485863,0
1991-09-24,3.095,3.1163,3.0649,3.1163,1906994,0
1991-09-25,3.1163,3.1675,3.1163,3.1547,1148777,0
1991-09-26,3.1547,3.1889,3.1503,3.1503,636447,0
1991-09-27,3.1503,3.1547,3.1163,3.1291,1119959,0
1991-09-30,3.1291,3.1333,3.1163,3.1163,254109,0
1991-10-01,3.1291,3.1762,3.1291,3.1547,442922,0
1991-10-02,3.1762,3.1807,2.7184,2.8038,4366902,0
1991-10-03,2.8038,2.8507,2.7184,2.7184,2696368,0
1991-10-04,2.7398,2.8038,2.7354,2.7354,1304066,0
1991-10-07,2.7354,2.7354,2.6711,2.7011,1215246,0
1991-10-08,2.6925,2.748,2.6925,2.7354,1259952,0
1991-10-09,2.748,2.748,2.6925,2.7011,368807,0
1991-10-10,2.6925,2.7184,2.6369,2.7184,884082,0
1991-10-11,2.7398,2.748,2.7138,2.7398,969379,0
1991-10-14,2.7398,2.7694,2.7398,2.7398,1822871,0
1991-10-15,2.7184,2.748,2.6795,2.7138,1211721,0
1991-10-16,2.7184,2.7398,2.6795,2.7011,698202,0
1991-10-17,2.7138,2.7354,2.7011,2.7011,1391711,0
1991-10-18,2.7138,2.7611,2.7138,2.7398,1256424,0
1991-10-21,2.7398,2.8208,2.7398,2.8208,844085,0
1991-10-22,2.808,2.8894,2.8038,2.8507,1008790,0
1991-10-23,2.8422,2.8422,2.7611,2.7824,677620,0
1991-10-24,2.808,2.8208,2.7694,2.808,651735,0
1991-10-25,2.8038,2.8422,2.8038,2.8208,394691,0
1991-10-28,2.8208,2.9107,2.808,2.8894,801148,0
1991-10-29,2.5768,2.5898,2.4699,2.5555,5091575,0
1991-10-30,2.5555,2.6198,2.5083,2.6113,3485168,0
1991-10-31,2.6326,2.6925,2.6198,2.6925,1518176,0
1991-11-01,2.6711,2.6795,2.6198,2.654,2013454,0
1991-11-04,2.6369,2.6369,2.5898,2.6326,1424062,0
1991-11-05,2.654,2.7354,2.654,2.6925,729976,0
1991-11-06,2.6795,2.7011,2.6582,2.6925,532331,0
1991-11-07,2.6711,2.7611,2.6711,2.7611,1102904,0
1991-11-08,2.748,2.7694,2.7184,2.7398,751735,0
1991-11-11,2.7184,2.7354,2.6925,2.7011,525862,0
1991-11-12,2.6711,2.6711,2.5898,2.6369,2946363,0
1991-11-13,2.5768,2.6198,2.5685,2.6113,1709350,0
1991-11-14,2.6113,2.6925,2.6113,2.6711,1238778,0
1991-11-15,2.6711,2.6711,2.6198,2.6198,1141723,0
1991-11-18,2.6326,2.654,2.5982,2.6326,1284653,0
1991-11-19,2.6198,2.6198,2.5768,2.5768,1934045,0
1991-11-20,2.5768,2.5982,2.5768,2.5768,856439,0
1991-11-21,2.5982,2.5982,2.5768,2.5768,511744,0
1991-11-22,2.5768,2.5982,2.5555,2.5768,1008195,0
1991-11-25,2.5685,2.5898,2.5381,2.5768,1196423,0
1991-11-26,2.5768,2.5982,2.5685,2.5768,1311714,0
1991-11-27,2.5685,2.5768,2.5083,2.5381,846440,0
1991-11-29,2.53,2.5381,2.5083,2.517,453515,0
1991-12-02,2.517,2.5381,2.517,2.5381,343516,0
1991-12-03,2.5513,2.5513,2.517,2.5381,654677,0
1991-12-04,2.5513,2.5685,2.53,2.5685,836437,0
1991-12-05,2.5555,2.5555,2.5083,2.5083,685861,0
1991-12-06,2.4871,2.4871,2.4014,2.4055,1174658,0
1991-12-09,2.38,2.3885,2.2556,2.3201,3436340,0
1991-12-10,2.3371,2.3458,2.3244,2.3458,1839347,0
1991-12-11,2.3244,2.3587,2.2987,2.3244,1688175,0
1991-12-12,2.3244,2.38,2.3244,2.3458,807028,0
1991-12-13,2.38,2.4014,2.3587,2.38,1862869,0
1991-12-16,2.3671,2.4014,2.3587,2.3885,818205,0
1991-12-17,2.3885,2.4227,2.3587,2.3587,695266,0
1991-12-18,2.3587,2.4014,2.3587,2.3885,954082,0
1991-12-19,2.38,2.4014,2.38,2.3885,542918,0
1991-12-20,2.4742,2.517,2.4227,2.4742,2634025,0
1991-12-23,2.4871,2.6198,2.4742,2.6113,1191129,0
1991-12-24,2.6326,2.7011,2.6113,2.6198,711152,0
1991-12-26,2.6113,2.6795,2.6113,2.6711,335867,0
1991-12-27,2.6925,2.7611,2.6369,2.7611,665264,0
1991-12-30,2.748,2.8038,2.7138,2.7867,755852,0
1991-12-31,2.808,2.8337,2.7398,2.7739,1323479,0
1992-01-02,2.7611,2.7694,2.7184,2.7398,571152,0
1992-01-03,2.7398,2.7694,2.7398,2.7694,428803,0
1992-01-06,2.7739,2.855,2.7611,2.8337,1378778,0
1992-01-07,2.8165,2.9364,2.8165,2.9364,811146,0
1992-01-08,2.9193,3.0391,2.9193,3.0391,1061137,0
1992-01-09,3.0606,3.2105,3.0606,3.1291,1764056,0
1992-01-10,3.1291,3.1291,3.095,3.1204,754092,0
1992-01-13,3.095,3.0991,2.9922,2.9922,629388,0
1992-01-14,2.9922,3.0348,2.9792,3.0348,611740,0
1992-01-15,3.0391,3.0391,2.9792,3.0008,807618,0
1992-01-16,2.9792,3.1291,2.9792,3.095,842319,0
1992-01-17,3.1163,3.1503,3.0818,3.1503,964084,0
1992-01-20,3.1503,3.1503,3.1163,3.1204,319400,0
1992-01-21,3.1291,3.1635,3.1163,3.1204,639978,0
1992-01-22,3.0991,3.1163,3.0606,3.1163,279987,0
1992-01-23,3.095,3.095,2.855,2.9792,904080,0
1992-01-24,3.0348,3.0818,3.0178,3.0391,490571,0
1992-01-27,3.0606,3.0606,2.9922,3.0348,104109,0
1992-01-28,3.0391,3.0736,2.9493,3.0736,608214,0
1992-01-29,3.095,3.1204,3.0134,3.0178,622917,0
1992-01-30,3.0134,3.0348,2.9922,3.0178,991729,0
1992-01-31,3.0134,3.0178,2.9922,3.0008,461157,0
1992-02-03,3.0818,3.0818,2.9922,3.0818,665264,0
1992-02-04,3.0818,3.0818,3.0134,3.0391,250578,0
1992-02-05,3.0348,3.095,3.0008,3.0519,579391,0
1992-02-06,3.0519,3.0519,2.9792,3.0391,403512,0
1992-02-07,3.0519,3.0519,2.9322,2.9922,319985,0
1992-02-10,3.0008,3.0008,2.9493,2.9792,438807,0
1992-02-11,3.0008,3.0348,2.9578,3.0348,212345,0
1992-02-12,3.0134,3.0991,2.9922,3.0991,243522,0
1992-02-13,3.0991,3.1291,3.0818,3.0991,454098,0
1992-02-14,3.0818,3.0818,3.0178,3.0348,661740,0
1992-02-18,3.0519,3.0606,3.0134,3.0134,244105,0
1992-02-19,3.0348,3.0519,2.9707,2.9792,501750,0
1992-02-20,2.9578,3.0391,2.9493,3.0391,685266,0
1992-02-21,3.0736,3.1421,3.0606,3.1204,1453479,0
1992-02-24,3.1291,3.1421,3.095,3.1421,164700,0
1992-02-25,3.1421,3.1421,3.0736,3.0736,210578,0
1992-02-26,3.0736,3.0991,3.0178,3.0391,745855,0
1992-02-27,3.0391,3.0391,2.9792,3.0134,173521,0
1992-02-28,3.0519,3.0519,2.9707,2.9922,358809,0
1992-03-02,3.0008,3.0178,2.9578,2.9792,323515,0
1992-03-03,2.9922,3.0178,2.9792,2.9792,589977,0
1992-03-04,2.9922,3.0008,2.9193,2.9922,510569,0
1992-03-05,3.0134,3.0348,2.9364,2.9707,347630,0
1992-03-06,2.9922,2.9922,2.9107,2.9322,230582,0
1992-03-09,3.0134,3.0348,2.9707,3.0008,1239956,0
1992-03-10,3.0348,3.0391,2.9792,2.9792,1097604,0
1992-03-11,2.9792,3.0134,2.9364,2.9493,444102,0
1992-03-12,2.9193,2.9322,2.868,2.868,804676,0
1992-03-13,2.8894,2.9107,2.8767,2.8767,551743,0
1992-03-16,2.8894,2.9193,2.855,2.9193,721739,0
1992-03-17,2.9364,2.9922,2.9193,2.9922,402926,0
1992-03-18,3.0008,3.095,2.9922,3.0178,499391,0
1992-03-19,3.0391,3.0818,3.0391,3.0736,315871,0
1992-03-20,3.095,3.095,3.0134,3.0606,457633,0
1992-03-23,3.1163,3.1503,3.1163,3.1503,662915,0
1992-03-24,3.1503,3.1635,3.1204,3.1291,764680,0
1992-03-25,3.1421,3.1635,3.095,3.1163,878790,0
1992-03-26,3.0991,3.0991,3.0178,3.0178,219984,0
1992-03-27,3.0348,3.0606,2.9922,3.0134,1065842,0
1992-03-30,3.0008,3.0008,2.9364,2.9578,583507,0
1992-03-31,2.9578,3.0178,2.9578,3.0134,668211,0
1992-04-01,2.9792,3.0008,2.9193,2.9237,318223,0
1992-04-02,2.9022,2.9193,2.8849,2.9022,677034,0
1992-04-03,2.8983,2.8983,2.8337,2.8337,467628,0
1992-04-06,2.8337,2.8849,2.8165,2.8636,747619,0
1992-04-07,2.8636,2.8636,2.7138,2.7739,677620,0
1992-04-08,2.7524,2.7739,2.7138,2.748,361164,0
1992-04-09,2.7266,2.8038,2.7138,2.795,559977,0
1992-04-10,2.8208,2.8849,2.795,2.8636,439980,0
1992-04-13,2.8849,2.8849,2.8208,2.8208,467628,0
1992-04-14,2.8208,2.8208,2.7354,2.795,887613,0
1992-04-15,2.795,2.8337,2.7524,2.8337,714095,0
1992-04-16,2.8208,2.9835,2.8208,2.9835,1067604,0
1992-04-20,2.9663,2.9663,2.9237,2.9578,927027,0
1992-04-21,2.9578,2.9792,2.9364,2.9578,978781,0
1992-04-22,2.9792,2.9792,2.9193,2.9578,596450,0
1992-04-23,2.9578,3.0008,2.945,2.9835,655859,0
1992-04-24,3.0263,3.0479,3.0051,3.0391,732911,0
1992-04-27,3.0391,3.0649,3.0391,3.0479,602922,0
1992-04-28,3.0479,3.0606,3.0178,3.0263,433514,0
1992-04-29,3.0391,3.0606,2.9792,2.9792,456454,0
1992-04-30,2.9663,2.9663,2.9022,2.945,594098,0
1992-05-01,2.945,2.945,2.9237,2.9364,221169,0
1992-05-04,2.9237,2.9364,2.9193,2.9237,308227,0
1992-05-05,2.9193,2.9663,2.8983,2.9193,854083,0
1992-05-06,2.8983,2.945,2.8636,2.9237,347630,0
1992-05-07,2.9237,2.9237,2.8165,2.8337,668211,0
1992-05-08,2.8337,2.8636,2.8208,2.855,290579,0
1992-05-11,2.855,2.9578,2.8337,2.9578,573507,0
1992-05-12,2.9578,2.9578,2.8422,2.8767,706441,0
1992-05-13,2.8767,2.8983,2.8767,2.8849,263517,0
1992-05-14,2.8849,2.8849,2.8422,2.8636,304104,0
1992-05-15,2.8337,2.9022,2.8337,2.8983,697038,0
1992-05-18,2.9022,2.9193,2.8849,2.8849,679971,0
1992-05-19,2.9237,2.9237,2.8767,2.8983,549391,0
1992-05-20,2.8983,2.8983,2.8636,2.8636,167051,0
1992-05-21,2.8337,2.8636,2.8165,2.8337,437627,0
1992-05-22,2.8422,2.8422,2.795,2.8038,330580,0
1992-05-26,2.7824,2.8038,2.7739,2.7824,468806,0
1992-05-27,2.795,2.8208,2.795,2.8038,139404,0
1992-05-28,2.8038,2.8208,2.795,2.8165,282933,0
1992-05-29,2.8208,2.8422,2.8208,2.8337,396456,0
1992-06-01,2.8337,2.8849,2.8038,2.8767,246462,0
1992-06-02,2.8767,2.8767,2.8208,2.8422,189397,0
1992-06-03,2.8337,2.8636,2.8208,2.855,270578,0
1992-06-04,2.855,2.8849,2.855,2.8636,414103,0
1992-06-05,2.8767,2.8849,2.8038,2.8849,181761,0
1992-06-08,2.8767,2.8849,2.855,2.8767,349394,0
1992-06-09,2.8983,2.8983,2.8208,2.8422,187050,0
1992-06-10,2.8422,2.8636,2.8337,2.8422,217638,0
1992-06-11,2.8636,2.8636,2.8165,2.8337,678209,0
1992-06-12,2.8422,2.855,2.8337,2.8422,162341,0
1992-06-15,2.855,2.8636,2.8337,2.855,231167,0
1992-06-16,2.855,2.855,2.8208,2.8208,378812,0
1992-06-17,2.8165,2.8165,2.7266,2.7266,1271716,0
1992-06-18,2.748,2.748,2.6326,2.6453,517625,0
1992-06-19,2.6453,2.6883,2.5083,2.6113,2688726,0
1992-06-22,2.6113,2.6113,2.4829,2.5685,891733,0
1992-06-23,2.5898,2.6453,2.5856,2.6239,2404029,0
1992-06-24,2.6239,2.654,2.6028,2.6113,432922,0
1992-06-25,2.6113,2.6925,2.6028,2.6883,401751,0
1992-06-26,2.6883,2.748,2.654,2.654,347045,0
1992-06-29,2.6667,2.7266,2.6667,2.7052,283518,0
1992-06-30,2.7011,2.7739,2.7011,2.7611,958198,0
1992-07-01,2.7611,2.795,2.7611,2.7739,422338,0
1992-07-02,2.7739,2.8038,2.7138,2.7354,460570,0
1992-07-06,2.7398,2.7524,2.7184,2.7398,511744,0
1992-07-07,2.7398,2.7524,2.7184,2.7184,269989,0
1992-07-08,2.7138,2.7354,2.6795,2.7184,238815,0
1992-07-09,2.7138,2.7184,2.6369,2.654,389983,0
1992-07-10,2.6711,2.6711,2.6369,2.6582,303516,0
1992-07-13,2.654,2.654,2.6198,2.6198,208232,0
1992-07-14,2.6326,2.6326,2.5898,2.6113,667620,0
1992-07-15,2.6198,2.6582,2.5982,2.6113,649973,0
1992-07-16,2.6113,2.6369,2.6113,2.6369,479981,0
1992-07-17,2.6369,2.6369,2.6198,2.6326,562915,0
1992-07-20,2.6198,2.6326,2.5768,2.5898,568212,0
1992-07-21,2.5898,2.5898,2.5555,2.5685,745855,0
1992-07-22,2.5768,2.5898,2.5685,2.5898,1109954,0
1992-07-23,2.5898,2.6326,2.5898,2.5982,732911,0
1992-07-24,2.6113,2.6326,2.5982,2.6113,307634,0
1992-07-27,2.6113,2.6198,2.5768,2.5768,272342,0
1992-07-28,2.5555,2.5555,2.53,2.5555,2581671,0
1992-07-29,2.5513,2.7011,2.5513,2.6711,587624,0
1992-07-30,2.6925,2.7524,2.654,2.7524,486457,0
1992-07-31,2.7524,2.7524,2.7011,2.7398,229988,0
1992-08-03,2.7354,2.7524,2.7138,2.7184,118233,0
1992-08-04,2.7138,2.7138,2.6795,2.6925,222930,0
1992-08-05,2.6795,2.6925,2.6795,2.6795,1131725,0
1992-08-06,2.6711,2.6925,2.6711,2.6711,299990,0
1992-08-07,2.6582,2.6925,2.6582,2.6925,659391,0
1992-08-10,2.6795,2.6795,2.654,2.6711,467041,0
1992-08-11,2.6582,2.6795,2.6582,2.6795,509981,0
1992-08-12,2.6795,2.6795,2.6369,2.6582,124702,0
1992-08-13,2.6795,2.6795,2.6198,2.6326,897614,0
1992-08-14,2.5381,2.5555,2.4871,2.5513,2773431,0
1992-08-17,2.53,2.6582,2.53,2.654,1451120,0
1992-08-18,2.6326,2.654,2.6113,2.6198,1789349,0
1992-08-19,2.6198,2.6198,2.5982,2.5982,1185250,0
1992-08-20,2.5982,2.6369,2.5982,2.6198,568212,0
1992-08-21,2.6369,2.6925,2.6369,2.6925,775267,0
1992-08-24,2.6711,2.6711,2.6582,2.6711,224110,0
1992-08-25,2.6925,2.7524,2.6795,2.7398,1064077,0
1992-08-26,2.7524,2.8337,2.7524,2.8337,709382,0
1992-08-27,2.8208,2.8422,2.8165,2.8337,675859,0
1992-08-28,2.8337,2.8337,2.7824,2.795,531157,0
1992-08-31,2.8165,2.8165,2.7824,2.795,124109,0
1992-09-01,2.795,2.8038,2.7824,2.8038,183520,0
1992-09-02,2.8038,2.8422,2.795,2.8208,546449,0
1992-09-03,2.8767,2.8983,2.8422,2.8767,1119371,0
1992-09-04,2.8767,2.8983,2.8422,2.8422,479394,0
1992-09-08,2.8337,2.8636,2.8337,2.8422,248813,0
1992-09-09,2.8422,2.8983,2.8422,2.8849,457633,0
1992-09-10,2.8983,2.9022,2.855,2.9022,744092,0
1992-09-11,2.9663,3.0051,2.945,2.9922,700559,0
1992-09-14,3.0479,3.0479,3.0134,3.0263,414103,0
1992-09-15,3.0051,3.0134,2.9493,2.9493,528802,0
1992-09-16,2.9663,2.9663,2.9322,2.9322,225870,0
1992-09-17,2.9322,2.9922,2.9237,2.9922,222930,0
1992-09-18,3.0348,3.0348,2.945,2.9922,1074663,0
1992-09-21,2.9835,2.9835,2.9663,2.9663,137050,0
1992-09-22,2.9493,2.9835,2.9493,2.9707,311172,0
1992-09-23,2.9707,2.9922,2.9663,2.9663,168818,0
1992-09-24,2.9835,2.9835,2.9663,2.9707,301161,0
1992-09-25,2.9493,2.9663,2.9193,2.9237,261752,0
1992-09-28,2.9237,2.9237,2.855,2.8849,328221,0
1992-09-29,2.8849,2.8983,2.8636,2.8983,247638,0
1992-09-30,2.8636,2.868,2.8038,2.8208,661148,0
1992-10-01,2.8294,2.8294,2.8038,2.808,367041,0
1992-10-02,2.808,2.8294,2.8038,2.8208,261752,0
1992-10-05,2.808,2.808,2.7611,2.8038,455277,0
1992-10-06,2.7867,2.8038,2.7398,2.7867,353515,0
1992-10-07,2.7867,2.808,2.7867,2.7867,498216,0
1992-10-08,2.7867,2.7867,2.7398,2.7867,389983,0
1992-10-09,2.7824,2.7824,2.7398,2.7398,352925,0
1992-10-12,2.7266,2.7867,2.7266,2.7867,253523,0
1992-10-13,2.7867,2.8894,2.7867,2.8422,625271,0
1992-10-14,2.8294,2.8294,2.7694,2.808,969964,0
1992-10-15,2.808,2.8294,2.8038,2.808,217047,0
1992-10-16,2.8038,2.9107,2.8038,2.9107,538804,0
1992-10-19,2.9107,3.0649,2.9107,3.0348,517037,0
1992-10-20,3.0348,3.095,3.0348,3.0736,374693,0
1992-10-21,3.0649,3.0736,3.0479,3.0736,578215,0
1992-10-22,3.095,3.1077,3.0736,3.0864,374693,0
1992-10-23,3.0864,3.2105,3.0864,3.2105,765852,0
1992-10-26,3.1977,3.3261,3.1977,3.2575,772323,0
1992-10-27,3.2575,3.3602,3.236,3.2575,874670,0
1992-10-28,3.279,3.3387,3.279,3.2832,877025,0
1992-10-29,3.279,3.3046,3.2575,3.266,554097,0
1992-10-30,3.236,3.236,3.1889,3.2145,319985,0
1992-11-02,3.2145,3.2832,3.1977,3.2575,458218,0
1992-11-03,3.2575,3.266,3.2318,3.236,637033,0
1992-11-04,3.2145,3.236,3.1977,3.1977,435278,0
1992-11-05,3.1977,3.236,3.1977,3.2318,358221,0
1992-11-06,3.2318,3.236,3.2105,3.2105,190579,0
1992-11-09,3.1889,3.1977,3.1762,3.1762,217638,0
1992-11-10,3.1977,3.2575,3.1889,3.2145,638798,0
1992-11-11,3.1889,3.2105,3.1547,3.1547,294106,0
1992-11-12,3.1762,3.1762,3.1547,3.1675,269403,0
1992-11-13,3.1675,3.1675,3.1163,3.1291,183520,0
1992-11-16,3.1333,3.1333,3.0736,3.0736,423511,0
1992-11-17,3.0864,3.0864,3.0519,3.0649,174107,0
1992-11-18,3.0649,3.1291,3.0519,3.1077,1076429,0
1992-11-19,3.1291,3.1503,3.095,3.1333,126468,0
1992-11-20,3.1762,3.1977,3.1503,3.1503,232931,0
1992-11-23,3.1675,3.1977,3.1503,3.1547,165875,0
1992-11-24,3.1762,3.279,3.1675,3.279,381161,0
1992-11-25,3.266,3.279,3.2318,3.236,305867,0
1992-11-27,3.2145,3.2449,3.2145,3.2449,222345,0
1992-11-30,3.2318,3.236,3.2145,3.2145,515861,0
1992-12-01,3.1977,3.236,3.1977,3.236,621744,0
1992-12-02,3.2318,3.236,3.2145,3.2318,312930,0
1992-12-03,3.2318,3.2832,3.2145,3.279,587624,0
1992-12-04,3.2832,3.3602,3.2832,3.3602,680562,0
1992-12-07,3.3602,3.4072,3.3602,3.3816,833498,0
1992-12-08,3.3816,3.4202,3.3602,3.4202,1301715,0
1992-12-09,3.4202,3.4202,3.3816,3.3987,555272,0
1992-12-10,3.3816,3.3816,3.3474,3.3644,577036,0
1992-12-11,3.3644,3.3644,3.3387,3.3474,217638,0
1992-12-14,3.3261,3.3602,3.3174,3.3261,293518,0
1992-12-15,3.3261,3.3387,3.236,3.266,1195256,0
1992-12-16,3.2575,3.2832,3.2449,3.2575,685266,0
1992-12-17,3.2449,3.3046,3.2145,3.3046,1537002,0
1992-12-18,3.3859,3.4458,3.3644,3.4458,699387,0
1992-12-21,3.4415,3.4458,3.3859,3.4072,748206,0
1992-12-22,3.4072,3.4072,3.3174,3.3387,302341,0
1992-12-23,3.3387,3.3644,3.3174,3.3644,404689,0
1992-12-24,3.3644,3.4072,3.3644,3.4072,185878,0
1992-12-28,3.3987,3.4287,3.3987,3.4202,141763,0
1992-12-29,3.4202,3.5228,3.4202,3.4458,632921,0
1992-12-30,3.4415,3.4415,3.3644,3.3859,392336,0
1992-12-31,3.4072,3.4202,3.3816,3.3816,251756,0
1993-01-04,3.3987,3.5485,3.3987,3.5485,831736,0
1993-01-05,3.5443,3.673,3.5443,3.5485,1937575,0
1993-01-06,3.5443,3.604,3.5228,3.604,722913,0
1993-01-07,3.5913,3.604,3.5101,3.5101,1159368,0
1993-01-08,3.5272,3.5272,3.4072,3.4415,401751,0
1993-01-11,3.4415,3.4629,3.4202,3.4458,294691,0
1993-01-12,3.4287,3.5017,3.4072,3.5017,612327,0
1993-01-13,3.5017,3.5613,3.4887,3.5613,567625,0
1993-01-14,3.5443,3.583,3.5228,3.5272,881734,0
1993-01-15,3.5443,3.6127,3.5272,3.5699,436451,0
1993-01-18,3.5485,3.583,3.5272,3.5699,437627,0
1993-01-19,3.583,3.604,3.5485,3.5913,1078196,0
1993-01-20,3.6299,3.6856,3.5913,3.6514,971140,0
1993-01-21,3.6469,3.7326,3.6469,3.7326,668211,0
1993-01-22,3.7326,3.8352,3.7326,3.8142,703502,0
1993-01-25,3.8097,3.908,3.8097,3.8352,971729,0
1993-01-26,3.8142,3.8352,3.7925,3.7925,422338,0
1993-01-27,3.7669,3.7885,3.673,3.7072,646448,0
1993-01-28,3.6942,3.8267,3.6942,3.8142,591744,0
1993-01-29,3.8097,3.8142,3.7072,3.7112,449396,0
1993-02-01,3.7326,3.8142,3.7112,3.8142,489395,0
1993-02-02,3.7925,3.9511,3.7754,3.9168,557039,0
1993-02-03,3.8953,3.908,3.7925,3.8694,604092,0
1993-02-04,3.8694,3.8694,3.7885,3.8352,442922,0
1993-02-05,3.8352,3.908,3.7925,3.8352,1013486,0
1993-02-08,3.8142,3.8142,3.7754,3.7885,284107,0
1993-02-09,3.7455,3.7455,3.6856,3.6856,304104,0
1993-02-10,3.6856,3.6856,3.604,3.6299,451752,0
1993-02-11,3.6514,3.6514,3.5913,3.6127,739971,0
1993-02-12,3.6256,3.6469,3.5913,3.6256,1241718,0
1993-02-16,3.6256,3.6299,3.5613,3.5699,788201,0
1993-02-17,3.5613,3.5613,3.4287,3.4629,358221,0
1993-02-18,3.4801,3.5101,3.4629,3.4887,679971,0
1993-02-19,3.4887,3.4887,3.4458,3.4458,309404,0
1993-02-22,3.4415,3.4458,3.3474,3.3602,642330,0
1993-02-23,3.3602,3.4287,3.3602,3.4072,849967,0
1993-02-24,3.4072,3.4674,3.3859,3.4674,830556,0
1993-02-25,3.4674,3.5699,3.4629,3.5699,525862,0
1993-02-26,3.5613,3.5699,3.5443,3.5613,582324,0
1993-03-01,3.5443,3.6299,3.5272,3.6299,1262896,0
1993-03-02,3.6299,3.8142,3.6299,3.8142,1146430,0
1993-03-03,3.8142,3.8142,3.7541,3.7669,809970,0
1993-03-04,3.7669,3.7669,3.6942,3.7072,322341,0
1993-03-05,3.6942,3.7541,3.6856,3.7112,366458,0
1993-03-08,3.7326,3.7326,3.673,3.7284,482336,0
1993-03-09,3.7284,3.8352,3.7072,3.8352,769383,0
1993-03-10,3.8142,3.8267,3.7541,3.7754,267044,0
1993-03-11,3.7541,3.8267,3.7326,3.7885,649973,0
1993-03-12,3.7925,3.7925,3.7455,3.7754,304104,0
1993-03-15,3.7754,3.7754,3.7112,3.7455,479394,0
1993-03-16,3.7112,3.7112,3.604,3.6299,800558,0
1993-03-17,3.6299,3.6469,3.604,3.604,539393,0
1993-03-18,3.604,3.7284,3.604,3.7284,324109,0
1993-03-19,3.7754,3.7754,3.7284,3.7284,644094,0
1993-03-22,3.7072,3.7754,3.7072,3.7326,235874,0
1993-03-23,3.6942,3.7455,3.6469,3.6469,282344,0
1993-03-24,3.6256,3.7112,3.6256,3.6942,621153,0
1993-03-25,3.7072,3.7541,3.6942,3.6942,323515,0
1993-03-26,3.6942,3.7284,3.6514,3.6514,421161,0
1993-03-29,3.6469,3.6856,3.6469,3.6639,281161,0
1993-03-30,3.6514,3.6942,3.6469,3.6856,455277,0
1993-03-31,3.6942,3.7196,3.673,3.6982,285283,0
1993-04-01,3.6942,3.7411,3.6942,3.7196,528214,0
1993-04-02,3.6982,3.7196,3.6514,3.6514,617623,0
1993-04-05,3.6514,3.6514,3.5958,3.6387,239400,0
1993-04-06,3.6387,3.673,3.6299,3.673,1108195,0
1993-04-07,3.6771,3.6771,3.5958,3.6127,415866,0
1993-04-08,3.5913,3.5958,3.4971,3.5101,532331,0
1993-04-12,3.5272,3.5571,3.5101,3.5144,509386,0
1993-04-13,3.5144,3.6599,3.4971,3.5958,798793,0
1993-04-14,3.5958,3.6387,3.5958,3.6387,298226,0
1993-04-15,3.6172,3.6942,3.6172,3.6771,192345,0
1993-04-16,3.6771,3.6771,3.6514,3.6599,264694,0
1993-04-19,3.6514,3.6514,3.5913,3.6172,224697,0
1993-04-20,3.6127,3.6172,3.5699,3.5958,537039,0
1993-04-21,3.5913,3.5913,3.4542,3.5144,491744,0
1993-04-22,3.5272,3.6127,3.5144,3.5784,635858,0
1993-04-23,3.5699,3.6127,3.5699,3.6127,215284,0
1993-04-26,3.5913,3.6172,3.5913,3.5958,211755,0
1993-04-27,3.5784,3.5913,3.5101,3.5101,642915,0
1993-04-28,3.5101,3.5272,3.4887,3.5144,225287,0
1993-04-29,3.5272,3.5272,3.4674,3.4971,141172,0
1993-04-30,3.4756,3.5485,3.4756,3.4971,223522,0
1993-05-03,3.4887,3.5485,3.4887,3.5485,440575,0
1993-05-04,3.5358,3.5784,3.5272,3.5272,230582,0
1993-05-05,3.5272,3.5272,3.4756,3.4971,301161,0
1993-05-06,3.5144,3.5272,3.4674,3.4971,510569,0
1993-05-07,3.4887,3.5144,3.4887,3.4971,839385,0
1993-05-10,3.5101,3.5101,3.3644,3.3644,674092,0
1993-05-11,3.2704,3.3046,3.2233,3.3046,1818167,0
1993-05-12,3.2832,3.3046,3.266,3.2704,1001726,0
1993-05-13,3.2704,3.2704,3.1635,3.2318,1201136,0
1993-05-14,3.2449,3.266,3.2233,3.2233,961140,0
1993-05-17,3.2233,3.266,3.202,3.2318,179403,0
1993-05-18,3.2318,3.2318,3.1291,3.1503,774087,0
1993-05-19,3.1503,3.1889,3.0606,3.1807,999377,0
1993-05-20,3.1889,3.2105,3.1675,3.2105,1057017,0
1993-05-21,3.1889,3.2449,3.1503,3.2318,2425791,0
1993-05-24,3.2318,3.266,3.2318,3.2449,210578,0
1993-05-25,3.266,3.3133,3.249,3.3133,484684,0
1993-05-26,3.3518,3.3518,3.3133,3.3518,537624,0
1993-05-27,3.3731,3.4118,3.3731,3.3945,308812,0
1993-05-28,3.3731,3.4287,3.3644,3.4072,428803,0
1993-06-01,3.4287,3.4458,3.4118,3.4458,534098,0
1993-06-02,3.4287,3.4971,3.4072,3.4756,1051726,0
1993-06-03,3.4542,3.4542,3.3859,3.4072,908200,0
1993-06-04,3.3945,3.3945,3.3518,3.3644,412335,0
1993-06-07,3.3731,3.3731,3.3474,3.3518,243522,0
1993-06-08,3.3731,3.3945,3.3644,3.3644,722326,0
1993-06-09,3.3644,3.4072,3.3644,3.3859,724093,0
1993-06-10,3.3859,3.3859,3.3731,3.3731,325871,0
1993-06-11,3.3859,3.4118,3.3859,3.4118,515861,0
1993-06-14,3.4072,3.4756,3.3731,3.4118,642330,0
1993-06-15,3.4542,3.4971,3.3945,3.3945,377629,0
1993-06-16,3.4072,3.4542,3.3945,3.4072,297635,0
1993-06-17,3.4118,3.4287,3.3644,3.3945,255282,0
1993-06-18,3.4458,3.4458,3.3303,3.3303,862324,0
1993-06-21,3.3474,3.3518,3.3303,3.3518,462330,0
1993-06-22,3.3518,3.3945,3.3474,3.3945,853496,0
1993-06-23,3.3945,3.3945,3.3303,3.3474,421161,0
1993-06-24,3.3303,3.3859,3.3303,3.3303,462330,0
1993-06-25,3.3731,3.3731,3.2704,3.2704,485274,0
1993-06-28,3.2917,3.3945,3.2917,3.3945,266461,0
1993-06-29,3.3859,3.3945,3.3303,3.3474,674681,0
1993-06-30,3.3474,3.3859,3.3303,3.3859,437044,0
1993-07-01,3.3731,3.3816,3.279,3.3518,627041,0
1993-07-02,3.3303,3.3518,3.2962,3.2962,471161,0
1993-07-06,3.2962,3.3133,3.279,3.2917,345278,0
1993-07-07,3.3602,3.3731,3.3518,3.3602,379396,0
1993-07-08,3.3602,3.4202,3.3133,3.4202,1042313,0
1993-07-09,3.3987,3.4415,3.3602,3.3602,572332,0
1993-07-12,3.3945,3.3945,3.3518,3.3518,205872,0
1993-07-13,3.3518,3.3602,3.2575,3.2962,614688,0
1993-07-14,3.3303,3.3518,3.3303,3.3518,221754,0
1993-07-15,3.3174,3.3518,3.2962,3.3518,472332,0
1993-07-16,3.3518,3.3518,3.3133,3.3174,515278,0
1993-07-19,3.3174,3.3518,3.3174,3.3518,169405,0
1993-07-20,3.3602,3.3816,3.3303,3.3602,189997,0
1993-07-21,3.3816,3.3816,3.2962,3.2962,246462,0
1993-07-22,3.3133,3.3133,3.249,3.279,594685,0
1993-07-23,3.279,3.3133,3.2145,3.236,555859,0
1993-07-26,3.236,3.2704,3.1762,3.1762,381161,0
1993-07-27,3.1977,3.236,3.1762,3.236,1466415,0
1993-07-28,3.249,3.2575,3.2145,3.2575,358221,0
1993-07-29,3.2575,3.279,3.236,3.2575,263517,0
1993-07-30,3.249,3.249,3.1977,3.236,298226,0
1993-08-02,3.2145,3.3518,3.2145,3.3387,478213,0
1993-08-03,3.3731,3.3816,3.3133,3.3133,205872,0
1993-08-04,3.3174,3.3174,3.2962,3.3174,399397,0
1993-08-05,3.3387,3.3987,3.3387,3.3816,176463,0
1993-08-06,3.3387,3.3816,3.3133,3.3133,559977,0
1993-08-09,3.3133,3.3945,3.3133,3.3816,782324,0
1993-08-10,3.3731,3.3816,3.3602,3.3816,127641,0
1993-08-11,3.3987,3.4331,3.3816,3.4202,245873,0
1993-08-12,3.4118,3.4887,3.4118,3.4756,547625,0
1993-08-13,3.4674,3.6299,3.4542,3.6299,486457,0
1993-08-16,3.6299,3.6299,3.5571,3.5699,267635,0
1993-08-17,3.5913,3.5913,3.5144,3.5144,314693,0
1993-08-18,3.5485,3.5571,3.5144,3.5272,182935,0
1993-08-19,3.5272,3.5272,3.4971,3.4971,395279,0
1993-08-20,3.5101,3.5144,3.4887,3.4887,284107,0
1993-08-23,3.5101,3.5358,3.4971,3.5272,185282,0
1993-08-24,3.5272,3.6514,3.5272,3.6514,261752,0
1993-08-25,3.6771,3.7541,3.6599,3.7326,775267,0
1993-08-26,3.7112,3.7326,3.6299,3.7326,568801,0
1993-08-27,3.7112,3.7112,3.6599,3.6982,770561,0
1993-08-30,3.7112,3.7754,3.6982,3.7326,444102,0
1993-08-31,3.7196,3.8142,3.7196,3.7925,409395,0
1993-09-01,3.7754,3.8352,3.7541,3.8352,242342,0
1993-09-02,3.8352,3.8439,3.7754,3.7796,301161,0
1993-09-03,3.7754,3.7754,3.7112,3.7196,347045,0
1993-09-07,3.6982,3.6982,3.6771,3.6942,265872,0
1993-09-08,3.6514,3.673,3.6299,3.6387,226460,0
1993-09-09,3.6172,3.6299,3.5699,3.6172,209401,0
1993-09-10,3.6387,3.6387,3.5699,3.5784,579391,0
1993-09-13,3.5913,3.5958,3.5913,3.5958,224697,0
1993-09-14,3.5913,3.5913,3.5358,3.5571,882320,0
1993-09-15,3.5485,3.5699,3.5144,3.5571,379396,0
1993-09-16,3.5101,3.5272,3.4971,3.5101,239400,0
1993-09-17,3.4542,3.4756,3.4542,3.4756,1274657,0
1993-09-20,3.4756,3.4971,3.4674,3.4971,1555826,0
1993-09-21,3.4971,3.4971,3.4202,3.4542,1530536,0
1993-09-22,3.4756,3.4756,3.4415,3.4756,1041144,0
1993-09-23,3.4887,3.4887,3.4756,3.4756,682326,0
1993-09-24,3.4756,3.4887,3.4756,3.4887,285869,0
1993-09-27,3.4887,3.4887,3.4756,3.4887,288220,0
1993-09-28,3.4674,3.5144,3.4674,3.5144,1201136,0
1993-09-29,3.4971,3.5144,3.4801,3.4801,201759,0
1993-09-30,3.4971,3.5571,3.4971,3.5571,567625,0
1993-10-01,3.5443,3.5571,3.4971,3.5358,324695,0
1993-10-04,3.5443,3.5571,3.5358,3.5358,182935,0
1993-10-05,3.5443,3.5443,3.4971,3.5017,519396,0
1993-10-06,3.4801,3.4971,3.4629,3.4971,318812,0
1993-10-07,3.4756,3.5017,3.4756,3.5017,484099,0
1993-10-08,3.4971,3.5144,3.4756,3.4801,127052,0
1993-10-11,3.4756,3.5228,3.4756,3.5017,141172,0
1993-10-12,3.5017,3.5228,3.4629,3.5144,637033,0
1993-10-13,3.5017,3.5358,3.5017,3.5228,367041,0
1993-10-14,3.5443,3.5443,3.5144,3.5228,231752,0
1993-10-15,3.5228,3.5358,3.5144,3.5358,539975,0
1993-10-18,3.5358,3.5358,3.4971,3.5144,200575,0
1993-10-19,3.5144,3.5144,3.4971,3.5017,207639,0
1993-10-20,3.4118,3.4801,3.4118,3.4629,415866,0
1993-10-21,3.4971,3.5571,3.4971,3.5571,741734,0
1993-10-22,3.5571,3.5784,3.5443,3.5613,368807,0
1993-10-25,3.5571,3.5784,3.5443,3.5784,156462,0
1993-10-26,3.5613,3.6172,3.5571,3.6172,485274,0
1993-10-27,3.6172,3.6256,3.5958,3.604,361753,0
1993-10-28,3.6387,3.7925,3.6256,3.7925,616444,0
1993-10-29,3.7925,3.8568,3.7925,3.8439,1393476,0
1993-11-01,3.8439,3.8782,3.8224,3.8611,744092,0
1993-11-02,3.8439,3.9038,3.8008,3.8953,547625,0
1993-11-03,3.8953,3.9424,3.8953,3.9168,1000550,0
1993-11-04,3.9038,3.9637,3.9038,3.9424,731739,0
1993-11-05,3.9381,3.9595,3.9168,3.9168,438219,0
1993-11-08,3.8953,3.9168,3.8568,3.8827,659978,0
1993-11-09,3.8953,3.9038,3.8611,3.9038,1267013,0
1993-11-10,3.8953,3.9381,3.8827,3.9252,355280,0
1993-11-11,3.9424,3.9979,3.9038,3.9979,320571,0
1993-11-12,3.9853,4.088,3.9853,4.0579,252931,0
1993-11-15,4.0579,4.1008,4.0579,4.0793,417633,0
1993-11-16,4.0793,4.0793,4.045,4.0793,569394,0
1993-11-17,4.0793,4.0793,4.0195,4.0238,133523,0
1993-11-18,4.0238,4.0238,3.9424,3.9766,375276,0
1993-11-19,3.9853,3.9853,3.8953,3.9381,241167,0
1993-11-22,3.8953,3.9381,3.8611,3.8611,882320,0
1993-11-23,3.8439,3.8568,3.8224,3.8224,656448,0
1993-11-24,3.8439,3.8611,3.8352,3.8439,99408,0
1993-11-26,3.8224,3.8611,3.8224,3.8439,72939,0
1993-11-29,3.8439,3.8568,3.8142,3.8224,1131137,0
1993-11-30,3.8439,3.9168,3.8439,3.9038,169405,0
1993-12-01,3.9038,3.9637,3.8827,3.9637,357631,0
1993-12-02,3.9637,4.0579,3.9637,3.9853,381747,0
1993-12-03,4.0066,4.0195,3.9381,3.9595,143524,0
1993-12-06,3.9381,3.9595,3.9252,3.9252,202932,0
1993-12-07,3.9038,3.9252,3.8782,3.9038,265281,0
1993-12-08,3.8827,3.8953,3.8568,3.8827,422338,0
1993-12-09,3.9252,3.9595,3.8568,3.8568,608214,0
1993-12-10,3.8568,3.8953,3.8568,3.8782,391161,0
1993-12-13,3.8568,3.8953,3.8439,3.8953,362924,0
1993-12-14,3.8953,3.9381,3.8953,3.9381,281161,0
1993-12-15,3.9168,3.9381,3.8568,3.8827,379396,0
1993-12-16,3.9038,3.9637,3.8953,3.9381,339984,0
1993-12-17,3.9424,3.9979,3.9381,3.9979,571152,0
1993-12-20,3.9766,4.0238,3.9637,3.9853,202344,0
1993-12-21,4.0066,4.045,3.9853,4.0066,228815,0
1993-12-22,4.0238,4.0238,3.9766,4.0195,317049,0
1993-12-23,4.0408,4.045,3.9979,3.9979,329983,0
1993-12-27,4.0195,4.0238,3.9979,4.0238,118821,0
1993-12-28,4.0408,4.088,4.0408,4.0664,432922,0
1993-12-29,4.045,4.1008,4.0238,4.1008,354695,0
1993-12-30,4.1224,4.1606,4.1224,4.1393,319400,0
1993-12-31,4.1264,4.2634,4.1093,4.2506,596450,0
1994-01-03,4.2291,4.2422,4.1691,4.1822,585864,0
1994-01-04,4.1691,4.1691,4.088,4.1093,611740,0
1994-01-05,4.088,4.1224,4.0664,4.0664,419981,0
1994-01-06,4.0579,4.1008,4.045,4.0793,345869,0
1994-01-07,4.088,4.1478,4.088,4.1478,300576,0
1994-01-10,4.1478,4.2718,4.1393,4.2634,567034,0
1994-01-11,4.2291,4.2848,4.1906,4.2634,591151,0
1994-01-12,4.2634,4.3105,4.2634,4.3105,268816,0
1994-01-13,4.2718,4.3063,4.2634,4.2848,514686,0
1994-01-14,4.3105,4.3105,4.2506,4.2506,381747,0
1994-01-17,4.2422,4.2506,4.1393,4.2078,292927,0
1994-01-18,4.2291,4.2291,4.1393,4.1393,327045,0
1994-01-19,4.1393,4.1822,4.1008,4.1393,313518,0
1994-01-20,4.1393,4.1393,4.1093,4.1264,287633,0
1994-01-21,4.1264,4.1606,4.1008,4.1264,465273,0
1994-01-24,4.1393,4.1393,4.0793,4.1008,226460,0
1994-01-25,4.1093,4.1224,4.0793,4.1093,351161,0
1994-01-26,4.1093,4.3533,4.1093,4.2889,1603472,0
1994-01-27,4.2718,4.2848,4.2078,4.2422,1157015,0
1994-01-28,4.3105,4.3533,4.3063,4.3234,1528178,0
1994-01-31,4.3533,4.4476,4.3448,4.4476,1255832,0
1994-02-01,4.4388,4.5029,4.4388,4.4601,1242896,0
1994-02-02,4.5288,4.5288,4.4691,4.4861,871139,0
1994-02-03,4.4691,4.4818,4.392,4.4262,882320,0
1994-02-04,4.3875,4.4046,4.3661,4.3875,569979,0
1994-02-07,4.3661,4.5029,4.3661,4.4818,858790,0
1994-02-08,4.4601,4.4818,4.4476,4.4601,321169,0
1994-02-09,4.3661,4.4262,4.3105,4.3234,912908,0
1994-02-10,4.3234,4.3705,4.3105,4.3448,224697,0
1994-02-11,4.3234,4.3533,4.2848,4.3317,432335,0
1994-02-14,4.3105,4.4046,4.3105,4.4046,474686,0
1994-02-15,4.3448,4.4262,4.3317,4.392,737031,0
1994-02-16,4.3705,4.3875,4.3661,4.3875,608214,0
1994-02-17,4.3875,4.4046,4.2889,4.2889,513510,0
1994-02-18,4.2889,4.3105,4.2848,4.3063,394104,0
1994-02-22,4.2422,4.3105,4.2422,4.3063,260578,0
1994-02-23,4.3063,4.3317,4.2848,4.2848,252341,0
1994-02-24,4.2634,4.2848,4.2078,4.2506,612916,0
1994-02-25,4.2291,4.2848,4.2291,4.2506,405866,0
1994-02-28,4.2718,4.3317,4.2634,4.3063,339398,0
1994-03-01,4.2848,4.3105,4.2634,4.3063,447628,0
1994-03-02,4.2634,4.3875,4.225,4.3661,634678,0
1994-03-03,4.3661,4.3661,4.3063,4.3661,623504,0
1994-03-04,4.3661,4.4601,4.3533,4.4388,885847,0
1994-03-07,4.4476,4.4861,4.4476,4.4818,682326,0
1994-03-08,4.4601,4.5074,4.4476,4.5029,448804,0
1994-03-09,4.5029,4.5029,4.4133,4.4691,307634,0
1994-03-10,4.4691,4.4691,4.3105,4.3875,586448,0
1994-03-11,4.3705,4.4818,4.3661,4.4601,722913,0
1994-03-14,4.4601,4.4818,4.4262,4.4691,536453,0
1994-03-15,4.4818,4.5505,4.4818,4.5416,845852,0
1994-03-16,4.5416,4.5416,4.4476,4.4476,848794,0
1994-03-17,4.4476,4.4691,4.4388,4.4476,532331,0
1994-03-18,4.4476,4.4691,4.4133,4.4476,1487005,0
1994-03-21,4.4476,4.5074,4.4262,4.4691,502332,0
1994-03-22,4.4691,4.4691,4.392,4.4476,369983,0
1994-03-23,4.4476,4.4818,4.4133,4.4262,509981,0
1994-03-24,4.4133,4.4133,4.3063,4.3661,637622,0
1994-03-25,4.3448,4.3875,4.3317,4.3448,242342,0
1994-03-28,4.3317,4.3317,4.2718,4.2848,612327,0
1994-03-29,4.2378,4.2378,4.1264,4.1264,1254069,0
1994-03-30,4.1349,4.1564,4.1135,4.1349,724676,0
1994-03-31,4.1264,4.1349,4.0322,4.1135,887021,0
1994-04-04,3.9511,4.0322,3.9296,3.9853,1292891,0
1994-04-05,4.0238,4.0751,4.0066,4.0664,519978,0
1994-04-06,4.0664,4.0922,4.0539,4.0922,704682,0
1994-04-07,4.1135,4.1135,4.0539,4.0751,449396,0
1994-04-08,4.0664,4.0664,3.9937,4.0109,461157,0
1994-04-11,4.0238,4.088,4.0238,4.088,619975,0
1994-04-12,4.088,4.1349,4.0664,4.1093,781735,0
1994-04-13,4.088,4.1349,4.088,4.1093,714675,0
1994-04-14,4.1093,4.1093,4.0109,4.0238,540570,0
1994-04-15,4.0238,4.088,4.0238,4.045,507625,0
1994-04-18,4.0664,4.0664,3.9722,3.9722,357043,0
1994-04-19,3.9853,4.0109,3.9595,3.9595,292340,0
1994-04-20,3.9511,3.9511,3.8267,3.8267,558214,0
1994-04-21,3.8142,3.8142,3.6942,3.7072,1372893,0
1994-04-22,3.7072,3.7284,3.6942,3.6942,1549350,0
1994-04-25,3.6942,3.7112,3.6299,3.6856,1270542,0
1994-04-26,3.7284,3.8142,3.7072,3.7925,1479944,0
1994-04-28,3.8267,3.8694,3.8097,3.8097,487628,0
1994-04-29,3.8142,3.9381,3.8097,3.908,575270,0
1994-05-02,3.8909,4.0066,3.8909,3.9595,485274,0
1994-05-03,3.9381,3.9511,3.908,3.9296,327045,0
1994-05-04,3.9296,3.9296,3.8953,3.9168,152344,0
1994-05-05,3.9168,3.9722,3.9168,3.9722,747619,0
1994-05-06,3.9595,3.9853,3.9381,3.9722,747619,0
1994-05-09,3.9381,3.9937,3.9381,3.9722,487628,0
1994-05-10,3.9722,3.9853,3.9595,3.9595,583507,0
1994-05-11,3.9595,3.9595,3.8142,3.8568,1409945,0
1994-05-12,3.8782,3.8782,3.8097,3.8097,277637,0
1994-05-13,3.8097,3.8142,3.7541,3.7669,819974,0
1994-05-16,3.7885,3.7885,3.7326,3.7455,154700,0
1994-05-17,3.7284,3.7326,3.673,3.7072,888790,0
1994-05-18,3.7072,3.8142,3.6942,3.8142,592918,0
1994-05-19,3.8097,3.8482,3.8097,3.8142,307048,0
1994-05-20,3.8142,3.8482,3.7925,3.8352,439392,0
1994-05-23,3.8352,3.8694,3.8352,3.8694,157054,0
1994-05-24,3.8482,3.8694,3.8142,3.8142,559977,0
1994-05-25,3.8142,3.8568,3.8142,3.8568,311751,0
1994-05-26,3.8352,3.8782,3.8352,3.8782,355864,0
1994-05-27,3.8568,3.8909,3.8482,3.8482,109408,0
1994-05-31,3.8352,3.9168,3.8142,3.9168,125873,0
1994-06-01,3.8909,3.9381,3.8482,3.9296,666448,0
1994-06-02,3.9381,3.9595,3.9296,3.9381,1087604,0
1994-06-03,3.9296,3.9853,3.9168,3.9595,534098,0
1994-06-06,3.9853,3.9853,3.908,3.9381,278811,0
1994-06-07,3.9168,3.9296,3.8909,3.9168,183520,0
1994-06-08,3.9296,3.9722,3.9296,3.9511,425280,0
1994-06-09,3.9511,3.9511,3.8694,3.8953,214692,0
1994-06-10,3.9296,3.9296,3.8909,3.908,244105,0
1994-06-13,3.908,3.9595,3.8909,3.9595,429399,0
1994-06-14,3.9381,4.0664,3.9381,4.0664,358221,0
1994-06-15,4.0664,4.088,4.0322,4.045,257638,0
1994-06-16,4.0322,4.045,4.0066,4.0238,294106,0
1994-06-17,4.045,4.045,4.0109,4.0238,595862,0
1994-06-20,4.0066,4.0539,4.0066,4.045,154700,0
1994-06-21,4.0238,4.045,4.0109,4.0238,402337,0
1994-06-22,4.0238,4.0539,3.9853,3.9937,655859,0
1994-06-23,3.9853,4.0109,3.8953,3.8953,219984,0
1994-06-24,3.8953,3.8953,3.8142,3.8267,576449,0
1994-06-27,3.8142,3.8568,3.7885,3.8482,544685,0
1994-06-28,3.8352,3.8568,3.7925,3.8142,322926,0
1994-06-29,3.8097,3.8352,3.7925,3.7925,566451,0
1994-06-30,3.8142,3.8142,3.7796,3.7925,328221,0
1994-07-01,3.8142,3.8568,3.7796,3.8482,208232,0
1994-07-05,3.8352,3.8782,3.8008,3.8568,391161,0
1994-07-06,3.8568,3.9296,3.8568,3.8953,201759,0
1994-07-07,3.9168,3.9168,3.8352,3.8352,147056,0
1994-07-08,3.8142,3.8782,3.7754,3.8694,489981,0
1994-07-11,3.8568,3.8909,3.8482,3.8909,125873,0
1994-07-12,3.8953,3.908,3.8694,3.908,232931,0
1994-07-13,3.9168,3.9595,3.908,3.9168,1035841,0
1994-07-14,3.8909,3.8909,3.7112,3.7754,5859199,0
1994-07-15,3.7754,3.7754,3.7112,3.7196,5305100,0
1994-07-18,3.7196,3.7326,3.6982,3.7112,798201,0
1994-07-19,3.7196,3.7196,3.6942,3.6942,1871106,0
1994-07-20,3.6942,3.6942,3.6299,3.6387,2319917,0
1994-07-21,3.6299,3.6387,3.5913,3.5958,926436,0
1994-07-22,3.5958,3.6172,3.5784,3.6172,207047,0
1994-07-25,3.5958,3.6387,3.5913,3.6172,379984,0
1994-07-26,3.6127,3.6172,3.5613,3.5913,776442,0
1994-07-27,3.5913,3.6299,3.5571,3.6172,1008195,0
1994-07-28,3.6299,3.6299,3.6127,3.6127,231752,0
1994-07-29,3.6299,3.6299,3.5613,3.5784,248813,0
1994-08-01,3.5613,3.6127,3.5613,3.5958,578215,0
1994-08-02,3.5958,3.6387,3.5913,3.6299,674681,0
1994-08-03,3.6299,3.6387,3.5913,3.5913,737620,0
1994-08-04,3.5913,3.5913,3.5443,3.5571,621153,0
1994-08-05,3.5443,3.6299,3.5144,3.6172,1357010,0
1994-08-08,3.6127,3.6299,3.6127,3.6172,513510,0
1994-08-09,3.6172,3.7196,3.6172,3.7196,1334653,0
1994-08-10,3.7196,3.7625,3.6942,3.6982,1942872,0
1994-08-11,3.6982,3.7112,3.6599,3.6942,587034,0
1994-08-12,3.673,3.6942,3.6599,3.6771,944668,0
1994-08-15,3.6942,3.7112,3.6771,3.6982,361164,0
1994-08-16,3.6982,3.6982,3.6771,3.6942,705855,0
1994-08-17,3.6942,3.7196,3.673,3.6982,738794,0
1994-08-18,3.7196,3.7196,3.673,3.6771,991729,0
1994-08-19,3.6982,3.6982,3.6771,3.6982,300576,0
1994-08-22,3.6942,3.7112,3.6771,3.6982,511159,0
1994-08-23,3.6982,3.7196,3.6771,3.6771,786440,0
1994-08-24,3.673,3.6942,3.6299,3.6771,1039374,0
1994-08-25,3.6982,3.6982,3.6514,3.6599,755266,0
1994-08-26,3.673,3.673,3.6387,3.6599,480570,0
1994-08-29,3.6771,3.6942,3.6599,3.673,739385,0
1994-08-30,3.6299,3.673,3.6299,3.6599,751146,0
1994-08-31,3.6387,3.6599,3.6127,3.6387,1690524,0
1994-09-01,3.6387,3.6387,3.6172,3.6172,488215,0
1994-09-02,3.6299,3.6387,3.5958,3.5958,377629,0
1994-09-06,3.5784,3.5958,3.5571,3.5958,198815,0
1994-09-07,3.5958,3.6387,3.5913,3.6172,646448,0
1994-09-08,3.5958,3.6771,3.5958,3.673,984079,0
1994-09-09,3.6771,3.8224,3.6599,3.8008,2371675,0
1994-09-12,3.8008,3.8482,3.7925,3.8008,1189956,0
1994-09-13,3.8142,3.8482,3.8142,3.8482,929376,0
1994-09-14,3.8482,3.8694,3.8352,3.8568,2036989,0
1994-09-15,3.8568,3.9381,3.8568,3.9381,1202896,0
1994-09-16,3.9511,3.9979,3.9296,3.9937,2419320,0
1994-09-19,3.9766,3.9979,3.9381,3.9381,1672885,0
1994-09-20,3.9381,3.9381,3.908,3.908,2488732,0
1994-09-21,3.9168,3.9168,3.8694,3.8694,3266350,0
1994-09-22,3.8782,3.8909,3.8694,3.8782,3131060,0
1994-09-23,3.8694,3.8909,3.8694,3.8909,2467558,0
1994-09-26,3.8909,3.9168,3.8909,3.908,1918753,0
1994-09-27,3.8953,3.908,3.8909,3.8953,1922280,0
1994-09-28,3.8953,3.8953,3.8827,3.8953,2476962,0
1994-09-29,3.8827,3.9252,3.8827,3.9252,3122827,0
1994-09-30,3.9252,3.9424,3.9168,3.9381,2727547,0
1994-10-03,3.9381,3.9381,3.9168,3.9168,1111723,0
1994-10-04,3.9038,3.9038,3.8008,3.8142,1577000,0
1994-10-05,3.8008,3.8008,3.6982,3.6982,2254031,0
1994-10-06,3.7072,3.7411,3.6771,3.7411,2555204,0
1994-10-07,3.7411,3.7455,3.6982,3.7411,1554061,0
1994-10-10,3.7455,3.7796,3.7411,3.7754,1617588,0
1994-10-11,3.7796,3.8224,3.7754,3.8224,2286977,0
1994-10-12,3.8224,3.8827,3.8142,3.8827,2865775,0
1994-10-13,3.8827,3.9038,3.8782,3.8953,2096391,0
1994-10-14,3.8953,3.8953,3.8782,3.8953,4092201,0
1994-10-17,3.8953,3.9252,3.8953,3.9252,1835812,0
1994-10-18,3.9381,4.0322,3.9381,4.0322,2742841,0
1994-10-19,4.0195,4.1564,3.9979,4.0922,5242752,0
1994-10-20,4.0922,4.1008,4.0751,4.0922,1910519,0
1994-10-21,4.0751,4.0751,4.0195,4.0539,3442226,0
1994-10-24,4.0539,4.0539,4.0322,4.0322,1676404,0
1994-10-25,4.0195,4.0408,3.9937,3.9979,1893453,0
1994-10-26,3.9979,4.0109,3.9595,3.9637,1729349,0
1994-10-27,3.9937,3.9937,3.8953,3.9252,2017573,0
1994-10-28,3.9252,3.9381,3.8827,3.9381,1844640,0
1994-10-31,3.9381,3.9979,3.9252,3.9979,3979855,0
1994-11-01,3.9595,3.9595,3.9252,3.9595,3309290,0
1994-11-02,3.9595,3.9766,3.9252,3.9424,1854051,0
1994-11-03,3.9637,3.9766,3.9252,3.9595,1676993,0
1994-11-04,3.9637,3.9637,3.9424,3.9595,1238191,0
1994-11-07,3.9595,3.9766,3.9381,3.9424,2144627,0
1994-11-08,3.9424,3.9424,3.9168,3.9252,1245249,0
1994-11-09,3.9381,3.9381,3.9038,3.9168,421161,0
1994-11-10,3.9168,3.9168,3.8352,3.8439,816438,0
1994-11-11,3.8352,3.8611,3.8352,3.8439,131169,0
1994-11-14,3.8611,3.8611,3.8352,3.8568,779970,0
1994-11-15,3.8568,3.8611,3.8352,3.8439,951145,0
1994-11-16,3.8611,3.8827,3.8352,3.8611,197636,0
1994-11-17,3.8568,3.8611,3.8142,3.8224,252341,0
1994-11-18,3.8224,3.8224,3.7925,3.8142,635858,0
1994-11-21,3.8142,3.8142,3.7796,3.7796,312930,0
1994-11-22,3.7284,3.7284,3.6387,3.6599,1758761,0
1994-11-23,3.6639,3.6639,3.6172,3.6639,896436,0
1994-11-25,3.6856,3.6856,3.6387,3.6387,255282,0
1994-11-28,3.6387,3.6639,3.6256,3.6469,324695,0
1994-11-29,3.6639,3.7196,3.6599,3.7196,849381,0
1994-11-30,3.6982,3.8224,3.6982,3.8142,925259,0
1994-12-01,3.7925,3.8439,3.7796,3.8008,1440532,0
1994-12-02,3.7925,3.8224,3.7925,3.8142,537039,0
1994-12-05,3.8224,3.8352,3.8142,3.8352,891140,0
1994-12-06,3.8142,3.8439,3.8142,3.8439,914673,0
1994-12-07,3.8439,3.8568,3.8224,3.8352,549979,0
1994-12-08,3.8224,3.8439,3.7411,3.7411,413513,0
1994-12-09,3.7455,3.7754,3.7072,3.7196,733503,0
1994-12-12,3.7196,3.7754,3.7196,3.7455,627623,0
1994-12-13,3.7284,3.7754,3.7284,3.7411,607620,0
1994-12-14,3.7754,3.8008,3.7196,3.8008,921731,0
1994-12-15,3.7754,3.8352,3.7411,3.8142,1384654,0
1994-12-16,3.8568,3.8782,3.8008,3.8439,1674052,0
1994-12-19,3.8142,3.8827,3.8142,3.8611,702917,0
1994-12-20,3.8827,3.9252,3.8827,3.9168,1458186,0
1994-12-21,3.9038,3.9937,3.9038,3.9766,1584644,0
1994-12-22,3.9637,4.0109,3.9252,4.0109,848794,0
1994-12-23,4.0195,4.0195,3.9381,3.9381,589977,0
1994-12-27,3.9595,3.9979,3.9595,3.9637,451158,0
1994-12-28,3.9424,3.9979,3.8827,3.9424,1344071,0
1994-12-29,3.9252,3.9637,3.8611,3.9381,1637587,0
1994-12-30,3.9381,3.9766,3.9381,3.9424,664680,0
1995-01-03,3.9252,3.9424,3.8827,3.9038,2691662,0
1995-01-04,3.9038,3.9168,3.8909,3.9168,3815156,0
1995-01-05,3.9168,3.9168,3.8909,3.9038,818793,0
1995-01-06,3.8827,3.9038,3.8694,3.8909,945844,0
1995-01-09,3.8909,3.9038,3.8827,3.9038,1399948,0
1995-01-10,3.9038,3.9038,3.8909,3.9038,875847,0
1995-01-11,3.8909,3.9038,3.8611,3.8611,739971,0
1995-01-12,3.8827,3.8909,3.8694,3.8827,520563,0
1995-01-13,3.8827,3.8827,3.8694,3.8827,891140,0
1995-01-16,3.8827,3.8827,3.8611,3.8694,1401712,0
1995-01-17,3.8694,3.8827,3.8611,3.8827,868201,0
1995-01-18,3.8909,3.9637,3.8909,3.9637,3332232,0
1995-01-19,3.9637,4.0408,3.9637,4.0238,2413438,0
1995-01-20,4.0238,4.0579,3.9853,4.045,2341674,0
1995-01-23,4.0408,4.0664,4.0238,4.0579,1856401,0
1995-01-24,4.0664,4.1135,4.0408,4.1008,2342853,0
1995-01-25,4.0793,4.1349,4.0793,4.1349,1407001,0
1995-01-26,4.0922,4.0922,4.0408,4.0793,1674052,0
1995-01-27,4.0664,4.1135,4.0664,4.0793,1279363,0
1995-01-30,4.0793,4.0793,4.045,4.0793,1842282,0
1995-01-31,4.0664,4.0664,4.0195,4.0195,1848166,0
1995-02-01,4.0195,4.0408,3.9853,3.9979,1319359,0
1995-02-02,3.9637,3.9979,3.9595,3.9766,739971,0
1995-02-03,3.9853,4.1135,3.9766,4.1008,1919340,0
1995-02-06,4.0793,4.1606,4.0793,4.1349,1711705,0
1995-02-07,4.1393,4.1734,4.1008,4.1224,1158778,0
1995-02-08,4.1135,4.1135,4.045,4.0664,714095,0
1995-02-09,4.0664,4.0664,4.0195,4.0195,1414658,0
1995-02-10,4.0195,4.0195,3.9766,3.9853,971729,0
1995-02-13,3.9979,4.0195,3.9766,3.9853,1292307,0
1995-02-14,3.9853,4.0922,3.9595,4.0922,2611668,0
1995-02-15,4.0922,4.1224,4.0664,4.1135,721739,0
1995-02-16,4.1008,4.1008,4.0408,4.0579,637622,0
1995-02-17,4.0579,4.1349,4.0579,4.1349,1808760,0
1995-02-21,4.1349,4.2034,4.1224,4.1822,1798172,0
1995-02-22,4.1564,4.1822,4.1224,4.1734,1908753,0
1995-02-23,4.1606,4.2164,4.1606,4.2034,2095217,0
1995-02-24,4.2164,4.3191,4.2164,4.2763,18285805,0
1995-02-27,4.2763,4.2763,4.2378,4.2548,4253371,0
1995-02-28,4.2548,4.3406,4.2422,4.3317,4705712,0
1995-03-01,4.3317,4.3406,4.2978,4.3105,3967504,0
1995-03-02,4.3105,4.3105,4.2763,4.2763,2685195,0
1995-03-03,4.2548,4.3317,4.2378,4.3317,2836366,0
1995-03-06,4.3105,4.3533,4.2889,4.3317,1742881,0
1995-03-07,4.3317,4.4217,4.3191,4.392,3405751,0
1995-03-08,4.392,4.4347,4.3406,4.392,1872283,0
1995-03-09,4.3791,4.4133,4.3705,4.3705,1507000,0
1995-03-10,4.3533,4.4217,4.3105,4.4133,1628176,0
1995-03-13,4.4004,4.4133,4.3705,4.392,1440532,0
1995-03-14,4.4133,4.4133,4.3705,4.392,1256424,0
1995-03-15,4.3791,4.3791,4.3533,4.3576,693504,0
1995-03-16,4.3533,4.4561,4.3406,4.4004,1842282,0
1995-03-17,4.4004,4.4133,4.3533,4.3533,2492847,0
1995-03-20,4.3533,4.3576,4.2889,4.3533,683506,0
1995-03-21,4.3317,4.4004,4.3317,4.3576,642330,0
1995-03-22,4.3576,4.3576,4.3317,4.3406,452921,0
1995-03-23,4.3406,4.3791,4.2978,4.3191,903491,0
1995-03-24,4.3317,4.3791,4.2978,4.3705,1361130,0
1995-03-27,4.3791,4.4388,4.3791,4.4388,2413438,0
1995-03-28,4.4388,4.4561,4.3705,4.4133,1878168,0
1995-03-29,4.4133,4.4217,4.3576,4.3576,1450535,0
1995-03-30,4.3661,4.3661,4.3191,4.3576,1856989,0
1995-03-31,4.3448,4.4004,4.3063,4.4004,1715816,0
1995-04-03,4.4004,4.4004,4.3063,4.3234,1524649,0
1995-04-04,4.3234,4.3576,4.3191,4.3576,800558,0
1995-04-05,4.3406,4.3406,4.2848,4.3406,1105253,0
1995-04-06,4.3576,4.4004,4.3234,4.3448,746444,0
1995-04-07,4.3406,4.3448,4.2848,4.3234,563511,0
1995-04-10,4.3063,4.3191,4.2978,4.2978,879969,0
1995-04-11,4.3063,4.3063,4.2548,4.2634,677034,0
1995-04-12,4.2634,4.4004,4.2422,4.3875,678209,0
1995-04-13,4.3791,4.4004,4.3406,4.3661,462330,0
1995-04-17,4.3875,4.4004,4.3063,4.3661,1506416,0
1995-04-18,4.3576,4.3661,4.3234,4.3661,1435830,0
1995-04-19,4.3875,4.4347,4.3791,4.4347,4503954,0
1995-04-20,4.4133,4.4733,4.3875,4.4733,1862869,0
1995-04-21,4.4948,4.5416,4.4388,4.4388,2772252,0
1995-04-24,4.4561,4.4561,4.4133,4.4388,721739,0
1995-04-25,4.4388,4.4388,4.3576,4.3875,2618140,0
1995-04-26,4.3661,4.4347,4.3661,4.4347,1637587,0
1995-04-27,4.4217,4.4217,4.3791,4.3875,1841698,0
1995-04-28,4.3875,4.3875,4.3576,4.3661,1077016,0
1995-05-01,4.3576,4.3791,4.3448,4.3791,2159335,0
1995-05-02,4.3576,4.3661,4.3234,4.3661,1820522,0
1995-05-03,4.3661,4.3791,4.3576,4.3791,1775230,0
1995-05-04,4.4347,4.4347,4.4004,4.4133,2185214,0
1995-05-05,4.4133,4.4133,4.3661,4.3875,1207011,0
1995-05-08,4.3791,4.3875,4.3661,4.3791,1061137,0
1995-05-09,4.3791,4.4601,4.3448,4.4388,1417005,0
1995-05-10,4.4388,4.5544,4.4217,4.4818,2158743,0
1995-05-11,4.4561,4.5375,4.4561,4.5375,1654644,0
1995-05-12,4.5375,4.6571,4.5163,4.6571,2447557,0
1995-05-15,4.6571,4.85,4.6571,4.7,3617511,0
1995-05-16,4.7,4.7,4.6187,4.6187,1627589,0
1995-05-17,4.6187,4.6358,4.6101,4.6101,1966397,0
1995-05-18,4.6101,4.6101,4.5163,4.5163,2740490,0
1995-05-19,4.5029,4.5029,4.4388,4.4561,1271716,0
1995-05-22,4.4818,4.5758,4.4818,4.5163,959374,0
1995-05-23,4.5163,4.5888,4.5163,4.5758,2290504,0
1995-05-24,4.5758,4.6358,4.5758,4.6101,1522885,0
1995-05-25,4.6101,4.6101,4.4388,4.5202,1362302,0
1995-05-26,4.5163,4.5202,4.4388,4.4561,908791,0
1995-05-30,4.4948,4.5029,4.4347,4.4561,2763429,0
1995-05-31,4.4388,4.5029,4.4217,4.5029,854083,0
1995-06-01,4.5163,4.5163,4.4601,4.5029,536453,0
1995-06-02,4.4818,4.5163,4.4733,4.5163,1101724,0
1995-06-05,4.5163,4.6187,4.5163,4.5973,1267599,0
1995-06-06,4.5888,4.6358,4.5888,4.6187,1334653,0
1995-06-07,4.6101,4.6101,4.4948,4.5758,985256,0
1995-06-08,4.5758,4.5758,4.5416,4.5544,175285,0
1995-06-09,4.5416,4.5758,4.5163,4.5758,1065253,0
1995-06-12,4.5631,4.5758,4.5416,4.5631,674681,0
1995-06-13,4.5631,4.5758,4.5544,4.5631,459396,0
1995-06-14,4.5631,4.5758,4.5544,4.5758,574096,0
1995-06-15,4.5631,4.5973,4.5544,4.5888,936435,0
1995-06-16,4.5973,4.6101,4.5758,4.6101,1962869,0
1995-06-19,4.6101,4.6101,4.5758,4.5973,2340506,0
1995-06-20,4.5758,4.5888,4.5544,4.5758,1133489,0
1995-06-21,4.5758,4.5973,4.5758,4.5888,1234077,0
1995-06-22,4.5888,4.6101,4.5375,4.5544,1687580,0
1995-06-23,4.5544,4.5758,4.5375,4.5631,1057607,0
1995-06-26,4.5416,4.5888,4.5202,4.5631,981734,0
1995-06-27,4.5631,4.5758,4.4133,4.4217,2682840,0
1995-06-28,4.4388,4.4733,4.4347,4.4561,2052277,0
1995-06-29,4.4388,4.4601,4.4133,4.4347,2464022,0
1995-06-30,4.4561,4.4948,4.4217,4.4948,795853,0
1995-07-03,4.4818,4.5029,4.4601,4.4691,1361130,0
1995-07-05,4.4601,4.5029,4.4476,4.5029,3074004,0
1995-07-06,4.5029,4.5847,4.4818,4.5758,924673,0
1995-07-07,4.5758,4.7,4.5758,4.7,977018,0
1995-07-10,4.7342,4.7944,4.7128,4.7599,809379,0
1995-07-11,4.7387,4.7387,4.6702,4.6702,627623,0
1995-07-12,4.6702,4.7128,4.6358,4.6916,1341718,0
1995-07-13,4.6916,4.7128,4.6571,4.6702,898789,0
1995-07-14,4.6571,4.7342,4.6571,4.7342,1381711,0
1995-07-17,4.7216,4.7516,4.6702,4.7516,1355830,0
1995-07-18,4.7387,4.7599,4.7128,4.7216,2438734,0
1995-07-19,4.7128,4.7128,4.5631,4.6187,1241718,0
1995-07-20,4.6187,4.6702,4.6187,4.6702,693504,0
1995-07-21,4.6571,4.6702,4.5847,4.5847,2328149,0
1995-07-24,4.5847,4.6571,4.5847,4.5973,639978,0
1995-07-25,4.6232,4.6232,4.5847,4.6058,2127567,0
1995-07-26,4.5973,4.6232,4.5847,4.6058,2581082,0
1995-07-27,4.5973,4.7,4.5973,4.7,2509909,0
1995-07-28,4.6784,4.7128,4.6571,4.6784,1324070,0
1995-07-31,4.7,4.7,4.5847,4.5847,890552,0
1995-08-01,4.5758,4.6232,4.5416,4.6232,825263,0
1995-08-02,4.7128,4.7516,4.6444,4.6916,3356348,0
1995-08-03,4.6702,4.7516,4.6702,4.7516,3152824,0
1995-08-04,4.7729,4.85,4.7599,4.8199,2111097,0
1995-08-07,4.8156,4.8199,4.7944,4.8156,995255,0
1995-08-08,4.7944,4.8156,4.7812,4.8156,1051726,0
1995-08-09,4.8027,4.8373,4.7599,4.8027,767619,0
1995-08-10,4.7812,4.7812,4.7516,4.7516,872908,0
1995-08-11,4.7599,4.8027,4.7216,4.7516,1640529,0
1995-08-14,4.7599,4.8756,4.7516,4.8542,728209,0
1995-08-15,4.85,4.8756,4.7944,4.8027,999960,0
1995-08-16,4.8027,4.8671,4.7944,4.8671,1463474,0
1995-08-17,4.8671,4.8671,4.7812,4.8027,551155,0
1995-08-18,4.8373,4.8373,4.7944,4.8027,811146,0
1995-08-21,4.8027,4.8756,4.8027,4.8671,1060548,0
1995-08-22,4.8542,4.8671,4.8373,4.8542,684087,0
1995-08-23,4.8542,4.8542,4.8027,4.8199,689976,0
1995-08-24,4.8199,4.8199,4.7516,4.7812,695856,0
1995-08-25,4.7944,4.85,4.7729,4.8373,874084,0
1995-08-28,4.8542,4.8756,4.8199,4.8373,899966,0
1995-08-29,4.85,4.8671,4.8027,4.8671,382930,0
1995-08-30,4.8671,4.9356,4.8542,4.8883,1462888,0
1995-08-31,4.8883,4.9313,4.8756,4.9313,769383,0
1995-09-01,4.957,4.991,4.9526,4.9783,1158778,0
1995-09-05,4.957,5.0467,4.957,5.0467,1259365,0
1995-09-06,5.068,5.0724,5.0124,5.0255,1178190,0
1995-09-07,5.004,5.0853,4.9783,5.0853,1473472,0
1995-09-08,5.0853,5.0853,4.9783,5.0255,1009960,0
1995-09-11,5.0467,5.0509,5.004,5.0255,607038,0
1995-09-12,5.0124,5.0853,5.0124,5.0724,649389,0
1995-09-13,5.068,5.0938,5.068,5.0724,606445,0
1995-09-14,5.0938,5.1495,5.0853,5.1281,456454,0
1995-09-15,5.1281,5.1837,5.1067,5.1067,1874640,0
1995-09-18,5.1067,5.1495,5.0853,5.1495,444102,0
1995-09-19,5.1664,5.1664,5.0938,5.1151,1685231,0
1995-09-20,5.1067,5.1837,5.1067,5.1837,982902,0
1995-09-21,5.1625,5.2309,5.1495,5.188,957022,0
1995-09-22,5.1495,5.248,5.1495,5.2309,1637587,0
1995-09-25,5.2437,5.2437,5.1664,5.222,817614,0
1995-09-26,5.2095,5.222,5.1664,5.2095,817614,0
1995-09-27,5.1664,5.2095,5.1322,5.1625,1188194,0
1995-09-28,5.1495,5.1968,5.1495,5.1751,625271,0
1995-09-29,5.1537,5.2823,5.1537,5.2652,934081,0
1995-10-02,5.2354,5.2652,5.1322,5.1537,663504,0
1995-10-03,5.1322,5.2095,5.1322,5.188,972904,0
1995-10-04,5.1751,5.2139,5.0598,5.0598,1351126,0
1995-10-05,5.0509,5.0724,4.9697,4.9997,1880515,0
1995-10-06,4.991,5.0724,4.9783,5.0509,2103448,0
1995-10-09,5.0509,5.0598,5.0168,5.0509,1070552,0
1995-10-10,5.0383,5.0383,4.9226,5.0124,1084076,0
1995-10-11,5.0168,5.0509,5.0168,5.0383,1001726,0
1995-10-12,5.0509,5.1281,5.0383,5.1281,1857580,0
1995-10-13,5.1281,5.1281,5.0811,5.0938,972319,0
1995-10-16,5.0938,5.0938,5.0509,5.0724,1555826,0
1995-10-17,5.0938,5.2095,5.0938,5.2095,898789,0
1995-10-18,5.1968,5.2823,5.188,5.2139,1395829,0
1995-10-19,5.1751,5.2095,5.1537,5.1968,356457,0
1995-10-20,5.188,5.2354,5.188,5.2139,1015258,0
1995-10-23,5.1968,5.1968,5.1537,5.1751,664680,0
1995-10-24,5.1751,5.1968,5.1495,5.1537,519396,0
1995-10-25,5.1664,5.1968,5.1322,5.1537,1159368,0
1995-10-26,5.1751,5.1751,5.0598,5.0811,918204,0
1995-10-27,5.0509,5.1067,5.0339,5.1067,633507,0
1995-10-30,5.1067,5.1151,5.0598,5.0938,1197607,0
1995-10-31,5.0938,5.1151,5.0724,5.0724,402337,0
1995-11-01,5.0811,5.2095,5.0811,5.1664,1876399,0
1995-11-02,5.1751,5.2354,5.1664,5.2139,712914,0
1995-11-03,5.2139,5.2139,5.1664,5.1751,801148,0
1995-11-06,5.1751,5.1751,5.1322,5.1664,748206,0
1995-11-07,5.1968,5.1968,5.1537,5.188,360576,0
1995-11-08,5.188,5.2139,5.1751,5.2139,330580,0
1995-11-09,5.2354,5.3035,5.2354,5.2908,1433475,0
1995-11-10,5.3123,5.3123,5.248,5.2823,451158,0
1995-11-13,5.2652,5.3465,5.2652,5.3293,705855,0
1995-11-14,5.3123,5.3251,5.3035,5.3123,656448,0
1995-11-15,5.3035,5.4662,5.2823,5.445,1674639,0
1995-11-16,5.445,5.5946,5.4066,5.5946,2222858,0
1995-11-17,5.6375,5.7786,5.5088,5.5562,2499317,0
1995-11-20,5.5088,5.5946,5.4662,5.5776,1442295,0
1995-11-21,5.5562,5.6801,5.5562,5.6589,2455787,0
1995-11-22,5.6589,5.6973,5.5088,5.5088,1996985,0
1995-11-24,5.4876,5.5306,5.4876,5.5088,374693,0
1995-11-27,5.5306,5.5562,5.4662,5.4876,2015221,0
1995-11-28,5.4876,5.4876,5.4066,5.428,1678176,0
1995-11-29,5.428,5.4662,5.3636,5.3636,758208,0
1995-11-30,5.3465,5.445,5.2354,5.2354,1439946,0
1995-12-01,5.3465,5.3636,5.2823,5.2823,1894050,0
1995-12-04,5.3035,5.5776,5.3035,5.5306,2588729,0
1995-12-05,5.4876,5.5306,5.4662,5.4876,2557552,0
1995-12-06,5.4662,5.5776,5.4662,5.5306,1085255,0
1995-12-07,5.5088,5.5088,5.4662,5.5088,1527001,0
1995-12-08,5.5088,5.5306,5.4876,5.4876,1574646,0
1995-12-11,5.4876,5.5306,5.445,5.5088,1758761,0
1995-12-12,5.4662,5.5562,5.4662,5.5306,1387593,0
1995-12-13,5.5306,5.5946,5.4662,5.4662,1380535,0
1995-12-14,5.5306,5.5306,5.428,5.445,2039337,0
1995-12-15,5.4876,5.5776,5.445,5.5088,4770412,0
1995-12-18,5.4066,5.4066,5.2354,5.2823,2144032,0
1995-12-19,5.3035,5.4876,5.2823,5.4066,2805780,0
1995-12-20,5.385,5.6161,5.385,5.5562,2844012,0
1995-12-21,5.6375,5.7188,5.5946,5.6161,1424652,0
1995-12-22,5.6589,5.9115,5.6375,5.7786,1987572,0
1995-12-26,5.7786,5.9115,5.7786,5.8217,1049376,0
1995-12-27,5.9115,5.9284,5.8473,5.8686,1471711,0
1995-12-28,5.9284,5.9499,5.8,5.8217,977018,0
1995-12-29,5.8217,5.9499,5.7405,5.9499,1972281,0
1996-01-02,5.8773,5.9757,5.8773,5.9372,1470528,0
1996-01-03,5.9372,5.9587,5.8344,5.916,1554647,0
1996-01-04,5.9372,5.9372,5.7958,5.856,5070401,0
1996-01-05,5.8131,5.8131,5.7447,5.7958,892908,0
1996-01-08,5.7958,5.7958,5.7447,5.7958,160579,0
1996-01-09,5.8344,5.856,5.6845,5.7062,1217602,0
1996-01-10,5.6845,5.6845,5.4533,5.4962,1821106,0
1996-01-11,5.5432,5.663,5.522,5.5603,2104629,0
1996-01-12,5.5432,5.6032,5.4533,5.4748,967023,0
1996-01-15,5.4748,5.5603,5.4149,5.5603,632921,0
1996-01-16,5.6246,5.663,5.5817,5.663,1119959,0
1996-01-17,5.6845,5.9757,5.663,5.8773,2312854,0
1996-01-18,5.856,5.856,5.7277,5.8344,1265833,0
1996-01-19,5.7958,5.856,5.7447,5.8131,1089373,0
1996-01-22,5.7958,5.7958,5.6459,5.6845,1070552,0
1996-01-23,5.6459,6.0186,5.4962,5.856,3901034,0
1996-01-24,5.856,5.9372,5.7658,5.8773,2981067,0
1996-01-25,5.8344,5.9372,5.8344,5.8944,874084,0
1996-01-26,5.8773,5.9372,5.8131,5.916,1185250,0
1996-01-29,5.916,5.916,5.7958,5.8344,2040512,0
1996-01-30,5.8344,5.8773,5.8131,5.856,2127567,0
1996-01-31,5.8344,5.9372,5.8344,5.916,1305835,0
1996-02-01,5.9372,6.0186,5.9372,5.9587,2334617,0
1996-02-02,5.9372,5.9972,5.916,5.9372,2056985,0
1996-02-05,5.8944,5.9587,5.856,5.9372,632329,0
1996-02-06,5.916,6.1254,5.916,6.1254,2307561,0
1996-02-07,6.0399,6.0569,5.9757,6.0569,912908,0
1996-02-08,6.1082,6.3566,6.087,6.3311,1411714,0
1996-02-09,6.3311,6.4379,6.1899,6.2497,2575198,0
1996-02-12,6.1899,6.2497,6.1683,6.1899,1475239,0
1996-02-13,6.1899,6.2067,6.1469,6.2067,1882873,0
1996-02-14,6.1683,6.2497,6.1469,6.2497,1651702,0
1996-02-15,6.2067,6.4379,6.1683,6.3566,1852873,0
1996-02-16,6.3311,6.3566,6.2279,6.3096,1475832,0
1996-02-20,6.2279,6.2883,6.2067,6.2279,1292307,0
1996-02-21,6.2067,6.3096,6.1899,6.2711,1128192,0
1996-02-22,6.3096,6.481,6.2711,6.481,1570531,0
1996-02-23,6.5193,6.5621,6.3096,6.3566,1119371,0
1996-02-26,6.3096,6.3096,6.1254,6.1899,1388185,0
1996-02-27,6.1899,6.2497,6.1469,6.2279,2140508,0
1996-02-28,6.3096,6.3566,6.1683,6.1683,1725229,0
1996-02-29,6.0569,6.1683,5.9757,6.0399,2168154,0
1996-03-01,6.087,6.1683,5.9757,6.1683,1245833,0
1996-03-04,6.2497,6.5193,6.1899,6.4207,2291681,0
1996-03-05,6.3566,6.481,6.2497,6.3566,2572846,0
1996-03-06,6.2883,6.4207,6.2883,6.3311,1094668,0
1996-03-07,6.2711,6.4207,6.2497,6.3311,861145,0
1996-03-08,6.1683,6.2067,6.1254,6.1683,1261130,0
1996-03-11,6.1082,6.1082,5.9372,6.0569,1849342,0
1996-03-12,5.9757,6.2067,5.8773,6.1683,1895229,0
1996-03-13,6.1082,6.2279,5.9587,6.1899,1066431,0
1996-03-14,6.1469,6.1683,6.0569,6.1082,2642255,0
1996-03-15,6.0186,6.0399,5.9372,5.9757,2771659,0
1996-03-18,6.0399,6.1683,6.0399,6.1254,1281714,0
1996-03-19,6.1899,6.2067,6.1082,6.1082,1189368,0
1996-03-20,6.1254,6.1469,5.8944,5.9587,1480534,0
1996-03-21,5.9972,6.0399,5.9372,6.0399,1078196,0
1996-03-22,5.9757,6.0399,5.9757,6.0186,972904,0
1996-03-25,6.087,6.087,5.7958,5.7958,1575826,0
1996-03-26,5.8944,6.0569,5.856,5.9757,2315209,0
1996-03-27,5.9587,5.9972,5.8773,5.916,3579280,0
1996-03-28,5.916,6.0186,5.856,6.0186,2239332,0
1996-03-29,6.1254,6.1254,5.8944,5.9757,2195800,0
1996-04-01,5.9841,6.0314,5.9241,5.9841,663504,0
1996-04-02,6.0913,6.1728,6.0741,6.1557,1479944,0
1996-04-03,6.1557,6.1937,6.0057,6.1937,1157603,0
1996-04-04,6.1557,6.2581,6.1557,6.1937,1579940,0
1996-04-08,6.0913,6.2155,5.9841,6.1126,1432887,0
1996-04-09,6.1126,6.1341,6.0314,6.0913,1848753,0
1996-04-10,6.0741,6.1557,6.0528,6.1126,1725819,0
1996-04-11,6.1557,6.1557,5.9627,6.0741,1268184,0
1996-04-12,6.0741,6.1341,5.9627,6.0913,567625,0
1996-04-15,6.1341,6.2155,6.1341,6.2155,486457,0
1996-04-16,6.1728,6.1937,5.9841,6.1728,1424062,0
1996-04-17,6.1557,6.2368,6.0741,6.2155,1444065,0
1996-04-18,6.2155,6.6393,6.2155,6.5533,2321679,0
1996-04-19,6.5748,6.5748,6.4894,6.5281,1459948,0
1996-04-22,6.5281,6.6776,6.5065,6.5962,1542296,0
1996-04-23,6.5533,6.5962,6.5281,6.5962,1249956,0
1996-04-24,6.5748,6.6178,6.5748,6.6178,1349361,0
1996-04-25,6.5962,6.6178,6.4681,6.5748,1062903,0
1996-04-26,6.5748,6.5962,6.4894,6.5281,1007019,0
1996-04-29,6.5281,6.5533,6.3222,6.4681,2216385,0
1996-04-30,6.4681,6.4681,6.3222,6.4681,1488178,0
1996-05-01,6.4468,6.5533,6.404,6.4894,1624647,0
1996-05-02,6.4468,6.4468,6.3437,6.3867,2254031,0
1996-05-03,6.4252,6.4252,6.2581,6.3222,1424062,0
1996-05-06,6.3437,6.3437,6.2368,6.2754,1106427,0
1996-05-07,6.3053,6.3437,6.2368,6.2581,657035,0
1996-05-08,6.1557,6.3222,5.8814,6.3222,1467590,0
1996-05-09,6.2754,6.404,6.2754,6.3652,632329,0
1996-05-10,6.3652,6.404,6.2754,6.3652,979966,0
1996-05-13,6.3867,6.4252,6.3652,6.404,564093,0
1996-05-14,6.4681,6.6178,6.4681,6.5533,1264070,0
1996-05-15,6.5281,6.6178,6.4894,6.5962,1965223,0
1996-05-16,6.5065,6.5748,6.4468,6.5281,2278151,0
1996-05-17,6.6992,6.6992,6.6393,6.6563,1766993,0
1996-05-20,6.6992,6.8017,6.6992,6.7203,919968,0
1996-05-21,6.6992,6.7804,6.6776,6.7203,1466415,0
1996-05-22,6.7203,6.9304,6.6992,6.909,1845223,0
1996-05-23,6.7804,6.9304,6.7804,6.8276,2556375,0
1996-05-24,6.8489,6.909,6.7804,6.8017,877617,0
1996-05-28,6.8017,6.8276,6.6776,6.7591,1221721,0
1996-05-29,6.7804,6.7804,6.5533,6.6393,1377006,0
1996-05-30,6.6393,6.6393,6.5281,6.6178,3423403,0
1996-05-31,6.6178,6.6992,6.5962,6.6178,3027535,0
1996-06-03,6.6563,6.6563,6.4681,6.5281,862324,0
1996-06-04,6.5748,6.7804,6.5533,6.6992,2055806,0
1996-06-05,6.7376,6.909,6.7203,6.8875,1184076,0
1996-06-06,6.8875,6.909,6.8276,6.8489,1249956,0
1996-06-07,6.8017,6.8489,6.7804,6.8489,668211,0
1996-06-10,6.7804,6.909,6.7376,6.909,1030548,0
1996-06-11,6.909,6.909,6.7203,6.7591,912908,0
1996-06-12,6.7804,6.8489,6.7591,6.7804,1173484,0
1996-06-13,6.7591,6.8276,6.7203,6.7203,942905,0
1996-06-14,6.7203,6.7376,6.6178,6.6563,931141,0
1996-06-17,6.6178,6.6393,6.5533,6.5748,1513473,0
1996-06-18,6.6178,6.7591,6.5748,6.6178,1342891,0
1996-06-19,6.6178,6.7376,6.6178,6.6992,1293485,0
1996-06-20,6.6776,6.7376,6.6393,6.7203,1546416,0
1996-06-21,6.7203,6.7376,6.6178,6.7203,2004046,0
1996-06-24,6.7591,6.8489,6.7376,6.7591,2120513,0
1996-06-25,6.7591,6.8276,6.5962,6.6178,1459948,0
1996-06-26,6.6563,6.8017,6.6563,6.8017,1461124,0
1996-06-27,6.8017,6.8017,6.5748,6.6992,1677584,0
1996-06-28,6.6776,6.8276,6.5281,6.8276,1760524,0
1996-07-01,6.8276,6.8276,6.7203,6.8276,812323,0
1996-07-02,6.7933,6.8148,6.6434,6.7933,2000513,0
1996-07-03,6.8148,6.8963,6.7719,6.8746,1079959,0
1996-07-05,6.7461,6.7719,6.6434,6.6434,379984,0
1996-07-08,6.6221,6.6221,6.4934,6.6048,1194073,0
1996-07-09,6.6048,6.7248,6.5404,6.7032,1068193,0
1996-07-10,6.7248,6.7248,6.6048,6.665,2908128,0
1996-07-11,6.7032,6.7248,6.4336,6.6048,2169332,0
1996-07-12,6.5837,6.6861,6.5837,6.6221,2135212,0
1996-07-15,6.5837,6.5837,6.2026,6.2026,3924560,0
1996-07-16,6.2411,6.3525,5.9499,6.2026,6476235,0
1996-07-17,6.2883,6.5404,6.224,6.3525,3618102,0
1996-07-18,6.3737,6.7933,6.3737,6.6861,1811111,0
1996-07-19,6.7032,6.7248,6.6861,6.7032,3336937,0
1996-07-22,6.665,6.7032,6.6434,6.6861,3252825,0
1996-07-23,6.6861,6.836,6.6861,6.7248,2306380,0
1996-07-24,6.6434,6.6434,6.4721,6.5193,2642255,0
1996-07-25,6.6048,6.8532,6.6048,6.7933,5540971,0
1996-07-26,6.836,6.836,6.6861,6.7248,5889197,0
1996-07-29,6.7719,6.9173,6.7248,6.836,2287566,0
1996-07-30,6.7933,6.8963,6.6861,6.8963,3086355,0
1996-07-31,6.8963,6.9173,6.8532,6.8746,4935701,0
1996-08-01,6.8148,6.8963,6.8148,6.8746,3895154,0
1996-08-02,6.9173,7.187,6.8532,7.067,3542810,0
1996-08-05,7.0458,7.1485,7.0458,7.1485,1537590,0
1996-08-06,7.1057,7.1656,7.0159,7.1656,1514646,0
1996-08-07,7.2085,7.2984,7.187,7.2984,1848166,0
1996-08-08,7.247,7.247,7.1656,7.1656,1071721,0
1996-08-09,7.2298,7.3968,7.2085,7.2984,2054039,0
1996-08-12,7.2298,7.2686,7.1656,7.2686,1285836,0
1996-08-13,7.2686,7.2686,7.1485,7.2085,1788168,0
1996-08-14,7.187,7.2984,7.1656,7.2686,1368771,0
1996-08-15,7.2298,7.247,7.187,7.187,1766993,0
1996-08-16,7.2085,7.3369,7.187,7.3369,1417596,0
1996-08-19,7.3369,7.3968,7.3154,7.3584,981734,0
1996-08-20,7.3584,7.3968,7.2984,7.3797,1425830,0
1996-08-21,7.3154,7.4995,7.2984,7.4398,3229295,0
1996-08-22,7.3968,7.5211,7.3968,7.4609,2088161,0
1996-08-23,7.3797,7.3968,7.247,7.2686,1008790,0
1996-08-26,7.2984,7.4182,7.247,7.3797,1097018,0
1996-08-27,7.3968,7.4182,7.3369,7.4182,1000550,0
1996-08-28,7.3968,7.4398,7.2686,7.3369,1219365,0
1996-08-29,7.2686,7.2686,7.067,7.1656,1598764,0
1996-08-30,7.187,7.187,6.9773,7.0842,1147018,0
1996-09-03,7.0159,7.187,6.9343,7.1057,799970,0
1996-09-04,7.0842,7.247,7.0842,7.2085,1120548,0
1996-09-05,7.2085,7.2298,7.0842,7.1057,1553476,0
1996-09-06,7.0842,7.1272,7.0458,7.067,1596411,0
1996-09-09,7.1272,7.1272,7.0458,7.067,2852834,0
1996-09-10,7.067,7.2085,7.067,7.187,2283445,0
1996-09-11,7.1485,7.2686,7.1272,7.2686,2281681,0
1996-09-12,7.2686,7.3584,7.247,7.3369,2788132,0
1996-09-13,7.4182,7.4824,7.3584,7.4824,3642219,0
1996-09-16,7.4609,7.4995,7.4609,7.4609,2122865,0
1996-09-17,7.4609,7.4951,7.3584,7.4182,1252303,0
1996-09-18,7.3968,7.4609,7.3369,7.3797,2501673,0
1996-09-19,7.3584,7.4398,7.2686,7.3968,1204662,0
1996-09-20,7.4182,7.4398,7.3797,7.4182,2257564,0
1996-09-23,7.3369,7.3584,7.247,7.3154,1400537,0
1996-09-24,7.3154,7.3584,7.2686,7.3584,1845817,0
1996-09-25,7.3797,7.3797,7.247,7.2686,1630527,0
1996-09-26,7.1272,7.3369,7.0458,7.2298,2574020,0
1996-09-27,7.247,7.247,7.1485,7.1656,1477593,0
1996-09-30,7.1656,7.2298,7.1057,7.2298,1389948,0
1996-10-01,7.2686,7.2686,7.187,7.247,1184658,0
1996-10-02,7.217,7.4054,7.217,7.3841,2489911,0
1996-10-03,7.4054,7.4652,7.4054,7.4267,2932838,0
1996-10-04,7.4652,7.4951,7.4267,7.4951,2249919,0
1996-10-07,7.4652,7.5123,7.448,7.5123,1098782,0
1996-10-08,7.4951,7.6963,7.4951,7.6963,2223451,0
1996-10-09,7.6963,7.6963,7.5338,7.5763,1348769,0
1996-10-10,7.5554,7.5554,7.4267,7.448,2514617,0
1996-10-11,7.448,7.448,7.4054,7.4054,1618760,0
1996-10-14,7.4054,7.4652,7.4054,7.448,736440,0
1996-10-15,7.448,7.615,7.4267,7.5763,2196976,0
1996-10-16,7.5763,7.9493,7.4267,7.9105,4482774,0
1996-10-17,7.9105,8.1201,7.9105,8.0389,4131612,0
1996-10-18,8.2017,8.39,8.0989,8.3514,2648726,0
1996-10-21,8.2912,8.3084,8.1415,8.2017,1146430,0
1996-10-22,8.2271,8.2271,8.1588,8.1588,2894013,0
1996-10-23,8.1415,8.1588,8.0604,8.1415,1955812,0
1996-10-24,8.1588,8.2487,8.0604,8.2271,3153410,0
1996-10-25,8.1804,8.2912,8.1588,8.2487,1434650,0
1996-10-28,8.3084,8.4113,8.1804,8.2017,1602880,0
1996-10-29,8.2487,8.2912,8.1415,8.1804,1877576,0
1996-10-30,8.2017,8.2701,8.1588,8.2017,998196,0
1996-10-31,8.2271,8.3514,8.2017,8.3299,2183449,0
1996-11-01,8.3729,8.4113,8.3514,8.3729,1044666,0
1996-11-04,8.39,8.4325,8.3299,8.39,1795228,0
1996-11-05,8.3729,8.4325,8.3729,8.4113,1436416,0
1996-11-06,8.4325,8.7325,8.3514,8.5397,2431671,0
1996-11-07,8.5397,8.5826,8.5009,8.5009,1801114,0
1996-11-08,8.5225,8.5397,8.4113,8.5009,1875224,0
1996-11-11,8.5009,8.5826,8.5009,8.5225,1563471,0
1996-11-12,8.5225,8.711,8.5009,8.6851,1771702,0
1996-11-13,8.6211,8.9418,8.604,8.9418,3584574,0
1996-11-14,8.8728,8.9643,8.8522,8.9643,3086355,0
1996-11-15,9.0232,9.0816,8.9418,8.9418,2208154,0
1996-11-18,8.9418,9.1027,8.8951,9.0816,2700490,0
1996-11-19,9.0816,9.0816,8.9643,9.0232,1165246,0
1996-11-20,8.986,9.0669,8.9643,9.0232,1113488,0
1996-11-21,9.0669,9.0669,8.9418,8.9643,1451711,0
1996-11-22,9.1256,9.1651,9.0232,9.0669,2937541,0
1996-11-25,9.0669,9.2548,9.0669,9.0669,3899860,0
1996-11-26,9.1027,9.397,9.1027,9.1478,4907468,0
1996-11-27,9.1651,9.2156,9.1256,9.1478,2843426,0
1996-11-29,9.1962,9.2323,9.0816,9.1962,919968,0
1996-12-02,9.1962,9.2156,9.1027,9.1651,2138742,0
1996-12-03,9.1256,9.2323,9.1256,9.1651,1823465,0
1996-12-04,9.1256,9.1256,8.8728,9.0232,3218705,0
1996-12-05,9.0232,9.0816,9.002,9.0669,1577589,0
1996-12-06,9.0232,9.1651,8.9643,9.0669,2166394,0
1996-12-09,9.002,9.1478,8.9643,9.1478,997611,0
1996-12-10,9.1027,9.1256,9.0232,9.0232,1447006,0
1996-12-11,8.9418,8.9418,8.6851,8.7325,1248188,0
1996-12-12,8.7712,8.7922,8.5397,8.6851,1568765,0
1996-12-13,8.6423,8.8728,8.5613,8.7325,2386973,0
1996-12-16,8.7325,8.7712,8.5397,8.5613,1228193,0
1996-12-17,8.4797,8.604,8.2271,8.604,3715745,0
1996-12-18,8.5613,8.8356,8.5613,8.7922,2729896,0
1996-12-19,8.814,8.9418,8.7535,8.8951,1694056,0
1996-12-20,9.313,9.313,8.9643,9.0669,4385134,0
1996-12-23,9.0232,9.0816,8.8522,8.8951,1571117,0
1996-12-24,8.8951,8.9166,8.8356,8.8728,888200,0
1996-12-26,8.8951,9.0669,8.8728,9.0451,2195800,0
1996-12-27,9.0816,9.1256,8.9418,9.002,922904,0
1996-12-30,8.9899,8.9899,8.8393,8.8599,1517005,0
1996-12-31,8.9073,9.0105,8.7799,8.8819,1746991,0
1997-01-02,8.8819,8.8819,8.698,8.8179,1472300,0
1997-01-03,8.8599,8.8819,8.7799,8.8393,890552,0
1997-01-06,8.8393,8.9073,8.8179,8.8393,2409916,0
1997-01-07,8.8599,9.0105,8.801,9.0105,2575787,0
1997-01-08,9.0329,9.0707,8.9296,8.968,2016985,0
1997-01-09,8.9899,9.0707,8.968,9.0707,3621044,0
1997-01-10,8.9899,9.1824,8.9899,9.1824,2825778,0
1997-01-13,9.0707,9.2798,9.0707,9.2635,3168118,0
1997-01-14,9.4138,9.623,9.3218,9.576,4342781,0
1997-01-15,9.4933,9.576,9.4933,9.555,5136282,0
1997-01-16,9.623,9.876,9.532,9.854,2416971,0
1997-01-17,9.854,9.978,9.576,9.934,2213445,0
1997-01-20,9.914,9.914,9.727,9.785,1545831,0
1997-01-21,9.746,9.854,9.661,9.854,1873460,0
1997-01-22,9.828,9.828,9.644,9.704,1280544,0
1997-01-23,9.746,9.763,9.4306,9.4535,2836953,0
1997-01-24,9.4933,9.623,9.4138,9.532,2638139,0
1997-01-27,9.515,9.576,9.4306,9.4734,1098194,0
1997-01-28,9.515,9.727,9.515,9.623,3137527,0
1997-01-29,9.623,9.644,9.4933,9.515,2025216,0
1997-01-30,9.555,9.644,9.515,9.576,1889929,0
1997-01-31,9.623,9.828,9.576,9.597,2941656,0
1997-02-03,9.597,9.704,9.4535,9.704,1568176,0
1997-02-04,9.727,9.727,9.576,9.623,639386,0
1997-02-05,9.644,9.644,9.4138,9.4306,1577000,0
1997-02-06,9.4138,9.644,9.4138,9.4933,1984636,0
1997-02-07,9.597,9.682,9.4138,9.532,2512850,0
1997-02-10,9.576,9.727,9.576,9.704,2165805,0
1997-02-11,9.704,9.763,9.623,9.661,1114077,0
1997-02-12,9.644,10.016,9.644,9.994,1937575,0
1997-02-13,10.016,10.059,9.785,9.914,2866363,0
1997-02-14,9.854,9.854,9.704,9.746,1236424,0
1997-02-18,9.785,9.807,9.555,9.623,1753463,0
1997-02-19,9.555,9.597,9.515,9.597,2027573,0
1997-02-20,9.597,9.644,9.4535,9.4535,2242272,0
1997-02-21,9.4933,9.576,9.3921,9.555,2334617,0
1997-02-24,9.4933,9.515,9.3921,9.515,1600532,0
1997-02-25,9.4933,9.515,9.3666,9.4535,2083454,0
1997-02-26,9.4535,9.515,9.344,9.515,3872799,0
1997-02-27,9.4734,9.727,9.3666,9.704,5049817,0
1997-02-28,9.746,9.934,9.704,9.876,15394730,0
1997-03-03,9.876,9.876,9.746,9.828,4425131,0
1997-03-04,9.807,9.934,9.807,9.807,4435720,0
1997-03-05,9.854,10.124,9.807,10.016,3816332,0
1997-03-06,10.016,10.077,9.956,10.059,4307491,0
1997-03-07,10.059,10.268,10.038,10.185,4563953,0
1997-03-10,10.165,10.306,10.038,10.306,3539867,0
1997-03-11,10.306,10.419,10.249,10.377,5659203,0
1997-03-12,10.377,10.377,10.016,10.146,2895186,0
1997-03-13,10.077,10.077,9.914,10.016,2008162,0
1997-03-14,9.994,10.209,9.914,10.124,2959894,0
1997-03-17,9.576,9.785,9.3921,9.785,29173643,0
1997-03-18,9.785,9.785,9.515,9.555,11451347,0
1997-03-19,9.555,9.785,9.555,9.785,11196063,0
1997-03-20,9.763,9.994,9.727,9.978,11808392,0
1997-03-21,10.059,10.059,9.854,9.956,7208562,0
1997-03-24,9.978,9.978,9.828,9.854,3395755,0
1997-03-25,9.893,9.893,9.644,9.682,4743352,0
1997-03-26,9.828,9.828,9.661,9.661,4349252,0
1997-03-27,9.661,9.704,9.532,9.555,5742145,0
1997-03-31,9.515,9.515,9.2421,9.2421,5064522,0
1997-04-01,9.2498,9.2498,9.0777,9.2286,3621044,0
1997-04-02,9.1877,9.2098,9.1256,9.1478,2783429,0
1997-04-03,9.1256,9.3091,9.1027,9.3091,3851030,0
1997-04-04,9.2498,9.4982,9.2498,9.4794,4265134,0
1997-04-07,9.4982,9.819,9.4982,9.819,7785011,0
1997-04-08,9.819,9.944,9.732,9.923,5969779,0
1997-04-09,9.944,9.944,9.819,9.841,3313998,0
1997-04-10,9.819,9.841,9.713,9.798,4075733,0
1997-04-11,9.75,9.75,9.713,9.713,2435206,0
1997-04-14,9.732,9.732,9.589,9.669,4151611,0
1997-04-15,9.75,9.944,9.732,9.944,8144409,0
1997-04-16,9.923,9.923,9.798,9.902,5470976,0
1997-04-17,9.944,10.002,9.881,9.881,4565712,0
1997-04-18,9.923,10.093,9.902,10.093,5328039,0
1997-04-21,10.093,10.093,9.902,9.923,3253407,0
1997-04-22,9.923,10.133,9.881,10.133,4352784,0
1997-04-23,10.093,10.11,9.944,10.029,2438144,0
1997-04-24,10.029,10.172,9.923,9.981,2794603,0
1997-04-25,9.923,9.981,9.862,9.923,1107015,0
1997-04-28,9.902,9.961,9.881,9.961,1069964,0
1997-04-29,10.093,10.172,10.002,10.133,2661666,0
1997-04-30,10.133,10.281,10.11,10.261,5092754,0
1997-05-01,10.261,10.303,10.213,10.303,4673357,0
1997-05-02,10.303,10.512,10.281,10.491,5325688,0
1997-05-05,10.535,10.697,10.387,10.697,6333293,0
1997-05-06,10.697,10.744,10.557,10.574,4871585,0
1997-05-07,10.574,10.596,10.423,10.443,4569838,0
1997-05-08,10.407,10.535,10.341,10.491,4234547,0
1997-05-09,10.557,10.574,10.535,10.574,3182234,0
1997-05-12,10.574,10.653,10.469,10.636,2821660,0
1997-05-13,10.636,10.788,10.557,10.744,9404362,0
1997-05-14,10.846,10.997,10.827,10.868,6125654,0
1997-05-15,10.868,10.868,10.788,10.846,3637514,0
1997-05-16,10.827,10.827,10.697,10.723,4216902,0
1997-05-19,10.697,10.697,10.535,10.616,1972281,0
1997-05-20,10.535,10.616,10.491,10.557,2638139,0
1997-05-21,10.557,10.557,10.281,10.363,12124851,0
1997-05-22,10.387,10.387,10.11,10.133,6655638,0
1997-05-23,10.133,10.281,10.11,10.281,6836220,0
1997-05-27,10.261,10.363,10.237,10.341,6703286,0
1997-05-28,10.341,10.363,10.325,10.341,4925700,0
1997-05-29,10.341,10.491,10.341,10.469,5990957,0
1997-05-30,10.469,10.723,10.407,10.675,6667404,0
1997-06-02,10.636,10.744,10.636,10.744,5073341,0
1997-06-03,10.697,10.805,10.697,10.805,5913314,0
1997-06-04,10.805,10.805,10.653,10.697,4673357,0
1997-06-05,10.723,10.723,10.535,10.557,8942613,0
1997-06-06,10.557,10.766,10.535,10.723,2822840,0
1997-06-09,10.744,10.744,10.512,10.535,4202791,0
1997-06-10,10.557,10.636,10.535,10.636,4654533,0
1997-06-11,10.636,10.868,10.574,10.868,6620934,0
1997-06-12,10.906,11.018,10.846,11.018,7840305,0
1997-06-13,11.185,11.399,11.166,11.399,10039636,0
1997-06-16,11.367,11.399,11.228,11.228,4601596,0
1997-06-17,11.269,11.367,11.079,11.327,4789238,0
1997-06-18,11.327,11.648,11.269,11.63,6938567,0
1997-06-19,11.601,12.003,11.601,11.862,11070183,0
1997-06-20,11.9,11.9,11.727,11.878,4377488,0
1997-06-23,11.793,11.809,11.669,11.69,3210470,0
1997-06-24,11.772,12.014,11.712,12.014,3301057,0
1997-06-25,12.094,12.094,11.562,11.772,3878682,0
1997-06-26,11.772,11.772,11.482,11.597,2059338,0
1997-06-27,11.601,11.826,11.601,11.695,3596928,0
1997-06-30,11.695,11.866,11.565,11.712,4573361,0
1997-07-01,11.782,11.948,11.758,11.922,3704570,0
1997-07-02,11.99,12.752,11.99,12.66,20543369,0
1997-07-03,12.683,12.792,12.66,12.72,10553735,0
1997-07-07,12.731,13.076,12.711,13.028,8587331,0
1997-07-08,12.982,13.482,12.982,13.482,6556819,0
1997-07-09,13.482,13.566,13.099,13.404,6658577,0
1997-07-10,13.443,13.55,13.085,13.239,6965629,0
1997-07-11,13.201,13.201,13.099,13.201,4209848,0
1997-07-14,13.239,13.307,13.099,13.172,2837539,0
1997-07-15,13.064,13.172,12.987,13.099,7352673,0
1997-07-16,13.116,13.158,13.099,13.138,2694018,0
1997-07-17,13.125,13.125,12.894,13.125,3439874,0
1997-07-18,13.116,13.125,12.906,12.95,3305171,0
1997-07-21,13.041,13.286,13.041,13.18,14183601,0
1997-07-22,13.294,13.988,13.294,13.827,14071842,0
1997-07-23,14.009,14.077,13.504,13.888,5037463,0
1997-07-24,13.929,14.189,13.655,13.988,4489248,0
1997-07-25,14.009,14.009,13.728,13.778,2618728,0
1997-07-28,13.715,13.795,13.504,13.633,10797841,0
1997-07-29,13.633,13.633,13.448,13.495,3660453,0
1997-07-30,13.495,13.697,13.495,13.588,2720485,0
1997-07-31,13.588,13.676,13.54,13.633,2548728,0
1997-08-01,13.633,13.633,13.391,13.588,2479904,0
1997-08-04,13.621,13.633,13.404,13.566,10287860,0
1997-08-05,13.482,13.495,13.391,13.443,5043934,0
1997-08-06,13.482,13.598,13.382,13.461,4896292,0
1997-08-07,13.461,13.504,13.219,13.404,5918606,0
1997-08-08,13.294,13.294,12.831,13.146,4982171,0
1997-08-11,13.158,13.193,13.001,13.099,4423367,0
1997-08-12,13.099,13.099,12.792,12.831,4776886,0
1997-08-13,12.871,13.125,12.66,12.66,7689128,0
1997-08-14,12.831,12.831,12.711,12.738,9887874,0
1997-08-15,12.72,12.72,12.273,12.336,10389624,0
1997-08-18,12.327,12.432,12.291,12.336,4065150,0
1997-08-19,12.35,12.64,12.35,12.623,5066875,0
1997-08-20,12.581,12.711,12.503,12.683,8447339,0
1997-08-21,12.697,13.064,12.697,12.906,11254880,0
1997-08-22,12.738,12.906,12.697,12.906,5590380,0
1997-08-25,12.963,13.193,12.963,13.064,3788684,0
1997-08-26,13.041,13.233,13.001,13.085,3554575,0
1997-08-27,13.172,13.193,13.001,13.146,3923971,0
1997-08-28,13.138,13.214,13.076,13.099,2656372,0
1997-08-29,13.076,13.382,13.055,13.201,4038677,0
1997-09-02,13.294,14.159,13.294,14.138,5602733,0
1997-09-03,14.159,14.306,14.097,14.293,5310392,0
1997-09-04,14.306,14.389,14.028,14.306,4704534,0
1997-09-05,14.368,14.472,14.198,14.198,5236281,0
1997-09-08,14.198,14.256,13.676,13.738,4043966,0
1997-09-09,13.83,13.988,13.778,13.844,9913167,0
1997-09-10,13.844,13.946,13.715,13.738,4635121,0
1997-09-11,13.633,13.813,13.518,13.795,4895112,0
1997-09-12,13.827,13.911,13.701,13.908,3541045,0
1997-09-15,13.795,13.854,13.633,13.791,5095109,0
1997-09-16,13.795,13.888,13.715,13.866,8193816,0
1997-09-17,13.866,13.929,13.791,13.795,6366237,0
1997-09-18,13.795,13.844,13.701,13.791,4345137,0
1997-09-19,13.791,14.023,13.758,14.009,5986253,0
1997-09-22,13.966,14.059,13.888,14.023,4212198,0
1997-09-23,14.009,14.028,13.633,13.68,7072097,0
1997-09-24,13.778,13.888,13.33,13.566,5736849,0
1997-09-25,13.588,13.778,13.54,13.562,4665707,0
1997-09-26,13.566,13.598,13.412,13.482,1569353,0
1997-09-29,13.469,13.598,13.355,13.469,2209329,0
1997-09-30,13.531,13.874,13.469,13.817,4376901,0
1997-10-01,13.83,14.064,13.817,14.023,7979119,0
1997-10-02,13.974,14.072,13.933,14.028,6383298,0
1997-10-03,14.072,14.138,13.908,13.929,3966324,0
1997-10-06,13.896,14.277,13.896,14.207,8024412,0
1997-10-07,14.175,14.558,14.143,14.558,7330317,0
1997-10-08,14.442,14.442,13.911,14.093,4271609,0
1997-10-09,14.064,14.162,13.933,14.045,1963451,0
1997-10-10,14.001,14.009,13.929,13.933,2189330,0
1997-10-13,13.974,14.064,13.955,14.045,1474062,0
1997-10-14,14.085,14.233,14.064,14.233,2996947,0
1997-10-15,14.162,14.315,14.05,14.143,2456970,0
1997-10-16,14.233,14.486,13.955,13.988,4668066,0
1997-10-17,13.988,14.023,13.701,13.84,2758724,0
1997-10-20,13.84,13.974,13.643,13.974,4298073,0
1997-10-21,14.127,14.233,13.874,13.896,9112608,0
1997-10-22,13.974,14.106,13.946,14.05,6204479,0
1997-10-23,13.813,14.064,13.664,13.974,3828681,0
1997-10-24,14.064,14.162,13.562,13.664,3441346,0
1997-10-27,13.433,13.433,12.207,12.207,5118637,0
1997-10-28,11.622,13.26,11.453,13.26,11142830,0
1997-10-29,13.219,13.562,12.503,12.818,5666556,0
1997-10-30,12.547,12.906,12.207,12.799,6136246,0
1997-10-31,12.929,13.008,12.503,12.799,3939858,0
1997-11-03,13.448,13.514,12.971,13.09,4370132,0
1997-11-04,12.929,13.18,12.757,13.05,4147203,0
1997-11-05,13.05,13.281,13.05,13.26,2746371,0
1997-11-06,13.26,13.391,12.929,13.09,2312854,0
1997-11-07,12.72,12.799,12.474,12.589,2745783,0
1997-11-10,12.799,12.88,12.569,12.88,3265468,0
1997-11-11,12.88,13.239,12.757,12.88,3268705,0
1997-11-12,12.799,12.858,12.144,12.186,3018122,0
1997-11-13,12.44,12.547,11.994,12.44,4612184,0
1997-11-14,12.72,13.239,12.547,13.138,4646010,0
1997-11-17,13.299,13.347,12.799,13.068,3452224,0
1997-11-18,13.028,13.116,12.95,13.09,2495795,0
1997-11-19,13.09,13.116,12.799,12.835,1824639,0
1997-11-20,12.929,13.369,12.929,13.201,4901293,0
1997-11-21,13.201,13.299,13.05,13.219,3022238,0
1997-11-24,13.158,13.26,12.987,13.138,5159809,0
1997-11-25,13.138,13.201,13.028,13.201,2775194,0
1997-11-26,13.201,13.219,13.05,13.18,2956364,0
1997-11-28,13.18,13.219,13.09,13.219,2309618,0
1997-12-01,13.158,13.201,13.09,13.18,10621671,0
1997-12-02,13.18,13.391,13.068,13.281,3212822,0
1997-12-03,13.281,13.701,13.281,13.68,4958053,0
1997-12-04,13.724,13.854,13.469,13.491,3163997,0
1997-12-05,13.391,13.531,13.347,13.469,5152754,0
1997-12-08,13.791,13.791,13.562,13.724,3451049,0
1997-12-09,13.724,13.747,13.562,13.643,4313669,0
1997-12-10,13.598,13.621,13.299,13.562,4654828,0
1997-12-11,13.299,13.562,13.299,13.531,5758907,0
1997-12-12,13.531,13.724,13.412,13.469,3025773,0
1997-12-15,13.448,13.491,13.412,13.491,2938422,0
1997-12-16,13.562,13.621,13.412,13.448,3050475,0
1997-12-17,13.643,13.791,13.433,13.791,4982171,0
1997-12-18,13.761,14.127,13.701,14.045,6575640,0
1997-12-19,13.874,13.933,13.531,13.791,4367488,0
1997-12-22,13.874,14.486,13.874,14.442,5003348,0
1997-12-23,14.394,14.417,14.127,14.162,4671300,0
1997-12-24,14.256,14.256,13.974,13.974,1228193,0
1997-12-26,13.974,14.277,13.974,14.207,1137309,0
1997-12-29,14.356,14.356,14.233,14.337,4770117,0
1997-12-30,14.429,14.87,14.408,14.801,4025149,0
1997-12-31,14.854,15.333,14.854,15.182,6551526,0
1998-01-02,15.085,15.123,14.639,15.085,4505717,0
1998-01-05,15.085,15.333,15.015,15.333,4381312,0
1998-01-06,15.203,15.376,15.123,15.333,5566563,0
1998-01-07,15.167,15.203,14.934,15.015,3328996,0
1998-01-08,14.995,15.064,14.661,14.952,3469872,0
1998-01-09,14.995,15.182,14.341,14.491,4805410,0
1998-01-12,14.324,14.893,14.282,14.87,3023422,0
1998-01-13,15.167,15.167,14.784,15.064,3164881,0
1998-01-14,15.144,15.144,14.722,15.123,2428436,0
1998-01-15,15.085,15.333,14.974,15.295,2541967,0
1998-01-16,15.436,15.483,14.995,15.041,3092827,0
1998-01-20,15.064,15.436,14.915,15.398,3165471,0
1998-01-21,15.353,15.353,14.801,15.064,3502221,0
1998-01-22,14.995,15.041,14.554,14.832,3079005,0
1998-01-23,14.742,15.085,14.282,14.934,4142199,0
1998-01-26,14.784,14.832,14.621,14.764,3005480,0
1998-01-27,14.764,14.952,14.57,14.621,5353334,0
1998-01-28,14.706,14.854,14.591,14.784,2999009,0
1998-01-29,14.832,15.085,14.801,14.974,5623031,0
1998-01-30,14.995,15.015,14.915,14.952,3802212,0
1998-02-02,14.995,15.203,14.995,15.144,3290171,0
1998-02-03,15.064,15.525,15.041,15.483,4878942,0
1998-02-04,15.483,15.778,15.376,15.505,3548400,0
1998-02-05,15.483,15.547,15.316,15.525,2525497,0
1998-02-06,15.505,15.628,15.415,15.628,2422853,0
1998-02-09,15.565,15.586,15.415,15.505,1455833,0
1998-02-10,15.505,15.628,15.436,15.586,2632260,0
1998-02-11,15.667,15.816,15.248,15.333,2659313,0
1998-02-12,15.333,15.816,15.248,15.778,2573135,0
1998-02-13,15.778,15.816,15.628,15.816,2901953,0
1998-02-17,15.839,16.22,15.839,15.988,2876071,0
1998-02-18,16.027,16.319,15.968,16.278,2642842,0
1998-02-19,16.22,16.448,16.091,16.429,3709864,0
1998-02-20,16.298,16.319,15.861,16.107,2451969,0
1998-02-23,16.177,16.199,15.839,15.946,2299036,0
1998-02-24,16.027,16.37,15.928,16.37,3326347,0
1998-02-25,16.347,16.532,16.22,16.278,2418736,0
1998-02-26,16.278,16.682,16.091,16.682,2231977,0
1998-02-27,16.682,17.101,16.637,17.062,3391934,0
1998-03-02,16.852,17.101,16.601,17.101,3369583,0
1998-03-03,17.182,17.862,17.182,17.653,27021668,0
1998-03-04,17.653,17.966,17.563,17.838,7709127,0
1998-03-05,17.525,17.777,17.481,17.674,4131612,0
1998-03-06,17.713,17.944,17.628,17.862,5739202,0
1998-03-09,17.695,17.838,17.481,17.607,4458657,0
1998-03-10,17.674,17.903,17.674,17.777,3358698,0
1998-03-11,17.818,17.862,17.713,17.777,2053158,0
1998-03-12,18.076,18.286,17.987,18.076,4660418,0
1998-03-13,18.175,18.407,18.076,18.326,10436682,0
1998-03-16,18.448,18.98,18.448,18.869,4688947,0
1998-03-17,18.98,19.021,18.598,18.747,4945998,0
1998-03-18,18.448,18.639,18.345,18.538,4584829,0
1998-03-19,18.448,18.702,18.407,18.683,2039337,0
1998-03-20,18.869,19.191,18.702,19.04,5065992,0
1998-03-23,18.98,19.1,18.769,18.81,2914893,0
1998-03-24,18.852,18.89,18.726,18.747,4131612,0
1998-03-25,18.913,19.355,18.726,19.002,5356862,0
1998-03-26,19.021,19.211,18.576,18.89,3825741,0
1998-03-27,19.121,19.27,18.448,18.639,2906657,0
1998-03-30,18.683,18.702,18.027,18.114,3778098,0
1998-03-31,18.196,18.621,18.196,18.407,3700741,0
1998-04-01,18.371,19.03,18.206,18.923,3783389,0
1998-04-02,18.751,18.946,18.585,18.856,2534907,0
1998-04-03,18.856,18.856,18.044,18.206,4698059,0
1998-04-06,18.206,18.29,18.059,18.141,6333593,0
1998-04-07,18.059,18.101,17.83,17.89,3829564,0
1998-04-08,17.782,18.014,17.764,17.975,3426048,0
1998-04-09,18.059,18.313,17.997,18.206,2121683,0
1998-04-13,18.253,18.253,17.677,17.782,2624902,0
1998-04-14,17.908,18.29,17.87,18.206,4121324,0
1998-04-15,18.206,18.522,18.044,18.486,2570202,0
1998-04-16,18.371,18.371,17.975,18.124,3412227,0
1998-04-17,18.124,18.124,17.93,17.975,2549021,0
1998-04-20,18.206,18.735,18.124,18.585,3447520,0
1998-04-21,18.876,19.135,18.839,18.923,3672806,0
1998-04-22,18.923,19.257,18.923,19.069,2572552,0
1998-04-23,18.967,19.257,18.714,18.946,2657256,0
1998-04-24,18.206,18.923,18.206,18.797,5644793,0
1998-04-27,18.542,18.564,17.83,18.162,3640160,0
1998-04-28,18.334,18.355,17.53,17.721,4214256,0
1998-04-29,17.805,18.141,17.661,17.764,3060179,0
1998-04-30,17.93,18.625,17.87,18.414,3364283,0
1998-05-01,18.508,18.839,18.414,18.774,2869008,0
1998-05-04,18.694,19.007,18.29,18.508,3313407,0
1998-05-05,18.334,18.508,18.08,18.206,2614611,0
1998-05-06,17.908,18.044,17.764,17.83,4575716,0
1998-05-07,17.805,17.87,17.387,17.511,2896067,0
1998-05-08,17.594,17.661,17.467,17.489,5580385,0
1998-05-11,17.511,17.62,17.341,17.387,2498437,0
1998-05-12,17.364,17.953,17.364,17.953,6694753,0
1998-05-13,17.953,18.162,17.83,17.89,3496936,0
1998-05-14,17.975,18.014,17.721,17.87,2982834,0
1998-05-15,17.953,18.059,17.721,17.83,3398702,0
1998-05-18,18.124,18.371,17.953,18.273,5089518,0
1998-05-19,18.393,18.904,18.29,18.751,4315728,0
1998-05-20,18.967,19.135,18.797,19.117,3245761,0
1998-05-21,19.135,19.257,18.819,19.03,3586041,0
1998-05-22,19.117,19.117,18.774,18.774,1575238,0
1998-05-26,18.334,18.334,17.742,18.124,15860303,0
1998-05-27,17.93,18.184,17.699,18.162,8489983,0
1998-05-28,18.184,18.819,17.805,18.819,11249002,0
1998-05-29,18.839,18.876,18.625,18.673,6103602,0
1998-06-01,18.625,18.714,18.206,18.371,5685082,0
1998-06-02,18.542,18.542,18.29,18.334,5514505,0
1998-06-03,18.371,18.393,17.805,17.89,4435720,0
1998-06-04,17.89,18.228,17.699,18.206,4278667,0
1998-06-05,18.29,18.522,18.014,18.393,4463659,0
1998-06-08,18.334,18.522,18.334,18.486,4189255,0
1998-06-09,18.486,18.542,18.393,18.437,4877468,0
1998-06-10,18.414,18.797,18.334,18.625,4214847,0
1998-06-11,18.607,18.607,18.101,18.184,4223371,0
1998-06-12,18.206,18.714,18.141,18.673,4825118,0
1998-06-15,18.508,18.508,18.162,18.414,4419541,0
1998-06-16,18.29,18.774,18.141,18.774,6770636,0
1998-06-17,18.923,19.595,18.876,19.579,11696338,0
1998-06-18,19.579,20.144,19.489,20.101,9636118,0
1998-06-19,20.172,20.232,19.638,19.961,4797768,0
1998-06-22,20.144,20.843,20.078,20.755,5845375,0
1998-06-23,20.736,20.864,20.31,20.383,5567145,0
1998-06-24,20.404,20.654,20.21,20.404,4592775,0
1998-06-25,20.31,20.774,20.101,20.585,6645051,0
1998-06-26,20.821,21.153,20.794,20.843,6123304,0
1998-06-29,20.886,20.902,20.612,20.755,5292450,0
1998-06-30,20.739,21.271,20.739,21.25,4789238,0
1998-07-01,22.007,22.007,21.694,21.843,9032903,0
1998-07-02,21.926,21.926,21.612,21.732,3654280,0
1998-07-06,22.007,22.094,21.581,21.651,3258703,0
1998-07-07,21.715,21.756,21.162,21.313,3780156,0
1998-07-08,21.313,21.629,21.292,21.581,2916067,0
1998-07-09,21.673,21.962,21.501,21.612,2763132,0
1998-07-10,21.694,21.904,21.581,21.673,3991323,0
1998-07-13,21.756,22.426,21.756,22.076,3843094,0
1998-07-14,22.343,23.107,22.308,22.666,5104814,0
1998-07-15,22.849,22.849,22.308,22.537,6107720,0
1998-07-16,22.62,23.27,22.62,23.127,6309181,0
1998-07-17,23.127,23.252,22.686,22.79,6115363,0
1998-07-20,22.977,22.977,22.115,22.135,7538842,0
1998-07-21,22.241,22.264,21.843,21.843,5310392,0
1998-07-22,21.882,22.135,21.788,22.076,5100110,0
1998-07-23,22.216,22.343,21.948,21.984,4151611,0
1998-07-24,21.581,21.948,21.103,21.948,4417776,0
1998-07-27,21.926,22.031,21.612,21.984,3265766,0
1998-07-28,22.031,22.031,21.018,21.501,3158708,0
1998-07-29,21.462,21.581,21.018,21.04,3061356,0
1998-07-30,21.232,21.25,20.91,21.162,3682216,0
1998-07-31,21.12,21.12,20.641,20.891,5422740,0
1998-08-03,20.873,21.083,20.446,21.062,3293116,0
1998-08-04,21.139,21.162,20.067,20.22,4814528,0
1998-08-05,20.239,20.53,19.814,20.53,4581304,0
1998-08-06,20.53,20.557,20.087,20.273,4899526,0
1998-08-07,20.273,20.891,20.158,20.598,5490681,0
1998-08-10,20.508,20.557,20.158,20.319,3416934,0
1998-08-11,19.943,20.067,19.394,20.029,4590127,0
1998-08-12,20.239,20.319,19.665,19.859,4190728,0
1998-08-13,19.859,20.046,19.525,19.603,4056025,0
1998-08-14,19.562,19.647,18.739,18.806,6279770,0
1998-08-17,19.1,19.562,18.932,19.547,6955921,0
1998-08-18,19.665,20.428,19.547,20.198,7753243,0
1998-08-19,20.259,20.428,20.046,20.22,3793685,0
1998-08-20,20.22,20.392,20.046,20.135,3025476,0
1998-08-21,19.965,20.029,19.355,19.896,4380137,0
1998-08-24,19.987,20.239,19.965,20.176,5471855,0
1998-08-25,20.489,21.232,20.489,20.873,5373921,0
1998-08-26,20.699,21.313,20.53,21.12,5210400,0
1998-08-27,20.699,21.04,19.926,20.598,6607701,0
1998-08-28,20.489,20.578,20.239,20.446,4794532,0
1998-08-31,20.239,20.239,18.257,18.635,10052276,0
1998-09-01,18.683,19.562,17.879,18.844,8329403,0
1998-09-02,18.932,19.375,18.806,18.806,3590751,0
1998-09-03,18.683,18.683,17.98,18.494,8012649,0
1998-09-04,18.529,18.572,17.648,18.38,6629170,0
1998-09-08,18.76,18.844,18.51,18.66,4692476,0
1998-09-09,18.611,18.635,18,18.402,5182749,0
1998-09-10,18.257,18.257,17.158,17.747,7342968,0
1998-09-11,17.879,18.257,17.648,18.24,6070367,0
1998-09-14,18.55,19.224,18.55,19.051,5697437,0
1998-09-15,18.89,19.083,18.806,19.016,4063675,0
1998-09-16,18.589,19.143,18.171,19.051,9364951,0
1998-09-17,18.806,18.806,18.048,18.21,4643650,0
1998-09-18,18.027,18.15,16.866,17.628,15417966,0
1998-09-21,17.158,17.708,16.993,17.648,7526787,0
1998-09-22,17.879,18.21,17.857,18.21,7556779,0
1998-09-23,18.589,18.953,18.171,18.448,8829092,0
1998-09-24,18.448,18.783,18.343,18.472,4632475,0
1998-09-25,18.472,19.224,18.277,18.972,5290100,0
1998-09-28,19.1,19.647,19.1,19.355,5246869,0
1998-09-29,19.432,19.455,19.051,19.143,4351017,0
1998-09-30,19.021,19.246,18.366,18.647,5176874,0
1998-10-01,18.228,18.265,17.041,17.251,6630345,0
1998-10-02,17.17,17.251,16.22,17.192,9907285,0
1998-10-05,17.101,17.123,15.353,16.24,8798796,0
1998-10-06,16.788,16.87,15.795,16.008,8709386,0
1998-10-07,16.24,16.852,15.758,15.816,6107720,0
1998-10-08,15.123,15.226,13.583,15.076,12855708,0
1998-10-09,15.167,16.298,15.167,16.278,7093564,0
1998-10-12,16.62,17.387,16.578,16.659,4444252,0
1998-10-13,16.704,16.87,15.667,15.898,5029520,0
1998-10-14,15.861,16.981,15.795,16.659,6434178,0
1998-10-15,16.682,18.136,16.319,17.966,5789495,0
1998-10-16,18.81,18.98,18.228,18.476,8888204,0
1998-10-19,18.538,19.3,18.518,19.021,4213670,0
1998-10-20,19.108,19.741,19.108,19.341,5440976,0
1998-10-21,19.55,19.722,19.191,19.399,4451895,0
1998-10-22,19.363,20.503,19.086,20.207,8375283,0
1998-10-23,19.951,20.543,19.912,20.033,5763026,0
1998-10-26,20.101,20.101,19.489,19.893,4504831,0
1998-10-27,20.121,20.607,20.078,20.262,6498002,0
1998-10-28,20.186,21.088,19.951,20.965,5650672,0
1998-10-29,20.878,21.348,20.585,21.176,4736593,0
1998-10-30,21.405,21.511,20.755,20.898,5904493,0
1998-11-02,21.005,21.348,20.525,21.133,4765419,0
1998-11-03,21.176,21.348,20.454,20.838,8618800,0
1998-11-04,20.922,21.049,20.378,20.736,3932799,0
1998-11-05,20.736,21.088,20.503,21.026,3324877,0
1998-11-06,21.026,21.026,20.736,20.965,3843386,0
1998-11-09,20.944,21.258,20.774,20.878,4428364,0
1998-11-10,20.794,21.766,20.713,21.348,4088377,0
1998-11-11,21.467,21.661,20.794,21.196,3191939,0
1998-11-12,21.196,21.236,20.543,20.878,2425502,0
1998-11-13,20.965,21.3,20.755,21.005,2973129,0
1998-11-16,21.219,21.661,21.176,21.6,2257266,0
1998-11-17,21.6,21.912,21.467,21.869,2702252,0
1998-11-18,21.846,22.229,21.788,22.017,5405390,0
1998-11-19,22.079,22.862,21.93,22.611,4969227,0
1998-11-20,22.652,22.652,21.869,21.96,3078417,0
1998-11-23,20.585,22.482,20.585,22.103,24204708,0
1998-11-24,21.846,22.19,21.766,21.93,11587521,0
1998-11-25,21.93,22.652,21.869,22.273,7305029,0
1998-11-27,22.295,22.944,22.295,22.944,4973935,0
1998-11-30,22.781,22.803,22.103,22.207,4508071,0
1998-12-01,21.6,22.378,21.6,22.207,6196538,0
1998-12-02,22.143,22.229,21.93,21.998,4734533,0
1998-12-03,21.998,21.998,21.719,21.788,6420356,0
1998-12-04,21.93,22.862,21.869,22.733,7194735,0
1998-12-07,22.691,23.2,22.691,23.173,5685378,0
1998-12-08,23.136,23.136,22.803,22.944,4563953,0
1998-12-09,23.01,23.266,22.99,23.222,6434178,0
1998-12-10,23.2,23.222,22.781,22.803,5335686,0
1998-12-11,22.803,22.965,22.482,22.944,4951584,0
1998-12-14,22.691,22.714,21.975,21.998,4663654,0
1998-12-15,22.229,22.25,21.637,21.96,4980108,0
1998-12-16,21.96,22.25,21.96,22.229,5827724,0
1998-12-17,22.611,22.944,22.461,22.84,5664501,0
1998-12-18,22.84,22.84,22.399,22.733,6033309,0
1998-12-21,22.652,24.043,22.652,24.043,7445904,0
1998-12-22,24.126,24.318,23.534,23.648,6582701,0
1998-12-23,23.648,24.593,23.648,24.49,5476270,0
1998-12-24,24.468,25.033,24.42,25.013,3146358,0
1998-12-28,25.311,26.134,25.291,25.311,4704827,0
1998-12-29,25.475,26.721,25.412,25.795,7332966,0
1998-12-30,25.633,25.66,24.768,24.978,5398332,0
1998-12-31,25.067,25.529,24.807,25.468,5140105,0
1999-01-04,25.149,25.468,24.194,24.407,7933530,0
1999-01-05,24.597,24.939,24.407,24.939,6150070,0
1999-01-06,25.149,25.633,25.083,25.376,6974160,0
1999-01-07,25.3,25.417,24.768,25.3,5891552,0
1999-01-08,25.3,25.698,24.956,25.68,5760670,0
1999-01-11,25.61,25.633,24.893,25.207,5029815,0
1999-01-12,25.207,25.207,24.305,24.328,6008607,0
1999-01-13,23.464,24.366,23.372,24.223,8632330,0
1999-01-14,24.177,24.345,23.863,24.345,6933570,0
1999-01-15,24.597,24.768,24.194,24.706,5266864,0
1999-01-19,24.978,25.256,23.671,24.03,9097023,0
1999-01-20,24.284,24.284,23.292,23.821,15365323,0
1999-01-21,23.634,23.693,23.081,23.542,8765564,0
1999-01-22,23.292,23.563,22.79,23.331,7931772,0
1999-01-25,23.252,23.542,22.909,23.521,6340064,0
1999-01-26,23.671,24.645,23.542,24.407,6385066,0
1999-01-27,24.345,24.515,24.051,24.135,6314770,0
1999-01-28,24.223,25.51,24.194,25.3,7809421,0
1999-01-29,25.316,26.623,25.316,26.031,10662258,0
1999-02-01,25.99,26.158,25.149,25.339,9344658,0
1999-02-02,25.127,25.449,24.916,25.399,9908167,0
1999-02-03,25.23,25.529,25.23,25.399,7454437,0
1999-02-04,25.468,26.33,24.978,26.292,11656340,0
1999-02-05,26.244,26.292,25.187,25.449,7918240,0
1999-02-08,25.66,25.799,24.113,24.978,9301720,0
1999-02-09,24.978,24.978,24.051,24.113,8315579,0
1999-02-10,24.113,24.556,23.653,24.515,10068457,0
1999-02-11,24.597,25.61,24.597,25.468,7434142,0
1999-02-12,25.376,25.376,24.807,25.021,3742509,0
1999-02-16,25.021,25.68,24.515,25.529,6816806,0
1999-02-17,25.149,26.409,25.083,26.077,7399432,0
1999-02-18,26.33,26.985,26.158,26.733,10647847,0
1999-02-19,26.64,26.874,26.201,26.373,5418330,0
1999-02-22,26.292,26.64,26.244,26.503,5156871,0
1999-02-23,26.503,26.64,26.308,26.388,5711557,0
1999-02-24,26.454,26.48,25.68,25.868,5609207,0
1999-02-25,25.567,25.781,25.021,25.359,5811849,0
1999-02-26,25.316,25.376,24.768,25.127,6611227,0
1999-03-01,25.127,25.127,24.366,24.706,6135955,0
1999-03-02,24.722,25.488,24.665,25.417,7533548,0
1999-03-03,25.454,25.646,24.593,24.902,6359471,0
1999-03-04,24.965,25.286,24.48,24.651,6795637,0
1999-03-05,24.732,25.325,24.732,24.987,10623142,0
1999-03-08,25.013,25.054,24.56,25.054,7699720,0
1999-03-09,25.054,25.497,24.841,25.325,6200656,0
1999-03-10,25.325,25.348,24.987,25.013,6111249,0
1999-03-11,24.987,26.026,24.772,25.454,11251650,0
1999-03-12,25.575,26.34,25.518,26.295,8741445,0
1999-03-15,26.257,26.257,25.666,25.747,9352009,0
1999-03-16,25.685,25.786,25.242,25.265,9862290,0
1999-03-17,25.265,25.286,24.332,24.805,15507081,0
1999-03-18,24.805,24.965,24.523,24.943,12709831,0
1999-03-19,24.943,25.454,24.902,25.348,16776447,0
1999-03-22,25.833,25.995,25.365,25.475,13324515,0
1999-03-23,25.286,25.286,24.502,24.732,14471533,0
1999-03-24,24.71,24.841,24.06,24.824,15093860,0
1999-03-25,24.943,25.054,24.632,24.71,12416315,0
1999-03-26,24.688,25.242,24.398,25.153,15767071,0
1999-03-29,25.412,25.518,25.286,25.365,12748066,0
1999-03-30,25.302,25.302,24.632,24.71,6939157,0
1999-03-31,24.48,24.651,23.98,24.228,22365069,0
1999-04-01,24.824,24.824,24.122,24.27,22977399,0
1999-04-05,24.651,25.071,24.502,24.943,18356978,0
1999-04-06,24.943,25.265,24.902,25.013,16562922,0
1999-04-07,25.033,25.153,24.293,24.48,17952287,0
1999-04-08,24.459,24.459,23.761,24.039,24380292,0
1999-04-09,24.039,25.381,24.018,25.175,31694143,0
1999-04-12,25.666,26.396,25.596,25.833,19611345,0
1999-04-13,25.833,26.396,25.764,26.107,17371422,0
1999-04-14,26.34,26.608,25.898,25.936,14592706,0
1999-04-15,25.995,26.257,25.875,25.978,12109854,0
1999-04-16,25.995,26.637,25.916,26.445,16218528,0
1999-04-19,27.011,27.751,26.781,26.798,23019158,0
1999-04-20,26.676,26.869,26.167,26.396,19479586,0
1999-04-21,27.183,27.795,26.99,27.648,20033387,0
1999-04-22,27.648,27.773,27.267,27.623,25240549,0
1999-04-23,27.564,28.154,27.458,27.982,15760892,0
1999-04-26,28.281,28.954,28.26,28.826,16352051,0
1999-04-27,29.034,29.086,28.475,28.787,11138712,0
1999-04-28,28.704,28.723,28.442,28.512,8472629,0
1999-04-29,28.575,28.615,27.518,27.942,10445207,0
1999-04-30,27.901,28.073,27.011,27.434,10013457,0
1999-05-03,27.518,28.615,27.497,28.615,9600236,0
1999-05-04,28.658,28.767,28.073,28.132,7713544,0
1999-05-05,28.213,28.26,27.497,27.982,10331390,0
1999-05-06,27.942,28.342,27.773,27.922,9418773,0
1999-05-07,28.025,28.704,27.901,28.492,11274002,0
1999-05-10,28.364,28.746,28.154,28.575,9139960,0
1999-05-11,29.206,29.989,29.206,29.667,16418225,0
1999-05-12,29.459,29.861,28.954,29.296,8638511,0
1999-05-13,29.608,30.011,29.55,29.861,12019561,0
1999-05-14,29.631,30.623,29.484,30.453,13992139,0
1999-05-17,30.222,30.222,29.248,29.796,6859159,0
1999-05-18,29.796,30.311,29.459,30.177,7317380,0
1999-05-19,30.2,31.807,29.55,31.574,22043905,0
1999-05-20,31.713,31.713,30.831,30.854,11751628,0
1999-05-21,31.065,31.387,30.052,30.177,7982650,0
1999-05-24,30.519,30.519,29.168,29.376,10774019,0
1999-05-25,29.716,30.186,29.505,29.716,7834416,0
1999-05-26,29.716,29.796,28.954,29.376,11478113,0
1999-05-27,29.086,29.667,28.704,29.459,7858242,0
1999-05-28,29.459,29.587,29.296,29.505,5877727,0
1999-06-01,29.967,29.967,29.55,29.759,7891474,0
1999-06-02,29.84,29.989,29.168,29.185,5276274,0
1999-06-03,29.185,30.117,29.185,29.879,8817033,0
1999-06-04,30.052,30.559,29.989,30.281,7139741,0
1999-06-07,29.967,30.732,29.879,30.519,6323889,0
1999-06-08,30.732,30.732,30.072,30.177,7691775,0
1999-06-09,30.222,30.41,29.967,30.177,5131574,0
1999-06-10,30.052,30.097,29.437,29.759,6296825,0
1999-06-11,29.759,30.2,29.667,30.139,9573181,0
1999-06-14,30.139,30.159,29.946,30.028,5656856,0
1999-06-15,29.989,30.159,29.84,30.028,8545275,0
1999-06-16,30.222,31.02,30.177,30.831,9938166,0
1999-06-17,30.831,31.32,30.774,30.982,6483882,0
1999-06-18,30.732,31.235,30.732,31.02,8811151,0
1999-06-21,31.065,31.252,31.003,31.102,4219843,0
1999-06-22,31.102,32.017,31.085,31.713,9091140,0
1999-06-23,31.696,31.784,31.364,31.574,7996768,0
1999-06-24,31.744,31.744,30.831,30.94,5910371,0
1999-06-25,30.961,31.043,30.64,30.732,4524245,0
1999-06-28,30.732,31.154,30.71,31.003,4611598,0
1999-06-29,30.923,31.32,30.559,31.32,6366532,0
1999-06-30,31.368,32.003,31.053,32.003,9585239,0
1999-07-01,32.381,33.436,32.211,33.225,14465060,0
1999-07-02,33.102,33.607,33.075,33.354,8326457,0
1999-07-06,33.478,33.736,33.418,33.436,7269731,0
1999-07-07,33.607,33.859,33.27,33.776,7350027,0
1999-07-08,34.031,34.089,33.668,33.688,8914673,0
1999-07-09,33.906,34.24,33.626,33.88,5569499,0
1999-07-12,33.839,33.88,32.892,33.166,6909457,0
1999-07-13,32.934,33.649,32.557,33.567,9242607,0
1999-07-14,33.944,33.944,33.547,33.688,5344511,0
1999-07-15,33.859,33.988,33.715,33.757,4681006,0
1999-07-16,33.816,33.839,33.436,33.607,4301605,0
1999-07-19,33.944,34.279,33.757,34.178,6630635,0
1999-07-20,34.538,35.293,34.347,34.921,16673214,0
1999-07-21,35.041,35.105,33.944,34.411,12113678,0
1999-07-22,34.451,34.451,33.816,33.816,13083048,0
1999-07-23,33.928,33.944,32.994,33.295,12686305,0
1999-07-26,33.102,33.27,32.807,33.102,5279807,0
1999-07-27,33.316,33.928,33.225,33.906,7837949,0
1999-07-28,33.928,34.068,33.668,33.839,4945405,0
1999-07-29,33.736,33.736,32.994,33.075,7737368,0
1999-07-30,33.186,33.668,32.994,32.994,7221799,0
1999-08-02,33.333,34.279,33.247,34.178,8150288,0
1999-08-03,34.621,34.621,34.136,34.347,7923830,0
1999-08-04,34.369,34.391,33.102,33.125,6068012,0
1999-08-05,33.166,33.166,32.091,32.674,9949047,0
1999-08-06,32.674,32.674,31.832,32.173,5850077,0
1999-08-09,32.173,32.973,32.173,32.704,8390871,0
1999-08-10,32.704,32.763,32.211,32.381,6778871,0
1999-08-11,32.844,33.102,32.552,33.039,6632993,0
1999-08-12,33.607,33.688,33.247,33.27,9517298,0
1999-08-13,33.776,34.136,33.626,33.88,10164039,0
1999-08-16,34.279,34.601,34.178,34.519,9772288,0
1999-08-17,35.211,35.764,34.921,35.594,11592813,0
1999-08-18,35.463,35.463,34.832,34.921,6597699,0
1999-08-19,34.326,34.493,34.136,34.24,5734497,0
1999-08-20,34.538,35.271,34.279,34.538,10338448,0
1999-08-23,34.578,34.921,34.556,34.683,6392707,0
1999-08-24,34.683,34.875,34.578,34.726,7822949,0
1999-08-25,34.787,34.832,34.326,34.493,7318268,0
1999-08-26,34.519,34.702,34.117,34.24,6185065,0
1999-08-27,34.197,34.391,33.626,34.136,6960627,0
1999-08-30,34.451,34.538,33.688,33.757,6175068,0
1999-08-31,34.117,34.369,33.567,34.219,6846808,0
1999-09-01,34.875,34.875,34.219,34.621,4928646,0
1999-09-02,34.197,34.261,33.797,34.031,7118567,0
1999-09-03,34.197,34.538,33.688,33.688,7525017,0
1999-09-07,34.068,34.136,33.776,33.944,6680342,0
1999-09-08,33.944,34.702,33.797,34.601,7131505,0
1999-09-09,34.787,35.191,34.309,34.472,10285798,0
1999-09-10,34.451,35.211,34.451,34.66,5812141,0
1999-09-13,34.197,34.538,33.839,34.16,4965113,0
1999-09-14,33.906,34.16,33.715,33.944,6842397,0
1999-09-15,34.197,34.702,33.668,33.797,8308520,0
1999-09-16,33.859,34.089,33.547,33.944,8160582,0
1999-09-17,34.16,35.061,34.136,34.556,10749608,0
1999-09-20,34.787,35.083,34.726,34.854,5085106,0
1999-09-21,34.921,35.131,34.279,34.472,7848242,0
1999-09-22,34.472,34.921,34.197,34.77,7330907,0
1999-09-23,34.787,35.361,34.77,34.875,9374361,0
1999-09-24,34.875,35.021,33.375,33.776,13385396,0
1999-09-27,33.776,33.776,33.27,33.295,7847069,0
1999-09-28,33.016,33.186,32.36,33.102,15054154,0
1999-09-29,33.445,34.565,33.261,33.825,7535018,0
1999-09-30,34.123,35.366,33.683,34.886,11652809,0
1999-10-01,34.334,34.694,34.06,34.674,7092093,0
1999-10-04,34.542,35.45,34.527,35.266,5652737,0
1999-10-05,35.266,36.252,35.157,35.476,9516416,0
1999-10-06,35.476,35.895,35.284,35.73,6868574,0
1999-10-07,35.476,35.94,35.136,35.617,6450350,0
1999-10-08,35.639,36.401,35.58,35.979,7857066,0
1999-10-11,35.639,36.09,35.58,35.789,5773611,0
1999-10-12,35.558,35.812,34.736,34.924,6932098,0
1999-10-13,34.625,34.715,30.744,32.772,15744716,0
1999-10-14,33.283,33.492,28.047,29.389,88851175,0
1999-10-15,29.389,30.576,28.419,29.813,46587126,0
1999-10-18,30.072,30.195,26.013,27.681,41047914,0
1999-10-19,28.209,28.607,27.786,28.548,29987144,0
1999-10-20,29.389,30.322,29.266,29.861,30344189,0
1999-10-21,29.561,29.712,28.741,29.389,21245404,0
1999-10-22,30.322,31.167,29.813,31.085,21081880,0
1999-10-25,31.333,31.333,28.972,30.244,12321318,0
1999-10-26,30.281,30.281,29.18,29.901,9041284,0
1999-10-27,29.6,29.646,27.322,28.294,22249632,0
1999-10-28,28.375,29.901,26.354,29.735,39830752,0
1999-10-29,30.072,30.072,26.18,27.112,58483162,0
1999-11-01,26.772,26.772,23.653,24.03,57218649,0
1999-11-02,25.171,26.86,25.083,26.69,48292216,0
1999-11-03,27.532,28.636,27.24,27.703,29942880,0
1999-11-04,28.718,28.718,26.733,27.366,20516312,0
1999-11-05,27.031,27.24,25.68,26.48,23306946,0
1999-11-08,26.354,27.24,26.142,27.112,15286649,0
1999-11-09,27.665,28.466,27.197,28.466,28323672,0
1999-11-10,28.047,29.056,27.703,28.466,15652075,0
1999-11-11,28.375,29.901,28.338,29.901,17613768,0
1999-11-12,29.901,30.244,28.718,29.056,15022834,0
1999-11-15,30.072,30.11,29.056,29.218,14620052,0
1999-11-17,29.48,30.322,29.056,29.901,13093200,0
1999-11-18,30.072,30.49,29.861,30.322,9928754,0
1999-11-19,30.405,30.405,29.266,29.6,10268740,0
1999-11-22,29.389,29.389,28.548,29.056,12327055,0
1999-11-23,29.056,29.098,27.914,28.256,12942759,0
1999-11-24,28.718,28.718,28.294,28.466,8344399,0
1999-11-26,28.636,29.056,28.466,28.866,3661190,0
1999-11-29,28.548,28.718,27.786,27.875,9030255,0
1999-11-30,27.576,27.786,26.942,27.07,16110295,0
1999-12-01,27.875,28.084,26.903,27.07,15844716,0
1999-12-02,27.197,27.492,25.68,26.059,20216177,0
1999-12-03,26.441,26.772,24.999,25.3,30954313,0
1999-12-06,25.51,25.637,23.653,24.247,37874506,0
1999-12-07,24.411,24.837,23.653,23.732,33763915,0
1999-12-08,23.904,24.837,23.904,24.494,18797107,0
1999-12-09,17.314,20.02,15.203,19.086,169120174,0
1999-12-10,21.96,22.547,19.595,20.612,99839298,0
1999-12-13,21.283,21.706,20.612,20.944,44083689,0
1999-12-14,20.944,21.625,20.821,20.944,26605210,0
1999-12-15,20.864,20.944,19.55,19.849,27591793,0
1999-12-16,20.27,20.944,19.93,20.566,21270990,0
1999-12-17,20.944,21.074,20.101,20.27,20132206,0
1999-12-20,19.638,19.93,18.839,19.257,28675719,0
1999-12-21,19.007,20.186,18.92,20.101,24119275,0
1999-12-22,20.438,21.035,20.27,20.691,16974528,0
1999-12-23,21.035,22.889,20.404,22.3,20664540,0
1999-12-27,22.889,24.328,22.3,24.238,17596265,0
1999-12-28,24.156,25.799,23.521,23.946,22492420,0
1999-12-29,24.074,25.046,23.732,24.706,14271393,0
1999-12-30,25.013,25.518,24.92,25.013,11908245,0
1999-12-31,25.39,26.869,25.302,26.364,14757402,0
2000-01-03,26.869,26.998,24.673,25.646,20262496,0
2000-01-04,24.92,25.518,24.161,24.378,15463411,0
2000-01-05,24.459,24.502,23.317,23.996,18708437,0
2000-01-06,23.739,24.332,23.529,23.739,15586048,0
2000-01-07,23.66,24.161,23.024,24.078,11528844,0
2000-01-10,24.502,24.92,24.247,24.841,9447305,0
2000-01-11,24.969,24.969,23.069,23.069,16400721,0
2000-01-12,22.475,22.816,21.629,21.8,14381680,0
2000-01-13,22.475,23.236,22.01,23.236,13490534,0
2000-01-14,24.122,24.332,22.606,23.577,16772776,0
2000-01-18,24.502,27.117,24.161,27.036,32369997,0
2000-01-19,26.317,26.574,25.302,25.685,26652707,0
2000-01-20,25.856,25.936,25.013,25.601,12026771,0
2000-01-21,25.812,26.616,25.685,26.364,17474802,0
2000-01-24,26.616,26.654,25.601,25.601,14636821,0
2000-01-25,25.091,26.364,24.332,24.332,11277235,0
2000-01-26,25.646,26.699,25.265,26.616,22897692,0
2000-01-27,26.826,29.152,26.616,28.894,41212031,0
2000-01-28,28.894,29.654,27.88,28.393,29286137,0
2000-01-31,28.475,29.365,27.759,29.103,14585940,0
2000-02-01,28.641,28.723,27.712,28.178,17655830,0
2000-02-02,28.475,28.475,27.036,27.38,16209851,0
2000-02-03,27.759,28.093,27.249,27.63,10091988,0
2000-02-04,28.05,28.05,26.869,27.036,8690417,0
2000-02-07,26.998,27.036,25.856,26.445,12665862,0
2000-02-08,27.209,27.88,26.955,27.88,12295723,0
2000-02-09,27.712,28.222,27.458,27.759,13093785,0
2000-02-10,27.88,28.178,27.286,27.38,8172936,0
2000-02-11,27.458,27.458,26.317,26.787,7269291,0
2000-02-14,26.405,26.955,26.063,26.317,7783388,0
2000-02-15,26.192,26.364,25.646,26.107,11403552,0
2000-02-16,25.856,26.026,25.302,25.898,8355434,0
2000-02-17,25.936,27.036,25.39,26.826,26890932,0
2000-02-18,26.526,26.742,25.302,25.431,12479398,0
2000-02-22,25.685,25.982,25.431,25.856,6660488,0
2000-02-23,25.856,25.856,24.502,25.302,7391350,0
2000-02-24,25.221,25.685,24.078,25.518,12728211,0
2000-02-25,24.502,26.742,24.459,26.364,13440247,0
2000-02-28,26.364,26.654,25.348,26.489,9761851,0
2000-02-29,26.489,26.869,25.013,25.013,13407892,0
2000-03-01,26.026,27.38,25.013,25.013,22464770,0
2000-03-02,26.107,26.616,25.184,25.184,15961769,0
2000-03-03,26.364,27.551,26.107,27.209,28736601,0
2000-03-06,27.63,28.431,27.286,27.497,19840304,0
2000-03-07,27.669,27.88,26.192,26.526,19833396,0
2000-03-08,26.869,28.393,26.826,28.393,16978644,0
2000-03-09,28.05,30.969,28.05,30.164,33989643,0
2000-03-10,31.35,32.957,30.836,32.786,36864539,0
2000-03-13,30.669,32.444,30.627,31.088,19330324,0
2000-03-14,31.007,31.893,29.783,29.992,13966843,0
2000-03-15,30.117,31.391,29.319,31.391,13182755,0
2000-03-16,31.262,32.277,30.923,32.104,14930927,0
2000-03-17,31.679,32.741,31.644,31.941,12930702,0
2000-03-20,32.277,33.075,32.193,32.36,9889052,0
2000-03-21,32.444,32.575,31.601,32.444,9590682,0
2000-03-22,32.277,33.075,31.814,32.786,14458000,0
2000-03-23,33.287,33.966,33.075,33.375,14567997,0
2000-03-24,33.797,35.996,33.585,35.153,19999275,0
2000-03-27,34.811,34.854,34.136,34.178,12175295,0
2000-03-28,33.626,34.601,33.547,34.136,8296906,0
2000-03-29,34.178,34.519,33.287,33.715,10466089,0
2000-03-30,33.765,35.499,33.133,33.724,14604472,0
2000-03-31,34.484,34.775,33.724,33.894,7643393,0
2000-04-03,34.395,34.395,33.724,34.145,7009739,0
2000-04-04,33.975,34.103,29.33,31.989,21543919,0
2000-04-05,31.61,32.326,31.479,31.61,7375760,0
2000-04-06,31.906,33.043,31.861,32.29,6411825,0
2000-04-07,32.54,33.931,32.453,33.724,7986178,0
2000-04-10,33.724,33.975,32.921,33.551,8547926,0
2000-04-11,33.133,33.631,32.54,33.471,5270250,0
2000-04-12,33.133,33.724,31.102,31.479,10515789,0
2000-04-13,31.65,31.861,31.102,31.102,9233046,0
2000-04-14,30.427,30.511,28.902,29.412,12447192,0
2000-04-17,28.821,31.102,28.57,31.015,11307234,0
2000-04-18,30.764,30.845,28.438,29.583,21107028,0
2000-04-19,29.703,30.555,29.622,29.83,10130954,0
2000-04-20,30.002,31.145,29.962,30.34,8573656,0
2000-04-24,30.383,30.889,30.002,30.002,7838538,0
2000-04-25,30.764,32.79,30.636,32.54,9798762,0
2000-04-26,32.497,33.303,31.819,31.906,8788503,0
2000-04-27,31.861,32.29,31.65,31.861,5078930,0
2000-04-28,32.117,32.159,30.973,31.057,5620529,0
2000-05-01,31.057,32.79,30.936,32.326,6655638,0
2000-05-02,32.198,32.88,31.989,32.453,6809018,0
2000-05-03,32.198,32.962,31.355,31.61,6130954,0
2000-05-04,31.779,33.002,31.779,32.497,8612332,0
2000-05-05,32.453,33.765,32.326,33.383,9818173,0
2000-05-08,32.88,34.145,32.579,33.846,9712438,0
2000-05-09,34.145,34.439,33.471,33.471,10297565,0
2000-05-10,33.383,33.683,32.453,33.133,9393479,0
2000-05-11,33.383,33.594,32.159,32.921,6730784,0
2000-05-12,33.133,34.228,32.921,33.802,10519615,0
2000-05-15,34.06,34.736,33.683,34.312,7983682,0
2000-05-16,34.06,34.656,33.765,34.565,7762804,0
2000-05-17,34.228,34.395,33.802,34.187,5694355,0
2000-05-18,34.145,34.228,33.471,33.931,4311900,0
2000-05-19,32.29,33.133,32.07,32.124,14355359,0
2000-05-22,32.198,32.367,29.07,29.75,10315360,0
2000-05-23,29.75,29.962,27.716,28.398,27919574,0
2000-05-24,29.07,30.085,28.988,30.002,11082096,0
2000-05-25,30.294,31.946,30.256,30.723,9271867,0
2000-05-26,30.592,30.674,29.875,30.047,4799526,0
2000-05-30,30.213,31.696,30.213,31.479,6767988,0
2000-05-31,31.355,32.07,30.936,31.819,6534761,0
2000-06-01,32.028,33.341,31.946,32.83,9223487,0
2000-06-02,32.962,33.133,32.326,32.727,8080441,0
2000-06-05,32.367,32.54,31.779,31.906,4619245,0
2000-06-06,31.696,33.089,31.525,33.043,8459834,0
2000-06-07,32.497,32.623,31.989,32.453,4217931,0
2000-06-08,32.117,32.159,31.184,31.861,7545313,0
2000-06-09,31.525,31.734,29.75,31.102,17200994,0
2000-06-12,31.525,31.566,30.465,30.845,5830669,0
2000-06-13,31.102,32.117,31.057,32.07,7182678,0
2000-06-14,31.779,32.79,31.399,32.707,7696188,0
2000-06-15,32.453,33.422,32.326,33.043,6250652,0
2000-06-16,32.159,32.623,31.819,32.159,8027795,0
2000-06-19,32.117,32.159,30.427,31.399,9156872,0
2000-06-20,30.427,30.936,29.03,29.75,21160549,0
2000-06-21,29.412,30.256,28.949,30.085,11641048,0
2000-06-22,30.085,30.085,28.685,29.412,10310948,0
2000-06-23,29.07,29.283,28.268,29.24,10187277,0
2000-06-26,32.198,33.133,31.779,32.921,21536271,0
2000-06-27,32.707,33.471,31.906,32.028,12003236,0
2000-06-28,32.372,32.416,30.26,30.774,8662185,0
2000-06-29,31.282,31.618,29.93,31.364,18377712,0
2000-06-30,31.449,32.416,30.64,32.045,14460649,0
2000-07-03,32.045,33.054,31.954,32.754,6234623,0
2000-07-05,33.098,33.098,31.998,32.164,7099738,0
2000-07-06,32.416,32.416,31.111,31.111,7754864,0
2000-07-07,31.403,31.574,30.81,30.94,6324178,0
2000-07-10,30.854,31.954,30.854,31.574,7376199,0
2000-07-11,31.403,32.635,31.403,32.635,9846553,0
2000-07-12,32.969,33.006,32.083,32.467,7165181,0
2000-07-13,33.135,35.504,32.888,35.122,18282858,0
2000-07-14,35.122,37.452,34.832,36.184,32003394,0
2000-07-17,36.518,36.518,35.504,36.093,10892249,0
2000-07-18,35.846,37.196,35.717,36.436,11315767,0
2000-07-19,35.846,36.265,33.816,36.184,20848945,0
2000-07-20,36.856,37.279,35.674,35.927,10906661,0
2000-07-21,35.846,37.155,35.803,36.775,13639798,0
2000-07-24,36.856,38.674,36.775,37.7,15748689,0
2000-07-25,37.7,37.919,36.605,36.946,10247273,0
2000-07-26,37.026,38.04,36.093,37.238,14380947,0
2000-07-27,37.279,37.83,35.884,36.225,15111065,0
2000-07-28,36.518,36.566,35.293,35.803,9958459,0
2000-07-31,35.764,36.856,35.463,35.846,6362123,0
2000-08-01,36.184,37.026,36.013,36.73,5946839,0
2000-08-02,36.436,36.815,36.355,36.394,5489504,0
2000-08-03,36.184,36.265,35.63,35.884,6699462,0
2000-08-04,36.013,36.265,35.422,35.674,5680968,0
2000-08-07,35.846,36.946,35.803,36.605,8367489,0
2000-08-08,36.815,36.9,36.436,36.9,5537152,0
2000-08-09,36.436,36.605,36.013,36.184,4914525,0
2000-08-10,36.184,36.566,35.884,36.013,4903790,0
2000-08-11,36.184,37.196,36.184,36.946,8294844,0
2000-08-14,37.108,37.108,36.265,36.605,4424401,0
2000-08-15,36.518,36.605,35.846,35.974,5569941,0
2000-08-16,36.093,36.644,35.674,36.137,4761589,0
2000-08-17,36.013,37.961,36.013,37.75,11105188,0
2000-08-18,37.452,37.489,36.605,37.026,6721222,0
2000-08-21,37.196,37.961,37.071,37.7,6581233,0
2000-08-22,37.788,37.998,37.452,37.489,5787730,0
2000-08-23,37.537,37.58,36.9,37.196,5158929,0
2000-08-24,37.026,37.871,36.775,37.871,3949412,0
2000-08-25,37.871,39.015,37.788,38.55,8501599,0
2000-08-28,38.805,39.393,38.633,38.633,5310542,0
2000-08-29,39.056,39.141,38.38,38.423,4569395,0
2000-08-30,38.423,38.507,37.238,37.58,6060957,0
2000-08-31,37.616,38.721,37.408,38.559,6110216,0
2000-09-01,39.015,39.984,38.805,39.565,7752952,0
2000-09-05,40.028,40.028,39.267,39.267,4305869,0
2000-09-06,39.696,39.813,39.223,39.223,4421312,0
2000-09-07,39.696,39.732,39.185,39.565,6203744,0
2000-09-08,39.604,39.604,38.76,38.971,7780744,0
2000-09-11,39.015,39.015,37.616,37.998,13037611,0
2000-09-12,37.537,37.7,36.689,36.946,10796957,0
2000-09-13,37.155,37.83,37.108,37.196,6814457,0
2000-09-14,37.369,37.489,36.308,36.689,8477189,0
2000-09-15,35.674,36.946,35.594,36.394,10236980,0
2000-09-18,36.225,36.394,34.832,34.832,7193414,0
2000-09-19,35.674,35.764,34.832,34.875,8261610,0
2000-09-20,34.832,35.25,34.451,34.493,7106505,0
2000-09-21,34.953,35.003,33.558,34.493,6587114,0
2000-09-22,34.411,34.66,33.816,34.66,11638553,0
2000-09-25,34.832,35.674,34.451,35.293,7743835,0
2000-09-26,36.013,36.053,34.66,35.504,8018972,0
2000-09-27,35.594,36.137,35.594,35.974,7234444,0
2000-09-28,35.513,35.768,34.84,35.088,13112902,0
2000-09-29,35.136,35.979,34.88,35.088,10046398,0
2000-10-02,35.088,35.136,34.244,34.587,5205398,0
2000-10-03,34.587,34.797,33.316,34.587,10787402,0
2000-10-04,34.458,35.85,34.415,35.22,9603622,0
2000-10-05,35.302,37.083,35.302,36.15,9795816,0
2000-10-06,36.273,36.444,34.756,35.136,10248596,0
2000-10-09,35.136,35.513,34.326,35.259,5369808,0
2000-10-10,35.178,36.653,35.178,35.387,9991549,0
2000-10-11,34.84,34.967,33.483,34.326,13362455,0
2000-10-12,34.587,34.587,32.854,33.191,11359878,0
2000-10-13,32.683,34.497,32.552,34.497,8770563,0
2000-10-16,34.497,34.497,33.654,34.035,5632002,0
2000-10-17,33.316,33.354,31.248,31.709,33042624,0
2000-10-18,30.986,31.918,30.106,30.276,22157426,0
2000-10-19,31.329,32.723,30.777,32.219,19436647,0
2000-10-20,32.129,34.164,31.286,34.164,34250221,0
2000-10-23,34.244,35.35,34.164,34.84,11887506,0
2000-10-24,34.326,37.163,34.117,36.742,22246980,0
2000-10-25,36.742,37.163,35.259,37.034,16482342,0
2000-10-26,36.953,37.417,35.178,36.953,16990264,0
2000-10-27,37.201,37.625,36.653,37.034,9623181,0
2000-10-30,37.034,37.672,37.034,37.455,7312526,0
2000-10-31,37.373,38.726,37.336,38.345,11638693,0
2000-11-01,38.559,39.188,38.478,38.98,10276537,0
2000-11-02,39.236,39.317,37.964,38.308,9351424,0
2000-11-03,38.559,38.726,38.054,38.427,6864452,0
2000-11-06,38.427,39.025,38.389,38.895,6945772,0
2000-11-07,37.964,38.939,37.964,38.855,5319513,0
2000-11-08,38.768,38.895,38.216,38.216,5861403,0
2000-11-09,38.216,38.216,37.246,37.964,7157386,0
2000-11-10,37.884,38.004,36.61,36.653,6911074,0
2000-11-13,35.85,36.653,35.302,35.812,9132753,0
2000-11-14,34.164,36.401,33.996,35.891,38580209,0
2000-11-15,35.94,37.455,35.891,36.702,14807992,0
2000-11-16,37.163,37.754,36.782,37.417,8027352,0
2000-11-17,37.625,38.855,37.034,38.81,13518922,0
2000-11-20,39.188,39.659,37.417,37.545,14989453,0
2000-11-21,38.138,38.177,37.336,37.502,8869086,0
2000-11-22,37.672,37.719,36.575,37.292,7129150,0
2000-11-24,37.373,38.216,37.336,37.926,3368258,0
2000-11-27,38.216,38.478,37.545,37.964,6574023,0
2000-11-28,37.884,38.004,37.373,37.625,8292344,0
2000-11-29,37.797,37.926,36.702,36.864,7247676,0
2000-11-30,36.444,36.742,34.967,35.682,10771667,0
2000-12-01,36.193,36.912,36.11,36.742,8329990,0
2000-12-04,36.82,37.336,36.702,37.163,7561634,0
2000-12-05,37.884,39.317,37.754,39.15,14311095,0
2000-12-06,39.188,39.659,38.855,38.895,13746260,0
2000-12-07,38.895,38.895,38.138,38.389,7637513,0
2000-12-08,38.559,39.107,38.216,38.559,9592886,0
2000-12-11,38.559,39.531,38.478,39.15,9060402,0
2000-12-12,39.188,39.83,38.895,39.025,8919968,0
2000-12-13,39.531,39.531,38.308,38.726,9133050,0
2000-12-14,38.646,38.726,37.672,37.834,8694978,0
2000-12-15,37.121,38.216,35.682,38.216,24865273,0
2000-12-18,38.216,38.263,36.359,36.702,12671303,0
2000-12-19,36.782,36.782,34.967,35.43,10004637,0
2000-12-20,33.781,34.164,33.525,33.825,18685348,0
2000-12-21,33.525,34.756,32.811,33.906,15568841,0
2000-12-22,34.164,35.682,34.076,35.602,7214144,0
2000-12-26,35.639,36.482,35.602,36.444,5785668,0
2000-12-27,36.229,37.417,35.891,37.246,9539653,0
2000-12-28,37.21,37.763,36.667,37.591,8979527,0
2000-12-29,37.893,38.312,37.3,37.55,9225398,0
2001-01-02,37.21,37.763,35.648,35.858,12013973,0
2001-01-03,35.858,38.564,35.105,38.228,20135295,0
2001-01-04,38.402,38.905,38.147,38.564,17268927,0
2001-01-05,38.564,38.564,37.26,37.893,11050922,0
2001-01-08,37.893,37.974,36.496,36.958,8117344,0
2001-01-09,37.129,37.847,37.088,37.51,7747071,0
2001-01-10,37.51,38.905,37.26,38.442,11902800,0
2001-01-11,38.905,39.626,38.735,39.453,12942759,0
2001-01-12,39.668,40.728,39.287,40.087,19868246,0
2001-01-16,40.516,40.768,39.964,40.344,13384803,0
2001-01-17,40.516,40.596,39.287,39.543,14015662,0
2001-01-18,40.259,41.652,39.877,41.53,20301464,0
2001-01-19,41.782,41.869,40.638,41.359,12043824,0
2001-01-22,41.359,41.701,40.259,41.02,12053677,0
2001-01-23,41.441,42.201,41.359,41.992,16090294,0
2001-01-24,41.948,42.201,41.318,42.031,13706120,0
2001-01-25,42.078,42.119,41.652,42.078,10344476,0
2001-01-26,41.948,42.584,41.359,42.031,10242271,0
2001-01-29,42.617,42.768,41.611,42.119,10443589,0
2001-01-30,42.119,42.627,41.706,42.492,8531155,0
2001-01-31,42.492,42.536,41.578,41.679,10324182,0
2001-02-01,41.679,41.725,40.678,41.243,8891293,0
2001-02-02,41.578,41.578,40.426,40.789,14508002,0
2001-02-05,41.243,41.948,41.211,41.53,9375247,0
2001-02-06,41.578,41.638,41.183,41.243,10749899,0
2001-02-07,40.259,40.604,40.155,40.53,30518594,0
2001-02-08,40.53,40.596,40.212,40.475,11319145,0
2001-02-09,40.459,40.467,39.719,40.028,13732440,0
2001-02-12,40.041,40.467,39.9,40.392,11950151,0
2001-02-13,40.563,40.871,40.182,40.389,13152313,0
2001-02-14,40.454,40.592,39.484,40.592,9787145,0
2001-02-15,40.592,40.841,39.946,40.76,8718358,0
2001-02-16,39.915,39.984,38.679,39.007,15733545,0
2001-02-20,39.007,39.687,38.228,38.971,14431240,0
2001-02-21,38.905,39.175,36.873,37.21,15322823,0
2001-02-22,37.219,37.545,35.812,37.21,19534285,0
2001-02-23,37.21,37.55,35.186,36.391,16084268,0
2001-02-26,37.117,37.893,36.436,37.403,12420138,0
2001-02-27,38.128,38.128,36.063,36.676,11488551,0
2001-02-28,36.676,37.21,36.273,36.979,16740420,0
2001-03-01,36.912,37.537,36.707,36.946,11364290,0
2001-03-02,36.3,37.108,35.558,36.599,14205658,0
2001-03-05,36.599,36.599,35.625,35.85,10609168,0
2001-03-06,36.54,37.485,36.369,37.151,11336499,0
2001-03-07,37.279,38.503,37.151,38.044,11630165,0
2001-03-08,38.044,38.434,37.822,38.272,11711482,0
2001-03-09,38.026,38.026,35.799,36.15,12751297,0
2001-03-12,35.476,35.481,33.83,34.309,14158600,0
2001-03-13,31.467,31.687,29.804,31.687,76168844,0
2001-03-14,30.614,31.171,30.213,30.705,32022218,0
2001-03-15,31.296,31.772,30.818,31.666,26899318,0
2001-03-16,31.635,31.635,30.11,30.281,26991367,0
2001-03-19,30.444,30.777,29.91,30.719,19075479,0
2001-03-20,31.125,31.635,30.143,30.249,16703660,0
2001-03-21,30.11,30.542,29.703,30.106,17698029,0
2001-03-22,30.143,30.348,28.507,29.739,25852584,0
2001-03-23,30.08,30.836,30.011,30.755,19068130,0
2001-03-26,30.923,30.936,29.804,30.227,14889753,0
2001-03-27,30.444,30.519,29.943,30.511,21838322,0
2001-03-28,29.565,29.565,28.623,29.206,22420067,0
2001-03-29,29.103,29.168,28.025,28.526,26386833,0
2001-03-30,28.936,29.437,28.479,29.261,23903830,0
2001-04-02,29.343,30.427,29.138,29.218,16906149,0
2001-04-03,29.218,29.301,27.773,28.248,16808211,0
2001-04-04,28.084,28.803,27.175,28.426,19718988,0
2001-04-05,29.103,30.011,29.042,29.943,15737364,0
2001-04-06,29.943,29.943,28.767,29.206,10789753,0
2001-04-09,29.879,30.461,29.343,30.028,11956768,0
2001-04-10,30.961,31.644,30.831,31.644,22359035,0
2001-04-11,32.487,32.487,30.806,30.994,15996622,0
2001-04-12,30.994,32.117,30.461,31.91,15416937,0
2001-04-16,31.91,31.946,31.069,31.333,9354508,0
2001-04-17,30.961,31.316,30.427,31.235,19540022,0
2001-04-18,32.467,34.493,32.367,33.64,40306475,0
2001-04-19,33.811,34.859,33.675,34.859,20354555,0
2001-04-20,34.787,35.199,34.244,35.096,14973717,0
2001-04-23,34.552,34.691,34.076,34.574,10441235,0
2001-04-24,34.995,35.232,34.291,34.621,10847837,0
2001-04-25,34.587,35.533,34.219,35.203,13269368,0
2001-04-26,35.232,36.518,35.232,36.046,17419513,0
2001-04-27,36.716,36.716,35.803,36.394,12048382,0
2001-04-30,37.053,37.053,35.708,36.123,16775419,0
2001-05-01,36.209,36.382,35.567,35.7,11976916,0
2001-05-02,36.042,36.042,34.756,35.518,14243158,0
2001-05-03,35.518,35.518,34.787,35.008,8914231,0
2001-05-04,34.451,35.021,34.287,34.891,12990113,0
2001-05-07,34.891,35.131,34.691,34.981,9243488,0
2001-05-08,35.096,35.871,34.899,35.721,10174481,0
2001-05-09,35.73,36.415,35.302,35.63,9219514,0
2001-05-10,36.277,36.277,35.803,36.046,8140882,0
2001-05-11,36.053,36.197,34.891,35.074,9333038,0
2001-05-14,35.199,36.046,35.105,35.904,6516526,0
2001-05-15,36.209,36.716,36.042,36.653,11092391,0
2001-05-16,36.653,37.906,36.462,37.7,14353154,0
2001-05-17,38.237,39.347,38.216,38.76,17573915,0
2001-05-18,38.909,39.591,38.712,39.188,9756706,0
2001-05-21,39.565,40.046,39.094,39.928,14926954,0
2001-05-22,39.928,40.134,39.531,39.732,12235288,0
2001-05-23,39.728,39.728,39.15,39.236,10281538,0
2001-05-24,39.236,39.877,39.12,39.74,8651895,0
2001-05-25,39.753,39.753,38.41,38.41,7031361,0
2001-05-29,38.952,38.993,38.559,38.578,7369436,0
2001-05-30,37.735,38.194,37.66,38.111,15922946,0
2001-05-31,38.41,39.359,38.367,38.882,15790752,0
2001-06-01,38.237,38.739,37.744,38.251,41594806,0
2001-06-04,38.507,38.542,38.115,38.259,12390281,0
2001-06-05,38.263,38.747,38.263,38.41,14682844,0
2001-06-06,38.578,38.993,38.272,38.321,15648691,0
2001-06-07,38.573,38.76,37.719,38.008,14165363,0
2001-06-08,37.568,38.004,37.233,37.8,9519212,0
2001-06-11,37.634,37.906,37.238,37.55,8205873,0
2001-06-12,37.7,38.272,37.271,38.138,13332456,0
2001-06-13,38.138,38.434,37.94,38.076,7756920,0
2001-06-14,38.04,38.04,37.428,37.572,10347563,0
2001-06-15,37.58,37.808,37.224,37.545,15390325,0
2001-06-18,37.55,37.94,37.053,37.053,11442818,0
2001-06-19,37.462,37.537,36.415,36.644,14045812,0
2001-06-20,36.644,36.707,34.891,35.846,20067944,0
2001-06-21,36.01,37.187,35.871,36.815,25220110,0
2001-06-22,36.851,36.851,35.652,36.077,11948096,0
2001-06-25,36.415,36.449,35.567,35.858,7107092,0
2001-06-26,35.94,37.088,35.481,36.61,14754170,0
2001-06-27,36.716,36.775,36.184,36.51,15443112,0
2001-06-28,36.209,36.68,35.94,36.587,16800127,0
2001-06-29,36.587,37.048,35.871,36.891,14940193,0
2001-07-02,37.224,37.428,36.716,36.953,12946877,0
2001-07-03,37.36,37.386,36.933,37.21,5288189,0
2001-07-05,36.851,37.26,36.815,37,6767837,0
2001-07-06,36.554,36.689,35.652,36.077,11335466,0
2001-07-09,36.077,36.605,36.077,36.482,9958459,0
2001-07-10,36.482,36.887,35.904,36.046,9603768,0
2001-07-11,35.533,35.538,33.505,34.178,50471687,0
2001-07-12,34.845,35.131,34.519,34.756,17647444,0
2001-07-13,34.859,35.03,34.509,34.891,12625862,0
2001-07-16,34.958,35.083,33.683,33.839,12600275,0
2001-07-17,34.01,36.03,33.83,35.871,23725017,0
2001-07-18,35.361,35.904,35.203,35.871,18857259,0
2001-07-19,36.312,36.815,35.94,35.974,14962984,0
2001-07-20,35.979,36.526,35.917,36.197,9154077,0
2001-07-23,36.197,36.415,35.538,35.607,8232054,0
2001-07-24,35.533,35.533,34.381,34.519,14782399,0
2001-07-25,34.527,35.153,34.381,34.921,11876478,0
2001-07-26,34.921,35.284,34.377,35.259,9112025,0
2001-07-27,35.259,36.377,34.823,36.265,16452486,0
2001-07-30,36.265,36.265,35.435,35.748,12582041,0
2001-07-31,35.803,36.312,35.687,36.01,16511453,0
2001-08-01,35.94,36.277,35.743,36.046,13574357,0
2001-08-02,36.277,36.716,35.607,35.721,13385539,0
2001-08-03,35.131,36.077,35.03,36.067,13400394,0
2001-08-06,36.067,36.146,35.533,35.871,6519618,0
2001-08-07,36.18,36.472,35.858,35.979,9061287,0
2001-08-08,36.146,36.382,35.417,35.871,10574909,0
2001-08-09,35.94,36.209,35.499,36.123,8766741,0
2001-08-10,36.123,36.554,35.7,36.394,7958534,0
2001-08-13,36.415,36.644,36.123,36.277,6321827,0
2001-08-14,36.518,36.545,35.639,35.7,8993205,0
2001-08-15,35.974,36.033,35.58,35.721,5726556,0
2001-08-16,35.455,35.768,35.211,35.764,7500609,0
2001-08-17,35.567,35.735,35.266,35.639,7363997,0
2001-08-20,35.639,35.735,35.399,35.7,6469178,0
2001-08-21,35.7,36.277,35.443,35.476,8264404,0
2001-08-22,35.63,35.803,35.361,35.594,6693870,0
2001-08-23,35.499,35.594,35.105,35.279,9835229,0
2001-08-24,35.602,36.205,35.337,36.146,11778980,0
2001-08-27,36.449,36.462,36.042,36.287,6438441,0
2001-08-28,36.346,36.346,35.463,35.571,7974120,0
2001-08-29,35.7,35.904,35.395,35.43,7907947,0
2001-08-30,35.533,35.974,34.958,35.096,10702551,0
2001-08-31,35.03,35.617,34.891,35.165,8291166,0
2001-09-04,34.859,35.329,34.112,34.164,14630792,0
2001-09-05,33.92,34.164,32.83,33.839,30634027,0
2001-09-06,33.333,33.711,32.692,32.741,15828980,0
2001-09-07,32.741,33.03,31.479,31.525,24944973,0
2001-09-10,31.471,32.552,31.329,32.295,16173969,0
2001-09-17,30.461,31.525,30.392,30.524,24898654,0
2001-09-18,30.623,31.471,29.946,30.289,19690754,0
2001-09-19,30.427,31.133,28.709,29.608,28773367,0
2001-09-20,28.628,29.168,27.555,27.751,37086885,0
2001-09-21,26.57,28.595,26.561,27.615,30573300,0
2001-09-24,29.103,29.505,28.426,29.266,26542122,0
2001-09-25,29.608,29.975,29.248,29.93,20705864,0
2001-09-26,30.289,30.302,29.266,29.901,17848170,0
2001-09-27,30.126,30.397,29.445,30.294,14846370,0
2001-09-28,30.533,31.121,30.361,30.806,19298120,0
2001-10-01,30.81,30.81,30.26,30.705,9629942,0
2001-10-02,30.568,31.121,30.533,31.111,10321095,0
2001-10-03,30.973,31.687,30.777,31.631,15373114,0
2001-10-04,31.797,32.635,31.749,32.124,19819568,0
2001-10-05,32.159,32.159,31.399,32.112,13055553,0
2001-10-08,31.819,31.918,31.043,31.534,8465279,0
2001-10-09,31.65,31.779,31.387,31.512,7223115,0
2001-10-10,31.416,32.295,31.341,31.731,17058791,0
2001-10-11,32.091,32.588,32.091,32.565,15140188,0
2001-10-12,32.67,32.67,31.65,32.416,11657958,0
2001-10-15,32.416,32.858,31.954,32.83,8805711,0
2001-10-16,33.102,33.166,32.552,32.901,10314917,0
2001-10-17,33.135,33.216,32.565,32.704,12343371,0
2001-10-18,32.704,33.445,32.627,33.329,18870634,0
2001-10-19,33.329,33.329,32.737,33.002,16298376,0
2001-10-22,32.83,33.501,32.737,33.349,10961508,0
2001-10-23,33.749,33.781,32.957,33.186,12918059,0
2001-10-24,33.275,33.846,33.239,33.715,14271393,0
2001-10-25,33.547,34.187,33.239,34.01,12407929,0
2001-10-26,34.01,34.505,33.85,34.193,11489872,0
2001-10-29,33.885,34.043,33.513,33.58,9094523,0
2001-10-30,33.445,33.449,32.704,32.913,13039673,0
2001-10-31,33.169,33.711,33.043,33.27,11385322,0
2001-11-01,33.547,33.928,33.225,33.85,10912396,0
2001-11-02,34.193,35.136,33.85,34.936,16603517,0
2001-11-05,34.936,35.571,34.936,35.246,16301167,0
2001-11-06,35.246,35.468,34.625,35.408,12982764,0
2001-11-07,35.374,36.423,35.25,35.931,15724281,0
2001-11-08,36.444,36.829,36.15,36.605,20058387,0
2001-11-09,36.526,36.958,36.218,36.9,14791665,0
2001-11-12,36.491,36.967,35.884,36.967,12607187,0
2001-11-13,37.442,37.672,37.143,37.612,14669905,0
2001-11-14,37.776,38.559,37.776,38.321,19522523,0
2001-11-15,37.949,39.236,37.766,38.966,41778915,0
2001-11-16,39.002,39.196,38.152,38.619,22398011,0
2001-11-19,39.163,39.484,38.887,39.27,19290622,0
2001-11-20,39.278,39.278,38.726,38.805,12262348,0
2001-11-21,38.76,39.188,38.529,38.905,10472117,0
2001-11-23,38.905,39.5,38.905,39.267,3528987,0
2001-11-26,39.673,40.053,39.531,39.984,14140954,0
2001-11-27,39.979,40.592,39.659,40.217,21417016,0
2001-11-28,39.911,39.937,39.467,39.51,13289074,0
2001-11-29,39.51,39.638,39.137,39.333,11710754,0
2001-11-30,39.403,39.946,39.201,39.81,11931326,0
2001-12-03,39.467,39.706,39.002,39.232,11010337,0
2001-12-04,39.706,39.81,39.27,39.719,13658179,0
2001-12-05,39.911,40.688,39.866,40.459,15633693,0
2001-12-06,40.489,40.583,39.877,40.079,12480280,0
2001-12-07,40.074,40.53,39.333,39.835,11347085,0
2001-12-10,39.232,39.314,38.228,38.55,15356349,0
2001-12-11,38.524,38.862,38.089,38.242,10983277,0
2001-12-12,38.242,38.685,37.686,37.88,10765638,0
2001-12-13,37.238,37.373,36.218,37.138,24559107,0
2001-12-14,37.238,37.709,36.631,37.305,9874784,0
2001-12-17,37.58,37.776,37.305,37.776,10253746,0
2001-12-18,37.915,38.251,37.696,37.906,12762918,0
2001-12-19,37.843,38.726,37.672,38.726,12354551,0
2001-12-20,38.76,39.06,38.559,38.862,13613181,0
2001-12-21,38.931,39.766,38.659,39.403,23211806,0
2001-12-24,39.267,39.74,39.103,39.317,4607033,0
2001-12-26,39.317,39.993,39.291,39.83,8155146,0
2001-12-27,39.979,40.114,39.638,39.788,8520275,0
2001-12-28,39.813,40.361,39.646,40.217,9616123,0
2001-12-31,40.191,40.489,39.83,39.882,9536124,0
2002-01-02,39.813,39.822,37.719,38.768,31917364,0
2002-01-03,38.698,38.726,36.394,37.233,49846272,0
2002-01-04,37.246,37.651,36.737,36.938,27308712,0
2002-01-07,37.381,37.843,36.693,36.82,24110595,0
2002-01-08,36.908,37.369,36.737,37.005,14856224,0
2002-01-09,37.005,37.515,36.667,36.702,15275176,0
2002-01-10,36.771,37.381,36.707,37.187,12515719,0
2002-01-11,37.187,37.21,34.031,34.031,30595648,0
2002-01-14,35.518,36.229,35.25,35.481,38205225,0
2002-01-15,33.12,33.525,31.412,32.474,101286447,0
2002-01-16,32.474,32.639,31.516,31.631,37137613,0
2002-01-17,31.893,32.355,29.796,30.519,64609705,0
2002-01-18,30.268,31.499,28.119,31.458,118008199,0
2002-01-22,34.875,35.585,32.017,32.198,91568425,0
2002-01-23,32.268,32.844,29.417,30.542,87950476,0
2002-01-24,30.636,30.636,28.438,30.047,76852202,0
2002-01-25,29.992,31.121,29.83,30.474,53215418,0
2002-01-28,29.796,30.405,28.406,28.438,57128509,0
2002-01-29,27.564,27.569,21.673,22.79,250435581,0
2002-01-30,20.046,24.235,18.607,23.599,274941157,0
2002-01-31,24.515,25.39,23.232,23.801,95378294,0
2002-02-05,18.286,19.3,14.901,15.641,102053340,0
2002-02-06,17.332,19.069,16.592,17.553,171346410,0
2002-02-07,18.458,20.243,17.944,18.993,95321672,0
2002-02-08,20.31,20.991,19.441,20.232,72392952,0
2002-02-11,20.654,21.603,20.232,21.536,47340041,0
2002-02-12,21.095,21.278,20.415,20.654,42355518,0
2002-02-13,20.855,21.162,19.03,19.571,62699630,0
2002-02-14,18.972,19.332,17.516,18.114,69883193,0
2002-02-15,17.607,18.953,17.402,18.89,48987628,0
2002-02-19,18.621,19.2,18.355,19.03,29268346,0
2002-02-20,19.341,19.896,18.554,19.468,29150406,0
2002-02-21,19.481,19.824,18.958,18.958,20064120,0
2002-02-22,18.89,19.3,17.607,18.621,29116443,0
2002-02-25,19.368,20.02,19.03,19.977,23877215,0
2002-02-26,20.243,20.48,19.463,20.243,33951262,0
2002-02-27,20.396,20.552,19.776,20.347,31329592,0
2002-02-28,20.347,20.566,19.661,19.708,24179560,0
2002-03-01,19.81,20.517,19.81,20.517,21619654,0
2002-03-04,20.585,22.905,20.585,22.44,44987036,0
2002-03-05,21.831,22.378,21.317,21.813,35790754,0
2002-03-06,22.181,23.27,22.147,23.033,35856193,0
2002-03-07,23.625,23.634,22.755,22.849,25726709,0
2002-03-08,23.367,23.801,23.2,23.625,23943097,0
2002-03-11,23.698,24.261,23.464,24.122,17632150,0
2002-03-12,23.698,24.03,23.441,23.698,18004490,0
2002-03-13,23.698,23.801,23.024,23.454,12686744,0
2002-03-14,23.634,23.664,22.931,23.186,15547084,0
2002-03-15,23.186,23.2,22.11,22.625,22148457,0
2002-03-18,22.686,23.252,22.356,22.854,20706599,0
2002-03-19,22.686,23.45,22.547,23.367,22484627,0
2002-03-20,23.367,23.766,23.024,23.222,19976774,0
2002-03-21,23.06,23.12,22.007,22.583,20550430,0
2002-03-22,22.62,23.2,22.457,22.854,14761671,0
2002-03-25,22.686,22.958,21.882,21.895,15423406,0
2002-03-26,22.007,22.3,20.991,21.673,22969018,0
2002-03-27,21.715,22.19,21.581,22.123,15626636,0
2002-03-28,22.19,22.422,21.846,21.895,11416939,0
2002-04-01,21.681,21.698,21.271,21.486,12043238,0
2002-04-02,20.829,22.324,20.816,21.545,21894496,0
2002-04-03,21.577,21.8,20.855,21.103,13388922,0
2002-04-04,21.236,21.846,21.103,21.846,14711815,0
2002-04-05,21.917,22.089,21.405,21.545,11139448,0
2002-04-08,21.477,21.647,21.201,21.454,11935890,0
2002-04-09,21.612,21.612,20.93,21.167,10889158,0
2002-04-10,21,21.283,20.898,21.196,15191359,0
2002-04-11,20.668,21.069,19.511,19.683,31580761,0
2002-04-12,20.158,20.898,19.977,20.727,19186507,0
2002-04-15,20.76,20.965,19.996,20.286,13934197,0
2002-04-16,20.36,20.53,20.054,20.435,18433738,0
2002-04-17,20.607,20.864,20.259,20.829,14145806,0
2002-04-18,20.93,21.201,20.396,21.103,12566454,0
2002-04-19,21.304,21.304,20.087,20.251,24247500,0
2002-04-22,19.987,20.054,18.953,19.002,28492343,0
2002-04-23,19.168,19.332,17.548,18.08,38496688,0
2002-04-24,17.341,18.257,16.9,17.548,45947737,0
2002-04-25,15.274,15.362,13.878,14.059,162882895,0
2002-04-26,14.05,14.772,12.383,13.478,141578373,0
2002-04-29,13.281,13.433,11.18,11.518,146718043,0
2002-04-30,11.518,12.906,10.328,12.498,133226465,0
2002-05-01,12.743,13.701,12.269,13.576,74801397,0
2002-05-02,13.562,14.394,13.417,14.329,54365958,0
2002-05-03,14.429,15.179,14.064,14.67,44403529,0
2002-05-06,14.507,14.566,12.711,13.111,46047295,0
2002-05-07,13.214,13.377,12.371,12.941,32759687,0
2002-05-08,14.059,14.059,13.172,13.443,33805827,0
2002-05-09,13.355,13.443,12.669,12.752,21048939,0
2002-05-10,12.752,13.032,12.062,12.466,23049161,0
2002-05-13,12.498,12.652,11.99,12.395,19074307,0
2002-05-14,12.669,13.18,12.477,12.941,24341613,0
2002-05-15,12.804,13.514,12.628,13.158,35263423,0
2002-05-16,13.18,14.259,13.18,13.929,36211917,0
2002-05-17,14.329,15.027,14.233,14.737,36587339,0
2002-05-20,15.274,15.907,15.157,15.782,32959389,0
2002-05-21,16.291,16.541,14.566,15.144,39194014,0
2002-05-22,14.939,15.736,14.832,15.662,21429657,0
2002-05-23,15.713,16.588,15.444,16.51,26425066,0
2002-05-24,16.258,17.548,15.919,16.057,52368094,0
2002-05-28,15.954,15.963,14.948,15.041,23055047,0
2002-05-29,14.974,15.006,14.315,14.315,19131802,0
2002-05-30,14.143,15.235,14.023,14.566,27965309,0
2002-05-31,14.772,15.032,14.706,14.87,16890412,0
2002-06-03,12.738,12.738,10.57,10.873,187110107,0
2002-06-04,11.215,11.381,10.57,11.363,95917976,0
2002-06-05,11.518,12.023,11.459,11.715,53323349,0
2002-06-06,11.313,11.715,9.758,9.888,98776401,0
2002-06-07,6.836,8.5009,6.3994,6.8404,293911366,0
2002-06-10,7.247,7.9619,6.9773,7.7263,112272243,0
2002-06-11,7.3154,7.6237,7.1141,7.4867,86250529,0
2002-06-12,7.3841,7.4525,5.5905,6.8746,189423392,0
2002-06-13,8.7452,9.4843,8.4325,9.3489,125313074,0
2002-06-14,8.6553,9.99,8.4667,9.0777,79254322,0
2002-06-17,9.3803,9.758,9.1877,9.546,38691236,0
2002-06-18,9.4933,10.227,9.4933,10.024,47511652,0
2002-06-19,9.758,10.604,9.695,10.499,44537055,0
2002-06-20,10.636,11.079,10.093,10.398,60687639,0
2002-06-21,10.261,10.57,9.1527,9.2798,57021891,0
2002-06-24,9.1824,10.124,9.1478,9.691,51908549,0
2002-06-25,10.093,10.093,8.8599,9.1824,33467456,0
2002-06-26,7.9918,8.7665,7.5763,8.1073,80506773,0
2002-06-27,8.4797,8.6851,7.8676,8.3643,43312394,0
2002-06-28,8.2057,9.798,8.0775,9.1614,67805033,0
2002-07-01,9.798,10.106,9.1478,9.3218,56557791,0
2002-07-02,8.9551,9.4933,8.24,8.5826,65867309,0
2002-07-03,8.5695,9.116,7.799,8.5866,56320154,0
2002-07-05,8.801,9.1738,8.7922,9.0904,16625720,0
2002-07-08,9.116,9.567,8.8819,9.019,30441249,0
2002-07-09,8.986,9.3921,8.9166,9.3921,27369149,0
2002-07-10,9.4933,9.528,8.698,8.814,42470215,0
2002-07-11,8.8486,9.902,8.6168,9.902,34396692,0
2002-07-12,9.661,9.832,9.2323,9.3091,30716825,0
2002-07-15,9.0816,9.934,9.0777,9.819,44847482,0
2002-07-16,8.6851,9.1478,8.4583,8.6897,51046085,0
2002-07-17,8.9511,9.0451,6.6091,8.1244,101186902,0
2002-07-18,8.1244,8.4455,7.7434,8.0859,34673740,0
2002-07-19,7.9918,8.7194,7.7052,8.4711,54641985,0
2002-07-22,8.3429,8.6767,7.9704,8.0389,30105522,0
2002-07-23,7.9019,8.3171,7.187,7.2213,45629513,0
2002-07-24,6.7461,7.8549,6.3053,6.7804,54343459,0
2002-07-25,6.7461,6.7461,4.7342,5.5946,211113484,0
2002-07-26,7.4609,8.24,7.1185,8.1588,114599355,0
2002-07-29,8.5826,9.019,8.39,8.5613,39417391,0
2002-07-30,8.4928,9.397,8.2057,9.3218,38965345,0
2002-07-31,9.3218,9.3218,8.6168,8.6851,30603148,0
2002-08-01,8.6168,8.986,8.4113,8.6897,30353603,0
2002-08-02,8.6897,9.0489,8.3855,9.0489,30012732,0
2002-08-05,9.2548,9.3352,8.4928,8.5397,26723584,0
2002-08-06,8.7194,8.9551,8.6382,8.6553,27414881,0
2002-08-07,8.7194,8.801,7.9493,8.283,31775607,0
2002-08-08,8.2742,8.5397,8.0175,8.2057,26372271,0
2002-08-09,8.0389,8.2957,7.9019,8.2957,15096068,0
2002-08-12,8.1415,8.711,8.1073,8.6082,15413557,0
2002-08-13,8.4882,8.7581,8.3514,8.424,20567043,0
2002-08-14,8.424,8.7581,8.1588,8.7535,17093493,0
2002-08-15,8.7535,9.116,8.4711,8.9899,29960967,0
2002-08-16,8.9073,9.2548,8.7535,9.019,18608732,0
2002-08-19,9.2205,10.2,9.0451,9.832,44062075,0
2002-08-20,9.832,10.512,9.763,10.41,32893507,0
2002-08-21,10.697,11.355,10.596,11.332,47523854,0
2002-08-22,11.332,12.036,11.206,11.332,42998729,0
2002-08-23,11.057,11.448,10.758,11.065,29109090,0
2002-08-26,11.265,11.453,11.052,11.185,26912403,0
2002-08-27,11.493,11.758,11.166,11.513,27806635,0
2002-08-28,11.228,11.376,10.172,10.792,32616163,0
2002-08-29,10.512,10.753,10.387,10.616,22189929,0
2002-08-30,10.616,11.145,10.41,10.639,16911590,0
2002-09-03,10.272,10.616,10.002,10.574,24847918,0
2002-09-04,10.596,10.846,10.237,10.499,19497378,0
2002-09-05,10.241,10.521,10.172,10.341,14948721,0
2002-09-06,10.521,10.649,10.106,10.272,19654138,0
2002-09-09,10.172,10.525,10.11,10.512,16855266,0
2002-09-10,10.549,10.894,10.172,10.788,16373221,0
2002-09-11,11.057,12.098,11.057,12.071,42151405,0
2002-09-12,12.477,12.547,12.014,12.512,44184127,0
2002-09-13,11.831,11.831,11.431,11.448,29760092,0
2002-09-16,11.265,11.426,10.839,11.22,23883394,0
2002-09-17,11.228,11.453,10.662,11.453,30866519,0
2002-09-18,11.193,11.302,10.788,10.8,23439297,0
2002-09-19,10.512,11.404,10.257,10.373,23611936,0
2002-09-20,10.512,10.512,9.914,10.146,26526979,0
2002-09-23,9.4933,9.832,9.3577,9.4933,26886963,0
2002-09-24,9.2205,9.546,9.002,9.2156,27194013,0
2002-09-25,9.956,10.257,9.3302,10.172,41736420,0
2002-09-26,10.272,10.512,9.841,10.328,29632308,0
2002-09-27,10.177,10.223,9.776,9.793,14694170,0
2002-09-30,9.1651,9.91,8.7799,9.567,37097179,0
2002-10-01,9.567,9.807,9.2323,9.615,18720199,0
2002-10-02,9.636,9.75,9.0451,9.1344,21266430,0
2002-10-03,9.1383,9.528,9.0451,9.1383,18823576,0
2002-10-04,9.1962,9.3302,8.6423,8.8599,17349219,0
2002-10-07,8.7581,8.9511,8.176,8.24,22930344,0
2002-10-08,8.3171,8.9073,8.0775,8.801,27481057,0
2002-10-09,8.6897,8.6897,8.3171,8.3514,20120593,0
2002-10-10,8.3514,8.801,8.1244,8.7581,17963018,0
2002-10-11,9.1651,9.4615,9.0987,9.2548,19190333,0
2002-10-14,8.8951,9.116,8.6767,8.7712,16846886,0
2002-10-15,9.0329,9.2964,8.2143,8.6382,56312948,0
2002-10-16,8.6382,9.0329,8.4711,8.7363,20645864,0
2002-10-17,8.8599,8.9973,8.1458,8.3855,26356390,0
2002-10-18,8.2143,8.5397,8.1545,8.4882,20865414,0
2002-10-21,8.4325,8.9973,8.3855,8.8728,23484438,0
2002-10-22,8.6897,9.2964,8.6296,9.116,19022832,0
2002-10-23,9.0707,9.4982,9.0329,9.4615,17868905,0
2002-10-24,9.841,10.792,9.819,10.512,49504371,0
2002-10-25,10.213,10.491,10.016,10.452,23836194,0
2002-10-28,10.723,10.723,9.738,9.994,23579579,0
2002-10-29,9.807,10.043,9.704,9.91,17508483,0
2002-10-30,9.738,10.156,9.732,9.876,15548995,0
2002-10-31,9.876,10.077,9.746,9.811,9886991,0
2002-11-01,9.713,9.923,9.636,9.862,13561418,0
2002-11-04,10.11,10.487,10.106,10.328,21574362,0
2002-11-05,10.11,10.478,10.11,10.363,11810599,0
2002-11-06,10.419,10.997,10.391,10.8,23885747,0
2002-11-07,10.758,10.929,10.44,10.521,16699535,0
2002-11-08,10.557,10.684,10.119,10.502,12166176,0
2002-11-11,10.387,10.443,9.978,10.043,11401201,0
2002-11-12,10.177,10.281,9.944,10.177,14221097,0
2002-11-13,10.096,10.653,10.016,10.19,17254223,0
2002-11-14,10.35,10.512,10.306,10.452,10463147,0
2002-11-15,10.11,10.487,10.077,10.419,15020923,0
2002-11-18,10.521,10.937,10.419,10.886,17221432,0
2002-11-19,10.827,11.404,10.788,11.233,21400103,0
2002-11-20,11.166,11.453,10.963,11.132,18682997,0
2002-11-21,10.732,12.098,10.649,11.935,50367283,0
2002-11-22,11.601,11.826,11.332,11.473,27742517,0
2002-11-25,11.538,11.538,10.963,11.332,25414663,0
2002-11-26,11.712,11.948,11.473,11.597,26277717,0
2002-11-27,11.746,12.224,11.678,11.98,24024858,0
2002-11-29,12.207,12.66,11.98,12.048,11217383,0
2002-12-02,12.56,12.697,11.944,12.027,23661933,0
2002-12-03,12.027,12.186,11.703,11.749,13716265,0
2002-12-04,11.473,12.048,11.39,11.574,18902252,0
2002-12-05,11.579,11.579,11.228,11.473,16510133,0
2002-12-06,11.22,11.459,11.198,11.332,11021369,0
2002-12-09,11.198,11.332,10.997,11.023,13724794,0
2002-12-10,11.031,11.666,11.031,11.648,13206285,0
2002-12-11,11.648,11.648,11.381,11.538,12696595,0
2002-12-12,11.574,11.749,11.459,11.634,11344146,0
2002-12-13,11.346,11.473,10.965,11.052,16358376,0
2002-12-16,11.166,11.648,11.158,11.63,16763951,0
2002-12-17,11.538,11.793,11.327,11.44,11600459,0
2002-12-18,11.269,11.61,11.269,11.526,14501530,0
2002-12-19,11.332,11.597,11.265,11.346,12500282,0
2002-12-20,11.198,11.44,10.827,10.873,31513556,0
2002-12-23,10.86,11.132,10.697,11.018,19258117,0
2002-12-24,10.792,10.954,10.792,10.85,6607112,0
2002-12-26,10.85,10.963,10.653,10.71,10452263,0
2002-12-27,10.487,10.688,10.213,10.294,17960962,0
2002-12-30,10.291,10.57,10.223,10.423,20431896,0
2002-12-31,11.346,11.843,11.242,11.601,59647826,0
2003-01-02,11.749,11.817,11.448,11.715,26436094,0
2003-01-03,11.715,11.878,11.601,11.782,16338967,0
2003-01-06,11.547,11.749,11.193,11.228,39701205,0
2003-01-07,11.036,11.957,10.984,11.723,158555987,0
2003-01-08,11.961,11.968,11.448,11.482,104689125,0
2003-01-09,11.63,11.886,11.485,11.723,65419966,0
2003-01-10,11.723,11.886,11.547,11.712,44403974,0
2003-01-13,11.786,11.886,11.562,11.782,23177828,0
2003-01-14,11.782,12.058,11.723,12.048,34491832,0
2003-01-15,12.094,12.296,11.886,12.156,57059977,0
2003-01-16,12.19,12.457,12.172,12.363,54152438,0
2003-01-17,12.296,12.296,12.027,12.142,29855822,0
2003-01-21,12.023,12.058,11.498,11.622,39991338,0
2003-01-22,11.341,11.482,10.827,11.206,49306732,0
2003-01-23,11.242,11.404,10.915,11.289,36181184,0
2003-01-24,11.206,11.233,10.894,10.997,25513484,0
2003-01-27,10.868,11.07,10.616,10.732,20391903,0
2003-01-28,10.827,10.997,10.732,10.989,16431458,0
2003-01-29,10.997,11.079,10.771,11.001,16602338,0
2003-01-30,11.07,11.113,10.732,10.744,16293083,0
2003-01-31,10.697,10.963,10.697,10.873,17271723,0
2003-02-03,10.989,11.023,10.805,10.902,11656928,0
2003-02-04,10.732,10.758,10.557,10.653,17621417,0
2003-02-05,10.732,10.86,10.539,10.596,16466019,0
2003-02-06,10.616,10.684,10.391,10.499,14115663,0
2003-02-07,10.539,10.616,10.272,10.407,12719539,0
2003-02-10,10.423,10.491,10.223,10.387,12982912,0
2003-02-11,10.291,10.456,10.223,10.261,12834384,0
2003-02-12,10.223,10.303,9.811,9.934,19673988,0
2003-02-13,9.934,9.99,9.601,9.832,28027658,0
2003-02-14,9.854,10.337,9.841,10.337,15704131,0
2003-02-18,10.491,10.604,10.391,10.562,10860780,0
2003-02-19,10.557,10.596,10.303,10.363,10374183,0
2003-02-20,10.325,10.391,10.043,10.172,14670054,0
2003-02-21,10.19,10.223,10.024,10.064,16554986,0
2003-02-24,9.785,9.956,9.4395,9.4843,39439592,0
2003-02-25,9.515,9.727,9.3352,9.695,16900265,0
2003-02-26,9.785,10.241,9.732,10.024,30963430,0
2003-02-27,10.124,10.306,10.024,10.223,18144189,0
2003-02-28,10.223,10.44,9.978,10.059,17894056,0
2003-03-03,10.223,10.303,10.029,10.077,13834053,0
2003-03-04,9.969,10.223,9.956,9.978,11237969,0
2003-03-05,9.956,10.052,9.695,9.854,12927904,0
2003-03-06,9.669,9.956,9.601,9.636,12153088,0
2003-03-07,9.597,9.902,9.4933,9.832,13825817,0
2003-03-10,9.776,9.807,9.515,9.532,13077906,0
2003-03-11,9.541,9.644,9.3091,9.3091,18210368,0
2003-03-12,9.3091,9.546,9.116,9.532,19660459,0
2003-03-13,9.0365,9.3091,8.2271,8.3514,131883727,0
2003-03-14,8.437,8.4583,7.6108,7.812,69423059,0
2003-03-17,7.7778,8.5953,7.7395,8.4667,45367170,0
2003-03-18,8.5613,8.7325,8.3643,8.5953,25607891,0
2003-03-19,8.6767,9.0232,8.5613,8.9511,30857846,0
2003-03-20,8.9037,9.1383,8.711,9.1027,24287349,0
2003-03-21,9.0987,9.344,8.7712,9.0232,28297794,0
2003-03-24,8.6639,8.7922,8.5826,8.6296,15785748,0
2003-03-25,8.6296,8.8522,8.5225,8.8179,22077727,0
2003-03-26,8.8179,8.9296,8.6851,8.8486,16863797,0
2003-03-27,8.7325,8.9205,8.711,8.8858,9412741,0
2003-03-28,8.8728,8.9899,8.8393,8.8858,12380724,0
2003-03-31,8.8049,8.8266,8.6767,8.7452,16067499,0
2003-04-01,8.8049,9.0365,8.7581,8.9765,18202573,0
2003-04-02,9.1123,9.3489,9.1027,9.1527,20697036,0
2003-04-03,9.2156,9.2798,9.1478,9.1478,21043497,0
2003-04-04,9.2156,9.2498,8.869,8.968,19076359,0
2003-04-07,9.2498,9.3218,9.116,9.2548,20307790,0
2003-04-08,9.2798,9.4485,9.0987,9.3803,15562079,0
2003-04-09,9.3489,9.532,9.1824,9.1824,11104449,0
2003-04-10,9.2098,9.3218,9.116,9.2421,15647365,0
2003-04-11,9.0451,9.2964,8.8393,8.9765,10986512,0
2003-04-14,8.9073,8.9333,8.7325,8.8819,19172976,0
2003-04-15,8.8049,9.2286,8.7712,9.2098,16217205,0
2003-04-16,9.2098,9.2098,8.9037,8.9205,13923168,0
2003-04-17,8.9205,9.1824,8.8266,9.1027,16964968,0
2003-04-21,9.0777,9.532,9.019,9.519,17535241,0
2003-04-22,9.4843,9.841,9.4177,9.763,23809569,0
2003-04-23,9.713,10.016,9.657,9.994,23962069,0
2003-04-24,9.99,10.133,9.881,10.029,17762881,0
2003-04-25,10.096,10.185,9.811,9.934,13245403,0
2003-04-28,9.994,10.281,9.956,10.227,18708728,0
2003-04-29,10.291,10.499,10.241,10.452,17267017,0
2003-04-30,10.064,10.779,9.793,10.608,80635887,0
2003-05-01,10.639,11.116,10.549,10.937,48054867,0
2003-05-02,10.984,11.526,10.963,11.413,32144860,0
2003-05-05,11.137,11.355,10.886,10.965,25744506,0
2003-05-06,10.965,11.269,10.881,11.22,21900816,0
2003-05-07,11.15,11.242,10.823,10.881,17860229,0
2003-05-08,10.779,10.881,10.539,10.697,21198936,0
2003-05-09,10.71,11.036,10.705,10.941,11964560,0
2003-05-12,10.86,11.001,10.792,10.941,11948828,0
2003-05-13,10.915,11.341,10.881,11.284,21324516,0
2003-05-14,11.404,11.459,11.18,11.332,12056618,0
2003-05-15,11.404,11.614,11.31,11.562,19882953,0
2003-05-16,11.459,11.682,11.426,11.485,13182458,0
2003-05-19,11.39,11.44,11.057,11.113,14421967,0
2003-05-20,11.15,11.215,10.788,10.949,12497634,0
2003-05-21,10.846,11.302,10.846,11.265,18943283,0
2003-05-22,11.22,11.703,11.193,11.643,19802513,0
2003-05-23,11.669,11.831,11.666,11.746,13269516,0
2003-05-27,11.695,12.243,11.666,12.129,29057763,0
2003-05-28,12.172,12.404,12.144,12.395,28493372,0
2003-05-29,12.387,12.44,11.831,11.91,25404807,0
2003-05-30,12.003,12.363,12.003,12.036,23604435,0
2003-06-02,12.172,12.34,12.058,12.098,19371793,0
2003-06-03,12.142,12.498,12.121,12.156,29310257,0
2003-06-04,12.156,12.418,12.142,12.257,20763804,0
2003-06-05,12.257,12.34,12.156,12.224,14599320,0
2003-06-06,12.445,12.466,12.156,12.198,20826304,0
2003-06-09,12.172,12.327,12.142,12.234,14452711,0
2003-06-10,12.243,12.336,12.22,12.336,12766594,0
2003-06-11,12.359,13.252,12.34,13.001,54050823,0
2003-06-12,13.193,13.26,12.738,13.001,24152212,0
2003-06-13,13.055,13.214,12.915,13.125,20325730,0
2003-06-16,13.158,13.33,13.032,13.307,19280179,0
2003-06-17,13.588,13.588,13.134,13.55,25179966,0
2003-06-18,13.553,13.738,13.347,13.404,22110809,0
2003-06-19,13.469,13.504,13.233,13.294,10613143,0
2003-06-20,13.401,13.461,13.125,13.146,21111876,0
2003-06-23,13.09,13.355,12.831,12.871,19593698,0
2003-06-24,12.818,13.09,12.752,12.757,14874312,0
2003-06-25,12.757,12.987,12.752,12.81,14534915,0
2003-06-26,12.81,13.076,12.771,13.076,12418811,0
2003-06-27,13.158,13.228,12.963,13.055,11804718,0
2003-06-30,13.055,13.158,12.771,12.906,11130332,0
2003-07-01,12.787,12.831,12.445,12.818,19910303,0
2003-07-02,12.835,12.954,12.614,12.915,11549728,0
2003-07-03,12.885,12.894,12.706,12.792,4992757,0
2003-07-07,12.92,13.055,12.871,12.971,12865707,0
2003-07-08,12.866,13.461,12.853,13.448,21268930,0
2003-07-09,13.478,13.588,13.125,13.125,14993274,0
2003-07-10,13.02,13.149,12.766,12.771,15825893,0
2003-07-11,12.771,13.008,12.723,12.831,9944196,0
2003-07-14,13.02,13.417,12.987,13.26,15202829,0
2003-07-15,13.461,13.495,13.193,13.294,15635460,0
2003-07-16,13.461,13.495,13.09,13.104,14367124,0
2003-07-17,13.064,13.228,12.752,12.792,20296759,0
2003-07-18,12.818,13.028,12.804,13.008,10523293,0
2003-07-21,13.055,13.146,12.853,12.853,10344031,0
2003-07-22,12.853,13.085,12.853,12.941,11128270,0
2003-07-23,12.941,12.996,12.771,12.853,10026398,0
2003-07-24,12.987,13.116,12.799,12.799,10504172,0
2003-07-25,12.799,13.461,12.799,13.401,16610428,0
2003-07-28,13.531,13.633,13.433,13.433,20359847,0
2003-07-29,13.491,13.526,12.853,12.92,32214707,0
2003-07-30,12.929,12.982,12.34,12.72,27798985,0
2003-07-31,12.885,12.906,12.647,12.647,15127536,0
2003-08-01,12.647,12.787,12.489,12.581,13027762,0
2003-08-04,12.581,12.601,12.395,12.512,12305437,0
2003-08-05,12.581,12.581,12.156,12.207,13055992,0
2003-08-06,12.19,12.371,12.071,12.142,14344035,0
2003-08-07,12.132,12.409,12.094,12.336,10367270,0
2003-08-08,12.375,12.547,12.172,12.486,9211283,0
2003-08-11,12.56,12.901,12.489,12.88,11916627,0
2003-08-12,12.88,13.149,12.731,13.146,9862872,0
2003-08-13,13.158,13.401,13.02,13.401,13613473,0
2003-08-14,13.401,13.495,13.26,13.401,10542849,0
2003-08-15,13.425,13.425,13.193,13.307,5082459,0
2003-08-18,13.307,13.576,13.307,13.531,16920413,0
2003-08-19,13.598,14.001,13.598,13.942,25854792,0
2003-08-20,13.929,13.993,13.813,13.908,10746959,0
2003-08-21,14.009,14.138,13.804,13.874,23538845,0
2003-08-22,14.106,14.138,13.728,13.747,15449436,0
2003-08-25,13.598,13.747,13.433,13.526,14737405,0
2003-08-26,13.482,13.711,13.32,13.633,11385768,0
2003-08-27,13.566,13.955,13.566,13.92,11026361,0
2003-08-28,13.92,13.993,13.761,13.911,11609282,0
2003-08-29,13.908,14.106,13.844,13.993,10411534,0
2003-09-02,14.064,14.189,13.908,14.138,15565468,0
2003-09-03,14.247,14.389,14.159,14.211,21305105,0
2003-09-04,14.242,14.256,14.097,14.211,10980479,0
2003-09-05,14.064,14.242,14.064,14.159,8330874,0
2003-09-08,14.159,14.394,14.064,14.111,11974417,0
2003-09-09,14.009,14.093,13.724,13.738,14774464,0
2003-09-10,13.738,13.878,13.518,13.738,13914342,0
2003-09-11,13.84,13.888,13.553,13.668,14413447,0
2003-09-12,13.668,13.701,13.478,13.668,10094780,0
2003-09-15,13.633,13.728,13.566,13.607,4980409,0
2003-09-16,13.738,14.059,13.728,14.009,11739424,0
2003-09-17,14.009,14.17,13.942,14.037,9321719,0
2003-09-18,13.974,14.315,13.966,14.282,14162722,0
2003-09-19,14.621,14.939,14.451,14.893,36052949,0
2003-09-22,14.688,14.857,14.554,14.836,16699832,0
2003-09-23,14.824,14.934,14.722,14.857,13674498,0
2003-09-24,14.926,14.948,14.315,14.382,16483663,0
2003-09-25,14.337,14.464,14.15,14.301,12944530,0
2003-09-26,14.368,14.373,14.097,14.159,12918205,0
2003-09-29,14.162,14.403,14.05,14.282,10823576,0
2003-09-30,14.143,14.175,13.804,13.896,16060590,0
2003-10-01,13.896,14.162,13.896,14.097,11571787,0
2003-10-02,14.097,14.306,14.097,14.223,10823576,0
2003-10-03,14.223,14.621,14.223,14.429,10129337,0
2003-10-06,14.429,14.566,14.389,14.464,8073528,0
2003-10-07,14.477,14.621,14.348,14.526,11823249,0
2003-10-08,14.526,14.722,14.456,14.521,10695934,0
2003-10-09,14.755,14.96,14.558,14.775,15942946,0
2003-10-10,14.775,14.995,14.211,14.96,12444107,0
2003-10-13,14.986,15.018,14.697,14.788,8785856,0
2003-10-14,14.788,14.926,14.634,14.926,11331348,0
2003-10-15,14.97,15.015,14.755,14.893,31753256,0
2003-10-16,14.893,15.235,14.836,15.2,17413336,0
2003-10-17,15.265,15.316,15.099,15.136,16520429,0
2003-10-20,15.144,15.182,14.96,15.089,16074118,0
2003-10-21,15.089,15.217,14.97,14.974,15267087,0
2003-10-22,14.348,15.015,14.348,14.587,19519576,0
2003-10-23,14.587,14.599,14.348,14.451,17104373,0
2003-10-24,14.143,14.554,14.143,14.507,9606410,0
2003-10-27,14.507,14.591,14.301,14.301,9482594,0
2003-10-28,14.301,14.408,14.138,14.223,15947506,0
2003-10-29,14.223,14.223,13.955,14.077,16314844,0
2003-10-30,14.143,14.578,14.127,14.535,18765933,0
2003-10-31,14.535,14.599,14.198,14.198,16161911,0
2003-11-03,13.942,14.348,13.942,14.293,13716423,0
2003-11-04,14.656,15.35,14.486,15.299,56977515,0
2003-11-05,15.19,15.403,15.051,15.099,19860896,0
2003-11-06,15.099,15.148,14.788,15.015,16201322,0
2003-11-07,15.064,15.38,15.064,15.167,11798980,0
2003-11-10,15.167,15.19,14.688,14.717,13050555,0
2003-11-11,14.198,14.857,14.198,14.722,6963423,0
2003-11-12,14.722,15.132,14.661,15.089,11083709,0
2003-11-13,15.089,15.2,14.939,14.982,9128640,0
2003-11-14,14.982,15.132,14.784,14.857,8956880,0
2003-11-17,14.755,14.764,14.587,14.722,10379329,0
2003-11-18,14.788,14.893,14.634,14.648,10326832,0
2003-11-19,14.634,14.915,14.625,14.845,10183159,0
2003-11-20,14.688,14.939,14.656,14.683,7023126,0
2003-11-21,14.788,14.788,14.566,14.67,4525572,0
2003-11-24,14.788,14.986,14.742,14.87,8022356,0
2003-11-25,14.96,15.517,14.81,15.431,21544216,0
2003-11-26,15.431,15.561,15.235,15.505,14332861,0
2003-11-28,15.495,15.632,15.423,15.607,3611339,0
2003-12-01,15.641,16.013,15.62,16.008,16550427,0
2003-12-02,16.008,16.438,15.876,16.013,15473259,0
2003-12-03,16.115,16.333,16.082,16.082,20863505,0
2003-12-04,16.103,16.356,16.078,16.253,13520975,0
2003-12-05,16.253,16.392,16.115,16.22,15541929,0
2003-12-08,16.149,16.278,15.968,16.044,11269736,0
2003-12-09,16.62,16.624,16.233,16.311,19228416,0
2003-12-10,16.311,16.695,16.22,16.541,24407194,0
2003-12-11,16.9,16.985,16.729,16.951,21219815,0
2003-12-12,16.985,17.332,16.914,17.319,23713991,0
2003-12-15,17.615,17.674,16.993,17.097,26187869,0
2003-12-16,16.968,17.296,16.947,17.204,16314552,0
2003-12-17,17.238,17.246,16.88,17.05,13396127,0
2003-12-18,17.066,17.251,16.993,17.17,14528881,0
2003-12-19,17.238,17.246,17.014,17.097,14508144,0
2003-12-22,17.037,17.632,17.037,17.615,17454068,0
2003-12-23,17.648,18.089,17.615,18.048,18239189,0
2003-12-24,17.98,18.054,17.747,17.953,4508660,0
2003-12-26,17.917,18.022,17.777,17.818,2467999,0
2003-12-29,18.158,18.322,18.044,18.257,12500721,0
2003-12-30,18.358,18.486,18.228,18.244,10462999,0
2003-12-31,17.563,18.286,17.563,18.022,9181138,0
2004-01-02,18.257,18.621,18.257,18.358,10305797,0
2004-01-05,18.598,18.932,18.55,18.932,16547188,0
2004-01-06,18.747,19.143,18.702,19.04,20089271,0
2004-01-07,19.074,19.108,18.774,18.904,19565905,0
2004-01-08,18.904,18.904,18.714,18.832,17032322,0
2004-01-09,19.143,19.246,18.542,18.611,18373599,0
2004-01-12,18.67,18.694,18.522,18.598,9443770,0
2004-01-13,18.67,19.002,18.427,18.572,19122246,0
2004-01-14,18.702,18.876,18.585,18.598,14214185,0
2004-01-15,18.607,18.832,18.554,18.769,12068383,0
2004-01-16,18.972,19.432,18.958,19.246,24339845,0
2004-01-20,19.416,19.441,18.98,19.108,15345910,0
2004-01-21,19.074,19.341,18.856,19.278,12310143,0
2004-01-22,19.35,19.35,18.81,18.953,12193673,0
2004-01-23,18.904,19.069,18.589,18.625,9338777,0
2004-01-26,18.529,18.89,18.529,18.844,9608180,0
2004-01-27,18.806,18.869,18.564,18.572,10289622,0
2004-01-28,18.572,18.904,18.232,18.326,13568915,0
2004-01-29,18.232,18.29,17.747,18.009,18004490,0
2004-01-30,18.009,18.277,17.782,18.193,12464108,0
2004-02-02,18.29,18.607,17.98,18.427,20328082,0
2004-02-03,19.083,19.143,18.66,18.904,29233051,0
2004-02-04,18.89,18.899,18.607,18.635,11884271,0
2004-02-05,18.735,18.958,18.621,18.885,9703320,0
2004-02-06,18.806,19.135,18.806,19.036,12387930,0
2004-02-09,19.04,19.095,18.751,18.819,7459287,0
2004-02-10,18.819,19.205,18.726,19.143,17097025,0
2004-02-11,19.143,19.722,19.13,19.591,15004749,0
2004-02-12,19.652,19.896,19.579,19.583,11366496,0
2004-02-13,19.722,19.912,19.571,19.665,12459989,0
2004-02-17,19.687,19.996,19.625,19.893,11673987,0
2004-02-18,19.996,20,19.516,19.583,20186766,0
2004-02-19,19.652,19.652,19.151,19.177,11736925,0
2004-02-20,19.186,19.305,18.869,19.036,8980111,0
2004-02-23,19.04,19.164,18.783,18.856,10021544,0
2004-02-24,18.819,19.186,18.621,19.036,13360247,0
2004-02-25,19.036,19.211,18.876,19.135,7471637,0
2004-02-26,19.007,19.368,19.007,19.313,7174440,0
2004-02-27,17.686,19.583,17.686,19.427,11145480,0
2004-03-01,19.583,19.859,19.432,19.797,10040953,0
2004-03-02,19.859,20.091,19.722,20,14737109,0
2004-03-03,19.893,20.198,19.824,20.125,10981951,0
2004-03-04,20.198,20.574,20.135,20.438,17858022,0
2004-03-05,20.404,20.578,19.612,20.378,18605643,0
2004-03-08,20.296,20.378,19.741,19.776,10215803,0
2004-03-09,19.824,20.404,19.638,19.708,20362493,0
2004-03-10,19.419,19.859,19.083,19.224,15699869,0
2004-03-11,19.04,19.432,18.832,18.923,14506973,0
2004-03-12,18.904,19.45,18.89,19.383,11102094,0
2004-03-15,19.04,19.191,18.589,18.864,14550649,0
2004-03-16,18.864,19.143,18.783,18.967,10406828,0
2004-03-17,19.03,19.419,19.016,19.368,14040222,0
2004-03-18,19.35,19.481,19.069,19.385,6083452,0
2004-03-19,19.583,19.583,19.007,19.007,9138781,0
2004-03-22,18.769,18.806,18.124,18.462,20658805,0
2004-03-23,18.598,18.639,18.206,18.508,15720599,0
2004-03-24,18.427,18.621,18.171,18.257,13709205,0
2004-03-25,18.498,19.051,18.299,18.958,12971588,0
2004-03-26,18.839,19.151,18.639,18.647,10374471,0
2004-03-29,18.769,19.151,18.735,19.069,10826811,0
2004-03-30,19.051,19.476,18.98,19.416,11412965,0
2004-03-31,19.516,19.652,19.215,19.481,19366499,0
2004-04-01,19.558,19.764,19.416,19.562,8507195,0
2004-04-02,19.926,20.059,19.696,19.869,8666744,0
2004-04-05,19.869,20.135,19.81,20.078,10468587,0
2004-04-06,20.078,20.078,19.722,19.845,6710482,0
2004-04-07,19.734,19.863,19.407,19.455,11581782,0
2004-04-08,19.616,19.776,19.355,19.511,8486160,0
2004-04-12,19.516,19.797,19.503,19.797,8013529,0
2004-04-13,19.827,19.912,19.278,19.341,14140222,0
2004-04-14,19.168,19.558,19.143,19.35,8859679,0
2004-04-15,19.355,19.583,19.069,19.278,9429656,0
2004-04-16,19.407,19.638,19.177,19.489,7709720,0
2004-04-19,19.327,19.616,19.251,19.571,4132644,0
2004-04-20,19.579,19.767,19.095,19.156,7656333,0
2004-04-21,19.121,19.55,19.04,19.489,7722219,0
2004-04-22,19.313,20.059,19.215,19.996,13266864,0
2004-04-23,19.996,20.296,19.827,20.108,10722109,0
2004-04-26,20.198,20.286,19.629,19.699,11921478,0
2004-04-27,19.708,20.054,19.647,19.776,7528256,0
2004-04-28,19.661,19.789,19.168,19.2,12467630,0
2004-04-29,19.283,19.55,18.839,18.92,11041804,0
2004-04-30,19.108,19.177,18.639,18.67,10757546,0
2004-05-03,18.806,19.237,18.705,19.03,10666079,0
2004-05-04,19.722,19.863,19.579,19.767,29557161,0
2004-05-05,19.652,20.075,19.534,19.859,13918315,0
2004-05-06,19.674,19.797,19.571,19.583,9011878,0
2004-05-07,19.558,19.789,19.108,19.164,8948794,0
2004-05-10,19.051,19.211,18.554,18.735,20577483,0
2004-05-11,18.806,19.002,18.529,18.625,22259479,0
2004-05-12,18.635,18.899,18.29,18.899,19770163,0
2004-05-13,18.76,18.98,18.498,18.869,14513586,0
2004-05-14,18.869,19.3,18.67,19.257,10618143,0
2004-05-17,18.735,19.224,18.735,19.047,12983207,0
2004-05-18,19.047,19.399,19.007,19.355,8351759,0
2004-05-19,19.583,20,19.432,19.55,16256170,0
2004-05-20,19.463,19.893,19.432,19.722,13062029,0
2004-05-21,19.741,20.059,19.741,20,11624284,0
2004-05-24,20,20.149,19.849,20.046,11823391,0
2004-05-25,20.046,20.404,19.824,20.378,14223893,0
2004-05-26,20.251,20.673,20.243,20.369,19648991,0
2004-05-27,20.673,21.069,20.503,21.049,45787889,0
2004-05-28,20.991,21.139,20.829,20.935,12935560,0
2004-06-01,20.786,21,20.713,20.93,16669983,0
2004-06-02,21,21.139,20.843,21.088,13059231,0
2004-06-03,20.944,21.313,20.922,20.957,10971806,0
2004-06-04,21.219,21.245,21.069,21.148,10450208,0
2004-06-07,21.317,21.719,21.258,21.719,13549210,0
2004-06-08,21.625,21.779,21.612,21.729,12129706,0
2004-06-09,21.694,21.742,21.317,21.317,8979527,0
2004-06-10,21.352,21.715,21.352,21.545,9110989,0
2004-06-14,21.352,21.477,21.201,21.326,6803869,0
2004-06-15,21.381,21.629,21.365,21.581,11077390,0
2004-06-16,21.831,21.831,21.45,21.49,11690900,0
2004-06-17,21.454,21.557,21.335,21.381,10197127,0
2004-06-18,21.25,21.984,21.25,21.698,16680568,0
2004-06-21,21.665,22.115,21.665,21.779,14026985,0
2004-06-22,21.948,22.194,21.836,22.115,11737658,0
2004-06-23,22.115,22.588,22.115,22.503,17127317,0
2004-06-24,22.503,22.611,22.287,22.324,15491790,0
2004-06-25,22.457,22.555,21.998,22.067,12456457,0
2004-06-28,22.338,22.373,21.948,21.984,12463222,0
2004-06-29,21.953,22.555,21.953,22.449,14741519,0
2004-06-30,22.356,22.62,22.287,22.537,12041328,0
2004-07-01,22.47,22.569,22.127,22.237,9708471,0
2004-07-02,22.076,22.203,21.93,22.054,7875737,0
2004-07-06,21.948,22.054,21.694,21.855,11918534,0
2004-07-07,21.764,21.93,21.548,21.706,9418629,0
2004-07-08,21.729,21.796,21.577,21.612,7451640,0
2004-07-09,21.661,22.135,21.615,22.031,10742401,0
2004-07-12,22.031,22.176,21.869,22.031,10711666,0
2004-07-13,22.031,22.194,21.998,22.076,7795744,0
2004-07-14,21.878,22.089,21.557,21.637,15125478,0
2004-07-15,21.729,21.822,21.454,21.477,10690936,0
2004-07-16,21.647,21.746,21.397,21.523,10190660,0
2004-07-19,21.536,21.681,21.317,21.477,9053932,0
2004-07-20,21.486,21.775,21.384,21.742,9647738,0
2004-07-21,21.846,22.007,21.317,21.326,12582334,0
2004-07-22,21.219,21.393,20.878,21.005,17147314,0
2004-07-23,20.902,20.969,20.645,20.808,11126357,0
2004-07-26,20.855,21.12,20.607,20.736,6815486,0
2004-07-27,20.673,21.283,20.632,21.201,11001366,0
2004-07-28,21.201,21.25,20.748,21.088,12060884,0
2004-07-29,21.245,21.313,20.91,21.04,12034707,0
2004-07-30,21.062,21.21,21,21.083,12845705,0
2004-08-02,21.049,21.454,20.91,21.245,12003386,0
2004-08-03,21.719,21.831,21.292,21.36,22377569,0
2004-08-04,21.292,21.49,21.153,21.381,13031290,0
2004-08-05,21.313,21.625,20.965,21.083,10607261,0
2004-08-06,20.816,21,20.473,20.552,12841002,0
2004-08-09,20.585,20.803,20.539,20.578,13851702,0
2004-08-10,20.748,21.25,20.739,21.176,10879748,0
2004-08-11,21.083,21.115,20.786,20.978,9231131,0
2004-08-12,20.852,20.898,20.22,20.48,18171838,0
2004-08-13,20.473,20.598,20.273,20.392,18843139,0
2004-08-16,20.392,21.04,20.392,20.986,11056802,0
2004-08-17,21.083,21.139,20.612,20.748,9249661,0
2004-08-18,20.607,21.21,20.508,21.088,14782554,0
2004-08-19,21.12,21.219,20.91,21,11597224,0
2004-08-20,20.944,21.373,20.93,21.278,8564096,0
2004-08-23,21.219,21.454,21.219,21.278,9826115,0
2004-08-24,21.326,21.514,21.183,21.267,11060481,0
2004-08-25,21.245,21.729,21.176,21.647,9672293,0
2004-08-26,21.625,21.904,21.612,21.732,9792437,0
2004-08-27,21.732,21.766,21.498,21.651,7527373,0
2004-08-30,21.569,21.651,21.339,21.352,6094187,0
2004-08-31,21.365,21.432,21.176,21.3,9307015,0
2004-09-01,21.339,21.523,21.153,21.384,11785748,0
2004-09-02,21.36,21.706,21.3,21.625,10822399,0
2004-09-03,21.625,21.661,21.373,21.462,6757695,0
2004-09-07,21.557,21.625,21.018,21.176,20324554,0
2004-09-08,21.049,21.304,20.991,20.991,21439961,0
2004-09-09,20.991,21.148,20.739,20.898,18486678,0
2004-09-10,20.843,20.919,20.736,20.739,16036620,0
2004-09-13,20.739,21.133,20.673,20.873,15638839,0
2004-09-14,20.755,21.183,20.755,21.183,15572812,0
2004-09-15,21.083,21.108,20.808,20.838,14602119,0
2004-09-16,20.808,21.026,20.783,20.886,7902505,0
2004-09-17,20.902,20.957,20.748,20.878,10262421,0
2004-09-20,21.083,21.219,20.748,21.201,10233598,0
2004-09-21,21.219,21.25,20.944,21.148,11547371,0
2004-09-22,21.153,21.153,20.517,20.632,16238378,0
2004-09-23,20.641,20.704,20.356,20.489,10367270,0
2004-09-24,20.503,20.687,20.423,20.543,7933530,0
2004-09-27,20.383,20.459,20.101,20.172,11728692,0
2004-09-28,20.232,20.408,20.059,20.333,11818390,0
2004-09-29,20.333,20.755,20.259,20.668,16955413,0
2004-09-30,20.736,20.935,20.503,20.852,17471130,0
2004-10-01,20.944,21.477,20.922,21.397,14687549,0
2004-10-04,21.591,21.651,21.352,21.45,10324767,0
2004-10-05,21.283,21.419,21.103,21.188,12415283,0
2004-10-06,21.167,21.304,21.013,21.25,10199480,0
2004-10-07,20.739,21.183,20.383,20.957,9202606,0
2004-10-08,20.957,21.176,20.704,20.838,5994634,0
2004-10-11,20.76,21.069,20.76,20.852,4917613,0
2004-10-12,20.623,21,20.623,20.935,6853133,0
2004-10-13,21.069,21.176,20.598,20.619,11561341,0
2004-10-14,20.691,20.769,20.598,20.607,5752290,0
2004-10-15,20.727,20.878,20.619,20.755,8368806,0
2004-10-18,20.619,20.654,20.428,20.539,14511089,0
2004-10-19,20.473,20.736,20.27,20.428,10240212,0
2004-10-20,20.392,20.494,20.162,20.251,13447745,0
2004-10-21,20.296,20.687,20.228,20.566,12312347,0
2004-10-22,20.557,20.619,20.305,20.356,9389066,0
2004-10-25,20.262,20.598,20.194,20.489,7187821,0
2004-10-26,20.489,20.829,20.454,20.816,9692440,0
2004-10-27,20.699,21.415,20.691,21.258,13395396,0
2004-10-28,21.103,21.352,21.026,21.115,11720161,0
2004-10-29,21.153,21.381,21.074,21.183,13627293,0
2004-11-01,21.25,21.581,20.978,21.557,22116844,0
2004-11-02,21.764,22.449,21.742,22.25,23156360,0
2004-11-03,22.482,22.666,22.16,22.264,16642188,0
2004-11-04,22.264,22.611,22.181,22.588,12883647,0
2004-11-05,22.625,22.781,22.449,22.677,9922283,0
2004-11-08,22.677,22.733,22.574,22.597,6916215,0
2004-11-09,22.031,22.958,22.031,22.923,9408627,0
2004-11-10,22.965,22.969,22.773,22.803,11878242,0
2004-11-11,22.918,23.3,22.862,23.182,12013680,0
2004-11-12,23.384,23.441,23.173,23.441,9986105,0
2004-11-15,23.292,23.358,23.033,23.103,8429837,0
2004-11-16,23.103,23.107,22.666,22.819,11551639,0
2004-11-17,22.987,23.358,22.969,23.236,8867034,0
2004-11-18,23.432,23.432,23.149,23.222,7634575,0
2004-11-19,23.27,23.292,22.849,22.923,5343332,0
2004-11-22,22.99,23.173,22.759,23.116,8313225,0
2004-11-23,23.02,23.116,22.905,22.977,6430798,0
2004-11-24,23.047,23.12,22.944,23.01,4773499,0
2004-11-26,22.965,23.182,22.965,23.024,2521968,0
2004-11-29,23.051,23.12,22.652,22.755,8945405,0
2004-11-30,22.72,23.116,22.691,23.103,10511087,0
2004-12-01,23.086,23.428,23.047,23.358,9077465,0
2004-12-02,23.304,23.568,23.304,23.367,7730012,0
2004-12-03,23.396,23.653,23.218,23.45,11318408,0
2004-12-06,23.326,23.441,23.292,23.292,8165138,0
2004-12-07,23.372,23.372,22.835,22.862,8917026,0
2004-12-08,22.958,23.244,22.905,23.173,6322121,0
2004-12-09,23.186,23.497,23.116,23.393,34720206,0
2004-12-10,23.501,23.529,23.2,23.331,11382818,0
2004-12-13,23.384,23.517,23.222,23.406,7226209,0
2004-12-14,23.3,23.81,23.3,23.761,10497559,0
2004-12-15,23.664,23.684,23.393,23.441,9212604,0
2004-12-16,23.428,23.653,23.283,23.517,13159810,0
2004-12-17,23.441,23.834,23.441,23.653,17070554,0
2004-12-20,23.68,24.108,23.581,23.707,14707405,0
2004-12-21,23.664,24.235,23.664,24.209,20278526,0
2004-12-22,24.144,24.548,24.135,24.407,13601126,0
2004-12-23,24.473,24.645,24.446,24.49,9147017,0
2004-12-27,24.494,24.755,24.48,24.49,10006103,0
2004-12-28,24.618,24.718,24.556,24.645,10373159,0
2004-12-29,24.645,24.768,24.527,24.665,10640495,0
2004-12-30,24.593,24.718,24.454,24.454,8325578,0
2004-12-31,24.42,24.446,24.108,24.305,8721889,0
2005-01-03,24.398,24.593,23.912,24.1,21530832,0
2005-01-04,24.256,24.298,23.707,24.238,22091991,0
2005-01-05,24.144,24.284,23.971,24.135,13819641,0
2005-01-06,24.209,24.791,24.202,24.732,15528994,0
2005-01-07,24.685,24.745,24.293,24.48,14481823,0
2005-01-10,24.494,24.597,24.122,24.228,10877987,0
2005-01-11,24.194,24.238,23.962,24.078,8383072,0
2005-01-12,24.194,24.373,24.005,24.373,9806556,0
2005-01-13,24.432,24.48,24.051,24.108,12220581,0
2005-01-14,24.177,24.27,24.009,24.194,11208853,0
2005-01-18,24.009,24.432,24.009,24.398,8785268,0
2005-01-19,24.651,24.873,24.345,24.352,6737991,0
2005-01-20,24.161,24.391,24.156,24.318,12111180,0
2005-01-21,24.284,24.373,23.95,23.971,12318224,0
2005-01-24,23.98,24.043,23.664,23.766,11738836,0
2005-01-25,23.801,24.087,23.801,23.814,8079556,0
2005-01-26,24.027,24.126,23.868,23.957,10504030,0
2005-01-27,23.957,24.398,23.89,24.298,11173710,0
2005-01-28,24.391,24.48,24.235,24.48,8409398,0
2005-01-31,24.48,24.645,24.298,24.574,17946698,0
2005-02-01,23.529,23.895,23.358,23.468,42099499,0
2005-02-02,23.529,23.684,23.343,23.441,18981809,0
2005-02-03,23.372,23.406,22.923,23.127,17414364,0
2005-02-04,23.127,23.304,23.033,23.232,10666375,0
2005-02-07,23.244,23.428,23.236,23.393,8928502,0
2005-02-08,23.477,23.925,23.477,23.773,14346098,0
2005-02-09,23.778,23.81,22.954,22.958,13412307,0
2005-02-10,23.051,23.127,22.338,22.816,26191250,0
2005-02-11,22.889,23.312,22.854,23.27,13468625,0
2005-02-14,23.222,23.283,23.051,23.051,9293188,0
2005-02-15,23.051,23.086,22.827,22.965,12297929,0
2005-02-16,22.666,22.931,22.508,22.923,22152282,0
2005-02-17,22.746,23.12,22.49,22.56,24657336,0
2005-02-18,22.62,22.885,22.508,22.854,15020923,0
2005-02-22,22.686,22.835,22.541,22.652,16084413,0
2005-02-23,22.781,22.889,22.737,22.759,12769679,0
2005-02-24,22.691,23.069,22.652,22.958,11323410,0
2005-02-25,22.958,23.367,22.931,22.954,14092426,0
2005-02-28,22.954,23.12,22.686,22.768,12919529,0
2005-03-01,22.807,23.116,22.79,23.033,13082761,0
2005-03-02,22.965,23.45,22.849,23.348,18134343,0
2005-03-03,23.464,23.634,23.283,23.529,13411865,0
2005-03-04,23.625,24.31,23.616,24.223,19890011,0
2005-03-07,24.039,24.49,23.971,24.442,15397970,0
2005-03-08,24.442,24.48,24.328,24.366,19565905,0
2005-03-09,24.194,24.556,24.161,24.318,14732256,0
2005-03-10,24.378,24.446,24.235,24.275,9793169,0
2005-03-11,24.228,24.391,23.957,24.051,10561529,0
2005-03-14,24.03,24.144,23.761,24.074,9017462,0
2005-03-15,24.194,24.228,23.912,23.912,10726372,0
2005-03-16,23.698,23.842,23.432,23.51,13481863,0
2005-03-17,23.497,23.698,23.428,23.591,11179443,0
2005-03-18,23.529,23.616,23.464,23.563,13939932,0
2005-03-21,23.441,23.616,23.358,23.591,9127608,0
2005-03-22,23.563,23.962,23.484,23.639,12484838,0
2005-03-23,23.326,23.625,23.304,23.432,13413629,0
2005-03-24,23.454,23.684,23.173,23.173,7135471,0
2005-03-28,23.173,23.415,23.103,23.21,9155401,0
2005-03-29,23.081,23.317,22.909,22.987,10682549,0
2005-03-30,22.905,23.236,22.905,23.14,12135586,0
2005-03-31,23.12,23.161,22.954,22.987,9466714,0
2005-04-01,23.086,23.195,22.686,22.746,9183197,0
2005-04-04,22.746,22.854,21.764,22.588,19809721,0
2005-04-05,22.56,22.795,22.308,22.541,9289661,0
2005-04-06,22.524,22.79,22.508,22.643,9147313,0
2005-04-07,22.646,23.312,22.583,23.292,12910119,0
2005-04-08,23.292,23.317,23.038,23.047,7887359,0
2005-04-11,23.024,23.21,22.958,23.033,4347044,0
2005-04-12,22.923,23.45,22.652,23.419,9015401,0
2005-04-13,23.232,23.393,22.816,22.876,10628577,0
2005-04-14,22.885,22.99,22.127,22.273,17163790,0
2005-04-15,22.115,22.259,21.074,21.304,27022837,0
2005-04-18,21.183,21.859,21.108,21.381,18264630,0
2005-04-19,21.381,21.557,20.878,21.188,22521535,0
2005-04-20,21.232,21.698,21.083,21.258,17240549,0
2005-04-21,21.536,21.756,21.088,21.694,13308926,0
2005-04-22,21.545,21.93,21.501,21.93,16734829,0
2005-04-25,21.93,21.93,21.603,21.788,9870821,0
2005-04-26,21.612,21.706,21.365,21.365,9709058,0
2005-04-27,21.183,21.419,20.774,21.397,14241245,0
2005-04-28,21.384,21.384,21.018,21.04,11871036,0
2005-04-29,21.236,21.381,20.829,21.292,17056292,0
2005-05-02,21.384,21.477,20.829,20.891,15687220,0
2005-05-03,18.751,19.489,18.542,19.481,125977626,0
2005-05-04,19.416,19.996,19.27,19.893,37810681,0
2005-05-05,20.046,20.108,19.776,19.883,27692520,0
2005-05-06,20.075,20.078,19.562,19.835,17893028,0
2005-05-09,19.746,20.046,19.687,19.996,13277753,0
2005-05-10,19.797,20.243,19.741,19.938,14184632,0
2005-05-11,19.879,20.043,19.625,19.741,15250765,0
2005-05-12,19.754,19.789,19.394,19.399,11102239,0
2005-05-13,19.399,19.883,19.385,19.661,15721485,0
2005-05-16,19.687,19.81,19.583,19.616,9979047,0
2005-05-17,19.525,19.713,19.432,19.665,15678838,0
2005-05-18,19.708,20.21,19.489,20.043,23580025,0
2005-05-19,20.059,20.31,19.973,20.198,17144819,0
2005-05-20,20.259,20.319,20.02,20.27,10251386,0
2005-05-23,19.912,20.428,19.904,20.31,9810669,0
2005-05-24,20.21,20.342,20.043,20.194,9791557,0
2005-05-25,20.194,20.198,19.814,20.029,9939786,0
2005-05-26,20.059,20.239,19.789,19.859,10343010,0
2005-05-27,19.926,19.996,19.734,19.746,9224663,0
2005-05-31,19.764,19.789,19.571,19.674,8792762,0
2005-06-01,19.713,19.81,19.603,19.665,13789793,0
2005-06-02,19.652,19.713,19.547,19.55,14538001,0
2005-06-03,19.562,19.616,19.427,19.481,8655127,0
2005-06-06,19.399,19.629,19.327,19.562,9138493,0
2005-06-07,19.674,20.319,19.562,19.93,20239999,0
2005-06-08,20.012,20.02,19.638,19.652,8663950,0
2005-06-09,19.661,19.943,19.661,19.879,12118823,0
2005-06-10,20.078,20.704,19.951,20.641,17731705,0
2005-06-13,20.619,20.654,20.305,20.623,16776300,0
2005-06-14,20.623,20.838,20.552,20.585,13405688,0
2005-06-15,20.589,20.902,20.438,20.821,12247203,0
2005-06-16,20.864,21.115,20.748,21.018,10799309,0
2005-06-17,21.25,21.278,20.991,21.083,16632332,0
2005-06-20,20.886,21.069,20.821,20.953,8155734,0
2005-06-21,20.898,21.018,20.691,20.786,9701998,0
2005-06-22,20.91,21.088,20.755,21.04,14320513,0
2005-06-23,21.013,21.201,20.838,20.91,14544028,0
2005-06-24,20.539,20.878,20.356,20.356,20837477,0
2005-06-27,20.27,20.428,20.121,20.239,15960154,0
2005-06-28,20.369,20.454,20.27,20.415,8413959,0
2005-06-29,20.282,20.404,19.859,19.93,12465131,0
2005-06-30,20.059,20.158,19.81,19.859,12648066,0
2005-07-01,19.93,20.059,19.73,19.797,9598033,0
2005-07-05,19.665,20.149,19.595,19.961,8324988,0
2005-07-06,20.059,20.296,19.987,20.158,13555830,0
2005-07-07,20.112,20.121,19.734,20.091,10406828,0
2005-07-08,20.054,20.48,19.996,20.428,9198633,0
2005-07-11,20.557,20.566,20.333,20.408,10720489,0
2005-07-12,20.404,20.53,20.282,20.356,9919197,0
2005-07-13,20.404,20.473,20.27,20.333,15568841,0
2005-07-14,20.566,20.654,20.383,20.589,11993976,0
2005-07-15,20.589,20.589,20.392,20.508,6711370,0
2005-07-18,20.446,20.468,20.251,20.259,8178226,0
2005-07-19,20.454,21.035,20.428,21,11629874,0
2005-07-20,20.838,21.133,20.699,21.054,8046325,0
2005-07-21,20.986,21.128,20.852,20.898,5994487,0
2005-07-22,20.864,21.035,20.727,20.808,9662737,0
2005-07-25,20.808,20.816,20.286,20.383,9190251,0
2005-07-26,20.404,20.748,20.404,20.619,9628179,0
2005-07-27,20.619,20.808,20.494,20.769,11694572,0
2005-07-28,20.739,21.049,20.619,20.935,9328336,0
2005-07-29,20.852,21.062,20.699,20.722,7557373,0
2005-08-01,20.821,21.062,20.473,20.957,12322781,0
2005-08-02,19.047,19.211,18.864,18.946,128868838,0
2005-08-03,19.007,19.021,18.656,18.656,40554553,0
2005-08-04,18.639,18.769,18.639,18.69,34604032,0
2005-08-05,18.67,18.702,18.343,18.358,19705753,0
2005-08-08,18.494,18.656,18.366,18.427,16717626,0
2005-08-09,18.572,19.211,18.486,19.06,30028610,0
2005-08-10,19.186,19.481,19.074,19.278,22408450,0
2005-08-11,19.375,19.45,19.156,19.45,14810784,0
2005-08-12,19.45,19.455,19.1,19.305,9894492,0
2005-08-15,19.305,19.468,19.143,19.416,11728393,0
2005-08-16,19.394,19.538,19.211,19.237,10922250,0
2005-08-17,19.2,19.583,19.177,19.224,13329361,0
2005-08-18,19.246,19.327,19.069,19.117,12602335,0
2005-08-19,19.246,19.661,19.191,19.481,10293298,0
2005-08-22,19.603,19.797,19.416,19.511,10301540,0
2005-08-23,19.511,19.683,19.246,19.257,13192316,0
2005-08-24,19.292,19.468,19.121,19.151,8088231,0
2005-08-25,19.224,19.246,18.985,19.04,12286467,0
2005-08-26,19.04,19.06,18.913,18.946,13703175,0
2005-08-29,18.89,18.985,18.852,18.885,9525976,0
2005-08-30,18.839,18.885,18.683,18.824,13299953,0
2005-08-31,18.735,18.937,18.635,18.923,13515977,0
2005-09-01,18.839,18.98,18.726,18.844,10284774,0
2005-09-02,18.972,19.135,18.852,18.923,9188488,0
2005-09-06,18.946,19.06,18.824,19.007,10947688,0
2005-09-07,18.972,19.083,18.81,19.06,10307857,0
2005-09-08,19.232,19.327,19.016,19.313,14238155,0
2005-09-09,19.305,19.571,19.265,19.538,11403848,0
2005-09-12,19.498,19.81,19.427,19.629,18482710,0
2005-09-13,19.652,19.863,19.516,19.827,17487159,0
2005-09-14,19.789,19.904,19.687,19.713,12777916,0
2005-09-15,19.754,20.02,19.746,19.893,11900593,0
2005-09-16,19.893,20.323,19.797,20.305,31121221,0
2005-09-19,20.033,20.333,19.652,19.893,18090080,0
2005-09-20,19.814,19.863,19.481,19.616,19952656,0
2005-09-21,19.534,19.534,19.2,19.232,19930448,0
2005-09-22,19.224,19.661,19.108,19.516,14865047,0
2005-09-23,19.516,19.699,19.246,19.674,10155662,0
2005-09-26,19.764,19.863,19.383,19.45,7988384,0
2005-09-27,19.363,19.394,18.899,19.151,11264149,0
2005-09-28,19.083,19.313,18.937,19.108,10190805,0
2005-09-29,19.021,19.083,18.67,18.788,16690275,0
2005-09-30,18.788,19.06,18.739,18.937,11025628,0
2005-10-03,18.932,18.98,18.839,18.869,9098929,0
2005-10-04,18.869,19.191,18.819,18.819,10659611,0
2005-10-05,18.788,18.913,18.635,18.656,8903939,0
2005-10-06,18.647,18.783,18.55,18.683,12791446,0
2005-10-07,18.683,18.683,18.44,18.598,10145217,0
2005-10-10,18.529,18.611,18.265,18.326,12634981,0
2005-10-11,18.326,18.486,18.286,18.424,10198451,0
2005-10-12,18.371,18.529,18.29,18.458,13088933,0
2005-10-13,18.462,18.462,18.206,18.366,10265804,0
2005-10-14,18.462,18.472,17.917,17.962,18239924,0
2005-10-17,17.791,18.068,17.481,18.059,28013098,0
2005-10-18,18.059,18.08,17.764,17.791,17225842,0
2005-10-19,17.56,17.85,17.476,17.813,17488922,0
2005-10-20,17.782,17.862,17.447,17.481,14423005,0
2005-10-21,17.481,17.756,17.481,17.62,18160662,0
2005-10-24,17.632,17.903,17.632,17.903,11357529,0
2005-10-25,17.769,17.903,17.598,17.838,11006951,0
2005-10-26,17.742,18.022,17.653,17.818,10967390,0
2005-10-27,17.805,17.89,17.747,17.85,8048823,0
2005-10-28,17.85,18.24,17.782,18.193,13901404,0
2005-10-31,18.158,18.184,17.838,17.944,21503631,0
2005-11-01,17.917,17.966,17.581,17.713,45505988,0
2005-11-02,17.747,17.917,17.677,17.818,20433522,0
2005-11-03,17.903,18.193,17.883,18.089,12793650,0
2005-11-04,18.193,18.389,18.014,18.313,10121982,0
2005-11-07,18.358,18.393,18.11,18.171,9129816,0
2005-11-08,18.022,18.089,17.769,17.926,16920118,0
2005-11-09,17.883,17.953,17.782,17.857,7502373,0
2005-11-10,17.857,18.08,17.686,18.054,8326167,0
2005-11-11,18.114,18.193,17.975,18.175,7850744,0
2005-11-14,18.124,18.705,18.089,18.635,13809201,0
2005-11-15,18.869,18.972,18.598,18.635,17557888,0
2005-11-16,18.953,19.824,18.635,19.383,51233276,0
2005-11-17,19.558,19.835,19.558,19.764,24515578,0
2005-11-18,20.054,20.054,19.558,19.616,15124449,0
2005-11-21,19.713,19.722,19.419,19.476,12453663,0
2005-11-22,19.399,20.043,19.399,19.951,13893319,0
2005-11-23,19.904,20.02,19.734,19.801,10053753,0
2005-11-25,19.879,19.916,19.612,19.612,3470018,0
2005-11-28,19.699,19.722,19.265,19.292,12219264,0
2005-11-29,19.318,19.629,19.278,19.283,11236944,0
2005-11-30,19.292,19.591,19.283,19.394,12215582,0
2005-12-01,19.481,20.02,19.481,19.938,11221943,0
2005-12-02,19.827,20.101,19.764,19.938,9569649,0
2005-12-05,19.754,19.827,19.595,19.652,12594836,0
2005-12-06,19.674,19.722,19.332,19.45,13720823,0
2005-12-07,19.385,19.638,19.327,19.498,7995591,0
2005-12-08,19.45,19.489,18.864,19.036,28230444,0
2005-12-09,19.086,19.427,19.04,19.292,12568657,0
2005-12-12,19.327,19.534,19.327,19.463,9802734,0
2005-12-13,19.45,19.468,19.13,19.191,12469102,0
2005-12-14,19.211,19.441,19.186,19.355,12182496,0
2005-12-15,19.383,19.383,19.13,19.246,9672151,0
2005-12-16,19.246,19.432,19.211,19.3,15844129,0
2005-12-19,19.265,19.45,19.215,19.355,10239625,0
2005-12-20,19.416,19.859,19.394,19.55,16638657,0
2005-12-21,19.616,19.754,19.55,19.629,11964857,0
2005-12-22,19.168,20.158,19.168,20.112,11475026,0
2005-12-23,20.112,20.162,19.93,19.973,6434471,0
2005-12-27,19.977,20.112,19.722,19.722,7177094,0
2005-12-28,19.722,19.904,19.683,19.767,5619500,0
2005-12-29,19.683,19.797,19.603,19.652,6566526,0
2005-12-30,19.489,19.722,19.383,19.625,9350099,0
2006-01-03,20,20.198,19.498,20.158,13146580,0
2006-01-04,20.158,20.319,20.02,20.232,10799460,0
2006-01-05,20.22,20.404,20.21,20.232,9196723,0
2006-01-06,20.383,20.468,20.239,20.392,9152462,0
2006-01-09,21.013,21.271,20.623,21.108,33203642,0
2006-01-10,20.978,21.005,20.755,20.878,14239625,0
2006-01-11,20.91,20.93,20.612,20.632,17476857,0
2006-01-12,20.619,21.25,20.415,20.612,19679133,0
2006-01-13,18.694,19.074,18.196,18.44,124317094,0
2006-01-17,18.022,18.141,17.548,17.818,70725804,0
2006-01-18,17.818,18.022,17.615,18.022,39367684,0
2006-01-19,17.742,18.11,17.742,18.054,21421427,0
2006-01-20,18.048,18.089,17.846,18,22179782,0
2006-01-23,18,18.089,17.966,18.059,14601672,0
2006-01-24,18.022,18.101,17.953,18.089,15983238,0
2006-01-25,18.089,18.171,17.818,17.926,17810088,0
2006-01-26,17.926,18.232,17.926,18.08,17341127,0
2006-01-27,18.244,18.244,17.944,17.997,14829016,0
2006-01-30,17.939,18.101,17.908,18.044,17930818,0
2006-01-31,17.87,17.953,17.674,17.713,25584069,0
2006-02-01,17.615,17.903,17.503,17.747,29787301,0
2006-02-02,17.677,17.677,16.762,16.866,109777037,0
2006-02-03,16.866,17.131,16.856,17.014,35576352,0
2006-02-06,17.166,17.204,17.062,17.076,27516353,0
2006-02-07,17.066,17.271,17.041,17.076,19841188,0
2006-02-08,17.097,17.409,17.007,17.192,18520207,0
2006-02-09,17.037,17.402,17.037,17.267,18001991,0
2006-02-10,17.2,17.378,17.097,17.314,8583806,0
2006-02-13,17.341,17.433,17.084,17.118,8149260,0
2006-02-14,17.17,17.341,17.084,17.246,12303518,0
2006-02-15,17.217,17.332,17.097,17.233,16386755,0
2006-02-16,17.271,17.429,17.2,17.429,14934898,0
2006-02-17,17.402,17.648,17.355,17.581,14355504,0
2006-02-21,17.548,17.628,17.283,17.369,15416202,0
2006-02-22,17.369,17.433,17.246,17.341,18220658,0
2006-02-23,17.397,17.464,17.296,17.416,9649059,0
2006-02-24,17.447,17.632,17.416,17.525,12045293,0
2006-02-27,17.442,17.87,17.442,17.791,18775786,0
2006-02-28,17.628,17.713,17.481,17.539,12145586,0
2006-03-01,17.498,17.721,17.464,17.563,10324623,0
2006-03-02,17.416,17.632,17.341,17.628,15029891,0
2006-03-03,17.421,17.674,17.421,17.511,10904459,0
2006-03-06,17.56,17.661,17.489,17.503,10681964,0
2006-03-07,17.503,17.594,17.481,17.539,14884899,0
2006-03-08,17.481,17.525,17.387,17.525,20382343,0
2006-03-09,17.539,17.653,17.467,17.585,15430612,0
2006-03-10,17.585,17.883,17.553,17.813,12732770,0
2006-03-13,17.818,18.044,17.733,17.89,10573585,0
2006-03-14,17.85,18.076,17.756,18.027,10649020,0
2006-03-15,17.917,18.014,17.879,17.953,12106027,0
2006-03-16,18.022,18.206,17.962,18.048,11730454,0
2006-03-17,18.022,18.253,17.997,18.244,14985190,0
2006-03-20,18.228,18.522,18.193,18.424,15551051,0
2006-03-21,18.462,18.518,18.244,18.299,11392526,0
2006-03-22,18.51,18.51,18.334,18.476,9886254,0
2006-03-23,18.437,18.625,18.402,18.576,10713725,0
2006-03-24,18.576,18.635,18.472,18.585,5980955,0
2006-03-27,18.585,18.621,18.508,18.538,13948018,0
2006-03-28,18.538,18.683,18.522,18.529,10524028,0
2006-03-29,18.538,18.726,18.538,18.589,11684129,0
2006-03-30,18.522,18.656,18.355,18.572,20354113,0
2006-03-31,18.572,18.702,18.253,18.277,16937912,0
2006-04-03,18.322,18.424,18.162,18.171,14861221,0
2006-04-04,18.101,18.299,18.044,18.257,11670608,0
2006-04-05,18.273,18.326,17.862,18.162,16596307,0
2006-04-06,18.089,18.175,18.009,18.035,10494909,0
2006-04-07,18.022,18.08,17.677,17.733,12287639,0
2006-04-10,17.721,17.818,17.563,17.632,6177129,0
2006-04-11,17.713,17.747,17.364,17.53,9920081,0
2006-04-12,17.503,17.85,17.476,17.742,15561195,0
2006-04-13,17.402,17.782,17.402,17.686,9604944,0
2006-04-17,17.686,17.818,17.53,17.632,10259628,0
2006-04-18,17.628,18.196,17.53,18.11,10674171,0
2006-04-19,18.054,18.11,17.777,17.846,9842139,0
2006-04-20,17.813,17.903,17.677,17.713,7556046,0
2006-04-21,17.846,18.38,17.782,18.124,12277052,0
2006-04-24,18.059,18.253,17.944,18.089,5600385,0
2006-04-25,18.048,18.089,17.89,17.962,5776553,0
2006-04-26,17.818,18.101,17.818,17.987,10134926,0
2006-04-27,17.917,18.076,17.83,17.908,6595491,0
2006-04-28,17.883,18.089,17.721,17.917,8946881,0
2006-05-01,18.035,18.228,18.009,18.101,8840852,0
2006-05-02,18.101,18.402,18.076,18.313,8174557,0
2006-05-03,18.313,18.522,18.29,18.322,13161134,0
2006-05-04,18.476,19.237,18.476,18.985,26893136,0
2006-05-05,19.164,19.516,18.876,19.383,13465976,0
2006-05-08,19.257,19.363,19.069,19.205,10016987,0
2006-05-09,19.002,19.156,18.876,18.972,8311462,0
2006-05-10,18.844,19.03,18.673,18.923,6912539,0
2006-05-11,18.806,18.856,18.529,18.673,7955007,0
2006-05-12,18.673,18.739,18.508,18.55,6380943,0
2006-05-15,18.366,18.832,18.355,18.806,10663583,0
2006-05-16,18.69,18.774,18.476,18.476,9200700,0
2006-05-17,18.309,18.542,18.206,18.322,10379329,0
2006-05-18,18.322,18.529,18.299,18.299,8606300,0
2006-05-19,18.38,18.66,18.326,18.486,10490498,0
2006-05-22,18.393,18.585,18.326,18.462,8812327,0
2006-05-23,18.564,18.647,18.162,18.171,7234444,0
2006-05-24,18.171,18.542,18.035,18.407,14302420,0
2006-05-25,18.529,18.529,18.326,18.51,5887725,0
2006-05-26,18.611,18.683,18.472,18.673,5212898,0
2006-05-30,18.607,18.625,18.366,18.402,6041985,0
2006-05-31,18.538,18.538,18.343,18.437,10892984,0
2006-06-01,18.437,18.958,18.437,18.864,7918535,0
2006-06-02,18.797,18.885,18.576,18.702,7157968,0
2006-06-05,18.598,18.705,18.538,18.564,7406347,0
2006-06-06,18.625,18.76,18.193,18.621,11989856,0
2006-06-07,18.607,18.635,18.345,18.389,9383631,0
2006-06-08,18.407,18.458,17.966,18.326,11096654,0
2006-06-09,18.326,18.38,18.094,18.15,7501493,0
2006-06-12,18.196,18.358,18.054,18.076,7503550,0
2006-06-13,17.997,18.228,17.944,18.022,10726666,0
2006-06-14,18.022,18.193,18.022,18.08,8629244,0
2006-06-15,18.141,18.498,18.054,18.462,11881919,0
2006-06-16,18.343,18.393,18.089,18.273,16830707,0
2006-06-19,18.345,18.462,18.11,18.141,11076068,0
2006-06-20,18.141,18.206,18.048,18.068,12155295,0
2006-06-21,18.089,18.358,18.089,18.15,12940703,0
2006-06-22,18.101,18.136,18.027,18.089,9045843,0
2006-06-23,17.966,18.486,17.966,18.21,5304215,0
2006-06-26,18.244,18.343,18.158,18.334,7411640,0
2006-06-27,18.309,18.414,18.196,18.206,7018277,0
2006-06-28,18.206,18.326,18.206,18.24,7225469,0
2006-06-29,18.313,18.702,18.29,18.55,11447232,0
2006-06-30,18.607,18.76,18.498,18.702,7705894,0
2006-07-03,18.702,18.806,18.656,18.774,2597993,0
2006-07-05,18.542,18.783,18.529,18.735,9249367,0
2006-07-06,18.735,18.89,18.726,18.81,6751076,0
2006-07-07,18.735,18.788,18.589,18.611,6307710,0
2006-07-10,18.621,18.806,18.621,18.739,6913130,0
2006-07-11,18.751,18.769,18.448,18.714,6303300,0
2006-07-12,18.714,18.739,18.407,18.486,5569800,0
2006-07-13,18.407,18.494,18.027,18.136,7566493,0
2006-07-14,18.044,18.124,17.581,17.585,10836371,0
2006-07-17,17.53,17.729,17.467,17.648,9373192,0
2006-07-18,17.598,17.674,17.204,17.364,11870742,0
2006-07-19,17.429,17.594,17.364,17.548,10244919,0
2006-07-20,17.378,17.416,16.981,17.178,9870079,0
2006-07-21,17.271,17.314,17.002,17.158,12246906,0
2006-07-24,17.158,17.464,17.076,17.369,8428369,0
2006-07-25,17.292,17.796,17.204,17.615,9268781,0
2006-07-26,17.511,17.677,17.433,17.433,14346827,0
2006-07-27,17.503,17.699,17.447,17.585,8423367,0
2006-07-28,17.713,17.87,17.648,17.838,8640273,0
2006-07-31,17.782,17.883,17.62,17.742,8256315,0
2006-08-01,17.677,17.777,17.639,17.648,7154299,0
2006-08-02,17.695,17.962,17.648,17.926,11209590,0
2006-08-03,17.857,17.857,17.511,17.648,16859677,0
2006-08-04,17.677,17.747,17.364,17.442,9834789,0
2006-08-07,17.402,17.539,17.271,17.271,7511635,0
2006-08-08,17.387,17.387,17.217,17.271,13396127,0
2006-08-09,17.271,17.615,17.271,17.442,13190108,0
2006-08-10,17.355,17.455,17.213,17.319,11178563,0
2006-08-11,17.251,17.433,17.246,17.35,6521086,0
2006-08-14,17.35,17.742,17.35,17.392,6314621,0
2006-08-15,17.572,17.648,17.433,17.628,8729388,0
2006-08-16,17.628,18.059,17.607,18.009,10753726,0
2006-08-17,17.944,18.158,17.879,18.127,8847911,0
2006-08-18,18.127,18.171,17.883,17.966,8627476,0
2006-08-21,17.87,17.987,17.818,17.827,5986839,0
2006-08-22,17.838,17.939,17.713,17.733,7457965,0
2006-08-23,17.699,17.89,17.699,17.813,5254218,0
2006-08-24,17.903,17.987,17.615,17.632,6581524,0
2006-08-25,17.615,17.818,17.615,17.742,9569205,0
2006-08-28,17.686,17.818,17.686,17.729,6797542,0
2006-08-29,17.733,17.733,17.639,17.665,7363847,0
2006-08-30,17.742,17.764,17.648,17.648,6999740,0
2006-08-31,17.628,17.85,17.563,17.782,10323739,0
2006-09-01,17.903,18.08,17.857,17.939,7107831,0
2006-09-05,17.939,18.009,17.846,17.926,7584724,0
2006-09-06,17.838,18.11,17.838,18.014,7777805,0
2006-09-07,18.014,18.08,17.805,17.846,13995079,0
2006-09-08,17.879,17.895,17.805,17.827,7790156,0
2006-09-11,17.782,18.009,17.777,17.903,7613837,0
2006-09-12,17.953,18.014,17.769,17.975,8596596,0
2006-09-13,17.987,18.124,17.962,18.089,6995331,0
2006-09-14,18,18.089,17.87,17.93,7881771,0
2006-09-15,17.953,18.068,17.857,18.027,11442966,0
2006-09-18,17.987,18.162,17.962,18.127,7638107,0
2006-09-19,18.127,18.273,18.044,18.244,7140031,0
2006-09-20,18.29,18.414,18.232,18.38,10779901,0
2006-09-21,18.389,18.656,18.355,18.437,9219220,0
2006-09-22,18.437,18.437,18.196,18.402,12682477,0
2006-09-25,18.476,18.702,18.218,18.554,11486199,0
2006-09-26,18.598,18.869,18.508,18.806,14726228,0
2006-09-27,18.81,18.932,18.683,18.76,9774351,0
2006-09-28,18.735,19.083,18.702,19.002,12077204,0
2006-09-29,19.007,19.086,18.937,19.036,7857950,0
2006-10-02,19.036,19.205,18.932,19.021,8396017,0
2006-10-03,18.937,19.177,18.839,19.117,7792506,0
2006-10-04,18.98,19.246,18.937,19.191,8453513,0
2006-10-05,19.086,19.257,19.069,19.143,7833978,0
2006-10-06,19.051,19.095,18.985,18.993,10058897,0
2006-10-09,18.89,19.04,18.876,18.993,8758651,0
2006-10-10,18.932,19.237,18.876,19.237,10639907,0
2006-10-11,19.224,19.375,19.156,19.246,13160107,0
2006-10-12,19.313,19.612,19.305,19.558,14621819,0
2006-10-13,19.516,19.814,19.476,19.81,13645534,0
2006-10-16,19.81,20.198,19.801,20.101,13778470,0
2006-10-17,19.938,20.144,19.926,20.112,8996434,0
2006-10-18,20.112,20.239,20.067,20.125,18497263,0
2006-10-19,20.008,20.172,19.951,20.135,10453002,0
2006-10-20,20.172,20.172,19.776,19.965,10804604,0
2006-10-23,19.764,20.02,19.638,20.008,6265361,0
2006-10-24,19.893,20.033,19.824,19.859,8979376,0
2006-10-25,19.845,19.943,19.741,19.879,8017503,0
2006-10-26,19.973,20.043,19.849,19.879,10039636,0
2006-10-27,19.824,20.029,19.767,19.845,7021796,0
2006-10-30,19.845,19.987,19.746,19.904,6806369,0
2006-10-31,19.973,20.046,19.797,20.012,8702039,0
2006-11-01,20.059,20.259,19.767,19.859,11789715,0
2006-11-02,19.859,19.973,19.764,19.951,7342380,0
2006-11-03,19.951,20.033,19.674,19.696,7051361,0
2006-11-06,19.708,19.849,19.603,19.713,10792988,0
2006-11-07,19.722,19.869,19.661,19.665,6906218,0
2006-11-08,19.674,20.059,19.616,19.951,8618069,0
2006-11-09,19.951,20.176,19.849,19.961,7155765,0
2006-11-10,20.054,20.158,19.961,20.158,9788027,0
2006-11-13,20.059,20.282,19.883,20.228,7241059,0
2006-11-14,20.176,20.404,19.859,20.356,11040922,0
2006-11-15,20.356,20.878,20.207,20.333,22265220,0
2006-11-16,20.454,20.739,20.369,20.623,11728247,0
2006-11-17,20.53,20.687,20.404,20.503,10197717,0
2006-11-20,20.392,20.794,20.392,20.736,10686816,0
2006-11-21,20.687,20.687,20.525,20.619,9072464,0
2006-11-22,20.585,20.736,20.574,20.641,6090659,0
2006-11-24,20.494,20.654,20.468,20.503,1816108,0
2006-11-27,20.446,20.673,20.194,20.408,9455098,0
2006-11-28,20.356,20.543,20.239,20.404,6413588,0
2006-11-29,20.404,20.612,20.296,20.503,6238739,0
2006-11-30,20.454,20.691,20.435,20.598,6922097,0
2006-12-01,20.598,20.739,20.262,20.53,8800271,0
2006-12-04,20.494,20.739,20.435,20.699,7561634,0
2006-12-05,20.659,20.76,20.574,20.632,7245177,0
2006-12-06,20.673,20.774,20.645,20.699,6451235,0
2006-12-07,20.736,20.873,20.668,20.76,7239442,0
2006-12-08,20.459,20.699,20.305,20.396,10439911,0
2006-12-11,20.333,20.383,20.259,20.323,9075988,0
2006-12-12,20.21,20.243,19.996,20.108,14419917,0
2006-12-13,20.232,20.262,20.158,20.198,10563438,0
2006-12-14,20.239,20.415,20.158,20.383,13084816,0
2006-12-15,20.454,20.654,20.378,20.632,16908358,0
2006-12-18,20.585,20.769,20.503,20.578,11122536,0
2006-12-19,20.446,20.838,20.428,20.713,9189078,0
2006-12-20,20.755,21.115,20.704,21.108,13058200,0
2006-12-21,21.095,21.647,21.035,21.069,13467896,0
2006-12-22,21.018,21.153,20.978,20.991,5320393,0
2006-12-26,20.944,21.083,20.902,21.013,2934305,0
2006-12-27,21.153,21.183,20.922,21.026,5177457,0
2006-12-28,20.965,21.049,20.864,20.878,6916509,0
2006-12-29,20.821,20.944,20.645,20.673,5583033,0
2007-01-03,20.739,21.148,20.632,20.704,16311902,0
2007-01-04,20.713,21.018,20.503,20.935,8948350,0
2007-01-05,20.852,20.886,20.468,20.641,8482781,0
2007-01-08,20.91,21.013,19.912,20.991,16588070,0
2007-01-09,20.991,21.183,20.944,21.133,9791407,0
2007-01-10,21.062,21.462,21.062,21.393,11639718,0
2007-01-11,21.381,21.975,21.381,21.859,19552524,0
2007-01-12,21.882,21.948,21.365,21.501,16570718,0
2007-01-16,21.477,21.548,21.083,21.498,8431308,0
2007-01-17,21.566,21.591,21.283,21.419,10416237,0
2007-01-18,21.373,21.545,21.236,21.271,12791446,0
2007-01-19,21.271,21.462,20.843,20.902,15595166,0
2007-01-22,20.91,21.054,20.739,20.783,11195181,0
2007-01-23,20.774,21.062,20.739,20.978,11927653,0
2007-01-24,21.148,21.25,21.04,21.083,16273820,0
2007-01-25,21.083,21.271,20.855,20.902,14931811,0
2007-01-26,20.986,21.115,20.873,21.04,10094188,0
2007-01-29,20.991,21.201,20.978,21.054,10752257,0
2007-01-30,21.074,21.486,21.049,21.486,14869458,0
2007-01-31,21.428,21.746,21.36,21.681,14351981,0
2007-02-01,21.681,22.422,21.681,22.343,23671783,0
2007-02-02,22.287,22.47,22.16,22.44,16553956,0
2007-02-05,22.324,22.643,22.295,22.583,16449251,0
2007-02-06,22.574,22.574,22.094,22.16,19051658,0
2007-02-07,21.993,21.993,21.523,21.742,24567926,0
2007-02-08,21.661,21.694,21.49,21.625,9866106,0
2007-02-09,21.625,21.629,21.36,21.405,9541419,0
2007-02-12,21.415,21.681,21.393,21.665,9703643,0
2007-02-13,21.665,21.796,21.536,21.625,12798594,0
2007-02-14,21.715,21.796,21.651,21.732,9213269,0
2007-02-15,21.665,21.882,21.536,21.822,9730677,0
2007-02-16,21.912,21.975,21.661,21.796,9382890,0
2007-02-20,21.764,21.831,21.501,21.742,9461122,0
2007-02-21,21.694,21.715,21.545,21.603,7922062,0
2007-02-22,21.615,21.661,21.373,21.498,7689568,0
2007-02-23,21.428,21.462,21.25,21.352,6941363,0
2007-02-26,21.49,21.843,21.419,21.788,10769670,0
2007-02-27,21.545,21.557,20.76,20.902,16809824,0
2007-02-28,20.852,21.176,20.739,20.965,14072135,0
2007-03-01,20.641,21.095,19.824,20.944,14643371,0
2007-03-02,20.944,20.944,20.396,20.446,17985667,0
2007-03-05,20.342,20.68,20.194,20.194,10663135,0
2007-03-06,20.415,20.816,20.108,20.783,15867366,0
2007-03-07,20.755,20.944,20.673,20.855,9814789,0
2007-03-08,21.026,21.3,21,21.115,9705233,0
2007-03-09,21.25,21.283,20.736,20.864,7971322,0
2007-03-12,20.808,21.139,20.755,21.108,6256535,0
2007-03-13,21.018,21.115,20.525,20.543,9941996,0
2007-03-14,20.619,21.013,20.543,20.978,13425393,0
2007-03-15,20.978,21.223,20.898,20.957,7700869,0
2007-03-16,21.035,21.25,20.886,21,12579247,0
2007-03-19,21.083,21.373,21.005,21.21,8139902,0
2007-03-20,21.201,21.397,21.115,21.339,9322751,0
2007-03-21,21.108,21.694,21.108,21.615,7676190,0
2007-03-22,21.591,21.742,21.467,21.732,6096151,0
2007-03-23,21.661,21.855,21.533,21.813,9100285,0
2007-03-26,21.756,21.831,21.454,21.706,7498545,0
2007-03-27,21.6,21.6,21.196,21.278,8943604,0
2007-03-28,21.128,21.498,21.083,21.176,11121360,0
2007-03-29,21.219,21.415,21,21.176,7968531,0
2007-03-30,21.201,21.523,21.013,21.454,12084707,0
2007-04-02,21.467,21.732,21.415,21.625,9915153,0
2007-04-03,21.665,21.926,21.6,21.869,11218192,0
2007-04-04,21.843,21.869,21.625,21.775,6045395,0
2007-04-05,21.706,21.975,21.6,21.859,8113527,0
2007-04-09,21.869,21.93,21.715,21.756,8148172,0
2007-04-10,21.809,22.026,21.698,21.962,7894411,0
2007-04-11,21.904,21.998,21.775,21.96,8843204,0
2007-04-12,21.962,22.308,21.869,22.241,9251405,0
2007-04-13,22.225,22.287,22.054,22.135,6499915,0
2007-04-16,22.273,22.365,22.01,22.147,9948303,0
2007-04-17,22.062,22.103,21.706,21.859,12269624,0
2007-04-18,21.859,21.94,21.698,21.788,9087394,0
2007-04-19,21.8,21.895,21.665,21.822,12370525,0
2007-04-20,22.007,22.194,21.975,21.993,21429773,0
2007-04-23,21.971,22.203,21.895,22.089,9551317,0
2007-04-24,22.135,22.44,21.756,21.984,12798012,0
2007-04-25,22.079,22.259,22.017,22.135,11934864,0
2007-04-26,22.067,22.308,21.984,22.115,7135582,0
2007-04-27,22.115,22.319,21.998,22.194,13659895,0
2007-04-30,22.194,22.49,22.135,22.19,13539558,0
2007-05-01,22.169,22.387,22.127,22.273,11973901,0
2007-05-02,22.264,22.555,22.264,22.332,8533319,0
2007-05-03,22.422,22.44,22.237,22.338,6533024,0
2007-05-04,22.387,22.503,22.259,22.311,7989559,0
2007-05-07,22.311,22.461,22.203,22.25,10507130,0
2007-05-08,22.237,22.338,21.766,21.796,21395108,0
2007-05-09,21.843,22.127,21.843,22.076,19096456,0
2007-05-10,22.031,22.076,21.764,21.892,11308703,0
2007-05-11,21.882,22.264,21.729,22.123,13728508,0
2007-05-14,22.176,22.273,21.836,21.892,12665711,0
2007-05-15,22.237,22.343,21.729,22.017,14904603,0
2007-05-16,22.026,22.044,21.878,21.975,13032319,0
2007-05-17,21.962,22.094,21.878,21.917,10762549,0
2007-05-18,22.169,22.169,21.796,21.953,14279555,0
2007-05-21,21.953,22.169,21.8,21.882,19102562,0
2007-05-22,21.962,22.308,21.843,22.207,20129166,0
2007-05-23,22.127,22.705,22.079,22.56,16720815,0
2007-05-24,22.62,22.737,22.278,22.319,13494361,0
2007-05-25,22.378,22.652,22.338,22.541,7746483,0
2007-05-29,22.737,22.781,22.259,22.259,11700287,0
2007-05-30,22.11,22.387,22.103,22.351,15373438,0
2007-05-31,22.44,22.84,22.387,22.686,18053816,0
2007-06-01,22.72,23.096,22.686,22.918,11964637,0
2007-06-04,22.646,23.02,22.611,22.954,8929158,0
2007-06-05,22.759,22.84,22.583,22.62,10411550,0
2007-06-06,22.495,22.657,22.47,22.56,11718603,0
2007-06-07,22.56,22.574,22.181,22.19,20163530,0
2007-06-08,22.768,23.047,22.541,22.987,28049864,0
2007-06-11,22.954,23.27,22.885,23.06,22400951,0
2007-06-12,22.987,23.12,22.666,22.714,21104748,0
2007-06-13,22.854,23.335,22.79,23.3,19727669,0
2007-06-14,23.3,23.3,23.081,23.12,27565928,0
2007-06-15,23.173,23.428,23.116,23.335,32734909,0
2007-06-18,23.343,23.393,23.086,23.182,22115517,0
2007-06-19,23.127,23.283,22.759,22.849,28648853,0
2007-06-20,22.954,23.024,22.147,22.181,33924267,0
2007-06-21,22.19,22.657,22.007,22.625,25004796,0
2007-06-22,22.643,23.266,22.625,23.266,117264769,0
2007-06-25,23.149,23.45,22.79,22.889,27213696,0
2007-06-26,22.987,23.033,22.755,22.755,22015766,0
2007-06-27,22.686,22.99,22.241,22.99,17901126,0
2007-06-28,22.876,23.12,22.79,23.047,12341797,0
2007-06-29,23.283,23.396,22.862,22.977,20799924,0
2007-07-02,22.652,22.918,22.43,22.84,13987492,0
2007-07-03,22.831,23.186,22.677,22.737,6041825,0
2007-07-05,22.324,22.94,22.324,22.729,10937198,0
2007-07-06,22.773,22.896,22.646,22.759,11394488,0
2007-07-09,22.305,22.49,21.804,21.94,18553205,0
2007-07-10,21.681,21.98,21.511,21.818,18012553,0
2007-07-11,21.629,21.98,21.612,21.826,11295690,0
2007-07-12,21.771,21.908,21.566,21.843,12791335,0
2007-07-13,21.719,22.107,21.545,21.975,9157590,0
2007-07-16,22.207,22.211,21.536,21.586,12897850,0
2007-07-17,21.642,21.724,21.215,21.3,18543995,0
2007-07-18,20.965,21.278,20.675,21.254,18633784,0
2007-07-19,21.397,21.454,21.148,21.36,15222082,0
2007-07-20,21.36,21.528,21.153,21.172,11414395,0
2007-07-23,21.095,21.33,21.095,21.124,8859356,0
2007-07-24,21.066,21.228,20.829,20.886,11427249,0
2007-07-25,20.935,21.267,20.769,20.973,10797654,0
2007-07-26,20.812,20.973,20.637,20.769,19557728,0
2007-07-27,20.675,20.736,20.404,20.442,12952280,0
2007-07-30,20.392,20.503,20.108,20.435,10712622,0
2007-07-31,20.525,20.736,20.207,20.243,7555323,0
2007-08-01,20.198,20.539,19.973,20.525,11676398,0
2007-08-02,20.53,20.752,20.296,20.727,10597239,0
2007-08-03,20.739,21.124,20.347,20.387,13713858,0
2007-08-06,20.494,20.687,20.265,20.547,8206408,0
2007-08-07,20.547,20.704,19.909,20.305,12179020,0
2007-08-08,19.987,20.333,18.872,19.476,15638615,0
2007-08-09,19.002,19.27,18.094,18.836,22646111,0
2007-08-10,18.783,18.89,18.018,18.665,16068233,0
2007-08-13,18.665,18.997,18.559,18.778,13149453,0
2007-08-14,18.76,18.856,18.444,18.643,9805260,0
2007-08-15,18.739,18.836,17.899,17.944,9200951,0
2007-08-16,17.818,17.87,17.028,17.378,20208113,0
2007-08-17,17.756,18.119,17.539,17.833,13388677,0
2007-08-20,17.782,18.414,17.686,18.317,10687624,0
2007-08-21,18.167,18.419,18.022,18.268,7223821,0
2007-08-22,18.444,18.625,18.218,18.58,7898034,0
2007-08-23,18.718,18.806,18.366,18.533,5955535,0
2007-08-24,18.533,18.989,18.533,18.946,5054016,0
2007-08-27,18.913,19.03,18.639,18.824,6237506,0
2007-08-28,18.647,18.76,18.268,18.268,5549979,0
2007-08-29,18.35,18.616,18.196,18.611,6626474,0
2007-08-30,18.419,18.86,18.295,18.73,4774845,0
2007-08-31,18.917,18.997,18.69,18.904,4414848,0
2007-09-04,19.047,19.309,18.997,19.112,7404640,0
2007-09-05,18.993,18.993,18.526,18.67,6633712,0
2007-09-06,18.747,19.09,18.67,19.065,4836567,0
2007-09-07,18.801,18.927,18.572,18.651,5218713,0
2007-09-10,18.686,18.69,17.842,18.009,6977828,0
2007-09-11,18.076,18.21,17.913,18.089,6572508,0
2007-09-12,18.071,18.355,18.044,18.295,8343072,0
2007-09-13,18.453,18.747,18.105,18.656,12901823,0
2007-09-14,18.559,18.927,18.481,18.702,5389252,0
2007-09-17,18.621,18.66,18.089,18.389,6444488,0
2007-09-18,18.481,19.051,18.244,19.042,7642458,0
2007-09-19,19.143,19.616,19.016,19.39,6575075,0
2007-09-20,19.355,19.375,18.997,19.112,4195714,0
2007-09-21,19.2,19.261,18.937,19.047,7346006,0
2007-09-24,19.047,19.148,18.941,19.007,4649393,0
2007-09-25,19.036,19.036,18.508,18.949,7289700,0
2007-09-26,19.06,19.254,18.927,19.196,4153896,0
2007-09-27,18.806,19.03,18.714,18.894,5950621,0
2007-09-28,18.869,19.016,18.778,18.98,7421930,0
2007-10-01,19.002,19.516,18.972,19.35,6037762,0
2007-10-02,19.35,19.463,19.036,19.182,5267068,0
2007-10-03,19.177,19.424,19.086,19.182,7048617,0
2007-10-04,19.261,19.567,19.219,19.399,3548137,0
2007-10-05,19.587,20.096,19.587,19.973,4733499,0
2007-10-08,19.926,20.025,19.638,19.754,2818428,0
2007-10-09,19.767,19.789,19.287,19.507,4233094,0
2007-10-10,19.46,19.912,19.46,19.776,4552912,0
2007-10-11,19.956,20.075,19.228,19.371,6233006,0
2007-10-12,19.455,19.472,19.051,19.39,3851830,0
2007-10-15,19.355,19.455,18.643,18.747,5788266,0
2007-10-16,18.735,18.894,18.514,18.66,5253753,0
2007-10-17,18.836,18.958,18.533,18.71,6262967,0
2007-10-18,18.683,18.856,18.462,18.639,5843399,0
2007-10-19,18.448,18.616,17.85,17.908,9461734,0
2007-10-22,17.761,18.206,17.639,17.786,6890924,0
2007-10-23,17.913,17.98,17.567,17.846,5761165,0
2007-10-24,17.796,18.286,17.742,18.184,6399399,0
2007-10-25,18.309,18.35,17.725,17.983,5445319,0
2007-10-26,18.105,18.171,17.908,18.136,4365326,0
2007-10-29,18.141,18.345,17.971,18.101,4921787,0
2007-10-30,17.997,18.184,17.809,17.833,5891523,0
2007-10-31,17.887,17.895,17.341,17.624,8867771,0
2007-11-01,17.611,18.014,17.278,17.296,8942115,0
2007-11-02,17.341,17.782,16.951,17.695,8294946,0
2007-11-05,17.442,17.764,17.442,17.644,5850560,0
2007-11-06,17.632,17.764,17.611,17.764,6121318,0
2007-11-07,17.594,17.738,17.424,17.567,7367750,0
2007-11-08,17.653,17.717,17.404,17.544,9205416,0
2007-11-09,17.274,17.704,17.182,17.182,6176678,0
2007-11-12,17.118,17.296,16.746,16.758,7924174,0
2007-11-13,16.866,17.178,16.771,17.158,7121727,0
2007-11-14,17.359,17.402,16.814,16.826,7470283,0
2007-11-15,16.779,16.779,16.035,16.215,14357046,0
2007-11-16,16.356,16.612,16.14,16.578,12615621,0
2007-11-19,16.442,17.225,16.258,17.014,14603933,0
2007-11-20,17.037,17.221,16.758,16.972,8629319,0
2007-11-21,16.972,17.002,16.737,16.796,6869698,0
2007-11-23,16.875,17.05,16.762,17.05,1926367,0
2007-11-26,17.014,17.071,16.379,16.407,8755532,0
2007-11-27,16.458,16.989,16.402,16.861,10158538,0
2007-11-28,16.955,16.968,16.553,16.951,9989398,0
2007-11-29,16.861,17.123,16.788,17.084,6542244,0
2007-11-30,17.254,17.489,16.914,17.178,7886182,0
2007-12-03,16.997,17.153,16.839,17.045,6067007,0
2007-12-04,16.927,17.332,16.927,17.118,7093833,0
2007-12-05,17.242,17.306,17.088,17.123,11244467,0
2007-12-06,17.118,17.464,17.014,17.437,7034831,0
2007-12-07,17.437,17.756,17.437,17.553,7857535,0
2007-12-10,17.563,17.93,17.392,17.875,12746828,0
2007-12-11,17.895,17.917,17.471,17.471,7213178,0
2007-12-12,17.83,17.879,17.467,17.653,7626007,0
2007-12-13,17.534,18.448,17.493,18.376,13356810,0
2007-12-14,18.261,18.362,17.827,17.827,9614650,0
2007-12-17,17.773,17.854,17.455,17.467,5754512,0
2007-12-18,17.56,17.93,17.56,17.879,7090485,0
2007-12-19,17.917,17.917,17.516,17.602,6926597,0
2007-12-20,17.695,17.713,17.166,17.409,6889800,0
2007-12-21,17.402,17.567,17.233,17.404,7967237,0
2007-12-24,17.314,17.455,17.192,17.416,2456754,0
2007-12-26,17.182,17.424,17.158,17.402,3442187,0
2007-12-27,17.287,17.314,17.05,17.123,5952407,0
2007-12-28,17.144,17.306,16.989,17.166,6820082,0
2007-12-31,17.079,17.088,16.691,16.972,6802416,0
2008-01-02,16.93,17.028,16.659,16.774,7191220,0
2008-01-03,16.81,16.914,16.416,16.501,9082762,0
2008-01-04,16.329,16.448,16.229,16.295,9268924,0
2008-01-07,16.258,16.528,16.195,16.407,11646857,0
2008-01-08,16.523,16.57,15.864,15.902,15749902,0
2008-01-09,15.876,16.013,15.641,15.984,11324165,0
2008-01-10,15.798,16.206,15.697,16.022,12529674,0
2008-01-11,16.022,16.124,15.384,15.415,13729999,0
2008-01-14,15.509,15.701,15.431,15.561,11053657,0
2008-01-15,15.342,15.403,14.934,15.186,16005154,0
2008-01-16,15.089,15.505,15.015,15.19,14111052,0
2008-01-17,15.208,15.398,14.832,14.923,13748608,0
2008-01-18,15.037,15.132,14.422,14.583,15076809,0
2008-01-22,13.854,14.734,13.272,14.433,13707382,0
2008-01-23,13.95,15.709,13.916,15.581,34375912,0
2008-01-24,15.654,15.98,15.353,15.773,15356269,0
2008-01-25,15.893,16.091,15.736,15.968,8625065,0
2008-01-28,15.959,16.51,15.91,16.51,8435809,0
2008-01-29,16.646,16.695,16.229,16.583,8395842,0
2008-01-30,16.505,17.148,16.467,16.779,12393405,0
2008-01-31,16.488,16.951,16.453,16.801,12708394,0
2008-02-01,16.784,17.05,16.7,16.976,10003347,0
2008-02-04,17.123,17.464,17.104,17.382,9476382,0
2008-02-05,17.971,17.971,16.606,17.251,15988621,0
2008-02-06,17.088,17.827,17.088,17.628,10041769,0
2008-02-07,17.447,17.581,17.148,17.336,12012591,0
2008-02-08,17.271,17.296,17.011,17.166,9138932,0
2008-02-11,17.127,17.173,17.018,17.104,10477421,0
2008-02-12,17.182,17.421,17.131,17.274,10696521,0
2008-02-13,17.511,17.511,17.314,17.433,15352708,0
2008-02-14,17.409,17.467,17.267,17.278,9529930,0
2008-02-15,17.251,17.251,17.071,17.2,10713113,0
2008-02-19,17.364,17.402,17.208,17.31,10328058,0
2008-02-20,17.274,17.274,17.028,17.228,10614764,0
2008-02-21,17.259,17.402,17.101,17.17,7737359,0
2008-02-22,17.066,17.2,16.914,17.144,7604860,0
2008-02-25,17.187,17.525,17.011,17.503,10563997,0
2008-02-26,17.506,17.8,17.369,17.713,8598210,0
2008-02-27,17.577,17.833,17.539,17.669,5310277,0
2008-02-28,17.511,17.708,17.345,17.577,6929498,0
2008-02-29,17.429,17.429,17.113,17.148,6418057,0
2008-03-03,17.123,17.447,17.123,17.429,6804132,0
2008-03-04,17.238,17.686,17.238,17.607,9498407,0
2008-03-05,17.674,18.114,17.669,18.089,11181022,0
2008-03-06,18.068,18.08,17.681,17.777,6792479,0
2008-03-07,17.607,17.987,17.589,17.813,9052513,0
2008-03-10,17.791,17.899,17.328,17.364,11378827,0
2008-03-11,17.572,17.721,17.382,17.686,8247557,0
2008-03-12,17.691,17.944,17.691,17.796,10012778,0
2008-03-13,17.464,17.738,17.369,17.548,16778335,0
2008-03-14,17.553,17.585,16.951,17.2,17476217,0
2008-03-17,16.771,17.791,16.771,17.632,14546116,0
2008-03-18,17.725,18.542,17.661,18.542,13574593,0
2008-03-19,18.593,18.908,18.322,18.322,9436677,0
2008-03-20,18.384,18.678,18.295,18.611,7779647,0
2008-03-24,18.726,18.92,18.572,18.801,7353958,0
2008-03-25,18.769,18.993,18.63,18.946,6811614,0
2008-03-26,18.814,19.283,18.806,19.2,8172721,0
2008-03-27,19.207,19.35,18.885,19.172,7865906,0
2008-03-28,19.224,19.359,19.034,19.079,5374242,0
2008-03-31,19.06,19.06,18.702,18.856,9550821,0
2008-04-01,18.917,19.368,18.917,19.305,7650461,0
2008-04-02,19.287,19.427,19.246,19.363,6403723,0
2008-04-03,19.363,19.472,19.168,19.419,5826438,0
2008-04-04,19.412,19.647,19.219,19.46,4775456,0
2008-04-07,19.507,19.708,19.416,19.516,4946127,0
2008-04-08,19.416,19.595,19.309,19.521,6767959,0
2008-04-09,19.427,19.713,19.404,19.511,7177274,0
2008-04-10,19.587,19.713,19.322,19.643,5260811,0
2008-04-11,19.083,19.336,18.814,18.953,7807690,0
2008-04-14,18.953,19.191,18.856,19.047,6329933,0
2008-04-15,19.13,19.485,19.051,19.427,5390114,0
2008-04-16,19.595,20.228,19.472,20.181,12204550,0
2008-04-17,20.121,20.319,19.977,20.232,8235600,0
2008-04-18,20.525,20.525,20.172,20.291,9799235,0
2008-04-21,20.149,20.22,19.874,20.176,7397868,0
2008-04-22,20.108,20.158,19.734,19.849,8164357,0
2008-04-23,20.054,20.054,19.562,19.741,6233744,0
2008-04-24,19.734,20.038,19.516,19.81,5924670,0
2008-04-25,19.879,20.116,19.781,20.046,5261735,0
2008-04-28,19.973,20.108,19.832,19.904,4328895,0
2008-04-29,19.797,20.243,19.797,20.223,8300721,0
2008-04-30,20.116,20.387,19.863,20.029,8877759,0
2008-05-01,19.595,20.525,18.932,19.543,15436131,0
2008-05-02,19.674,19.814,19.283,19.543,9202880,0
2008-05-05,19.558,19.558,19.207,19.278,6254929,0
2008-05-06,19.1,19.156,18.836,18.876,12730493,0
2008-05-07,18.89,18.941,18.828,18.839,7664225,0
2008-05-08,18.856,18.976,18.714,18.937,7529924,0
2008-05-09,18.73,19.016,18.643,18.908,5193312,0
2008-05-12,18.927,19.13,18.792,19.121,4177497,0
2008-05-13,19.237,19.498,19.143,19.432,7264417,0
2008-05-14,19.485,19.75,19.355,19.579,6500214,0
2008-05-15,19.516,19.699,19.39,19.661,4640085,0
2008-05-16,19.652,19.801,19.616,19.741,5442508,0
2008-05-19,19.789,20.215,19.722,20.025,5765704,0
2008-05-20,19.888,19.982,19.708,19.746,6282772,0
2008-05-21,19.683,19.819,19.494,19.576,9195348,0
2008-05-22,19.576,19.767,19.424,19.511,4623775,0
2008-05-23,19.455,19.468,19.164,19.274,5076420,0
2008-05-27,19.251,19.481,19.172,19.427,7685545,0
2008-05-28,19.476,19.616,19.228,19.341,6757214,0
2008-05-29,19.257,19.455,19.211,19.341,4988998,0
2008-05-30,19.313,19.385,19.211,19.346,5297493,0
2008-06-02,19.257,19.322,19.205,19.254,5837008,0
2008-06-03,19.283,19.399,19.139,19.215,4879351,0
2008-06-04,19.237,19.305,19.069,19.2,6637669,0
2008-06-05,19.224,19.385,19.047,19.375,5581736,0
2008-06-06,19.292,19.305,18.735,18.839,7491942,0
2008-06-09,18.844,18.844,18.503,18.564,8035053,0
2008-06-10,18.376,18.844,18.35,18.639,5934411,0
2008-06-11,18.572,18.576,18.339,18.366,5740619,0
2008-06-12,18.462,18.764,18.362,18.538,5272922,0
2008-06-13,18.625,18.801,18.355,18.546,7945164,0
2008-06-16,18.462,18.769,18.398,18.526,5530694,0
2008-06-17,18.538,18.678,18.503,18.576,7242279,0
2008-06-18,18.533,18.572,18.268,18.38,7992008,0
2008-06-19,18.339,18.819,18.15,18.735,6404843,0
2008-06-20,18.743,18.747,18.41,18.486,7259480,0
2008-06-23,18.503,18.621,18.345,18.362,5809180,0
2008-06-24,18.265,18.299,18.039,18.167,5529169,0
2008-06-25,18.201,18.366,18.071,18.223,6090812,0
2008-06-26,18.059,18.114,17.208,17.242,13173182,0
2008-06-27,17.221,17.392,16.997,17.158,15793295,0
2008-06-30,17.148,17.393,17.113,17.139,10308963,0
2008-07-01,16.981,17.148,16.814,17.131,9527996,0
2008-07-02,17.213,17.31,16.822,16.83,10899741,0
2008-07-03,17.002,17.011,16.479,16.754,7415987,0
2008-07-07,16.796,16.96,16.537,16.712,10432779,0
2008-07-08,16.62,16.822,16.416,16.822,12928041,0
2008-07-09,16.81,16.981,16.612,16.642,10308340,0
2008-07-10,16.758,16.981,16.567,16.942,7972394,0
2008-07-11,16.754,17.251,16.733,16.997,9268539,0
2008-07-14,17.17,17.187,16.668,16.801,7371329,0
2008-07-15,16.707,16.758,16.168,16.501,10609667,0
2008-07-16,16.492,17.053,16.287,17.014,10138361,0
2008-07-17,17.076,17.875,16.955,17.822,6588075,0
2008-07-18,17.822,17.899,17.548,17.674,7030096,0
2008-07-21,17.708,17.908,17.464,17.854,7268398,0
2008-07-22,17.939,18.136,17.674,17.875,9169796,0
2008-07-23,17.875,17.93,17.544,17.899,5844423,0
2008-07-24,17.791,17.913,17.274,17.292,6294909,0
2008-07-25,17.345,17.464,17.192,17.424,6774616,0
2008-07-28,17.323,17.393,17.018,17.028,5286163,0
2008-07-29,17.037,17.699,17.037,17.648,7250185,0
2008-07-30,17.656,18.268,17.62,18.196,9080328,0
2008-07-31,19.207,19.801,18.393,19.074,21853879,0
2008-08-01,19.182,19.375,18.345,18.476,15176035,0
2008-08-04,18.498,18.989,18.424,18.832,11281966,0
2008-08-05,18.985,19.186,18.792,18.88,10093606,0
2008-08-06,18.852,19.055,18.774,18.972,6275622,0
2008-08-07,18.755,18.885,18.529,18.611,8503213,0
2008-08-08,18.67,18.985,18.643,18.89,9888034,0
2008-08-11,18.894,19.543,18.81,19.327,9847916,0
2008-08-12,18.967,19.27,18.967,19.079,7922570,0
2008-08-13,18.972,19.363,18.92,19.261,7269511,0
2008-08-14,19.135,19.35,18.923,18.98,8345243,0
2008-08-15,19.03,19.341,19.021,19.2,5784434,0
2008-08-18,19.2,19.261,18.927,19.042,4917299,0
2008-08-19,18.824,19.086,18.331,18.355,11683053,0
2008-08-20,18.076,18.444,17.738,18.009,11253467,0
2008-08-21,17.854,18.261,17.813,18.24,4520326,0
2008-08-22,18.273,18.559,18.218,18.559,3695352,0
2008-08-25,18.432,18.458,17.949,18.014,4421424,0
2008-08-26,17.975,18.273,17.899,18.054,4841250,0
2008-08-27,18.044,18.054,17.913,18.022,4986024,0
2008-08-28,18.105,18.529,18.071,18.476,6100515,0
2008-08-29,18.407,18.625,18.355,18.355,6131162,0
2008-09-02,18.529,18.913,18.343,18.407,8340804,0
2008-09-03,18.343,18.554,18.184,18.384,5961811,0
2008-09-04,18.158,18.171,17.503,17.525,7291430,0
2008-09-05,17.416,17.607,17.263,17.572,6675078,0
2008-09-08,17.98,18.018,17.602,17.89,8451577,0
2008-09-09,17.875,18.105,17.364,17.364,11276065,0
2008-09-10,17.393,17.632,17.109,17.2,8135001,0
2008-09-11,17.2,17.301,16.814,17.292,8357324,0
2008-09-12,17.263,17.704,17.178,17.498,7367063,0
2008-09-15,17.162,17.393,16.806,16.822,12283334,0
2008-09-16,16.612,17.213,16.479,17.213,12512447,0
2008-09-17,16.909,17.192,16.601,16.664,11573796,0
2008-09-18,16.852,17.387,16.027,17.17,12992459,0
2008-09-19,17.867,17.87,16.918,17.572,11792570,0
2008-09-22,17.416,17.525,16.42,16.678,7831658,0
2008-09-23,16.751,16.754,15.98,16.003,9045509,0
2008-09-24,16.027,16.191,15.798,15.907,7826157,0
2008-09-25,15.893,16.203,15.697,15.77,6034185,0
2008-09-26,15.538,15.77,15.162,15.568,8471955,0
2008-09-29,15.32,15.561,14.5,14.591,12336495,0
2008-09-30,14.772,15.015,14.429,14.991,9259398,0
2008-10-01,14.82,14.97,14.512,14.764,8044281,0
2008-10-02,14.652,14.76,13.883,13.966,15423703,0
2008-10-03,14.166,14.612,13.781,13.781,10173538,0
2008-10-06,13.448,13.578,12.726,13.176,12040272,0
2008-10-07,13.343,13.412,12.391,12.413,8842979,0
2008-10-08,12.137,12.871,12.044,12.243,17705771,0
2008-10-09,12.363,12.379,11.464,11.493,10707561,0
2008-10-10,11.015,11.763,10.377,11.21,14598902,0
2008-10-13,11.584,12.748,11.422,12.481,11259190,0
2008-10-14,11.9,13.201,11.9,12.202,9389515,0
2008-10-15,11.961,11.99,11.128,11.233,8992157,0
2008-10-16,11.223,11.843,10.688,11.805,11502218,0
2008-10-17,11.557,12.062,11.106,11.265,10786369,0
2008-10-20,11.39,11.666,11.145,11.666,6994537,0
2008-10-21,11.469,11.634,11.015,11.154,9623175,0
2008-10-22,10.91,10.91,10.029,10.32,10601238,0
2008-10-23,10.19,10.487,9.4177,9.872,17959721,0
2008-10-24,9.1777,10.141,9.0058,9.78,10848322,0
2008-10-27,9.632,9.872,9.2749,9.2749,11124019,0
2008-10-28,9.4684,10.16,9.0105,10.124,8802097,0
2008-10-29,10.133,10.644,9.832,10.043,10768937,0
2008-10-30,10.355,10.566,9.888,10.452,11132663,0
2008-10-31,10.377,10.898,10.277,10.823,7749930,0
2008-11-03,10.744,10.86,10.403,10.735,6744324,0
2008-11-04,10.997,11.359,10.692,11.297,10652545,0
2008-11-05,11.084,11.332,10.805,10.846,7444178,0
2008-11-06,10.714,10.975,10.195,10.252,7275755,0
2008-11-07,10.237,10.771,10.162,10.744,7152824,0
2008-11-10,11.018,11.289,10.629,10.846,10680219,0
2008-11-11,9.1256,9.758,9.0451,9.3052,31107995,0
2008-11-12,9.1027,9.2749,8.5182,8.5652,13916306,0
2008-11-13,8.5998,8.9813,8.0346,8.9466,18475097,0
2008-11-14,8.7581,9.2244,8.5613,8.7752,12933850,0
2008-11-17,8.6423,8.6423,8.1117,8.1885,13213421,0
2008-11-18,8.1631,8.3171,7.8206,8.1715,17742208,0
2008-11-19,8.1288,8.4455,7.1999,7.2553,14799858,0
2008-11-20,7.2813,7.3456,6.6393,6.6992,19708827,0
2008-11-21,6.8276,7.6196,6.4934,7.5935,27178734,0
2008-11-24,7.6536,8.5312,7.4995,8.347,18424209,0
2008-11-25,8.4969,8.6851,8.2912,8.6296,15020583,0
2008-11-26,8.4711,9.0987,8.2017,8.9945,7852990,0
2008-11-28,8.9296,9.1527,8.6851,8.9466,6026683,0
2008-12-01,8.6851,8.8311,8.253,8.6423,15357518,0
2008-12-02,8.801,8.8486,8.42,8.8393,10940521,0
2008-12-03,8.6423,8.9945,8.3084,8.8311,16903277,0
2008-12-04,8.7325,9.2051,8.6767,9.0707,13430585,0
2008-12-05,8.9333,9.632,8.591,9.601,13639952,0
2008-12-08,9.687,10.141,9.601,9.888,15770760,0
2008-12-09,9.772,9.919,9.506,9.606,14852627,0
2008-12-10,9.763,9.858,9.4345,9.661,12503769,0
2008-12-11,9.4654,9.511,8.6253,8.711,15100102,0
2008-12-12,8.5652,9.028,7.8592,8.869,20287490,0
2008-12-15,8.7624,9.1824,8.5482,8.6897,10383488,0
2008-12-16,8.6851,9.4843,8.604,9.4345,8929108,0
2008-12-17,9.246,9.3577,9.0232,9.1383,9542862,0
2008-12-18,9.2323,9.4446,8.9973,9.1478,10768282,0
2008-12-19,9.246,9.4485,8.9945,9.1527,11232450,0
2008-12-22,9.1431,9.1566,8.8599,9.1027,8168865,0
2008-12-23,9.1383,9.2001,8.8858,8.9596,9027971,0
2008-12-24,8.9596,9.0451,8.8775,8.9765,2883413,0
2008-12-26,9.0232,9.0761,8.8049,8.9418,4021231,0
2008-12-29,8.8819,8.8819,8.5739,8.7363,4626614,0
2008-12-30,8.7799,9.1962,8.5953,9.1962,5306284,0
2008-12-31,9.1962,9.344,8.9945,9.246,6758473,0
2009-01-02,9.4615,9.785,9.1651,9.735,6841537,0
2009-01-05,9.669,10.169,9.585,9.986,11297100,0
2009-01-06,10.089,10.624,10.016,10.516,9502447,0
2009-01-07,10.337,10.337,9.867,9.961,8191180,0
2009-01-08,9.893,10.204,9.742,10.172,5321758,0
2009-01-09,10.261,10.268,9.828,10.101,6723077,0
2009-01-12,10.101,10.133,9.807,9.953,8443724,0
2009-01-13,9.881,10.038,9.682,9.888,9883492,0
2009-01-14,9.742,9.837,9.3489,9.4615,9495593,0
2009-01-15,9.511,9.811,9.2001,9.742,10525014,0
2009-01-16,9.845,10.059,9.615,9.923,12953563,0
2009-01-20,9.966,10.093,9.3842,9.546,11485381,0
2009-01-21,9.628,9.798,9.0707,9.4059,17636879,0
2009-01-22,9.2498,9.3218,8.6682,8.8522,23283287,0
2009-01-23,8.7883,9.0451,8.6809,8.8858,14585612,0
2009-01-26,8.9418,9.2837,8.8522,9.0403,12119646,0
2009-01-27,9.0941,9.3666,9.0489,9.2548,10025536,0
2009-01-28,9.4177,9.888,9.339,9.763,13587294,0
2009-01-29,9.657,9.704,9.3257,9.3871,8437365,0
2009-01-30,9.3871,9.4485,8.912,8.9973,10898274,0
2009-02-02,8.7581,8.8775,8.4583,8.7069,13223932,0
2009-02-03,9.4099,10.456,9.4099,10.391,28312047,0
2009-02-04,10.391,10.502,9.691,9.75,18992248,0
2009-02-05,9.641,9.953,9.571,9.91,15607442,0
2009-02-06,9.934,10.436,9.867,10.363,14621112,0
2009-02-09,10.337,10.834,10.268,10.469,15110990,0
2009-02-10,10.395,10.579,9.75,9.872,12355703,0
2009-02-11,9.91,10.272,9.832,10.169,12136022,0
2009-02-12,10.016,10.016,9.511,9.948,13193732,0
2009-02-13,9.93,10.391,9.841,10.182,13438326,0
2009-02-17,9.746,10.069,9.61,9.872,13518142,0
2009-02-18,10.059,10.138,9.828,9.902,14701305,0
2009-02-19,9.973,10.124,9.669,9.713,12070107,0
2009-02-20,9.4982,9.648,9.0777,9.3528,18126573,0
2009-02-23,9.4395,9.524,8.7239,8.7665,14400188,0
2009-02-24,8.8179,9.0669,8.557,8.912,17802705,0
2009-02-25,8.8775,9.1383,8.6724,8.9551,22699783,0
2009-02-26,9.1478,9.1478,8.6639,8.6851,16551333,0
2009-02-27,8.5182,8.7922,8.3855,8.5826,13814984,0
2009-03-02,8.4711,8.6639,8.2316,8.2701,19110057,0
2009-03-03,8.407,8.407,8.1288,8.1715,15216622,0
2009-03-04,8.3084,8.6639,8.3001,8.5225,16618181,0
2009-03-05,8.3126,8.4758,7.8935,7.9962,14694486,0
2009-03-06,7.8162,8.0218,7.4609,7.7006,29253289,0
2009-03-09,7.5981,7.9278,7.3841,7.4609,15954684,0
2009-03-10,7.6024,8.0004,7.4995,7.8807,19345407,0
2009-03-11,8.0259,8.1375,7.7648,7.9148,35642776,0
2009-03-12,7.9188,8.2658,7.8676,8.2271,32419704,0
2009-03-13,8.253,8.2742,8.0259,8.0859,29304270,0
2009-03-16,8.0304,8.4839,8.0259,8.1885,327826418,0
2009-03-17,8.2443,8.5652,8.0817,8.4797,45781792,0
2009-03-18,8.4496,8.8097,8.3299,8.6897,29151311,0
2009-03-19,8.8049,8.8049,8.407,8.4839,22254598,0
2009-03-20,8.4113,8.5523,8.1415,8.3299,30193528,0
2009-03-23,8.4928,8.8049,8.4928,8.7883,27416904,0
2009-03-24,8.6168,8.6639,8.407,8.4496,25792246,0
2009-03-25,8.591,8.7665,8.3044,8.5353,27000043,0
2009-03-26,8.6468,8.9765,8.4583,8.8988,31018754,0
2009-03-27,8.6897,8.7069,8.4325,8.5225,16057171,0
2009-03-30,8.347,8.407,7.8848,8.0817,23549117,0
2009-03-31,8.2143,8.5312,8.0175,8.3729,24897073,0
2009-04-01,8.2316,8.4455,8.0047,8.4153,17029260,0
2009-04-02,8.7452,9.0583,8.5268,8.7883,18163263,0
2009-04-03,8.857,9.0669,8.5182,9.0058,19776245,0
2009-04-06,8.8819,8.9596,8.7665,8.9251,9984859,0
2009-04-07,8.6938,8.8728,8.6724,8.6724,15318315,0
2009-04-08,8.6897,8.8226,8.5953,8.7152,11816215,0
2009-04-09,8.8599,9.2548,8.8311,9.2001,16683243,0
2009-04-13,9.0904,9.1691,8.8599,9.0761,11459347,0
2009-04-14,9.0622,9.2964,8.8266,8.9251,12347525,0
2009-04-15,8.8179,9.0144,8.7752,8.9596,13345861,0
2009-04-16,9.0144,9.2586,8.8644,9.1527,13613583,0
2009-04-17,9.2244,9.618,9.1614,9.532,18210946,0
2009-04-20,9.4306,9.4306,9.0536,9.1295,15465194,0
2009-04-21,9.0451,9.4345,8.9381,9.3842,12414402,0
2009-04-22,9.2323,9.973,9.2323,9.687,22059085,0
2009-04-23,9.793,9.832,9.4345,9.678,16703485,0
2009-04-24,9.803,10.056,9.674,9.948,12132594,0
2009-04-27,9.837,9.837,9.562,9.628,15644675,0
2009-04-28,9.4615,9.615,9.3489,9.4177,13120331,0
2009-04-29,9.555,9.845,9.555,9.661,19437444,0
2009-04-30,10.291,10.71,10.043,10.169,27338024,0
2009-05-01,10.096,10.766,10.096,10.653,16490976,0
2009-05-04,10.487,10.949,10.487,10.932,17205067,0
2009-05-05,10.929,11.065,10.604,10.805,18713783,0
2009-05-06,10.863,11.223,10.863,11.07,21560594,0
2009-05-07,11.223,11.306,10.596,10.692,17534482,0
2009-05-08,10.762,11.273,10.688,11.237,15992100,0
2009-05-11,11.113,11.456,10.92,11.313,20940540,0
2009-05-12,11.478,11.493,10.818,11.154,17353983,0
2009-05-13,11.031,11.031,10.7,10.83,13385316,0
2009-05-14,10.906,11.101,10.735,11.018,10057552,0
2009-05-15,10.965,11.12,10.805,10.915,10230744,0
2009-05-18,10.989,11.399,10.944,11.367,12534348,0
2009-05-19,11.39,11.801,11.316,11.63,13557622,0
2009-05-20,11.666,11.826,11.39,11.435,13047705,0
2009-05-21,11.363,11.453,10.989,11.101,12036601,0
2009-05-22,11.084,11.265,11.036,11.113,5906854,0
2009-05-26,11.018,11.552,10.937,11.505,10367384,0
2009-05-27,11.485,11.758,11.332,11.372,8292628,0
2009-05-28,11.422,11.749,11.074,11.522,10495446,0
2009-05-29,11.579,11.817,11.513,11.817,9328804,0
2009-06-01,12.039,12.457,11.919,12.354,12031564,0
2009-06-02,12.354,12.375,11.931,12.198,11739211,0
2009-06-03,12.089,12.194,11.674,11.822,13132752,0
2009-06-04,11.848,12.148,11.826,12.132,7220634,0
2009-06-05,12.168,12.296,11.852,11.922,8893419,0
2009-06-08,11.852,11.882,11.513,11.772,9491243,0
2009-06-09,11.768,11.9,11.63,11.79,7788567,0
2009-06-10,11.926,11.948,11.526,11.727,5556113,0
2009-06-11,11.801,11.944,11.727,11.805,3693162,0
2009-06-12,11.674,11.822,11.622,11.758,5959212,0
2009-06-15,11.643,11.643,11.341,11.53,5162000,0
2009-06-16,11.597,11.727,11.289,11.332,5804292,0
2009-06-17,11.453,11.727,11.386,11.526,9347651,0
2009-06-18,11.597,11.601,11.399,11.51,3772912,0
2009-06-19,11.57,11.587,11.456,11.501,4368062,0
2009-06-22,11.341,11.35,10.989,11.018,7172471,0
2009-06-23,11.011,11.14,10.937,11.023,9890664,0
2009-06-24,11.171,11.372,10.989,11.061,7802716,0
2009-06-25,11.048,11.413,10.992,11.363,7050916,0
2009-06-26,11.302,11.431,11.18,11.363,5166805,0
2009-06-29,11.363,11.469,11.18,11.302,9864483,0
2009-06-30,11.395,11.404,11.052,11.12,10740761,0
2009-07-01,11.233,11.485,11.14,11.31,9189734,0
2009-07-02,11.07,11.31,11.045,11.106,4652199,0
2009-07-06,10.97,11.158,10.818,11.14,9158482,0
2009-07-07,11.048,11.202,10.902,10.937,9129160,0
2009-07-08,10.941,11.061,10.805,11.001,8594123,0
2009-07-09,11.031,11.137,10.932,11.018,6450813,0
2009-07-10,10.989,11.289,10.975,11.251,7809120,0
2009-07-13,11.237,11.522,11.189,11.513,10303337,0
2009-07-14,11.53,11.619,11.44,11.518,7270545,0
2009-07-15,11.715,11.9,11.61,11.822,9857975,0
2009-07-16,11.814,12.238,11.805,12.172,7499644,0
2009-07-17,12.186,12.243,11.9,12.202,7310112,0
2009-07-20,12.273,12.489,12.243,12.457,6050164,0
2009-07-21,12.594,12.683,12.318,12.418,8697487,0
2009-07-22,12.311,12.633,12.311,12.44,7652482,0
2009-07-23,12.452,12.628,12.409,12.547,11349700,0
2009-07-24,12.56,12.581,12.387,12.578,6326680,0
2009-07-27,12.56,12.799,12.354,12.589,10960115,0
2009-07-28,12.461,12.738,12.383,12.547,7003360,0
2009-07-29,12.413,12.512,12.22,12.327,6531645,0
2009-07-30,12.507,13.466,12.503,12.688,15090561,0
2009-07-31,12.814,13.085,12.738,12.938,15475286,0
2009-08-03,13.036,13.224,13.008,13.121,10145227,0
2009-08-04,13.121,13.277,13.013,13.224,7002041,0
2009-08-05,13.189,13.303,12.971,13.176,6276269,0
2009-08-06,13.252,13.317,13.055,13.206,6938942,0
2009-08-07,13.355,13.429,13.211,13.325,5161233,0
2009-08-10,13.343,13.566,13.27,13.377,5960096,0
2009-08-11,13.299,13.347,12.95,13.184,6601128,0
2009-08-12,13.228,13.697,13.228,13.54,7363472,0
2009-08-13,13.668,13.835,13.495,13.742,7497607,0
2009-08-14,13.822,13.822,13.256,13.317,9235580,0
2009-08-17,12.992,13.068,12.844,12.958,10280576,0
2009-08-18,12.987,13.211,12.987,13.158,4626085,0
2009-08-19,12.982,13.247,12.979,13.211,7299213,0
2009-08-20,13.176,13.558,13.154,13.55,5917950,0
2009-08-21,13.526,13.742,13.466,13.69,6386765,0
2009-08-24,13.83,13.908,13.697,13.773,7843629,0
2009-08-25,13.869,13.955,13.655,13.68,7631415,0
2009-08-26,13.685,13.693,13.317,13.478,8553777,0
2009-08-27,13.433,13.616,13.085,13.553,7342736,0
2009-08-28,13.685,13.765,13.504,13.607,6047480,0
2009-08-31,13.522,13.576,13.382,13.566,5842895,0
2009-09-01,13.417,13.844,13.265,13.347,8334225,0
2009-09-02,13.252,13.518,13.224,13.307,7530917,0
2009-09-03,13.36,13.611,13.265,13.576,6497795,0
2009-09-04,13.647,13.827,13.504,13.761,6960720,0
2009-09-08,13.933,14.023,13.827,13.84,6468861,0
2009-09-09,13.835,14.032,13.791,13.966,4466812,0
2009-09-10,14.014,14.337,13.978,14.251,8479540,0
2009-09-11,14.072,14.29,14.023,14.101,7102445,0
2009-09-14,13.993,14.332,13.929,14.315,7834437,0
2009-09-15,14.352,14.403,14.15,14.341,9410936,0
2009-09-16,14.301,14.76,14.301,14.737,8147459,0
2009-09-17,14.621,14.751,14.526,14.625,8264347,0
2009-09-18,14.764,14.915,14.535,14.63,6558696,0
2009-09-21,14.517,14.546,14.341,14.491,7172559,0
2009-09-22,14.507,14.982,14.507,14.926,10590739,0
2009-09-23,15.011,15.123,14.836,14.841,11690115,0
2009-09-24,14.832,14.849,14.382,14.504,9723239,0
2009-09-25,14.464,14.55,14.341,14.546,7728391,0
2009-09-28,14.517,14.815,14.472,14.714,5122807,0
2009-09-29,14.706,14.857,14.573,14.617,5411140,0
2009-09-30,14.63,14.97,14.469,14.76,8047855,0
2009-10-01,14.717,14.801,14.425,14.446,6228021,0
2009-10-02,14.293,14.425,14.166,14.263,6646656,0
2009-10-05,14.29,14.566,14.273,14.521,6251419,0
2009-10-06,14.661,14.901,14.621,14.832,4677754,0
2009-10-07,14.806,14.836,14.661,14.722,4979061,0
2009-10-08,14.884,14.923,14.742,14.87,7557308,0
2009-10-09,14.889,15.006,14.815,15.006,5661815,0
2009-10-12,15.055,15.157,14.919,15.032,4329578,0
2009-10-13,15.037,15.157,14.96,14.995,6221745,0
2009-10-14,15.132,15.222,14.974,15.19,9160318,0
2009-10-15,15.157,15.412,15.132,15.213,9289786,0
2009-10-16,15.099,15.115,14.93,15.032,6296587,0
2009-10-19,15.112,15.456,14.982,15.371,6874496,0
2009-10-20,15.444,15.444,15.136,15.213,3683819,0
2009-10-21,15.115,15.333,15.089,15.136,9810685,0
2009-10-22,15.108,15.235,14.974,15.19,11183485,0
2009-10-23,15.208,15.274,14.956,15.032,4661931,0
2009-10-26,14.995,15.085,14.451,14.507,11227125,0
2009-10-27,14.554,14.772,14.512,14.648,8096257,0
2009-10-28,14.459,14.517,14.329,14.385,12422672,0
2009-10-29,14.459,14.57,14.29,14.54,10858692,0
2009-10-30,14.512,14.612,14.277,14.361,8490188,0
2009-11-02,14.382,14.562,14.101,14.352,7922996,0
2009-11-03,14.207,14.469,14.202,14.398,5735036,0
2009-11-04,14.437,14.688,14.398,14.459,6334159,0
2009-11-05,14.55,14.832,14.55,14.656,8674239,0
2009-11-06,14.53,14.772,14.486,14.67,7149633,0
2009-11-09,14.772,15.256,14.768,15.148,10402648,0
2009-11-10,14.893,15.179,14.652,14.919,14222627,0
2009-11-11,14.995,15.099,14.764,14.93,9611215,0
2009-11-12,14.965,15.384,14.965,15.226,11627420,0
2009-11-13,15.2,15.632,15.2,15.624,7711156,0
2009-11-16,15.641,15.928,15.565,15.83,9680858,0
2009-11-17,15.758,15.848,15.602,15.791,6490967,0
2009-11-18,15.736,15.949,15.736,15.872,5465994,0
2009-11-19,15.839,15.898,15.586,15.671,5716621,0
2009-11-20,15.693,15.839,15.495,15.778,6241647,0
2009-11-23,15.949,15.98,15.588,15.624,6700962,0
2009-11-24,15.646,15.658,15.403,15.492,5354978,0
2009-11-25,15.568,15.641,15.469,15.612,2787675,0
2009-11-27,15.132,15.525,15.132,15.412,2829223,0
2009-11-30,15.419,15.444,15.203,15.353,3586196,0
2009-12-01,15.522,15.646,15.256,15.261,11212253,0
2009-12-02,15.274,15.431,15.251,15.346,6585402,0
2009-12-03,15.329,15.505,15.072,15.136,6578772,0
2009-12-04,15.248,15.436,14.991,15.265,6920074,0
2009-12-07,15.208,15.444,15.208,15.346,5867659,0
2009-12-08,15.265,15.274,14.978,15.011,6222079,0
2009-12-09,15.055,15.29,14.991,15.248,7908664,0
2009-12-10,15.329,15.514,15.283,15.444,6108935,0
2009-12-11,15.517,15.662,15.423,15.628,5377947,0
2009-12-14,15.632,15.681,15.415,15.522,7200235,0
2009-12-15,15.398,15.495,15.337,15.371,3713379,0
2009-12-16,15.398,15.565,15.337,15.426,6316953,0
2009-12-17,15.29,15.407,15.208,15.279,4053589,0
2009-12-18,15.302,15.388,15.148,15.182,5058826,0
2009-12-21,15.265,15.337,15.094,15.132,5278087,0
2009-12-22,15.103,15.244,14.991,15.046,4412037,0
2009-12-23,15.112,15.226,15.023,15.226,4796870,0
2009-12-24,15.279,15.307,15.2,15.222,847648,0
2009-12-28,15.208,15.342,15.208,15.261,2586584,0
2009-12-29,15.261,15.5,15.23,15.415,6565823,0
2009-12-30,15.337,15.384,15.256,15.371,2430680,0
2009-12-31,15.384,15.431,15.274,15.274,2181883,0
2010-01-04,15.403,15.646,15.35,15.525,10134575,0
2010-01-05,15.5,15.581,15.353,15.448,5720128,0
2010-01-06,15.44,15.5,15.371,15.398,6195551,0
2010-01-07,15.419,15.542,15.32,15.509,8144540,0
2010-01-08,15.448,15.612,15.342,15.561,7512327,0
2010-01-11,15.646,15.995,15.641,15.963,8600583,0
2010-01-12,15.844,16.022,15.766,15.941,5933904,0
2010-01-13,15.941,16.049,15.77,15.795,6373007,0
2010-01-14,15.839,16.027,15.778,15.959,4395330,0
2010-01-15,15.984,16.12,15.731,16.07,7871544,0
2010-01-19,16.549,16.642,16.057,16.347,32068584,0
2010-01-20,16.298,16.407,16.158,16.324,16645319,0
2010-01-21,16.392,16.448,16.053,16.149,10682836,0
2010-01-22,16.14,16.206,15.825,15.861,13155852,0
2010-01-25,16.022,16.082,15.762,15.782,7019479,0
2010-01-26,15.637,15.798,15.612,15.654,9685705,0
2010-01-27,15.607,15.671,15.431,15.624,8770183,0
2010-01-28,15.624,15.722,15.329,15.452,9060771,0
2010-01-29,15.495,15.529,15.089,15.167,10026301,0
2010-02-01,15.279,15.311,15.06,15.213,8849467,0
2010-02-02,15.283,15.654,15.283,15.62,11090139,0
2010-02-03,15.637,15.791,15.593,15.632,8033291,0
2010-02-04,15.456,15.5,15.003,15.003,8401857,0
2010-02-05,15.051,15.179,14.558,14.768,13420188,0
2010-02-08,14.82,14.854,14.535,14.535,7513815,0
2010-02-09,14.784,14.991,14.701,14.898,9672998,0
2010-02-10,14.879,14.986,14.768,14.801,6516577,0
2010-02-11,14.772,14.915,14.675,14.841,7334182,0
2010-02-12,14.675,14.772,14.486,14.772,5484424,0
2010-02-16,14.796,14.982,14.727,14.943,6823546,0
2010-02-17,15.06,15.251,15.018,15.115,6650017,0
2010-02-18,15.055,15.195,15.015,15.162,5574767,0
2010-02-19,15.139,15.362,15.064,15.244,5494715,0
2010-02-22,15.261,15.426,15.182,15.186,5952522,0
2010-02-23,15.123,15.27,14.965,15.055,7940990,0
2010-02-24,15.115,15.179,15.023,15.099,5193663,0
2010-02-25,15.003,15.302,14.688,15.283,10289446,0
2010-02-26,15.283,15.495,15.157,15.436,8496689,0
2010-03-01,15.488,15.861,15.488,15.726,8790042,0
2010-03-02,15.807,15.98,15.773,15.83,9441360,0
2010-03-03,15.844,15.902,15.684,15.731,11233220,0
2010-03-04,15.701,15.713,15.517,15.667,9967038,0
2010-03-05,15.839,16.12,15.807,16.057,8207086,0
2010-03-08,16.12,16.133,15.864,15.968,7938359,0
2010-03-09,15.963,16.154,15.91,16.129,6578315,0
2010-03-10,16.031,16.267,15.834,16.133,6524189,0
2010-03-11,16.154,16.276,16.057,16.245,8315139,0
2010-03-12,16.287,16.416,16.057,16.12,8666545,0
2010-03-15,16.115,16.115,15.839,15.992,8872003,0
2010-03-16,16.07,16.12,15.839,15.946,10795073,0
2010-03-17,15.975,16.115,15.697,15.753,11429544,0
2010-03-18,15.782,15.898,15.602,15.876,12180538,0
2010-03-19,15.898,15.941,15.586,15.749,10428376,0
2010-03-22,15.689,15.968,15.593,15.933,9121456,0
2010-03-23,15.907,16.008,15.852,15.984,5804481,0
2010-03-24,15.928,15.959,15.766,15.898,7224383,0
2010-03-25,16.044,16.053,15.726,15.74,7817484,0
2010-03-26,15.812,15.902,15.646,15.778,5208036,0
2010-03-29,15.884,16.087,15.872,16.008,8194438,0
2010-03-30,15.995,16.438,15.988,16.361,15958762,0
2010-03-31,16.402,16.429,16.253,16.374,8877701,0
2010-04-01,16.383,16.608,16.383,16.592,11285537,0
2010-04-05,16.592,16.96,16.532,16.793,11314594,0
2010-04-06,16.72,16.923,16.72,16.866,9039883,0
2010-04-07,16.793,16.844,16.707,16.788,10289270,0
2010-04-08,16.72,16.914,16.617,16.88,6603151,0
2010-04-09,16.909,17.032,16.834,17.011,5953223,0
2010-04-12,17.018,17.053,16.882,16.882,5582548,0
2010-04-13,16.822,17.053,16.754,16.93,8669979,0
2010-04-14,17.066,17.319,16.947,17.092,14065067,0
2010-04-15,16.989,17.274,16.989,17.131,9535735,0
2010-04-16,17.071,17.173,16.847,17.088,10849315,0
2010-04-19,16.997,17.05,16.844,17.041,11483416,0
2010-04-20,17.113,17.131,16.914,17.053,10999713,0
2010-04-21,17.113,17.173,16.989,17.162,8000414,0
2010-04-22,17.028,17.287,16.955,17.274,10116003,0
2010-04-23,17.257,17.358,17.168,17.353,9157151,0
2010-04-26,17.319,17.359,17.196,17.292,0,0
2010-04-27,17.225,17.225,16.909,16.93,19164548,0
2010-04-28,16.951,17.139,16.887,16.935,17030548,0
2010-04-29,17.011,17.053,16.695,16.758,21261317,0
2010-04-30,16.725,16.861,16.515,16.606,11992752,0
2010-05-03,16.716,16.806,16.528,16.725,13146179,0
2010-05-04,16.558,16.758,16.397,16.606,15698786,0
2010-05-05,16.379,16.754,16.356,16.471,18245897,0
2010-05-06,16.388,16.687,14.554,15.988,21031090,0
2010-05-07,15.959,16.049,15.346,15.693,23916982,0
2010-05-10,16.37,16.407,16.031,16.168,17599096,0
2010-05-11,15.988,16.588,15.988,16.403,21693620,0
2010-05-12,16.532,17.123,16.471,17.118,21124579,0
2010-05-13,17.007,17.153,16.758,16.788,22731316,0
2010-05-14,16.583,16.796,16.361,16.471,13517349,0
2010-05-17,16.492,16.655,16.124,16.316,13278655,0
2010-05-18,16.471,16.766,16.262,16.319,20641728,0
2010-05-19,16.211,16.311,15.928,16.124,16761071,0
2010-05-20,15.825,15.88,15.407,15.412,19180632,0
2010-05-21,15.265,15.753,15.222,15.713,19379785,0
2010-05-24,15.681,15.872,15.19,15.565,14400883,0
2010-05-25,15.307,15.371,15.041,15.302,21507797,0
2010-05-26,15.419,15.689,15.222,15.235,21964792,0
2010-05-27,15.452,15.709,15.407,15.709,10910232,0
2010-05-28,15.731,15.753,15.412,15.492,16264131,0
2010-06-01,15.393,15.676,15.337,15.342,10221404,0
2010-06-02,15.393,15.593,15.337,15.593,17444911,0
2010-06-03,15.713,15.839,15.573,15.778,10584757,0
2010-06-04,15.465,15.602,15.208,15.29,13710602,0
2010-06-07,15.27,15.35,15.011,15.069,17703356,0
2010-06-08,15.103,15.244,14.901,14.982,19063803,0
2010-06-09,15.112,15.29,14.978,15.064,13382897,0
2010-06-10,15.412,15.658,15.251,15.632,12927878,0
2010-06-11,15.44,15.795,15.44,15.77,13212348,0
2010-06-14,15.816,16.096,15.744,15.77,14908588,0
2010-06-15,15.884,16.203,15.856,16.199,9949674,0
2010-06-16,16.049,16.311,16.049,16.258,8192654,0
2010-06-17,16.245,16.462,16.144,16.42,14098213,0
2010-06-18,16.479,16.612,16.37,16.612,13364568,0
2010-06-21,16.72,16.771,16.496,16.646,11655588,0
2010-06-22,16.704,16.774,16.316,16.361,13971910,0
2010-06-23,16.374,16.424,16.115,16.206,13760776,0
2010-06-24,16.172,16.199,15.525,15.722,26261208,0
2010-06-25,15.848,16.008,15.568,15.884,76602068,0
2010-06-28,15.872,15.914,15.561,15.736,9997191,0
2010-06-29,15.561,15.615,15.108,15.195,13019443,0
2010-06-30,15.162,15.33,15.031,15.081,10885575,0
2010-07-01,15.037,15.136,14.652,14.879,13781049,0
2010-07-02,14.934,15.041,14.688,14.737,9248491,0
2010-07-06,14.849,15.316,14.81,15.265,21302834,0
2010-07-07,15.415,15.812,15.324,15.795,19311181,0
2010-07-08,15.848,15.919,15.667,15.782,15285617,0
2010-07-09,15.726,15.758,15.488,15.654,14246759,0
2010-07-12,15.654,15.717,15.412,15.65,10563642,0
2010-07-13,15.762,16.057,15.762,15.971,7255353,0
2010-07-14,15.884,15.946,15.568,15.624,16649101,0
2010-07-15,15.658,15.798,15.46,15.77,10404562,0
2010-07-16,15.624,15.709,15.384,15.388,8640684,0
2010-07-19,15.393,15.452,15.144,15.295,12420620,0
2010-07-20,15.06,15.357,14.948,15.32,19326762,0
2010-07-21,15.436,15.444,15.171,15.371,16330419,0
2010-07-22,15.538,15.717,15.509,15.628,7000692,0
2010-07-23,15.684,15.914,15.509,15.889,8089361,0
2010-07-26,15.949,15.988,15.834,15.919,9009759,0
2010-07-27,16.018,16.04,15.667,15.74,12968569,0
2010-07-28,15.646,15.758,15.542,15.658,9710440,0
2010-07-29,15.35,15.884,15.311,15.825,12789269,0
2010-07-30,15.681,16.434,15.646,16.388,14336847,0
2010-08-02,16.488,16.588,16.402,16.467,7850040,0
2010-08-03,16.329,16.501,16.287,16.479,5544259,0
2010-08-04,16.483,16.563,16.388,16.429,10490006,0
2010-08-05,16.397,16.475,16.25,16.374,8157386,0
2010-08-06,16.149,16.298,15.988,16.129,13369675,0
2010-08-09,16.163,16.379,16.124,16.37,8058663,0
2010-08-10,16.195,16.229,15.949,16.082,7382631,0
2010-08-11,15.876,16.07,15.758,15.807,12221518,0
2010-08-12,15.542,15.74,15.488,15.654,6796458,0
2010-08-13,15.577,15.722,15.547,15.615,12561136,0
2010-08-16,15.552,15.795,15.423,15.773,7119631,0
2010-08-17,15.848,16.129,15.782,15.968,7636988,0
2010-08-18,15.98,16.124,15.852,16.04,6117402,0
2010-08-19,15.928,16.044,15.684,15.726,6755728,0
2010-08-20,16.528,16.682,16.333,16.567,46449080,0
2010-08-23,16.624,16.716,16.496,16.646,20834370,0
2010-08-24,16.388,16.575,16.283,16.479,20708356,0
2010-08-25,16.388,16.518,16.324,16.438,34587895,0
2010-08-26,16.453,16.453,16.129,16.397,253781289,0
2010-08-27,16.37,16.501,16.237,16.479,40996034,0
2010-08-30,16.453,16.518,16.133,16.149,19331516,0
2010-08-31,16.101,16.273,15.847,15.958,21180036,0
2010-09-01,16.203,16.479,16.191,16.416,19361447,0
2010-09-02,16.397,16.549,16.361,16.523,10346636,0
2010-09-03,16.655,16.801,16.578,16.606,11924255,0
2010-09-07,16.523,16.682,16.462,16.624,13112813,0
2010-09-08,16.608,17.014,16.608,16.942,17662784,0
2010-09-09,17.071,17.109,16.9,17.032,9580907,0
2010-09-10,17.028,17.144,16.993,17.007,7733675,0
2010-09-13,17.118,17.131,16.793,16.887,12095608,0
2010-09-14,16.826,17.032,16.766,16.937,9788568,0
2010-09-15,16.276,16.737,16.276,16.695,13917448,0
2010-09-16,16.695,16.774,16.617,16.691,7464089,0
2010-09-17,16.826,16.882,16.633,16.875,15180890,0
2010-09-20,16.93,16.997,16.771,16.88,12063902,0
2010-09-21,16.914,16.981,16.62,16.758,12307315,0
2010-09-22,16.754,16.847,16.583,16.741,7917351,0
2010-09-23,16.544,16.659,16.342,16.392,7640679,0
2010-09-24,16.515,16.704,16.462,16.501,10315467,0
2010-09-27,16.324,16.446,16.12,16.136,12948540,0
2010-09-28,16.172,16.291,15.975,16.049,43904246,0
2010-09-29,15.98,16.062,15.852,15.898,16254655,0
2010-09-30,16,16.087,15.568,15.722,18974507,0
2010-10-01,15.786,16.049,15.749,15.98,12245313,0
2010-10-04,15.941,16,15.529,15.581,14884840,0
2010-10-05,15.637,16.172,15.628,16.115,15304588,0
2010-10-06,16.115,16.225,16.031,16.053,14148986,0
2010-10-07,16.065,16.103,15.736,15.907,15579901,0
2010-10-08,15.949,16.062,15.798,15.995,12715461,0
2010-10-11,15.933,16.027,15.83,15.963,10838797,0
2010-10-12,15.954,16.07,15.803,15.963,13381346,0
2010-10-13,15.919,16.206,15.684,16.115,16964201,0
2010-10-14,16.091,16.24,15.988,16.24,11728557,0
2010-10-15,16.347,16.388,16.144,16.258,11429844,0
2010-10-18,16.225,16.287,16.111,16.211,5791475,0
2010-10-19,16.04,16.144,15.914,15.995,15251855,0
2010-10-20,16.013,16.307,15.995,16.258,6497509,0
2010-10-21,16.319,16.537,16.258,16.448,7561150,0
2010-10-22,16.438,16.553,16.333,16.496,6512481,0
2010-10-25,16.523,16.712,16.492,16.624,9942026,0
2010-10-26,16.617,16.617,16.383,16.475,7928075,0
2010-10-27,16.316,16.316,16.103,16.253,5805785,0
2010-10-28,16.311,16.416,16.203,16.397,5785177,0
2010-10-29,16.341,16.442,16.265,16.387,7840900,0
2010-11-01,16.471,16.633,16.206,16.287,7725672,0
2010-11-02,16.416,16.637,16.416,16.608,6330998,0
2010-11-03,16.608,16.725,16.383,16.655,5027643,0
2010-11-04,16.826,16.891,16.659,16.852,7863510,0
2010-11-05,16.834,16.866,16.578,16.646,11063579,0
2010-11-08,16.553,16.758,16.488,16.741,8859129,0
2010-11-09,17.079,17.208,16.501,16.819,20707407,0
2010-11-10,16.819,16.88,16.606,16.691,8343121,0
2010-11-11,16.57,16.642,16.379,16.434,7902246,0
2010-11-12,16.316,16.434,16.091,16.168,8528328,0
2010-11-15,16.195,16.295,16.027,16.115,10318451,0
2010-11-16,15.995,16.199,15.91,15.959,15301751,0
2010-11-17,15.968,16.065,15.914,15.988,8560930,0
2010-11-18,16.154,16.262,16.078,16.215,9458622,0
2010-11-19,16.168,16.25,15.98,16.245,8870542,0
2010-11-22,16.107,16.295,15.992,16.287,8573636,0
2010-11-23,16.103,16.12,15.898,16.022,9116467,0
2010-11-24,16.013,16.25,16.013,16.215,10212171,0
2010-11-26,16.057,16.287,16.04,16.22,4132044,0
2010-11-29,16.115,16.191,15.893,16.144,7064710,0
2010-11-30,15.936,16.284,15.883,16.221,13589016,0
2010-12-01,16.434,16.784,16.392,16.682,18830992,0
2010-12-02,16.729,17.464,16.725,17.421,18107712,0
2010-12-03,17.332,17.653,17.332,17.628,12292259,0
2010-12-06,17.455,17.624,17.447,17.511,9955531,0
2010-12-07,17.636,17.721,17.437,17.442,13757576,0
2010-12-08,17.489,17.581,17.341,17.464,9596120,0
2010-12-09,17.553,17.607,17.429,17.484,8416448,0
2010-12-10,17.489,17.686,17.484,17.624,8937989,0
2010-12-13,17.733,17.838,17.589,17.639,11155449,0
2010-12-14,17.681,18.089,17.677,18.027,14038915,0
2010-12-15,18.014,18.257,17.903,17.922,11563820,0
2010-12-16,17.935,18.11,17.85,18.11,7651008,0
2010-12-17,18.035,18.101,17.846,17.87,12645819,0
2010-12-20,18,18.044,17.791,17.987,5972961,0
2010-12-21,18.071,18.154,17.805,17.818,7644226,0
2010-12-22,17.857,17.939,17.713,17.769,5538957,0
2010-12-23,17.704,17.846,17.665,17.761,3924286,0
2010-12-27,17.721,17.879,17.713,17.87,3528737,0
2010-12-28,17.87,17.953,17.857,17.913,5085803,0
2010-12-29,17.896,17.984,17.88,17.88,3817805,0
2010-12-30,17.843,17.936,17.729,17.747,3897929,0
2010-12-31,17.756,17.801,17.672,17.737,5051719,0
2011-01-03,17.827,18.105,17.786,18.044,7268452,0
2011-01-04,18.101,18.299,18.022,18.295,9024403,0
2011-01-05,18.206,18.453,18.18,18.313,6696075,0
2011-01-06,18.326,18.393,18.196,18.295,4992214,0
2011-01-07,18.656,18.828,18.265,18.462,11774441,0
2011-01-10,18.334,18.607,18.313,18.44,6884385,0
2011-01-11,18.51,18.611,18.398,18.494,8197562,0
2011-01-12,18.625,18.941,18.598,18.783,11100888,0
2011-01-13,18.814,19.274,18.797,19.241,16556132,0
2011-01-14,19.177,19.419,19.055,19.368,9851337,0
2011-01-18,19.318,19.375,19.121,19.309,7341466,0
2011-01-19,19.309,19.379,18.89,18.993,7968646,0
2011-01-20,18.647,19.055,18.529,18.832,10577396,0
2011-01-21,18.989,19.177,18.801,19.021,9244950,0
2011-01-24,18.989,19.168,18.814,19.151,10046009,0
2011-01-25,19.13,19.265,18.962,19.143,9682321,0
2011-01-26,19.13,19.3,19.047,19.103,11282299,0
2011-01-27,19.219,19.383,18.993,19.151,16268445,0
2011-01-28,19.278,19.355,18.993,19.135,17789142,0
2011-01-31,19.225,19.286,19.143,19.192,18106033,0
2011-02-01,19.368,19.538,19.232,19.489,13303204,0
2011-02-02,19.437,19.741,19.39,19.647,10633286,0
2011-02-03,19.579,19.767,19.511,19.638,9875532,0
2011-02-04,19.616,19.746,19.562,19.746,7028815,0
2011-02-07,19.722,19.93,19.713,19.863,6517613,0
2011-02-08,19.888,20.02,19.863,20.02,5127762,0
2011-02-09,19.926,19.961,19.699,19.819,6230473,0
2011-02-10,19.767,19.896,19.657,19.824,8055176,0
2011-02-11,19.767,19.869,19.665,19.814,9323556,0
2011-02-14,19.713,19.849,19.359,19.363,11489656,0
2011-02-15,19.341,19.476,19.278,19.39,10297443,0
2011-02-16,19.441,19.764,19.441,19.647,11527882,0
2011-02-17,19.558,20.051,19.558,20.029,10112859,0
2011-02-18,20.07,20.259,20.029,20.259,8951041,0
2011-02-22,19.921,20.237,19.678,19.759,8741303,0
2011-02-23,19.638,19.638,19.09,19.112,10573159,0
2011-02-24,19.065,19.257,18.98,19.135,11384107,0
2011-02-25,19.254,19.336,19.083,19.151,9571108,0
2011-02-28,19.25,19.477,19.199,19.407,7649064,0
2011-03-01,19.498,19.55,19.079,19.079,8731060,0
2011-03-02,19.016,19.394,19.016,19.191,6609366,0
2011-03-03,19.424,19.801,19.404,19.776,6117100,0
2011-03-04,19.722,19.746,19.215,19.375,7908906,0
2011-03-07,19.441,19.691,19.207,19.3,7625747,0
2011-03-08,19.404,19.481,19.2,19.368,7122044,0
2011-03-09,19.363,19.424,19.196,19.3,7891077,0
2011-03-10,19.143,19.205,18.904,18.953,6832481,0
2011-03-11,18.917,19.39,18.864,19.274,7122118,0
2011-03-14,19.121,19.143,18.856,19.051,6418513,0
2011-03-15,18.572,19.016,18.432,18.876,8533564,0
2011-03-16,18.788,19.011,18.362,18.522,10163882,0
2011-03-17,18.803,19.053,18.661,18.811,6688918,0
2011-03-18,19.083,19.139,18.739,18.792,11753125,0
2011-03-21,19.103,19.313,18.985,19.265,4540297,0
2011-03-22,19.254,19.27,18.972,19.016,5558078,0
2011-03-23,18.98,19.055,18.643,18.894,9159935,0
2011-03-24,19.03,19.168,18.941,19.168,8142912,0
2011-03-25,19.168,19.3,19.047,19.172,5943823,0
2011-03-28,19.186,19.207,19.03,19.03,6787757,0
2011-03-29,18.993,19.196,18.949,19.151,7026986,0
2011-03-30,19.261,19.278,19.055,19.215,8098562,0
2011-03-31,19.209,19.276,19.117,19.165,9049188,0
2011-04-01,19.237,19.46,19.237,19.371,11819969,0
2011-04-04,19.419,19.814,19.322,19.764,19578654,0
2011-04-05,19.847,20.657,19.825,20.185,30693291,0
2011-04-06,20.396,20.435,20.116,20.228,11341432,0
2011-04-07,20.251,20.401,20.129,20.171,9888782,0
2011-04-08,20.246,20.398,20.1,20.185,8403574,0
2011-04-11,21.013,21.295,20.574,20.855,40091436,0
2011-04-12,20.851,22.85,20.643,22.397,76884449,0
2011-04-13,21.779,22.475,21.188,22.264,93607342,0
2011-04-14,21.71,22.478,21.669,22.232,23932904,0
2011-04-15,22.261,22.39,22.045,22.132,24065322,0
2011-04-18,21.813,22.111,21.598,21.981,18946866,0
2011-04-19,21.968,22.132,21.831,21.846,11961721,0
2011-04-20,22.027,22.173,20.706,20.956,46160641,0
2011-04-21,21.079,21.211,20.981,21.026,11249781,0
2011-04-25,21.062,21.158,20.828,20.858,7882298,0
2011-04-26,20.978,21.084,20.948,21.049,9723002,0
2011-04-27,21.14,21.197,20.902,21.026,14687627,0
2011-04-28,20.943,20.943,20.401,20.828,18744504,0
2011-04-29,20.897,21.067,20.775,20.968,7872679,0
2011-05-02,21,21.219,20.906,20.995,8723266,0
2011-05-03,20.854,21.144,20.815,20.939,8372317,0
2011-05-04,21.021,21.176,20.902,20.943,11173749,0
2011-05-05,20.93,21.293,20.89,21.008,8557447,0
2011-05-06,21.194,21.202,20.807,20.978,7624545,0
2011-05-09,20.939,21.488,20.886,21.395,10103869,0
2011-05-10,21.426,21.701,21.395,21.65,10478097,0
2011-05-11,21.697,21.831,21.336,21.378,11149595,0
2011-05-12,21.341,21.412,21.088,21.296,6860627,0
2011-05-13,22.288,22.288,21.479,21.846,25909062,0
2011-05-16,21.564,21.795,21.491,21.584,8082703,0
2011-05-17,21.584,21.615,21.202,21.28,9636285,0
2011-05-18,21.332,21.741,21.176,21.457,9325120,0
2011-05-19,21.68,21.68,21.386,21.504,5921602,0
2011-05-20,21.479,21.479,21.154,21.184,6642474,0
2011-05-23,21.026,21.088,20.797,20.815,5185477,0
2011-05-24,20.82,20.93,20.678,20.698,5989163,0
2011-05-25,20.613,20.782,20.536,20.63,8564013,0
2011-05-26,20.605,20.842,20.478,20.754,7797109,0
2011-05-27,20.824,21.095,20.824,20.921,7508664,0
2011-05-31,21.089,21.25,20.968,21.232,6693502,0
2011-06-01,21.07,21.074,20.329,20.333,12715972,0
2011-06-02,20.357,20.909,20.237,20.698,11763080,0
2011-06-03,20.491,20.609,20.239,20.239,6415845,0
2011-06-06,20.12,20.357,20.032,20.223,11559367,0
2011-06-07,20.31,20.802,20.277,20.384,9600652,0
2011-06-08,20.31,20.469,20.228,20.338,8048269,0
2011-06-09,20.572,20.572,20.12,20.143,9469331,0
2011-06-10,20.067,20.185,19.911,19.999,10058546,0
2011-06-13,20.037,20.181,20.004,20.074,5500315,0
2011-06-14,20.239,20.58,20.237,20.486,6259634,0
2011-06-15,20.287,20.37,19.995,20.054,7196942,0
2011-06-16,20.029,20.186,19.713,19.973,8730345,0
2011-06-17,20.162,20.233,19.976,20.004,8724136,0
2011-06-20,19.959,20.287,19.877,20.228,5407304,0
2011-06-21,20.357,20.509,20.282,20.451,6213521,0
2011-06-22,20.333,20.576,20.125,20.265,6235374,0
2011-06-23,19.942,20.143,19.727,20.107,9968365,0
2011-06-24,20.134,20.262,19.886,20.054,10265354,0
2011-06-27,20.095,20.398,20.042,20.319,7356027,0
2011-06-28,20.429,20.981,20.421,20.921,10282180,0
2011-06-29,20.953,21.108,20.902,21.054,10398763,0
2011-06-30,21.088,21.345,21.073,21.266,7330841,0
2011-07-01,21.381,21.384,21.249,21.329,12179353,0
2011-07-05,21.294,21.473,21.231,21.376,7228628,0
2011-07-06,21.304,21.507,21.208,21.381,8043404,0
2011-07-07,21.487,21.766,21.365,21.55,9852542,0
2011-07-08,21.381,21.433,21.213,21.398,6258421,0
2011-07-11,21.14,21.158,20.918,21.054,5388718,0
2011-07-12,20.996,21.032,20.815,20.926,6228862,0
2011-07-13,21.008,21.026,20.73,20.788,9160499,0
2011-07-14,20.842,20.973,20.591,20.67,6628029,0
2011-07-15,20.715,20.715,20.426,20.434,10616390,0
2011-07-18,20.443,20.443,20.042,20.153,7980848,0
2011-07-19,20.326,20.521,20.24,20.422,6730665,0
2011-07-20,20.484,20.539,20.344,20.409,3879846,0
2011-07-21,20.472,20.594,20.293,20.437,9268959,0
2011-07-22,20.395,20.453,20.22,20.39,5375334,0
2011-07-25,20.257,20.571,20.207,20.418,6579866,0
2011-07-26,20.413,20.413,19.994,20.063,7469893,0
2011-07-27,20.054,20.054,19.337,19.355,12790716,0
2011-07-28,19.687,19.864,19.12,19.368,15110385,0
2011-07-29,19.221,19.428,18.991,19.156,10435620,0
2011-08-01,19.355,19.372,18.88,19.227,8759534,0
2011-08-02,19.031,19.185,18.467,18.486,11187888,0
2011-08-03,18.523,18.946,18.255,18.928,13743108,0
2011-08-04,18.653,18.672,17.996,18.004,16197313,0
2011-08-05,18.207,18.293,17.492,17.898,13149267,0
2011-08-08,17.482,17.598,16.318,16.355,21230208,0
2011-08-09,16.698,17.342,16.174,17.302,22404411,0
2011-08-10,16.982,17.519,16.424,16.489,20091008,0
2011-08-11,16.635,17.844,16.438,17.562,14661923,0
2011-08-12,17.779,17.788,17.406,17.556,11391106,0
2011-08-15,17.942,18.207,17.734,17.911,12868608,0
2011-08-16,17.718,18.068,17.639,17.888,10409672,0
2011-08-17,18.102,18.302,17.901,18.009,20068060,0
2011-08-18,17.501,17.501,16.463,16.736,15638808,0
2011-08-19,16.471,16.914,16.227,16.365,14755791,0
2011-08-22,16.74,16.801,16.261,16.442,6090928,0
2011-08-23,16.511,17.196,16.403,17.181,8153797,0
2011-08-24,17.13,17.479,17.047,17.365,8090167,0
2011-08-25,17.514,17.743,17.1,17.217,8664730,0
2011-08-26,17.116,17.598,16.714,17.462,5806878,0
2011-08-29,17.734,17.952,17.635,17.911,6706248,0
2011-08-30,17.877,17.965,17.611,17.835,7578522,0
2011-08-31,17.952,18.243,17.855,17.986,7732773,0
2011-09-01,18.013,18.238,17.831,17.869,7128769,0
2011-09-02,17.407,17.441,17.13,17.186,6266649,0
2011-09-06,16.657,17.251,16.529,17.217,10129775,0
2011-09-07,17.476,17.699,17.45,17.617,9551568,0
2011-09-08,17.457,17.677,17.32,17.431,7033214,0
2011-09-09,17.172,17.36,16.892,17.165,10712512,0
2011-09-12,16.88,17.435,16.818,17.422,11802660,0
2011-09-13,17.449,17.942,17.365,17.851,9311293,0
2011-09-14,17.938,18.102,17.665,17.881,8887763,0
2011-09-15,18.105,18.392,18.031,18.334,7581273,0
2011-09-16,18.436,19.832,18.241,18.904,42295546,0
2011-09-19,19.772,19.975,19.102,19.36,58839573,0
2011-09-20,19.469,19.682,19.368,19.487,22556365,0
2011-09-21,19.425,19.661,18.994,19.017,16145034,0
2011-09-22,18.692,18.725,18.181,18.594,24283304,0
2011-09-23,18.457,18.894,18.409,18.589,13802389,0
2011-09-26,18.728,18.856,18.397,18.581,10821442,0
2011-09-27,18.981,19.034,18.27,18.413,12714556,0
2011-09-28,18.511,18.636,17.831,17.906,13252169,0
2011-09-29,18.176,18.266,17.82,18.266,10704569,0
2011-09-30,17.928,18.253,17.599,17.626,12342424,0
2011-10-03,17.465,17.738,16.969,16.978,12628130,0
2011-10-04,16.707,17.471,16.568,17.464,14450386,0
2011-10-05,17.549,17.885,17.343,17.764,8702204,0
2011-10-06,17.604,18.199,17.6,18.182,6499755,0
2011-10-07,18.339,18.568,18.035,18.335,8850908,0
2011-10-10,18.645,18.832,18.511,18.721,7344229,0
2011-10-11,18.551,19.017,18.551,18.977,5417540,0
2011-10-12,18.908,19.447,18.899,19.171,8906565,0
2011-10-13,19.038,19.115,18.808,19.049,5901998,0
2011-10-14,19.205,19.326,18.89,19.276,6096301,0
2011-10-17,19.115,19.18,18.754,18.786,5628259,0
2011-10-18,18.754,19.575,18.684,19.345,6721197,0
2011-10-19,19.225,19.29,18.768,18.844,6777340,0
2011-10-20,18.934,19.14,18.657,18.938,5460746,0
2011-10-21,19.16,19.368,19.035,19.354,6555633,0
2011-10-24,19.34,19.779,19.281,19.629,4865843,0
2011-10-25,19.465,19.692,19.234,19.523,9460709,0
2011-10-26,19.731,19.935,19.23,19.438,9853895,0
2011-10-27,20.014,20.381,19.869,20.215,8667791,0
2011-10-28,20.04,20.508,20.04,20.463,5980321,0
2011-10-31,20.042,20.218,19.792,19.813,5931407,0
2011-11-01,19.121,19.731,19.035,19.263,8145590,0
2011-11-02,19.799,19.869,19.395,19.56,5015481,0
2011-11-03,19.747,19.988,19.586,19.774,7751535,0
2011-11-04,19.56,19.769,19.294,19.726,4338167,0
2011-11-07,19.662,20.228,19.662,20.215,9174294,0
2011-11-08,20.321,20.468,19.971,20.418,9445892,0
2011-11-09,19.878,19.983,19.375,19.46,6642933,0
2011-11-10,19.747,19.787,19.16,19.368,7346502,0
2011-11-11,19.719,20.124,19.603,20.062,6716840,0
2011-11-14,19.912,20.572,19.878,20.035,11934119,0
2011-11-15,19.939,20.138,19.67,19.916,8089907,0
2011-11-16,19.966,21.105,19.799,20.438,18389733,0
2011-11-17,20.288,20.526,19.912,20.124,12997467,0
2011-11-18,20.111,20.381,20.049,20.316,9449252,0
2011-11-21,19.988,20.22,19.887,20.094,9227136,0
2011-11-22,19.974,20.002,19.57,19.765,7811429,0
2011-11-23,19.575,19.603,19.317,19.35,7015237,0
2011-11-25,19.244,19.59,19.23,19.281,2260460,0
2011-11-28,19.971,20.283,19.916,20.086,7263118,0
2011-11-29,20.19,20.321,19.961,20.002,5085069,0
2011-11-30,20.62,20.89,20.533,20.863,8065899,0
2011-12-01,20.748,20.918,20.431,20.622,5953368,0
2011-12-02,20.826,20.897,20.63,20.653,8773745,0
2011-12-05,20.918,20.925,20.345,20.499,7545962,0
2011-12-06,20.513,20.745,20.43,20.558,7356855,0
2011-12-07,20.422,20.69,20.157,20.558,7325358,0
2011-12-08,20.41,20.508,19.974,20.035,5885135,0
2011-12-09,20.181,20.563,20.089,20.477,5098245,0
2011-12-12,20.26,20.279,19.817,20.053,5992109,0
2011-12-13,20.185,20.399,19.761,19.873,7411495,0
2011-12-14,19.731,19.825,19.438,19.536,6963973,0
2011-12-15,19.779,19.83,19.447,19.532,5854013,0
2011-12-16,19.709,19.892,19.379,19.513,9173565,0
2011-12-19,19.518,19.688,19.299,19.371,6946001,0
2011-12-20,19.688,20.321,19.643,20.228,6709055,0
2011-12-21,20.228,20.256,19.862,20.143,5825680,0
2011-12-22,20.228,20.349,20.049,20.215,5672100,0
2011-12-23,20.239,20.558,20.211,20.485,2821797,0
2011-12-27,20.427,20.558,20.247,20.381,2144599,0
2011-12-28,20.391,20.414,20.073,20.252,2542188,0
2011-12-29,20.367,20.494,20.252,20.414,2439474,0
2011-12-30,20.359,20.422,20.207,20.316,4121647,0
2012-01-03,20.648,20.991,20.648,20.814,11780400,0
2012-01-04,20.727,20.901,20.662,20.88,8896291,0
2012-01-05,20.699,21.045,20.622,20.973,8029817,0
2012-01-06,20.967,21.048,20.819,20.971,4724621,0
2012-01-09,20.956,21.146,20.909,21.101,5566335,0
2012-01-10,21.435,21.577,21.183,21.283,6478384,0
2012-01-11,21.069,21.322,21.069,21.15,4294812,0
2012-01-12,21.203,21.378,21.121,21.362,4217613,0
2012-01-13,21.154,21.231,20.958,21.116,4909353,0
2012-01-17,21.435,21.533,21.116,21.15,4863955,0
2012-01-18,21.073,21.408,20.806,21.283,5713604,0
2012-01-19,21.304,21.466,21.226,21.395,8497390,0
2012-01-20,21.362,21.733,21.292,21.673,6603767,0
2012-01-23,21.597,21.733,21.435,21.519,3994592,0
2012-01-24,21.362,21.49,21.27,21.422,3987318,0
2012-01-25,21.417,21.945,21.362,21.747,9166502,0
2012-01-26,21.858,22.075,21.417,21.541,6997765,0
2012-01-27,21.422,21.632,21.335,21.511,5194335,0
2012-01-30,21.199,21.715,21.199,21.514,6472885,0
2012-01-31,22.033,22.453,21.838,22.278,14481689,0
2012-02-01,22.356,22.631,22.078,22.102,7953637,0
2012-02-02,22.047,22.328,22.019,22.07,6064052,0
2012-02-03,22.191,22.332,22.061,22.235,9083451,0
2012-02-06,22.114,22.299,22.114,22.191,3869474,0
2012-02-07,22.07,22.135,21.872,21.953,4768772,0
2012-02-08,21.904,22.057,21.824,21.912,5439565,0
2012-02-09,21.895,22.038,21.685,21.724,5717901,0
2012-02-10,21.348,21.65,21.314,21.533,6337280,0
2012-02-13,21.627,21.82,21.583,21.733,7540152,0
2012-02-14,21.622,21.701,21.244,21.44,8453474,0
2012-02-15,21.519,21.574,21.221,21.27,5252789,0
2012-02-16,21.257,21.501,21.039,21.453,7895223,0
2012-02-17,21.578,21.877,21.549,21.838,7759439,0
2012-02-21,22.038,22.516,22.038,22.464,8892392,0
2012-02-22,22.541,22.728,22.356,22.481,6057982,0
2012-02-23,22.464,22.717,22.391,22.537,4618213,0
2012-02-24,22.502,22.599,22.347,22.361,4237079,0
2012-02-27,22.512,22.954,22.405,22.778,9038418,0
2012-02-28,22.751,22.923,22.556,22.733,4808655,0
2012-02-29,22.791,22.954,22.497,22.654,5773200,0
2012-03-01,22.751,22.792,22.469,22.65,6094321,0
2012-03-02,22.529,22.668,22.469,22.58,3066155,0
2012-03-05,22.58,22.76,22.405,22.751,6010010,0
2012-03-06,22.428,22.676,22.423,22.494,8550130,0
2012-03-07,22.502,22.913,22.447,22.852,5712364,0
2012-03-08,22.931,23.036,22.8,22.995,6082250,0
2012-03-09,23.031,23.216,22.908,23.135,6728751,0
2012-03-12,23.169,23.201,22.935,22.954,4254703,0
2012-03-13,22.999,23.179,22.756,23.153,9819164,0
2012-03-14,23.201,23.476,23.031,23.08,6274836,0
2012-03-15,23.098,23.362,22.983,23.321,6109820,0
2012-03-16,23.348,23.499,23.312,23.443,5602709,0
2012-03-19,23.343,23.457,23.211,23.362,4686780,0
2012-03-20,23.224,23.321,23.017,23.106,4156980,0
2012-03-21,23.165,23.29,23.089,23.201,3417787,0
2012-03-22,23.071,23.169,22.935,23.149,3732362,0
2012-03-23,23.238,23.238,22.913,23.11,3741752,0
2012-03-26,23.259,23.389,23.211,23.254,4366198,0
2012-03-27,23.254,23.457,23.233,23.402,4889936,0
2012-03-28,24.331,24.772,24.014,24.399,41286936,0
2012-03-29,24.24,24.633,24.156,24.492,12540352,0
2012-03-30,24.726,24.767,24.313,24.56,6489227,0
2012-04-02,24.474,24.539,24.268,24.394,7920255,0
2012-04-03,24.364,24.524,24.166,24.486,5019571,0
2012-04-04,24.251,24.346,23.985,24.152,6182763,0
2012-04-05,24.042,24.182,23.911,23.967,3084507,0
2012-04-09,23.654,23.726,23.504,23.631,9463207,0
2012-04-10,23.582,23.631,23.179,23.224,5938469,0
2012-04-11,23.491,23.612,23.192,23.568,11972049,0
2012-04-12,23.545,23.962,23.471,23.942,6738207,0
2012-04-13,23.83,23.924,23.531,23.792,6953890,0
2012-04-16,23.844,24.031,23.612,23.861,5429337,0
2012-04-17,24.042,24.131,23.879,24.002,4928801,0
2012-04-18,23.893,24.149,23.796,24.091,4150216,0
2012-04-19,24.091,24.157,23.849,24.042,6069801,0
2012-04-20,24.204,24.427,24.081,24.174,6695946,0
2012-04-23,23.898,23.985,23.682,23.888,4473796,0
2012-04-24,24.02,24.068,23.792,23.879,4796951,0
2012-04-25,24.2,24.289,23.942,24.007,7433231,0
2012-04-26,24.162,25.159,24.015,24.875,11324362,0
2012-04-27,25.065,25.364,24.754,25.286,6835261,0
2012-04-30,25.112,25.228,24.507,24.652,9422314,0
2012-05-01,24.596,24.887,24.451,24.632,5191557,0
2012-05-02,24.397,24.606,24.333,24.464,6284119,0
2012-05-03,24.49,24.568,24.152,24.274,5534876,0
2012-05-04,24.208,24.359,24.049,24.26,6150282,0
2012-05-07,24.157,24.379,24.049,24.222,3991374,0
2012-05-08,24.032,24.145,23.644,24.045,7478596,0
2012-05-09,23.765,24.204,23.561,24.117,7064072,0
2012-05-10,24.284,24.469,24.086,24.182,6071766,0
2012-05-11,24.024,24.517,24.024,24.122,4637007,0
2012-05-14,23.822,24.222,23.787,24.068,5645848,0
2012-05-15,24.108,24.368,23.988,24.095,4963814,0
2012-05-16,24.152,24.265,23.531,23.54,10142677,0
2012-05-17,23.531,23.531,22.891,23.012,6361993,0
2012-05-18,23.09,23.279,22.895,22.969,6655649,0
2012-05-21,23.283,23.649,23.184,23.602,5599244,0
2012-05-22,23.705,24.002,23.527,23.757,8952157,0
2012-05-23,23.49,24.01,23.027,23.95,5125843,0
2012-05-24,23.946,24.157,23.818,24.14,3571281,0
2012-05-25,24.091,24.406,23.934,23.981,4743639,0
2012-05-29,24.122,24.208,23.801,23.981,4347464,0
2012-05-30,23.757,23.792,23.3,23.45,6728106,0
2012-05-31,23.437,23.543,23.041,23.344,5707754,0
2012-06-01,22.992,23.095,22.381,22.611,9961191,0
2012-06-04,22.606,22.764,22.367,22.694,5566955,0
2012-06-05,22.593,22.853,22.398,22.76,5347327,0
2012-06-06,22.895,23.332,22.8,23.332,5095941,0
2012-06-07,23.36,23.757,23.332,23.422,5317669,0
2012-06-08,23.318,23.598,23.18,23.493,3752138,0
2012-06-11,23.653,23.709,23.107,23.136,3866265,0
2012-06-12,23.422,23.422,22.978,23.3,4111871,0
2012-06-13,23.116,23.184,22.713,22.817,5386983,0
2012-06-14,22.817,23.323,22.65,23.283,6128162,0
2012-06-15,23.386,23.716,23.379,23.661,8048046,0
2012-06-18,23.493,23.625,23.305,23.544,5605936,0
2012-06-19,23.649,23.806,23.518,23.73,5089973,0
2012-06-20,23.682,23.76,23.212,23.481,6034334,0
2012-06-21,23.672,23.853,22.82,22.888,6515646,0
2012-06-22,22.905,23.004,22.8,22.962,5540750,0
2012-06-25,22.671,22.698,22.283,22.316,8670155,0
2012-06-26,22.386,22.527,22.166,22.196,7259201,0
2012-06-27,22.201,22.75,22.201,22.746,4470634,0
2012-06-28,22.505,22.728,22.273,22.578,4674579,0
2012-06-29,23.705,23.73,23.072,23.212,6722418,0
2012-07-02,23.323,23.45,22.908,23.419,6572780,0
2012-07-03,23.474,23.877,23.405,23.863,3973033,0
2012-07-05,23.711,23.914,23.65,23.711,2958985,0
2012-07-06,23.494,23.516,23.052,23.13,5145696,0
2012-07-09,23.283,23.474,23.068,23.422,6384444,0
2012-07-10,23.419,23.686,22.746,22.891,10940732,0
2012-07-11,22.837,22.918,22.44,22.723,7849188,0
2012-07-12,22.555,22.564,22.273,22.39,10007110,0
2012-07-13,22.371,22.893,22.305,22.765,7506503,0
2012-07-16,22.728,22.974,22.483,22.895,5330129,0
2012-07-17,22.994,23.114,22.714,22.99,4384105,0
2012-07-18,22.862,23.345,22.805,23.287,6172014,0
2012-07-19,23.313,23.328,23.084,23.279,4443064,0
2012-07-20,23.097,23.305,23.02,23.067,5997621,0
2012-07-23,22.765,22.788,22.551,22.675,7542930,0
2012-07-24,22.647,22.816,22.306,22.477,9618838,0
2012-07-25,22.635,22.981,22.444,22.805,5695760,0
2012-07-26,23.179,23.427,22.96,23.144,6947514,0
2012-07-27,23.234,23.909,23.188,23.817,8508832,0
2012-07-30,23.823,23.927,23.641,23.736,5617048,0
2012-07-31,23.784,24.584,23.784,24.246,11196761,0
2012-08-01,24.359,24.376,24.116,24.186,7262334,0
2012-08-02,23.896,24.432,23.803,24.27,5818023,0
2012-08-03,24.455,24.849,23.558,24.814,9424908,0
2012-08-06,24.903,25.064,24.774,24.774,4086630,0
2012-08-07,24.922,25.159,24.854,25.099,5131894,0
2012-08-08,24.982,25.079,24.882,24.932,5083581,0
2012-08-09,24.877,25.09,24.827,24.968,2987863,0
2012-08-10,24.831,25.144,24.823,25.099,2597391,0
2012-08-13,24.946,25.047,24.789,25.038,3386404,0
2012-08-14,25.038,25.112,24.862,24.955,3041100,0
2012-08-15,24.882,25.064,24.819,25.003,3109369,0
2012-08-16,24.986,25.626,24.968,25.571,8982657,0
2012-08-17,25.654,25.654,25.189,25.296,6847424,0
2012-08-20,25.199,25.291,25.047,25.255,3772184,0
2012-08-21,25.372,25.477,25.051,25.172,3983449,0
2012-08-22,25.094,25.159,24.908,25.047,3008586,0
2012-08-23,24.882,25.047,24.789,24.882,3860395,0
2012-08-24,24.784,25.064,24.702,24.922,4336523,0
2012-08-27,24.927,25.317,24.854,25.06,5354895,0
2012-08-28,25.018,25.159,24.858,24.899,5097542,0
2012-08-29,24.882,24.977,24.692,24.774,4974203,0
2012-08-30,24.649,24.774,24.593,24.742,8140247,0
2012-08-31,24.841,24.96,24.616,24.882,7983809,0
2012-09-04,24.848,24.917,24.606,24.747,4017850,0
2012-09-05,24.798,24.854,24.415,24.513,4872073,0
2012-09-06,24.676,25.074,24.666,25.051,6957517,0
2012-09-07,25.056,25.291,24.932,24.996,5951846,0
2012-09-10,24.644,24.742,24.428,24.539,8186441,0
2012-09-11,24.428,24.742,24.407,24.579,7218790,0
2012-09-12,24.692,24.845,24.584,24.809,4278620,0
2012-09-13,24.644,24.76,23.984,24.56,19379386,0
2012-09-14,24.496,24.549,24.074,24.379,17663611,0
2012-09-17,24.251,24.823,24.174,24.231,18940201,0
2012-09-18,24.227,24.271,23.941,24.01,20639150,0
2012-09-19,24.01,24.372,23.975,24.345,22317491,0
2012-09-20,24.26,24.432,24.17,24.415,12062589,0
2012-09-21,24.491,24.894,24.397,24.727,24307887,0
2012-09-24,24.557,24.785,24.432,24.775,15742204,0
2012-09-25,24.747,24.829,24.173,24.191,22270141,0
2012-09-26,24.17,24.235,24.014,24.13,14916272,0
2012-09-27,24.195,24.807,24.098,24.737,17814144,0
2012-09-28,24.751,24.874,24.539,24.831,15766658,0
2012-10-01,24.992,25.736,24.992,25.6,9804846,0
2012-10-02,25.78,26.284,25.726,26.033,13978053,0
2012-10-03,26.025,26.077,25.6,25.753,9791529,0
2012-10-04,25.717,25.907,25.58,25.78,5566736,0
2012-10-05,25.898,25.898,25.314,25.343,5717649,0
2012-10-08,25.241,25.359,25.143,25.304,5005279,0
2012-10-09,25.323,25.374,25.125,25.214,4227576,0
2012-10-10,25.053,25.297,24.872,25.251,6473825,0
2012-10-11,25.333,25.333,24.567,24.666,9871513,0
2012-10-12,24.702,24.796,24.234,24.459,10872955,0
2012-10-15,24.125,24.748,24.016,24.738,4938555,0
2012-10-16,24.848,25.156,24.757,25.081,5420134,0
2012-10-17,25.001,25.273,24.757,25.146,5233499,0
2012-10-18,25.064,25.235,24.909,25.146,4414196,0
2012-10-19,25.046,25.064,24.796,24.909,4010796,0
2012-10-22,24.757,24.909,24.459,24.748,3082580,0
2012-10-23,24.522,24.522,24.071,24.224,4978322,0
2012-10-24,24.37,24.37,23.88,23.953,4400651,0
2012-10-25,24.178,24.198,23.872,24.188,3106383,0
2012-10-26,24.145,24.387,24.089,24.269,4388909,0
2012-10-31,24.298,24.478,24.171,24.269,2984206,0
2012-11-01,24.279,24.994,24.171,24.974,3152798,0
2012-11-02,25.064,25.291,24.866,25.118,4679467,0
2012-11-05,25.02,25.227,24.928,25.074,2340099,0
2012-11-06,25.174,26.056,25.064,25.787,5617802,0
2012-11-07,25.509,25.509,24.776,25.081,4893404,0
2012-11-08,25.064,25.347,24.928,24.928,3087585,0
2012-11-09,24.866,25.19,24.796,24.889,2519809,0
2012-11-12,24.881,25.046,24.666,24.757,2458575,0
2012-11-13,24.566,25.02,24.478,24.684,4259528,0
2012-11-14,24.351,25.273,24.034,24.034,9636327,0
2012-11-15,24.034,24.514,23.763,23.937,6616575,0
2012-11-16,23.981,24.198,23.639,24.178,6133636,0
2012-11-19,24.413,24.514,24.098,24.387,5313881,0
2012-11-20,24.395,24.549,24.188,24.514,3900290,0
2012-11-21,24.478,24.84,24.395,24.576,3209619,0
2012-11-23,24.576,25.183,24.576,24.984,2191270,0
2012-11-26,24.84,25.001,24.633,24.994,3540222,0
2012-11-27,25.02,25.281,24.84,24.874,3107975,0
2012-11-28,24.776,25.569,24.702,25.561,4376260,0
2012-11-29,25.689,25.923,25.634,25.714,5885839,0
2012-11-30,25.698,25.915,25.532,25.625,3465569,0
2012-12-03,25.643,25.758,25.146,25.198,3954258,0
2012-12-04,25.264,25.49,25.001,25.425,3007281,0
2012-12-05,25.481,25.941,25.397,25.869,4652641,0
2012-12-06,25.823,26.003,25.689,25.832,4969520,0
2012-12-07,25.885,25.984,25.586,25.885,2379421,0
2012-12-10,25.876,25.923,25.741,25.86,2559083,0
2012-12-11,25.923,26.193,25.596,25.653,4119927,0
2012-12-12,25.869,26.147,25.797,25.957,3404335,0
2012-12-13,25.966,26.131,25.777,25.832,4176777,0
2012-12-14,25.777,26.056,25.704,25.787,2338594,0
2012-12-17,25.905,26.283,25.804,26.266,4973782,0
2012-12-18,26.311,26.573,26.193,26.463,4548684,0
2012-12-19,26.418,26.609,26.131,26.408,3398296,0
2012-12-20,26.445,26.625,26.247,26.625,2973885,0
2012-12-21,26.408,26.805,26.238,26.537,5005407,0
2012-12-24,26.275,26.537,26.193,26.418,1159697,0
2012-12-26,26.473,26.502,26.076,26.22,2894859,0
2012-12-27,26.238,26.365,25.86,26.113,3276211,0
2012-12-28,25.976,26.14,25.787,25.804,2594914,0
2012-12-31,25.679,26.418,25.586,26.418,4075605,0
2013-01-02,26.842,27.612,26.842,27.612,5283802,0
2013-01-03,27.539,27.621,26.861,26.935,5079291,0
2013-01-04,27.069,27.122,26.834,26.897,3468438,0
2013-01-07,26.763,27.052,26.719,26.935,1977540,0
2013-01-08,26.897,26.97,26.726,26.89,2175435,0
2013-01-09,26.997,27.604,26.96,27.595,4119294,0
2013-01-10,27.71,27.775,27.224,27.448,4803262,0
2013-01-11,27.492,27.595,27.189,27.321,2347342,0
2013-01-14,27.239,27.368,27.052,27.368,2110001,0
2013-01-15,27.17,27.576,27.096,27.576,2515382,0
2013-01-16,27.44,27.621,27.249,27.585,2161784,0
2013-01-17,27.674,28.416,27.647,28.308,4416238,0
2013-01-18,28.298,28.343,27.845,28.334,3864973,0
2013-01-22,28.262,28.406,28.063,28.225,3382953,0
2013-01-23,28.189,28.335,28.052,28.225,2479945,0
2013-01-24,28.199,28.398,27.926,28.08,3313714,0
2013-01-25,28.153,28.37,27.917,28.343,2753122,0
2013-01-28,28.27,28.343,27.826,27.862,4601371,0
2013-01-29,27.653,27.999,27.436,27.688,4717731,0
2013-01-30,27.809,27.934,27.288,27.374,3161829,0
2013-01-31,27.393,27.545,27.298,27.436,3139089,0
2013-02-01,27.591,27.817,27.365,27.453,3128070,0
2013-02-04,27.211,27.346,27.193,27.235,2973275,0
2013-02-05,27.346,27.899,27.272,27.773,3184636,0
2013-02-06,27.61,27.763,27.365,27.628,4234551,0
2013-02-07,27.565,27.679,27.346,27.628,2576384,0
2013-02-08,27.698,27.99,27.644,27.917,2177981,0
2013-02-11,27.89,28.171,27.836,27.89,2321341,0
2013-02-12,27.972,28.153,27.909,28.145,2553624,0
2013-02-13,28.017,28.633,28.017,28.59,4144039,0
2013-02-14,28.362,28.926,28.362,28.926,3839430,0
2013-02-15,29.033,29.233,28.951,29.088,4618541,0
2013-02-19,29.07,29.352,29.005,29.352,2826598,0
2013-02-20,29.268,29.433,29.105,29.316,4338683,0
2013-02-21,29.162,29.162,28.534,28.825,4577166,0
2013-02-22,28.961,29.088,28.797,28.906,2342652,0
2013-02-25,29.015,29.051,28.398,28.407,3107860,0
2013-02-26,28.525,28.598,28.328,28.38,4007090,0
2013-02-27,28.298,29.07,28.217,28.971,3264145,0
2013-02-28,28.988,29.342,28.926,29.051,3354739,0
2013-03-01,28.926,29.143,28.643,28.745,3135801,0
2013-03-04,28.633,28.988,28.59,28.943,2843056,0
2013-03-05,29.07,29.424,29.051,29.288,2846018,0
2013-03-06,29.468,29.487,29.162,29.251,1864766,0
2013-03-07,29.268,29.268,28.888,28.898,2831863,0
2013-03-08,29.015,29.17,28.858,29.114,2353182,0
2013-03-11,29.123,29.268,29.005,29.26,1596559,0
2013-03-12,29.213,29.241,28.67,28.715,2826895,0
2013-03-13,28.78,28.888,28.633,28.797,2232549,0
2013-03-14,28.878,29.033,28.825,28.933,1975987,0
2013-03-15,28.78,28.926,28.598,28.696,2938902,0
2013-03-18,28.362,28.679,28.343,28.441,2327633,0
2013-03-19,28.525,28.525,27.962,28.343,3228712,0
2013-03-20,28.582,28.679,28.451,28.552,2992725,0
2013-03-21,28.407,28.562,28.017,28.026,3687241,0
2013-03-22,28.116,28.362,28.052,28.353,3151482,0
2013-03-25,28.425,28.534,27.982,28.126,1967304,0
2013-03-26,28.27,28.37,28.098,28.37,2177282,0
2013-03-27,28.171,28.335,28.036,28.298,2142000,0
2013-03-28,28.318,29.105,28.225,29.041,5057686,0
2013-04-01,29.105,29.188,28.651,28.815,2926452,0
2013-04-02,28.868,28.998,28.582,28.715,3969338,0
2013-04-03,28.763,29.005,28.525,28.615,4589615,0
2013-04-04,28.606,28.888,28.48,28.67,2536843,0
2013-04-05,28.328,28.471,28.089,28.234,3162433,0
2013-04-08,28.153,28.434,28.153,28.289,3036217,0
2013-04-09,28.417,28.849,28.234,28.754,4959529,0
2013-04-10,28.805,29.496,28.78,29.442,3362897,0
2013-04-11,29.468,29.743,29.433,29.686,3426630,0
2013-04-12,29.606,29.649,29.143,29.268,3019665,0
2013-04-15,29.123,29.316,28.398,28.461,3771010,0
2013-04-16,28.661,28.78,28.48,28.661,2813475,0
2013-04-17,28.461,28.506,27.926,28.289,3442129,0
2013-04-18,28.298,28.318,27.909,28.026,2594357,0
2013-04-19,28.162,28.461,28.052,28.425,3270894,0
2013-04-22,28.425,28.515,27.909,27.942,3706254,0
2013-04-23,28.116,28.343,27.909,28.18,2530427,0
2013-04-24,28.263,28.425,27.933,28.008,4251631,0
2013-04-25,28.051,28.463,27.961,28.354,4117085,0
2013-04-26,29.476,30.06,28.617,28.664,13742084,0
2013-04-29,28.809,29.585,28.758,29.338,6660294,0
2013-04-30,29.403,29.622,29.193,29.303,5555358,0
2013-05-01,29.176,29.43,28.728,28.738,5218366,0
2013-05-02,28.758,29.184,28.748,28.966,6765718,0
2013-05-03,29.229,29.812,29.184,29.219,5068215,0
2013-05-06,29.184,29.994,29.158,29.967,2981766,0
2013-05-07,30.086,30.26,29.95,30.244,2324661,0
2013-05-08,30.206,30.816,30.158,30.806,4254557,0
2013-05-09,30.698,31.026,30.661,30.98,3472876,0
2013-05-10,30.935,31.016,30.752,30.901,6079882,0
2013-05-13,30.872,30.989,30.779,30.891,1788326,0
2013-05-14,30.872,31.236,30.833,31.118,2670549,0
2013-05-15,31.016,31.172,30.833,31.154,2738805,0
2013-05-16,31.089,31.089,30.863,30.935,3511360,0
2013-05-17,30.935,31.41,30.935,31.255,2377488,0
2013-05-20,31.154,31.31,31.089,31.236,3007479,0
2013-05-21,31.218,31.384,31.182,31.255,1469159,0
2013-05-22,31.255,31.301,30.935,31.089,5113945,0
2013-05-23,30.853,31.218,30.825,31.073,3930243,0
2013-05-24,30.917,31.345,30.779,31.263,3229968,0
2013-05-28,31.546,31.648,31.42,31.473,2042134,0
2013-05-29,31.236,31.374,31.128,31.218,2890263,0
2013-05-30,31.228,31.489,31.118,31.2,3186083,0
2013-05-31,31.086,31.324,30.848,30.848,3390837,0
2013-06-03,30.853,30.971,30.552,30.863,4389932,0
2013-06-04,30.816,31.073,30.68,30.744,3962966,0
2013-06-05,30.607,30.689,30.306,30.359,4584548,0
2013-06-06,30.359,30.616,30.187,30.616,2590523,0
2013-06-07,30.917,31.766,30.825,31.272,3438762,0
2013-06-10,31.281,31.489,31.164,31.41,4103675,0
2013-06-11,30.989,31.154,30.727,30.752,5953140,0
2013-06-12,30.926,30.935,30.225,30.388,4659725,0
2013-06-13,30.332,30.597,30.106,30.515,3246144,0
2013-06-14,30.524,30.68,30.306,30.388,4367096,0
2013-06-17,30.561,30.718,30.278,30.462,4826587,0
2013-06-18,30.425,30.926,30.398,30.788,2993059,0
2013-06-19,30.816,30.853,30.443,30.462,4898353,0
2013-06-20,30.196,30.196,29.33,29.43,7759816,0
2013-06-21,29.676,29.676,29.084,29.566,6847992,0
2013-06-24,29.338,29.338,28.937,28.937,5654521,0
2013-06-25,29.166,29.293,28.92,29.176,5849162,0
2013-06-26,29.393,29.422,29.176,29.202,5853192,0
2013-06-27,29.458,30.131,29.448,29.994,5909412,0
2013-06-28,29.896,30.115,29.664,30.061,23588538,0
2013-07-01,30.68,31.621,30.534,31.384,8490019,0
2013-07-02,31.374,31.682,31.045,31.392,3892182,0
2013-07-03,31.154,31.31,30.963,31.164,1750224,0
2013-07-05,31.392,31.612,31.245,31.537,1601604,0
2013-07-08,31.747,31.91,31.574,31.728,2640006,0
2013-07-09,31.928,32.288,31.918,32.221,4160886,0
2013-07-10,32.202,32.365,31.938,32.048,2758886,0
2013-07-11,32.422,32.496,31.892,32.014,4283387,0
2013-07-12,32.04,32.202,31.812,32.004,4665961,0
2013-07-15,32.157,32.614,32.014,32.33,2764370,0
2013-07-16,32.348,32.385,31.938,32.03,2722362,0
2013-07-17,32.202,32.212,31.975,32.075,1397796,0
2013-07-18,32.202,32.23,31.994,32.075,1581764,0
2013-07-19,32.12,32.462,32.004,32.403,2657470,0
2013-07-22,32.496,32.512,31.928,31.984,1696702,0
2013-07-23,32.129,32.157,31.892,31.948,2220177,0
2013-07-24,32.049,32.187,31.883,32.022,2238192,0
2013-07-25,31.984,32.251,31.821,32.213,2354270,0
2013-07-26,32.222,32.332,31.497,31.699,5066335,0
2013-07-29,31.68,31.793,31.187,31.351,3611165,0
2013-07-30,31.48,31.883,31.361,31.793,3515937,0
2013-07-31,31.891,32.13,31.717,31.9,3522681,0
2013-08-01,32.112,32.589,32.112,32.58,2867732,0
2013-08-02,32.415,32.708,32.241,32.708,2292078,0
2013-08-05,32.58,32.947,32.472,32.909,2636484,0
2013-08-06,32.782,32.927,32.682,32.884,3268172,0
2013-08-07,32.827,32.866,32.551,32.701,2589820,0
2013-08-08,32.827,32.884,32.28,32.305,2813329,0
2013-08-09,32.27,32.434,32.168,32.222,2536893,0
2013-08-12,32.058,32.187,31.689,31.736,3148822,0
2013-08-13,31.848,32.34,31.756,32.121,2423369,0
2013-08-14,32.067,32.158,31.525,31.602,2119983,0
2013-08-15,31.371,31.418,31.16,31.361,2381510,0
2013-08-16,31.178,31.572,31.104,31.399,4023441,0
2013-08-19,31.351,31.418,30.931,30.958,2416519,0
2013-08-20,31.031,31.187,30.877,31.095,1808676,0
2013-08-21,31.061,31.516,30.913,31.077,2734656,0
2013-08-22,31.114,31.746,31.002,31.639,2257496,0
2013-08-23,31.652,31.671,30.966,31.002,4029812,0
2013-08-26,31.012,31.371,30.913,31.069,4057556,0
2013-08-27,30.731,30.756,30.463,30.619,4064761,0
2013-08-28,30.6,30.747,30.409,30.582,2701228,0
2013-08-29,30.455,30.673,30.39,30.49,1998700,0
2013-08-30,30.537,30.592,30.159,30.28,1953203,0
2013-09-03,30.664,30.756,30.097,30.178,2774146,0
2013-09-04,30.193,30.71,30.173,30.589,2630783,0
2013-09-05,30.564,31.15,30.517,30.931,2365747,0
2013-09-06,31.002,31.069,30.517,30.801,2321411,0
2013-09-09,30.848,31.342,30.838,31.197,1802793,0
2013-09-10,31.307,31.516,31.187,31.371,2786860,0
2013-09-11,31.381,31.427,31.077,31.351,2130013,0
2013-09-12,31.206,31.333,30.895,30.931,2461816,0
2013-09-13,30.931,31.133,30.775,31.061,2569450,0
2013-09-16,31.434,31.689,31.261,31.689,3266216,0
2013-09-17,31.662,32.377,31.572,32.322,3560449,0
2013-09-18,32.241,32.541,31.984,32.482,2452444,0
2013-09-19,32.636,32.856,32.533,32.599,2851308,0
2013-09-20,32.589,32.627,31.976,31.976,3380866,0
2013-09-23,31.783,31.918,31.48,31.62,2724050,0
2013-09-24,31.563,31.938,31.434,31.563,2687645,0
2013-09-25,31.63,32.204,31.48,31.994,3689632,0
2013-09-26,32.049,32.34,31.938,32.28,2599315,0
2013-09-27,32.062,32.173,31.877,32.034,1574633,0
2013-09-30,31.765,32.149,31.592,32.058,3227400,0
2013-10-01,32.086,32.367,32.04,32.168,2031150,0
2013-10-02,32.022,32.204,31.68,31.994,2200055,0
2013-10-03,31.891,32.014,31.582,31.883,3032171,0
2013-10-04,31.895,32.163,31.73,31.951,1815544,0
2013-10-07,31.699,31.918,31.443,31.717,1550695,0
2013-10-08,31.63,31.803,31.224,31.342,2964381,0
2013-10-09,31.298,31.736,31.269,31.488,3284898,0
2013-10-10,31.821,32.387,31.774,32.387,3494804,0
2013-10-11,32.332,32.81,32.27,32.636,2920939,0
2013-10-14,32.392,32.723,32.275,32.66,1622544,0
2013-10-15,32.53,32.605,32.053,32.163,2505053,0
2013-10-16,32.199,32.256,31.72,31.98,6691511,0
2013-10-17,31.887,32.799,31.877,32.742,3108471,0
2013-10-18,32.927,33.157,32.725,32.957,3478898,0
2013-10-21,33.029,33.167,32.79,32.854,2539759,0
2013-10-22,32.956,33.386,32.864,33.203,3072488,0
2013-10-23,33.139,33.386,33.112,33.341,1846570,0
2013-10-24,33.489,33.691,33.288,33.333,1765527,0
2013-10-25,33.212,33.59,33.039,33.59,1434902,0
2013-10-28,33.535,33.665,33.122,33.269,2492438,0
2013-10-29,33.333,33.645,33.295,33.553,1974181,0
2013-10-30,33.711,33.995,33.315,33.553,2837976,0
2013-10-31,33.525,33.857,33.24,33.645,3147924,0
2013-11-01,33.655,33.83,33.453,33.645,1703694,0
2013-11-04,33.711,33.72,33.424,33.72,1795813,0
2013-11-05,33.701,33.948,32.017,33.857,2929289,0
2013-11-06,33.857,33.922,33.378,33.58,2373651,0
2013-11-07,33.626,33.728,32.864,33.019,2805107,0
2013-11-08,33.074,33.609,33.048,33.508,3231312,0
2013-11-11,33.599,33.895,33.553,33.885,1542420,0
2013-11-12,33.738,33.82,33.194,33.453,3851574,0
2013-11-13,33.23,33.885,33.22,33.81,4913654,0
2013-11-14,34.171,34.98,34.059,34.614,7648571,0
2013-11-15,34.631,34.631,33.986,34.171,6033268,0
2013-11-18,34.123,34.786,34.116,34.614,3674886,0
2013-11-19,34.575,34.905,34.418,34.575,2371542,0
2013-11-20,34.546,34.648,34.152,34.197,2931211,0
2013-11-21,34.142,34.749,34.077,34.687,3332146,0
2013-11-22,34.594,35.384,34.464,35.374,5535832,0
2013-11-25,35.374,35.679,35.283,35.374,3592659,0
2013-11-26,35.323,35.689,35.019,35.043,3882491,0
2013-11-27,35.052,35.323,34.853,34.98,3065268,0
2013-11-29,35.127,35.476,34.834,35.109,1477065,0
2013-12-02,35.164,35.393,34.64,34.703,2735027,0
2013-12-03,34.52,34.924,34.438,34.853,4293124,0
2013-12-04,34.668,34.95,34.152,34.529,4409740,0
2013-12-05,34.529,34.695,34.216,34.289,2847582,0
2013-12-06,34.243,34.887,34.19,34.749,3275531,0
2013-12-09,34.97,34.98,34.537,34.74,2397897,0
2013-12-10,34.712,35.091,34.529,34.546,2409909,0
2013-12-11,34.492,34.712,34.181,34.225,2694310,0
2013-12-12,34.225,34.905,34.171,34.786,3687436,0
2013-12-13,34.749,34.749,34.152,34.382,3171785,0
2013-12-16,34.5,35.091,34.392,34.915,3010615,0
2013-12-17,34.942,35.1,34.825,34.933,2417307,0
2013-12-18,34.88,36.03,34.721,35.965,3523168,0
2013-12-19,35.818,35.854,35.486,35.818,2382709,0
2013-12-20,35.854,36.546,35.79,36.453,4329649,0
2013-12-23,36.858,37.071,36.627,36.977,3137712,0
2013-12-24,36.887,37.061,36.867,37.051,1074041,0
2013-12-26,36.269,37.485,36.269,37.391,1671214,0
2013-12-27,37.428,38.15,37.428,37.936,4770423,0
2013-12-30,37.871,38.13,37.778,37.909,2333588,0
2013-12-31,37.918,38.034,37.428,37.779,2847502,0
2014-01-02,37.63,37.813,37.246,37.428,3277831,0
2014-01-03,37.428,37.621,37.041,37.227,2651985,0
2014-01-06,37.743,38.339,37.53,37.585,4225581,0
2014-01-07,37.391,37.881,37.391,37.717,2817320,0
2014-01-08,38.13,38.21,37.734,37.89,3500797,0
2014-01-09,37.956,38.275,37.601,37.734,2310242,0
2014-01-10,37.75,37.89,37.475,37.851,2763968,0
2014-01-13,37.649,37.841,37.023,37.134,2710682,0
2014-01-14,37.272,37.639,37.227,37.611,3056371,0
2014-01-15,37.549,38.005,37.493,37.99,2094915,0
2014-01-16,37.861,37.956,37.649,37.926,2394334,0
2014-01-17,37.972,38.15,37.823,38.091,3264869,0
2014-01-21,38.054,38.736,37.823,38.083,1994002,0
2014-01-22,38.13,38.286,37.945,38.193,2640216,0
2014-01-23,37.972,38.183,37.279,37.454,3132301,0
2014-01-24,37.104,37.242,36.409,36.409,2876068,0
2014-01-27,36.464,36.872,36.252,36.436,2845828,0
2014-01-28,36.502,37.009,36.492,36.919,2712982,0
2014-01-29,36.52,37.158,36.456,36.678,2426509,0
2014-01-30,36.872,36.929,36.502,36.658,4174906,0
2014-01-31,36.658,37.86,36.179,37.417,7015395,0
2014-02-03,37.575,37.758,36.482,36.55,4219968,0
2014-02-04,36.804,37.009,36.409,36.901,3327325,0
2014-02-05,36.734,37.334,36.52,37.203,4403208,0
2014-02-06,37.279,37.86,37.252,37.725,2763474,0
2014-02-07,37.889,38.506,37.725,38.397,3213937,0
2014-02-10,38.286,38.432,38.091,38.257,3157053,0
2014-02-11,38.305,38.628,38.173,38.451,2388605,0
2014-02-12,38.515,38.738,38.15,38.305,1975096,0
2014-02-13,38.22,38.638,37.981,38.573,2175419,0
2014-02-14,38.441,38.999,38.34,38.747,3201338,0
2014-02-18,38.94,39.098,38.841,38.98,1877707,0
2014-02-19,38.815,39.164,38.497,38.592,2435594,0
2014-02-20,38.664,39.164,38.388,39.043,3179614,0
2014-02-21,39.145,39.365,38.989,39.079,2673596,0
2014-02-24,39.145,39.652,39.145,39.32,3551473,0
2014-02-25,39.293,39.404,39.127,39.228,4391447,0
2014-02-26,39.256,39.626,39.182,39.384,2771435,0
2014-02-27,39.182,39.432,39.107,39.238,2795331,0
2014-02-28,39.338,39.375,38.795,38.98,2955608,0
2014-03-03,39.2,39.875,38.98,39.754,4358258,0
2014-03-04,40.375,40.393,39.783,40.116,4002336,0
2014-03-05,40.236,40.513,39.968,40.365,2755830,0
2014-03-06,40.42,40.64,40.375,40.484,2167589,0
2014-03-07,40.578,40.754,40.336,40.494,2622824,0
2014-03-10,40.307,40.623,39.975,40.356,2546757,0
2014-03-11,40.456,40.503,39.597,39.652,2305168,0
2014-03-12,39.442,39.735,39.247,39.682,3327159,0
2014-03-13,39.82,40.06,39.173,39.404,3855615,0
2014-03-14,39.413,39.735,39.348,39.634,3109619,0
2014-03-17,39.783,40.327,39.783,40.116,3044318,0
2014-03-18,40.116,40.263,39.442,39.644,3934111,0
2014-03-19,39.652,39.802,38.98,39.135,3642120,0
2014-03-20,39.135,39.283,38.903,39.154,1819346,0
2014-03-21,39.459,39.644,39.2,39.469,4486752,0
2014-03-24,39.524,39.717,38.664,38.756,2746902,0
2014-03-25,39.017,39.182,38.729,38.97,2179282,0
2014-03-26,39.135,39.423,39.07,39.145,4027485,0
2014-03-27,39.127,39.2,38.451,38.515,3846104,0
2014-03-28,38.69,39.052,38.563,38.638,2664179,0
2014-03-31,38.815,39.293,38.61,39.182,2690021,0
2014-04-01,39.384,39.727,39.274,39.682,3284700,0
2014-04-02,39.644,39.783,39.209,39.219,4397133,0
2014-04-03,39.365,39.551,39.154,39.357,6278373,0
2014-04-04,39.541,39.735,38.97,39.07,2045785,0
2014-04-07,38.97,39.024,37.84,37.945,3076749,0
2014-04-08,37.899,38.248,37.445,38.202,3479738,0
2014-04-09,38.369,38.49,37.998,38.349,6702096,0
2014-04-10,38.359,38.823,37.85,37.87,3869484,0
2014-04-11,37.733,37.955,37.491,37.538,2480233,0
2014-04-14,37.725,37.998,37.351,37.637,2872283,0
2014-04-15,37.786,38.211,37.454,37.812,3358315,0
2014-04-16,38.044,38.407,37.889,38.407,2915452,0
2014-04-17,38.296,39.283,38.296,39.017,4271632,0
2014-04-21,39.043,39.293,39.033,39.274,1912285,0
2014-04-22,39.256,39.486,39.079,39.375,1842049,0
2014-04-23,39.442,39.765,39.274,39.348,2860784,0
2014-04-24,39.303,39.534,39.088,39.172,2760315,0
2014-04-25,38.531,39.051,37.948,38.319,9328913,0
2014-04-28,38.403,38.531,37.269,37.902,5539137,0
2014-04-29,38.001,38.223,37.761,38.038,2989945,0
2014-04-30,38.067,38.336,37.789,37.958,3797069,0
2014-05-01,38.009,38.124,37.677,37.833,2606195,0
2014-05-02,37.873,38.271,37.77,37.873,2473867,0
2014-05-05,37.621,37.843,37.261,37.789,3997983,0
2014-05-06,37.761,37.958,37.601,37.687,2949981,0
2014-05-07,37.815,38.105,37.667,38.087,3185499,0
2014-05-08,38.087,38.579,37.976,38.291,2882096,0
2014-05-09,38.261,38.706,38.153,38.597,3277551,0
2014-05-12,38.892,40.145,38.874,39.952,7264681,0
2014-05-13,39.932,40.295,39.83,39.849,2732275,0
2014-05-14,39.869,39.961,39.635,39.663,2279477,0
2014-05-15,39.516,39.534,38.997,39.404,1739071,0
2014-05-16,39.32,39.608,39.199,39.59,2118028,0
2014-05-19,39.479,40.127,39.413,40.063,1988949,0
2014-05-20,39.998,40.145,39.525,39.683,2491640,0
2014-05-21,39.859,40.045,39.423,39.561,3325803,0
2014-05-22,39.627,39.97,39.552,39.693,3865121,0
2014-05-23,39.775,40.258,39.663,40.174,1924341,0
2014-05-27,40.36,40.619,40.258,40.508,2155208,0
2014-05-28,40.619,41.074,40.546,40.573,3025320,0
2014-05-29,40.583,40.704,40.239,40.556,3027895,0
2014-05-30,40.498,40.655,40.406,40.498,3434750,0
2014-06-02,40.498,40.767,40.164,40.591,3043922,0
2014-06-03,40.406,40.591,40.008,40.164,3652258,0
2014-06-04,40.164,40.767,40.071,40.583,3229910,0
2014-06-05,40.714,40.916,40.435,40.724,2529556,0
2014-06-06,40.916,41.242,40.916,41.233,2924656,0
2014-06-09,41.305,41.76,41.225,41.612,1945694,0
2014-06-10,41.538,41.677,41.242,41.372,2610692,0
2014-06-11,41.278,41.529,41.13,41.446,2166051,0
2014-06-12,41.456,41.631,41.278,41.399,2952848,0
2014-06-13,41.418,41.612,41.166,41.529,1934365,0
2014-06-16,41.49,42.307,41.49,42.104,4026639,0
2014-06-17,41.993,42.764,41.954,42.688,3968358,0
2014-06-18,42.541,42.93,42.336,42.873,2931334,0
2014-06-19,42.857,43.284,42.678,43.115,4408588,0
2014-06-20,43.229,43.229,42.764,42.9,5454438,0
2014-06-23,42.9,42.958,42.502,42.661,3742440,0
2014-06-24,42.615,42.774,42.272,42.307,3415115,0
2014-06-25,42.178,42.598,41.845,42.531,4279616,0
2014-06-26,42.559,42.559,42.067,42.346,3770947,0
2014-06-27,42.365,42.707,41.66,42.113,28634294,0
2014-06-30,41.964,42.448,41.612,42.317,7599126,0
2014-07-01,42.401,42.774,42.346,42.578,2314644,0
2014-07-02,42.431,42.67,42.132,42.336,2676451,0
2014-07-03,42.384,42.744,42.374,42.643,1531235,0
2014-07-07,42.484,42.484,41.964,42.067,2547752,0
2014-07-08,42.003,42.151,41.731,41.798,3794230,0
2014-07-09,41.937,42.281,41.817,41.836,3570085,0
2014-07-10,41.5,41.798,41.333,41.594,2852484,0
2014-07-11,41.631,42.151,41.631,42.039,2485402,0
2014-07-14,42.225,42.465,41.984,42.012,2523125,0
2014-07-15,42.021,42.384,41.91,42.132,2840413,0
2014-07-16,42.289,42.439,42.039,42.178,2448021,0
2014-07-17,41.817,42.206,41.418,41.446,2516694,0
2014-07-18,41.566,42.003,41.473,41.984,1712034,0
2014-07-21,41.974,42.16,41.697,42.096,2420095,0
2014-07-22,42.355,42.541,42.039,42.049,2885859,0
2014-07-23,42.039,42.169,41.807,41.854,2840652,0
2014-07-24,41.844,42.132,41.695,41.75,2624521,0
2014-07-25,41.918,42.717,41.918,42.122,4075227,0
2014-07-28,42.142,42.366,41.835,42.207,3811697,0
2014-07-29,42.236,42.423,41.556,41.583,3873625,0
2014-07-30,41.629,41.797,41.144,41.453,4091896,0
2014-07-31,41.248,41.33,40.176,40.204,5046013,0
2014-08-01,40.166,40.314,39.541,40.157,4506741,0
2014-08-04,40.333,40.445,40.027,40.363,1995500,0
2014-08-05,40.241,40.521,39.87,40.027,1904835,0
2014-08-06,39.746,40.111,39.663,39.906,2420803,0
2014-08-07,40.186,40.297,39.719,39.785,2336499,0
2014-08-08,39.831,40.511,39.804,40.501,2643502,0
2014-08-11,40.604,40.856,40.463,40.501,1398638,0
2014-08-12,40.418,40.659,40.304,40.409,1363414,0
2014-08-13,40.577,40.848,40.55,40.838,1480051,0
2014-08-14,40.828,41.097,40.799,40.966,1673798,0
2014-08-15,41.117,41.144,40.482,40.866,1921344,0
2014-08-18,41.191,41.517,41.144,41.415,1665216,0
2014-08-19,41.453,41.75,41.424,41.667,1664092,0
2014-08-20,41.723,42.012,41.6,41.909,2026626,0
2014-08-21,41.974,42.151,41.899,42.067,1219623,0
2014-08-22,42.003,42.122,41.816,41.872,1746268,0
2014-08-25,42.03,42.132,41.6,41.61,2134501,0
2014-08-26,41.75,41.75,41.257,41.359,2361595,0
2014-08-27,41.434,41.61,41.349,41.498,2188300,0
2014-08-28,41.359,41.705,41.071,41.639,3482504,0
2014-08-29,41.667,41.75,41.285,41.574,2190680,0
2014-09-02,41.574,41.695,40.985,41.136,3744699,0
2014-09-03,41.285,41.349,40.96,40.975,2380394,0
2014-09-04,41.044,41.071,40.708,40.734,3925920,0
2014-09-05,40.65,41.097,40.531,41.079,2849050,0
2014-09-08,41.005,41.276,40.995,41.162,2784448,0
2014-09-09,41.172,41.191,40.95,40.975,2678173,0
2014-09-10,40.966,41.498,40.828,41.266,3281143,0
2014-09-11,41.24,42.003,41.071,41.864,4633797,0
2014-09-12,41.872,41.927,41.248,41.302,3435402,0
2014-09-15,41.23,41.33,41.014,41.201,2926285,0
2014-09-16,41.117,41.517,41.044,41.415,3227692,0
2014-09-17,41.434,41.629,41.136,41.285,3318520,0
2014-09-18,41.389,42.077,41.276,41.964,3599833,0
2014-09-19,42.021,42.132,41.658,41.844,6198178,0
2014-09-22,41.835,41.872,41.527,41.6,2846997,0
2014-09-23,41.434,41.527,41.312,41.32,2789711,0
2014-09-24,41.211,41.397,41.172,41.266,4307956,0
2014-09-25,41.097,41.221,40.744,40.799,3501351,0
2014-09-26,40.799,41.266,40.659,41.211,2748180,0
2014-09-29,41.144,41.293,40.772,41.276,3420008,0
2014-09-30,41.32,41.583,41.23,41.527,4013904,0
2014-10-01,41.434,41.73,41.312,41.397,6047513,0
2014-10-02,41.276,41.415,39.999,40.304,5707851,0
2014-10-03,40.521,40.718,40.4,40.531,3855986,0
2014-10-06,40.632,40.679,39.989,40.018,4809619,0
2014-10-07,39.653,39.804,39.422,39.486,3927630,0
2014-10-08,39.608,40.718,39.505,40.708,6078468,0
2014-10-09,40.698,40.754,39.458,39.579,5737441,0
2014-10-10,39.645,39.943,39.123,39.161,7470131,0
2014-10-13,39.281,39.422,38.683,38.702,6411196,0
2014-10-14,38.554,38.702,36.766,36.979,10683663,0
2014-10-15,36.179,36.467,35.545,36.29,7729249,0
2014-10-16,35.722,36.653,35.657,36.271,5929989,0
2014-10-17,36.916,37.903,36.879,37.446,4309865,0
2014-10-20,37.251,37.622,37.074,37.418,3047741,0
2014-10-21,37.807,38.137,37.612,38.108,5069030,0
2014-10-22,38.163,38.191,37.377,37.508,4261789,0
2014-10-23,38.031,38.686,37.959,38.398,3584135,0
2014-10-24,38.398,38.939,38.181,38.921,1826989,0
2014-10-27,38.829,38.988,38.359,38.743,2778357,0
2014-10-28,38.931,39.389,38.865,39.38,1799805,0
2014-10-29,39.287,39.595,39.118,39.483,2607360,0
2014-10-30,39.333,39.744,39.016,39.53,1743285,0
2014-10-31,40.138,40.195,39.744,40.176,2850489,0
2014-11-03,40.157,40.279,39.885,40.008,1996534,0
2014-11-04,40.026,40.222,39.885,40.204,2565108,0
2014-11-05,40.344,40.464,40.053,40.364,1437738,0
2014-11-06,40.392,40.691,40.314,40.651,1676258,0
2014-11-07,40.634,40.756,40.392,40.532,2231195,0
2014-11-10,40.455,40.869,40.364,40.859,1958482,0
2014-11-11,40.999,41.271,40.532,40.606,2584644,0
2014-11-12,40.532,40.7,40.314,40.579,3851587,0
2014-11-13,39.905,40.036,39.08,39.717,6774856,0
2014-11-14,39.727,39.838,39.399,39.68,3200045,0
2014-11-17,39.53,39.905,39.474,39.868,2087063,0
2014-11-18,39.829,39.885,39.202,39.258,3368004,0
2014-11-19,39.268,39.268,38.829,38.949,2559224,0
2014-11-20,38.705,38.811,38.613,38.661,3322479,0
2014-11-21,39.099,40.464,38.959,40.138,6250283,0
2014-11-24,39.876,40.072,39.53,39.792,4034461,0
2014-11-25,39.848,40.774,39.642,40.597,6129459,0
2014-11-26,40.334,40.446,39.868,40.101,3381090,0
2014-11-28,39.952,40.147,39.717,40.147,5562654,0
2014-12-01,39.961,40.419,39.7,40.12,3831768,0
2014-12-02,40.26,40.542,40.017,40.392,2899697,0
2014-12-03,40.587,40.953,40.473,40.661,3051255,0
2014-12-04,40.569,40.651,40.11,40.473,2916364,0
2014-12-05,40.473,40.811,40.419,40.579,1746225,0
2014-12-08,40.579,40.746,40.314,40.587,2411496,0
2014-12-09,40.12,40.606,40.036,40.579,2006043,0
2014-12-10,40.464,40.569,39.615,39.68,3092399,0
2014-12-11,39.744,39.895,39.352,39.474,2351254,0
2014-12-12,39.032,39.352,38.848,38.882,2495862,0
2014-12-15,39.165,39.324,38.791,38.931,3449524,0
2014-12-16,38.865,39.858,38.856,38.931,3603594,0
2014-12-17,38.613,39.249,38.566,39.165,3051896,0
2014-12-18,39.82,40.25,39.624,40.25,2477532,0
2014-12-19,40.464,40.691,40.374,40.392,4571274,0
2014-12-22,40.464,40.914,40.374,40.905,1727495,0
2014-12-23,41.074,41.766,40.999,41.523,1611270,0
2014-12-24,41.597,41.962,41.597,41.833,1040014,0
2014-12-26,41.852,41.953,41.494,41.542,1254835,0
2014-12-29,41.458,41.87,41.412,41.712,1070462,0
2014-12-30,41.533,41.646,41.262,41.384,980583,0
2014-12-31,41.542,41.597,41.009,41.048,1430241,0
2015-01-02,41.166,41.289,40.522,40.811,1869753,0
2015-01-05,40.464,40.72,40.138,40.195,1815879,0
2015-01-06,40.12,40.166,39.277,39.754,2362941,0
2015-01-07,40.017,40.41,39.932,40.392,2916521,0
2015-01-08,40.642,41.166,40.625,41.166,2869474,0
2015-01-09,41.243,41.393,40.765,40.914,2876204,0
2015-01-12,40.963,40.989,40.384,40.493,2691860,0
2015-01-13,40.7,41.082,40.279,40.579,3591725,0
2015-01-14,40.091,40.176,39.483,40.11,2429750,0
2015-01-15,40.147,40.241,39.792,39.912,3278972,0
2015-01-16,39.651,39.82,39.211,39.773,3173219,0
2015-01-20,39.727,39.858,39.128,39.428,3296466,0
2015-01-21,39.324,39.804,39.306,39.596,2509610,0
2015-01-22,39.522,40.029,39.015,40.019,2868982,0
2015-01-23,39.914,40.019,39.718,39.84,1922354,0
2015-01-26,39.736,39.85,39.464,39.661,2476224,0
2015-01-27,39.192,39.333,38.741,39.098,3585431,0
2015-01-28,39.352,39.596,38.722,38.749,2448212,0
2015-01-29,38.599,39.324,38.496,39.201,3729004,0
2015-01-30,37.688,38.967,37.49,38.354,6098093,0
2015-02-02,38.319,39.088,38.026,38.947,4756171,0
2015-02-03,39.107,39.633,38.937,39.333,3570756,0
2015-02-04,39.155,39.437,38.818,38.919,3419154,0
2015-02-05,39.05,39.559,38.937,39.512,2236624,0
2015-02-06,39.568,39.681,38.871,39.069,4961369,0
2015-02-09,38.957,39.474,38.89,39.248,5428808,0
2015-02-10,39.454,39.568,39.296,39.437,5160832,0
2015-02-11,39.437,39.671,39.248,39.418,4388490,0
2015-02-12,39.474,40.45,39.474,40.338,5166424,0
2015-02-13,40.273,40.687,40.244,40.592,4106836,0
2015-02-17,40.565,40.733,40.378,40.527,1588342,0
2015-02-18,40.537,40.799,40.066,40.199,3941102,0
2015-02-19,40.189,40.434,40.066,40.169,1548378,0
2015-02-20,40.001,40.169,39.474,40.131,2862360,0
2015-02-23,40.123,40.131,39.671,39.934,2181590,0
2015-02-24,39.87,40.131,39.671,40.047,1491304,0
2015-02-25,40.056,40.602,39.877,40.318,3182306,0
2015-02-26,40.263,40.338,40.019,40.123,1791085,0
2015-02-27,40.131,40.244,39.596,39.681,3210261,0
2015-03-02,39.775,40.657,39.643,40.657,3570761,0
2015-03-03,40.378,40.557,40.15,40.527,2246622,0
2015-03-04,40.414,40.414,39.897,40.226,2984606,0
2015-03-05,40.244,40.308,40.019,40.104,1188375,0
2015-03-06,39.822,40.001,39.483,39.568,2006373,0
2015-03-09,39.418,40.131,39.389,39.963,1694197,0
2015-03-10,39.568,39.568,39.136,39.136,1948279,0
2015-03-11,39.127,39.239,38.977,39.06,1579178,0
2015-03-12,39.286,39.906,39.21,39.831,1364996,0
2015-03-13,39.831,39.914,39.069,39.549,2271519,0
2015-03-16,39.775,39.934,39.559,39.775,1775911,0
2015-03-17,39.625,39.85,39.587,39.736,1703028,0
2015-03-18,39.616,40.557,39.428,40.338,1926253,0
2015-03-19,40.169,40.236,39.804,40.094,1235083,0
2015-03-20,40.443,40.592,40.16,40.547,3311998,0
2015-03-23,41.306,41.353,40.716,40.847,2981949,0
2015-03-24,40.742,41.045,40.63,40.716,2373024,0
2015-03-25,40.733,40.866,40.434,40.537,3570017,0
2015-03-26,40.414,40.414,40.039,40.123,1869754,0
2015-03-27,39.981,40.236,39.785,40.218,1506082,0
2015-03-30,40.338,41.081,40.308,40.847,1760908,0
2015-03-31,40.716,40.807,40.404,40.469,1909598,0
2015-04-01,40.395,40.771,39.877,40.488,2880868,0
2015-04-02,40.404,40.902,40.236,40.726,2009671,0
2015-04-06,40.368,40.799,40.199,40.592,1775486,0
2015-04-07,40.557,40.657,40.199,40.226,1670851,0
2015-04-08,40.226,40.527,40.14,40.424,2622318,0
2015-04-09,40.424,40.911,40.358,40.847,1955975,0
2015-04-10,40.94,41.063,40.648,40.837,1053247,0
2015-04-13,40.733,40.742,40.45,40.557,1257001,0
2015-04-14,40.469,40.687,40.218,40.62,1703984,0
2015-04-15,40.611,40.95,40.611,40.762,1427431,0
2015-04-16,40.638,40.885,40.443,40.706,1134348,0
2015-04-17,40.358,40.395,39.745,39.877,3343492,0
2015-04-20,40.039,40.292,39.954,40.169,1515430,0
2015-04-21,40.395,40.696,39.906,40.011,1919089,0
2015-04-22,40.043,40.305,39.779,40.232,1642658,0
2015-04-23,40.109,40.582,40.024,40.222,3134464,0
2015-04-24,37.776,39.193,37.511,37.813,13404780,0
2015-04-27,37.946,38.171,37.681,37.786,6179351,0
2015-04-28,37.813,37.851,37.37,37.748,2802551,0
2015-04-29,37.776,38.021,37.605,37.786,4495642,0
2015-04-30,37.625,37.731,37.078,37.189,5132128,0
2015-05-01,37.341,37.55,37.209,37.426,2971505,0
2015-05-04,37.446,37.813,37.446,37.653,2464836,0
2015-05-05,37.681,37.823,37.199,37.304,2576971,0
2015-05-06,37.57,37.681,37.115,37.39,2723373,0
2015-05-07,37.463,37.653,37.199,37.38,1512289,0
2015-05-08,37.605,37.881,37.409,37.56,2987707,0
2015-05-11,37.531,37.748,37.294,37.314,1907131,0
2015-05-12,37.219,37.314,36.86,36.88,3196069,0
2015-05-13,36.954,37.304,36.954,37.097,3094735,0
2015-05-14,37.304,37.483,36.982,37.409,3648653,0
2015-05-15,37.37,37.541,37.162,37.276,2581106,0
2015-05-18,37.162,37.681,37.124,37.541,2497302,0
2015-05-19,37.731,38.239,37.691,37.956,6327303,0
2015-05-20,37.711,38.598,37.711,38.56,8919689,0
2015-05-21,38.456,38.853,38.306,38.616,5279843,0
2015-05-22,38.531,38.777,38.4,38.656,2558546,0
2015-05-26,38.531,38.598,38.146,38.171,3186574,0
2015-05-27,38.146,38.531,38.126,38.503,1759418,0
2015-05-28,38.38,38.494,38.229,38.486,1933852,0
2015-05-29,38.511,38.511,38.05,38.116,3381924,0
2015-06-01,38.146,38.21,37.926,38.03,2332652,0
2015-06-02,37.984,38.171,37.823,38.116,3337214,0
2015-06-03,38.229,38.447,38.136,38.297,1265243,0
2015-06-04,38.001,38.191,37.832,37.89,1634682,0
2015-06-05,37.786,38.011,37.721,37.984,1439215,0
2015-06-08,37.9,38.03,37.805,37.851,2232945,0
2015-06-09,37.89,38.116,37.805,37.994,1966631,0
2015-06-10,38.079,38.41,38.03,38.22,1420864,0
2015-06-11,38.287,38.418,38.155,38.341,1388219,0
2015-06-12,38.249,38.258,37.9,38.04,1894106,0
2015-06-15,37.721,37.731,37.02,37.436,2128963,0
2015-06-16,37.436,37.731,37.189,37.701,2191860,0
2015-06-17,37.711,38.239,37.671,38.03,2654268,0
2015-06-18,38.155,38.447,38.011,38.201,2877266,0
2015-06-19,38.04,38.181,37.851,37.909,2528898,0
2015-06-22,38.011,38.155,37.776,37.776,2256451,0
2015-06-23,37.805,37.946,37.521,37.615,3407369,0
2015-06-24,37.58,37.776,37.463,37.492,3546049,0
2015-06-25,37.446,37.671,37.01,37.03,2308546,0
2015-06-26,37.039,37.351,36.964,37.199,2469601,0
2015-06-29,36.831,36.936,36.171,36.199,2053994,0
2015-06-30,36.454,36.578,36.105,36.341,3416748,0
2015-07-01,36.569,36.71,36.36,36.68,2422056,0
2015-07-02,36.766,36.831,36.133,36.274,2191969,0
2015-07-06,35.887,36.321,35.84,36.085,1881293,0
2015-07-07,36.105,36.578,35.755,36.54,2624409,0
2015-07-08,36.143,36.246,35.585,35.671,1797642,0
2015-07-09,36.038,36.36,35.85,35.859,4285457,0
2015-07-10,36.246,36.35,35.566,35.622,3641666,0
2015-07-13,35.887,36.123,35.869,36.011,2484319,0
2015-07-14,36.02,36.209,35.925,35.992,3433345,0
2015-07-15,36.029,36.153,35.774,36.048,2224241,0
2015-07-16,36.293,36.569,36.246,36.406,4516395,0
2015-07-17,36.341,36.406,36.095,36.265,2175024,0
2015-07-20,36.226,36.246,36.029,36.18,2514920,0
2015-07-21,36.133,36.226,35.953,35.963,2323160,0
2015-07-22,35.987,36.043,35.313,35.313,2983417,0
2015-07-23,35.303,35.578,35.122,35.199,2594903,0
2015-07-24,35.142,35.171,34.581,34.6,3170249,0
2015-07-27,34.401,34.77,34.371,34.458,3525483,0
2015-07-28,34.628,34.705,34.107,34.6,7691820,0
2015-07-29,34.6,35.038,34.477,34.932,6649801,0
2015-07-30,34.77,35.199,34.76,35.065,3568557,0
2015-07-31,35.332,36.479,35.323,36.072,6088159,0
2015-08-03,36.072,36.319,35.568,36.253,4206740,0
2015-08-04,36.328,36.87,36.214,36.338,3265456,0
2015-08-05,36.65,36.67,36.185,36.348,2140777,0
2015-08-06,36.452,36.528,36.233,36.395,2269101,0
2015-08-07,36.348,36.433,35.863,36.062,1666744,0
2015-08-10,36.386,36.67,36.338,36.586,2365417,0
2015-08-11,36.149,36.243,35.844,35.93,1261532,0
2015-08-12,35.615,36.177,35.513,35.987,4021737,0
2015-08-13,35.901,36.006,35.568,35.578,2710542,0
2015-08-14,35.635,35.844,35.541,35.712,2326136,0
2015-08-17,35.615,36.149,35.342,36.053,3451341,0
2015-08-18,36.053,36.281,35.977,36.149,2278425,0
2015-08-19,35.796,36.404,35.493,35.522,2344355,0
2015-08-20,35.217,35.407,34.884,34.894,2755407,0
2015-08-21,34.628,34.714,34.059,34.117,3582671,0
2015-08-24,32.397,33.832,32.295,32.863,5692633,0
2015-08-25,33.718,33.954,32.949,32.995,6591258,0
2015-08-26,33.718,33.792,32.977,33.727,3978451,0
2015-08-27,34.117,34.628,33.889,34.581,3225434,0
2015-08-28,34.419,34.648,34.307,34.542,1535205,0
2015-08-31,34.401,34.733,34.24,34.458,2516548,0
2015-09-01,33.631,34.078,33.461,33.641,4213309,0
2015-09-02,33.963,34.184,33.564,34.184,2431768,0
2015-09-03,34.23,34.839,34.097,34.344,2506857,0
2015-09-04,33.907,33.907,33.518,33.622,2697270,0
2015-09-08,34.164,34.562,33.993,34.542,1978169,0
2015-09-09,34.829,34.903,34.003,34.049,1822194,0
2015-09-10,34.059,34.201,33.773,33.927,1973046,0
2015-09-11,33.934,34.144,33.699,34.144,1328258,0
2015-09-14,34.144,34.23,33.832,34.22,2856510,0
2015-09-15,34.297,34.819,34.164,34.77,2551828,0
2015-09-16,34.77,35.094,34.688,35.03,2131930,0
2015-09-17,34.97,35.151,34.526,34.59,1924518,0
2015-09-18,34.191,34.191,33.631,33.727,3224804,0
2015-09-21,33.832,33.944,33.555,33.718,1635361,0
2015-09-22,33.319,33.365,32.909,33.148,1593550,0
2015-09-23,33.148,33.262,32.788,32.873,2164090,0
2015-09-24,32.407,32.588,32.046,32.492,3499133,0
2015-09-25,32.788,32.939,32.53,32.729,1825878,0
2015-09-28,32.52,32.588,31.809,31.856,1935898,0
2015-09-29,31.856,31.951,31.391,31.704,5019192,0
2015-09-30,31.971,32.189,31.477,31.772,4562749,0
2015-10-01,31.838,32.198,31.61,32.16,3544757,0
2015-10-02,31.742,32.654,31.41,32.654,3169617,0
2015-10-05,32.759,33.232,31.513,33.111,4155966,0
2015-10-06,33.081,33.48,33.024,33.393,2954245,0
2015-10-07,33.584,34.184,33.584,33.783,3603004,0
2015-10-08,33.194,34.59,33.194,34.401,2925281,0
2015-10-09,34.468,34.724,34.248,34.526,2061999,0
2015-10-12,34.552,34.618,34.201,34.258,1483272,0
2015-10-13,34.013,34.391,33.889,33.934,2316339,0
2015-10-14,33.879,34.497,33.755,34.24,2404280,0
2015-10-15,34.41,34.648,33.993,34.618,2510545,0
2015-10-16,34.678,34.819,34.334,34.628,3178044,0
2015-10-19,34.419,34.658,34.191,34.326,1889469,0
2015-10-20,34.125,34.799,34.125,34.78,2191400,0
2015-10-21,34.873,35.026,34.365,34.432,2244624,0
2015-10-22,34.546,35.894,34.5,35.472,3319967,0
2015-10-23,35.625,35.751,35.1,35.281,2670238,0
2015-10-26,35.311,35.463,34.881,34.938,1528603,0
2015-10-27,34.682,34.804,34.118,34.365,2130575,0
2015-10-28,34.575,34.899,34.135,34.584,2976566,0
2015-10-29,34.546,34.881,34.394,34.834,2150475,0
2015-10-30,34.909,35.043,34.728,34.794,3678134,0
2015-11-02,34.834,35.472,34.662,35.387,2106517,0
2015-11-03,35.377,35.578,35.168,35.416,1720241,0
2015-11-04,35.482,35.702,35.244,35.33,4179994,0
2015-11-05,35.367,35.492,34.976,35.254,1554368,0
2015-11-06,35.062,35.367,34.864,35.35,2033807,0
2015-11-09,35.244,35.426,35.035,35.11,3408752,0
2015-11-10,35.091,35.281,34.709,35.062,3045058,0
2015-11-11,35.588,35.913,35.502,35.654,3515492,0
2015-11-12,35.359,35.588,34.804,34.854,3310751,0
2015-11-13,33.076,34.003,32.59,33.717,8397575,0
2015-11-16,33.629,34.241,33.497,34.098,5852382,0
2015-11-17,34.27,34.374,33.763,33.879,4023525,0
2015-11-18,33.899,34.27,33.726,34.222,3127374,0
2015-11-19,34.25,34.365,33.963,34.212,1933164,0
2015-11-20,34.27,34.48,33.87,34.032,4811810,0
2015-11-23,33.535,34.118,33.372,33.717,3349918,0
2015-11-24,33.562,33.754,33.296,33.62,4083536,0
2015-11-25,33.62,33.782,33.268,33.659,2911425,0
2015-11-27,33.688,33.85,33.42,33.562,1110948,0
2015-11-30,33.688,34.06,33.62,33.717,2971433,0
2015-12-01,33.791,33.917,33.21,33.41,2997022,0
2015-12-02,33.296,33.39,32.447,32.551,4450840,0
2015-12-03,32.637,32.809,32.008,32.217,2857149,0
2015-12-04,32.312,32.502,31.978,32.427,3534553,0
2015-12-07,32.36,32.467,32.073,32.303,2266932,0
2015-12-08,31.988,32.217,31.663,31.73,2224538,0
2015-12-09,31.635,32.131,31.519,31.749,2072662,0
2015-12-10,31.749,31.787,31.396,31.473,7034548,0
2015-12-11,31.225,31.425,30.917,30.995,3344263,0
2015-12-14,30.66,30.746,30.059,30.335,5673661,0
2015-12-15,30.603,30.917,30.087,30.403,5302563,0
2015-12-16,30.488,30.842,30.288,30.765,2450518,0
2015-12-17,30.698,30.852,29.839,29.868,4224812,0
2015-12-18,29.725,29.839,29.448,29.448,4526009,0
2015-12-21,29.706,29.954,29.572,29.773,3036888,0
2015-12-22,29.849,30.497,29.782,30.317,2550059,0
2015-12-23,30.584,31.088,30.575,30.871,4185540,0
2015-12-24,30.718,30.909,30.516,30.652,1437684,0
2015-12-28,30.593,30.842,30.422,30.746,1595781,0
2015-12-29,30.909,31.205,30.882,31.176,2051738,0
2015-12-30,31.079,31.215,30.698,30.746,1687702,0
2015-12-31,30.584,30.9,30.441,30.451,2211868,0
2016-01-04,30.021,30.465,29.972,30.354,3639640,0
2016-01-05,30.325,30.526,29.82,29.991,3600279,0
2016-01-06,29.247,29.715,29.056,29.706,6434669,0
2016-01-07,29.095,29.39,28.828,28.951,3422050,0
2016-01-08,29.143,29.343,28.845,28.904,3574072,0
2016-01-11,28.961,29.143,28.683,28.914,3946588,0
2016-01-12,29.41,29.887,28.961,29.19,4869919,0
2016-01-13,29.8,30.116,28.322,28.464,3467336,0
2016-01-14,28.53,29.138,28.264,28.854,4294806,0
2016-01-15,28.178,29.046,28.178,28.924,4407510,0
2016-01-19,29.429,29.429,28.78,29.143,5006497,0
2016-01-20,28.408,28.917,27.82,28.667,4980273,0
2016-01-21,28.637,29.224,28.413,28.831,3243430,0
2016-01-22,29.194,29.565,29.022,29.407,2314044,0
2016-01-25,31.589,33.059,30.829,32.828,24913364,0
2016-01-26,32.319,32.925,31.81,32.665,8769923,0
2016-01-27,32.628,33.4,32.166,32.319,7132109,0
2016-01-28,32.695,32.868,32.098,32.185,5008307,0
2016-01-29,32.965,33.42,32.628,33.059,5422443,0
2016-02-01,32.868,33.156,32.329,32.762,3886636,0
2016-02-02,32.455,32.531,32.242,32.445,4760235,0
2016-02-03,32.713,33.232,32.483,32.955,5632903,0
2016-02-04,32.675,33.666,32.559,33.358,4929626,0
2016-02-05,33.3,33.646,33.136,33.626,5554736,0
2016-02-08,33.348,33.498,33.041,33.386,3356572,0
2016-02-09,33.128,33.502,33.059,33.31,3656338,0
2016-02-10,33.358,33.646,32.727,32.782,4699973,0
2016-02-11,32.319,32.55,31.643,31.964,3119069,0
2016-02-12,32.232,32.319,31.723,32.223,5260900,0
2016-02-16,32.685,33.021,32.415,32.877,3499765,0
2016-02-17,32.877,33.705,32.838,33.598,3649300,0
2016-02-18,33.608,33.695,33.109,33.165,4171693,0
2016-02-19,33.109,33.165,31.867,32.272,8362051,0
2016-02-22,32.319,32.925,32.319,32.848,4570344,0
2016-02-23,32.685,33.046,32.377,32.511,3459234,0
2016-02-24,32.252,33.118,31.732,33.069,5036025,0
2016-02-25,33.214,33.541,32.732,33.531,5240072,0
2016-02-26,33.646,34.103,33.588,34.041,3941453,0
2016-02-29,33.972,34.06,33.705,33.819,5890764,0
2016-03-01,34.07,34.626,34.002,34.626,4404731,0
2016-03-02,34.607,34.713,34.329,34.483,2671596,0
2016-03-03,34.338,34.755,34.3,34.723,2421575,0
2016-03-04,34.723,34.972,34.522,34.895,3160016,0
2016-03-07,34.77,35.002,34.549,34.924,2069370,0
2016-03-08,34.77,34.849,34.271,34.406,3145701,0
2016-03-09,34.549,34.723,34.522,34.597,1658051,0
2016-03-10,34.646,34.859,33.906,34.05,2354391,0
2016-03-11,34.242,34.905,34.238,34.878,1687550,0
2016-03-14,34.829,35.102,34.77,35.031,1296095,0
2016-03-15,34.732,34.742,34.483,34.695,1167322,0
2016-03-16,34.522,35.097,34.358,34.944,1286966,0
2016-03-17,34.982,35.376,34.915,35.261,2172342,0
2016-03-18,35.386,35.502,35.097,35.146,5530690,0
2016-03-21,35.223,35.223,34.952,35.097,2313964,0
2016-03-22,34.952,35.097,34.666,34.77,3494269,0
2016-03-23,34.666,34.789,34.3,34.338,2641880,0
2016-03-24,34.242,34.636,34.021,34.617,2179079,0
2016-03-28,34.77,34.972,34.704,34.77,2236687,0
2016-03-29,34.607,34.895,34.522,34.76,3148671,0
2016-03-30,35.041,35.386,34.839,35.203,3741232,0
2016-03-31,35.195,35.405,35.022,35.289,3045485,0
2016-04-01,35.05,35.462,34.819,35.386,2129623,0
2016-04-04,35.349,35.439,35.088,35.097,1506274,0
2016-04-05,34.549,34.549,33.656,34.05,6036552,0
2016-04-06,33.982,34.05,33.319,33.877,5447158,0
2016-04-07,33.78,34.108,33.415,33.695,4268532,0
2016-04-08,33.982,34.559,33.962,34.05,2672980,0
2016-04-11,34.088,34.535,34.088,34.261,2157308,0
2016-04-12,34.29,34.868,34.287,34.578,1824940,0
2016-04-13,34.695,35.386,34.636,35.289,2762646,0
2016-04-14,35.329,35.626,35.136,35.598,3073604,0
2016-04-15,35.645,35.713,35.242,35.366,1543927,0
2016-04-18,35.261,35.7,35.116,35.521,1442946,0
2016-04-19,35.675,35.886,35.309,35.309,3512974,0
2016-04-20,35.431,35.623,35.082,35.44,2481655,0
2016-04-21,35.962,37.836,35.845,37.547,6055142,0
2016-04-22,37.44,38.19,37.422,37.886,3636640,0
2016-04-25,37.846,37.876,37.586,37.836,3002630,0
2016-04-26,37.846,38.321,37.846,38.127,2983865,0
2016-04-27,38.127,38.582,38.079,38.398,3180438,0
2016-04-28,38.04,38.775,37.905,38.088,2647001,0
2016-04-29,37.594,37.624,36.9,37.238,3901788,0
2016-05-02,37.373,37.538,36.92,37.044,2505420,0
2016-05-03,36.766,36.766,36.088,36.532,3620644,0
2016-05-04,36.348,36.532,35.75,36.088,3843695,0
2016-05-05,36.098,36.513,35.971,36,2795998,0
2016-05-06,35.69,36.464,35.498,36.406,2611522,0
2016-05-09,36.203,36.542,36.165,36.426,1802807,0
2016-05-10,36.562,37.103,36.445,37.005,2843677,0
2016-05-11,37.103,37.392,36.816,37.198,2897014,0
2016-05-12,37.198,37.75,37.094,37.412,3716813,0
2016-05-13,37.315,37.876,36.91,37.094,2147658,0
2016-05-16,37.17,39.064,36.949,38.89,5326443,0
2016-05-17,38.736,39.191,38.33,38.785,6207454,0
2016-05-18,38.591,39.257,38.349,38.861,4159164,0
2016-05-19,38.63,39.162,38.446,39.008,3238950,0
2016-05-20,39.248,39.801,39.239,39.761,4261098,0
2016-05-23,39.791,40.079,39.568,39.819,3798448,0
2016-05-24,39.993,41.018,39.915,40.94,3548792,0
2016-05-25,41.008,41.558,40.968,41.268,3227945,0
2016-05-26,41.558,41.626,41.075,41.212,2849556,0
2016-05-27,41.172,41.413,41.124,41.259,2115893,0
2016-05-31,41.317,41.433,40.968,41.202,2862012,0
2016-06-01,40.95,41.83,40.679,41.8,4418055,0
2016-06-02,41.761,42.053,41.521,41.994,3605014,0
2016-06-03,41.954,41.994,41.466,41.82,2298054,0
2016-06-06,41.964,42.1,41.675,41.878,3213755,0
2016-06-07,41.984,42.207,41.916,41.974,2807765,0
2016-06-08,42.024,42.217,41.878,41.994,3275356,0
2016-06-09,41.705,42.297,41.587,42.236,3436757,0
2016-06-10,41.984,42.381,41.82,42.043,2562267,0
2016-06-13,42.014,42.327,41.84,41.86,2910107,0
2016-06-14,41.81,42.118,41.578,41.86,2297527,0
2016-06-15,41.935,42.038,41.558,41.617,2210623,0
2016-06-16,41.462,41.888,41.124,41.8,3707824,0
2016-06-17,41.81,41.83,41.386,41.558,2826000,0
2016-06-20,42.024,42.322,41.665,41.723,2731479,0
2016-06-21,41.761,42.004,41.617,41.742,2841810,0
2016-06-22,41.81,42.118,41.659,42.024,1612549,0
2016-06-23,42.458,42.515,42.293,42.506,1840346,0
2016-06-24,40.978,41.327,40.07,40.216,9626750,0
2016-06-27,39.781,39.828,38.486,38.88,4846196,0
2016-06-28,39.277,39.645,38.669,39.577,6270657,0
2016-06-29,40.216,40.438,39.862,40.311,3470487,0
2016-06-30,40.505,41.471,40.505,41.182,5171719,0
2016-07-01,41.317,41.897,41.182,41.453,2257844,0
2016-07-05,41.317,41.317,40.147,40.206,3813158,0
2016-07-06,40.012,40.225,39.509,40.177,3857050,0
2016-07-07,40.177,40.495,39.791,40.341,3414616,0
2016-07-08,40.583,41.404,38.979,41.346,5155761,0
2016-07-11,41.54,41.8,41.404,41.531,1804720,0
2016-07-12,41.8,42.024,41.587,41.666,3484692,0
2016-07-13,41.685,41.964,41.404,41.87,3584134,0
2016-07-14,42.275,42.496,41.878,41.897,2207805,0
2016-07-15,42.034,42.062,41.526,41.752,3400178,0
2016-07-18,41.907,41.916,41.578,41.715,1599334,0
2016-07-19,41.705,41.86,41.54,41.771,2299267,0
2016-07-20,41.805,42.068,41.64,41.99,3524346,0
2016-07-21,42.01,44.37,42.01,43.32,9913311,0
2016-07-22,43.244,44.487,43.068,44.447,5553211,0
2016-07-25,44.427,44.427,43.7,43.874,2543101,0
2016-07-26,43.904,44.409,43.904,44.272,2750151,0
2016-07-27,44.302,44.807,44.244,44.427,3375146,0
2016-07-28,44.224,44.224,43.584,44.107,2150121,0
2016-07-29,43.719,44.437,43.7,44.262,2435164,0
2016-08-01,44.262,44.861,43.914,44.447,3355564,0
2016-08-02,44.302,44.38,43.475,43.719,2764690,0
2016-08-03,43.573,43.885,43.211,43.885,3606804,0
2016-08-04,43.973,44.081,43.338,43.563,2205260,0
2016-08-05,43.806,44.295,43.787,44.247,1471162,0
2016-08-08,44.295,44.549,44.002,44.1,1291510,0
2016-08-09,44.227,44.227,43.474,43.67,1394988,0
2016-08-10,43.631,43.778,43.437,43.622,1258250,0
2016-08-11,43.66,43.744,43.133,43.437,2884275,0
2016-08-12,43.328,43.328,42.557,42.773,2629573,0
2016-08-15,42.801,43.192,42.679,43.105,1785460,0
2016-08-16,43.055,43.236,42.479,42.919,3892096,0
2016-08-17,42.88,43.162,42.538,43.133,3518109,0
2016-08-18,43.133,43.856,43.006,43.846,3542342,0
2016-08-19,43.709,44.134,43.563,43.895,2954529,0
2016-08-22,43.729,43.885,43.162,43.29,3037211,0
2016-08-23,43.494,44.373,43.456,44.051,6462151,0
2016-08-24,43.895,44.076,42.811,43.123,5972665,0
2016-08-25,43.016,43.358,42.948,43.075,4400286,0
2016-08-26,43.075,43.338,42.65,42.665,3858657,0
2016-08-29,42.694,43.348,42.694,43.231,3793138,0
2016-08-30,43.299,43.299,42.889,42.957,6363837,0
2016-08-31,42.781,43.465,42.528,42.645,5159811,0
2016-09-01,42.694,43.943,42.694,43.943,6757354,0
2016-09-02,44.413,44.969,44.247,44.51,29869925,0
2016-09-06,46.531,47.81,46.131,47.741,6295549,0
2016-09-07,47.673,47.77,45.955,46.101,11014464,0
2016-09-08,46.384,46.844,46.151,46.726,11264789,0
2016-09-09,46.453,46.569,44.617,44.617,13017907,0
2016-09-12,44.198,45.301,43.573,45.008,13663911,0
2016-09-13,44.403,44.754,43.387,43.787,10768837,0
2016-09-14,43.856,43.915,43.318,43.474,7453341,0
2016-09-15,43.437,43.709,43.162,43.231,7626892,0
2016-09-16,43.417,43.836,43.251,43.494,8599479,0
2016-09-19,43.65,43.7,42.83,43.152,6866894,0
2016-09-20,43.368,43.456,42.733,42.899,7851813,0
2016-09-21,43.211,43.543,42.925,43.494,8279401,0
2016-09-22,43.866,44.275,43.759,43.895,4958723,0
2016-09-23,43.7,43.836,43.338,43.338,5671168,0
2016-09-26,42.948,43.484,42.499,43.241,4493170,0
2016-09-27,43.251,43.982,42.577,43.915,9526450,0
2016-09-28,44.188,45.271,44.012,45.115,9751469,0
2016-09-29,45.125,45.516,44.666,44.823,7221391,0
2016-09-30,45.194,45.683,44.725,45.427,6523546,0
2016-10-03,45.222,45.749,45.115,45.242,4880412,0
2016-10-04,45.301,45.427,44.178,44.393,4751725,0
2016-10-05,44.53,45.341,44.461,44.862,5071461,0
2016-10-06,44.696,44.847,44.275,44.569,3889231,0
2016-10-07,44.705,44.891,44.168,44.217,3944643,0
2016-10-10,44.373,44.569,43.622,43.68,3827038,0
2016-10-11,43.271,43.749,42.977,43.192,4442144,0
2016-10-12,43.182,43.387,42.977,43.143,3693625,0
2016-10-13,42.753,42.889,41.875,42.459,6141671,0
2016-10-14,42.763,43.251,42.63,42.84,5457762,0
2016-10-17,42.85,43.754,42.625,42.704,10990080,0
2016-10-18,43.182,43.221,42.815,42.929,8129678,0
2016-10-19,43.143,43.744,42.948,43.328,4828409,0
2016-10-20,43.318,43.524,43.123,43.143,5863729,0
2016-10-21,42.83,43.114,42.431,43.016,3809372,0
2016-10-24,43.514,43.66,43.143,43.338,3689379,0
2016-10-25,43.221,43.299,42.714,42.87,4068772,0
2016-10-26,42.684,43.143,42.597,43.045,3984821,0
2016-10-27,43.172,43.358,42.796,42.967,4769689,0
2016-10-28,42.939,43.152,42.518,42.723,6150090,0
2016-10-31,38.359,39.687,38.232,39.364,17034123,0
2016-11-01,39.843,40.595,39.843,40.283,8737992,0
2016-11-02,40.263,40.507,40.107,40.371,7373236,0
2016-11-03,40.507,40.653,39.657,39.843,4624698,0
2016-11-04,39.999,40.205,39.682,39.911,5492668,0
2016-11-07,40.614,41.035,40.292,40.585,7569074,0
2016-11-08,41.981,43.328,41.327,42.899,12491919,0
2016-11-09,42.665,43.328,41.875,42.801,10328411,0
2016-11-10,43.065,44.237,43.065,44.178,9905654,0
2016-11-11,43.963,44.198,42.889,43.114,6763995,0
2016-11-14,43.211,43.328,42.245,43.026,6464490,0
2016-11-15,43.211,43.543,43.065,43.446,5366750,0
2016-11-16,43.465,43.534,43.152,43.456,4531732,0
2016-11-17,43.612,43.934,43.484,43.68,4925902,0
2016-11-18,43.563,43.797,43.494,43.65,4754460,0
2016-11-21,43.719,43.963,43.583,43.787,4680928,0
2016-11-22,43.866,44.275,43.7,44.178,4588724,0
2016-11-23,44.178,44.559,44.139,44.53,3739906,0
2016-11-25,44.569,44.803,44.451,44.803,1446896,0
2016-11-28,44.647,45.076,43.895,43.905,6365895,0
2016-11-29,43.856,44.783,43.856,44.305,5421013,0
2016-11-30,44.471,44.735,43.915,43.915,4110254,0
2016-12-01,44.032,44.725,44.032,44.647,6342307,0
2016-12-02,44.588,44.696,43.915,44.247,4887029,0
2016-12-05,44.315,44.818,43.494,43.573,6664262,0
2016-12-06,43.427,43.427,42.382,43.055,10039433,0
2016-12-07,43.299,43.446,42.684,43.221,6857043,0
2016-12-08,43.026,43.182,42.499,42.615,5811864,0
2016-12-09,42.645,42.811,42.474,42.694,5189882,0
2016-12-12,42.547,43.008,42.478,42.606,4812042,0
2016-12-13,42.861,43.057,42.547,42.655,5813801,0
2016-12-14,42.399,43.021,42.134,42.213,5359968,0
2016-12-15,42.203,42.586,41.614,41.653,8317320,0
2016-12-16,41.713,41.898,41.192,41.319,12702396,0
2016-12-19,41.329,41.713,41.172,41.546,4896293,0
2016-12-20,41.879,42.174,41.427,42.095,4395710,0
2016-12-21,42.222,42.704,42.027,42.036,5279049,0
2016-12-22,42.027,42.36,41.7,41.84,3887329,0
2016-12-23,41.888,41.987,41.614,41.731,2467152,0
2016-12-27,41.683,41.928,41.507,41.604,3230721,0
2016-12-28,41.761,42.007,41.035,41.103,4095843,0
2016-12-29,41.045,41.329,40.641,40.926,3209426,0
2016-12-30,41.045,41.24,40.249,40.445,4974121,0
2017-01-03,40.878,41.771,40.455,41.663,9628595,0
2017-01-04,41.673,41.82,41.466,41.722,5200731,0
2017-01-05,41.693,41.87,41.045,41.182,5280302,0
2017-01-06,41.192,42.37,41.192,42.017,6120724,0
2017-01-09,41.85,41.977,41.587,41.83,3632095,0
2017-01-10,42.055,42.841,41.858,42.822,10603453,0
2017-01-11,42.871,43.614,42.802,43.283,14960809,0
2017-01-12,43.391,43.421,42.301,42.998,5648761,0
2017-01-13,42.969,43.205,42.841,42.871,4955822,0
2017-01-17,42.723,42.763,42.105,42.331,4797069,0
2017-01-18,42.37,42.596,42.115,42.311,4071460,0
2017-01-19,42.282,42.419,41.797,42.095,3252130,0
2017-01-20,42.321,42.694,41.741,42.124,6078256,0
2017-01-23,41.928,42.488,41.879,42.458,4952945,0
2017-01-24,42.606,43.391,42.576,43.155,5465780,0
2017-01-25,43.45,43.803,43.155,43.391,4369777,0
2017-01-26,43.332,43.578,43.028,43.499,5490784,0
2017-01-27,43.823,43.892,42.836,42.94,4803472,0
2017-01-30,42.94,43.008,42.311,42.979,4230080,0
2017-01-31,42.802,43.735,42.311,43.185,9579925,0
2017-02-01,42.419,42.537,41.486,41.731,10804128,0
2017-02-02,41.713,41.8,41.25,41.536,7730843,0
2017-02-03,41.556,41.918,41.339,41.888,6242869,0
2017-02-06,41.82,41.987,41.25,41.536,6773140,0
2017-02-07,41.751,41.879,40.269,40.484,8564879,0
2017-02-08,40.484,40.593,40.072,40.269,7344196,0
2017-02-09,40.327,40.803,40.22,40.564,5926001,0
2017-02-10,40.593,41.309,40.426,41.093,6377950,0
2017-02-13,41.27,41.329,40.848,40.995,4850609,0
2017-02-14,40.858,41.045,40.21,40.74,6283941,0
2017-02-15,40.603,40.975,39.896,40.868,8558839,0
2017-02-16,40.868,41.055,40.632,40.926,5651112,0
2017-02-17,40.828,41.379,40.691,41.152,6104784,0
2017-02-21,41.319,42.027,41.231,41.86,6895507,0
2017-02-22,41.604,41.725,41.167,41.407,4468500,0
2017-02-23,41.604,41.604,40.711,40.74,5145952,0
2017-02-24,40.632,41.064,40.504,41.064,4943763,0
2017-02-27,40.965,41.506,40.956,41.476,3695067,0
2017-02-28,41.407,41.771,41.123,41.182,7156551,0
2017-03-01,41.486,42.075,41.486,41.908,4825378,0
2017-03-02,41.86,41.957,41.461,41.506,3446506,0
2017-03-03,41.437,41.466,41.083,41.299,3339499,0
2017-03-06,40.897,41.074,40.721,41.005,4250387,0
2017-03-07,40.888,41.162,40.632,40.721,3879329,0
2017-03-08,40.711,40.868,40.357,40.397,4600791,0
2017-03-09,40.514,40.583,39.709,40.082,4810584,0
2017-03-10,40.357,41.506,39.896,40.484,5439186,0
2017-03-13,40.072,40.514,39.935,40.494,5595060,0
2017-03-14,40.317,40.397,39.983,40.15,3582336,0
2017-03-15,40.377,41.29,40.269,41.172,4834201,0
2017-03-16,41.379,41.683,40.936,41.015,5175981,0
2017-03-17,41.202,41.299,40.936,41.212,7170802,0
2017-03-20,41.448,41.932,41.27,41.754,5289238,0
2017-03-21,41.883,42.046,40.826,40.876,7202407,0
2017-03-22,40.876,41.385,40.608,41.3,4021432,0
2017-03-23,41.222,41.558,40.905,40.994,4331526,0
2017-03-24,40.944,40.944,40.292,40.718,6017833,0
2017-03-27,40.332,41.009,40.164,40.856,3704206,0
2017-03-28,40.718,41.438,40.594,41.231,4229402,0
2017-03-29,41.222,41.844,41.082,41.734,3510330,0
2017-03-30,41.666,41.883,41.399,41.626,2981464,0
2017-03-31,41.636,41.864,41.458,41.606,3847225,0
2017-04-03,41.636,41.754,40.48,40.668,5942220,0
2017-04-04,40.589,41.024,40.45,40.796,3203831,0
2017-04-05,41.004,41.408,40.46,40.48,3316976,0
2017-04-06,40.52,40.91,40.392,40.678,4195010,0
2017-04-07,40.638,40.815,40.382,40.49,3323032,0
2017-04-10,40.53,40.954,40.431,40.618,3338476,0
2017-04-11,40.599,40.776,40.478,40.718,4236471,0
2017-04-12,40.688,40.757,40.184,40.401,3475118,0
2017-04-13,40.342,40.51,40.105,40.105,2557824,0
2017-04-17,40.134,40.618,39.868,40.589,4329874,0
2017-04-18,40.411,41.014,40.342,40.846,3753141,0
2017-04-19,41.092,41.231,40.678,40.776,3856646,0
2017-04-20,41.014,41.428,40.886,41.222,2984223,0
2017-04-21,41.192,41.646,41.082,41.528,3953017,0
2017-04-24,41.982,42.574,41.864,42.386,5611171,0
2017-04-25,42.466,42.851,42.466,42.673,4426433,0
2017-04-26,42.634,43.078,42.506,42.525,5571479,0
2017-04-27,41.418,42.14,40.826,41.646,7578101,0
2017-04-28,41.706,41.764,40.91,41.063,6397871,0
2017-05-01,41.26,41.34,40.826,41.004,5740341,0
2017-05-02,41.063,41.32,40.678,40.954,4968282,0
2017-05-03,40.836,41.152,40.6,41.102,4993437,0
2017-05-04,41.231,41.3,40.93,40.964,3258994,0
2017-05-05,41.073,41.488,41.073,41.458,3356861,0
2017-05-08,41.39,41.586,41.33,41.508,2652737,0
2017-05-09,41.488,41.626,41.34,41.498,4430561,0
2017-05-10,41.418,41.947,41.39,41.892,4477721,0
2017-05-11,41.646,41.784,41.231,41.399,2952007,0
2017-05-12,41.36,41.616,41.142,41.528,4393626,0
2017-05-15,41.518,42.199,41.518,41.932,7056792,0
2017-05-16,42.09,42.209,41.448,41.558,4392825,0
2017-05-17,41.112,41.142,40.728,40.826,4728613,0
2017-05-18,40.876,41.438,40.737,41.26,4625227,0
2017-05-19,41.31,42.416,41.28,42.08,7424682,0
2017-05-22,42.288,42.515,42.08,42.12,2932957,0
2017-05-23,42.219,42.219,41.428,41.468,3546704,0
2017-05-24,41.448,41.581,41.231,41.508,3015864,0
2017-05-25,41.646,41.844,41.423,41.646,4426359,0
2017-05-26,41.566,41.686,41.428,41.518,3301726,0
2017-05-30,41.478,41.561,41.28,41.468,2556119,0
2017-05-31,41.566,41.596,41.061,41.25,4940807,0
2017-06-01,41.458,41.754,41.27,41.666,4186508,0
2017-06-02,41.696,41.952,41.566,41.734,3129605,0
2017-06-05,41.558,41.874,41.518,41.528,6161780,0
2017-06-06,41.34,41.36,40.728,40.757,6012965,0
2017-06-07,40.836,40.905,40.283,40.658,6610886,0
2017-06-08,40.628,40.869,40.589,40.766,3978160,0
2017-06-09,40.589,41.576,40.441,41.558,4698946,0
2017-06-12,41.3,41.448,40.728,40.964,7228585,0
2017-06-13,40.924,41.438,40.886,41.408,4946196,0
2017-06-14,41.498,41.581,41.073,41.35,4726114,0
2017-06-15,40.994,41.483,40.994,41.428,4219751,0
2017-06-16,41.448,41.626,41.117,41.35,5230256,0
2017-06-19,41.626,42.18,41.626,42.022,5671756,0
2017-06-20,41.784,41.804,41.37,41.498,4528922,0
2017-06-21,41.566,41.656,40.896,40.944,4258242,0
2017-06-22,40.905,41.571,40.776,41.31,3976247,0
2017-06-23,41.428,41.508,41.162,41.31,17002466,0
2017-06-26,41.469,42.155,41.469,42.045,5509762,0
2017-06-27,42.016,42.016,41.767,41.886,4398762,0
2017-06-28,42.194,42.662,42.125,42.612,5754406,0
2017-06-29,42.612,42.761,42.065,42.284,4930351,0
2017-06-30,42.532,43.437,42.512,43.089,5955763,0
2017-07-03,43.337,43.466,42.845,42.98,2952320,0
2017-07-05,43.029,43.427,42.94,43.298,3782758,0
2017-07-06,43.208,43.238,42.761,42.781,2714521,0
2017-07-07,42.87,43.049,42.736,42.89,2693913,0
2017-07-10,42.88,43.516,42.791,43.109,3184398,0
2017-07-11,43.039,43.188,42.597,42.811,5914456,0
2017-07-12,43.059,43.437,43.039,43.129,2831073,0
2017-07-13,43.029,43.501,43.029,43.278,3352470,0
2017-07-14,43.278,43.814,43.109,43.596,3464986,0
2017-07-17,43.566,43.904,43.519,43.814,2992431,0
2017-07-18,43.695,43.804,43.506,43.725,3575781,0
2017-07-19,43.794,43.884,43.576,43.874,3005268,0
2017-07-20,43.884,43.963,43.596,43.834,2884514,0
2017-07-21,43.765,43.993,43.625,43.914,3025333,0
2017-07-24,43.824,43.914,43.625,43.725,3329285,0
2017-07-25,44.073,44.093,43.655,43.904,4897744,0
2017-07-26,43.804,43.904,43.039,43.049,7344410,0
2017-07-27,39.76,40.247,38.508,39.889,17982249,0
2017-07-28,39.79,39.949,38.657,39.392,14539062,0
2017-07-31,39.392,39.442,38.408,38.706,8562549,0
2017-08-01,38.856,38.905,38.299,38.508,5399699,0
2017-08-02,38.359,39.233,38.269,39.124,5718172,0
2017-08-03,39.094,39.263,38.528,39.213,5030023,0
2017-08-04,39.169,39.169,38.667,38.925,6426217,0
2017-08-07,38.955,39.631,38.915,39.531,5068227,0
2017-08-08,39.466,39.73,39.164,39.362,5306034,0
2017-08-09,39.213,39.377,39.064,39.203,3515806,0
2017-08-10,38.945,39.164,38.567,38.647,4364384,0
2017-08-11,38.756,38.86,38.408,38.428,2954796,0
2017-08-14,38.706,38.741,38.299,38.408,3175102,0
2017-08-15,38.229,38.259,37.514,37.593,6750354,0
2017-08-16,37.683,37.733,37.136,37.315,9698365,0
2017-08-17,37.216,37.474,36.59,36.659,10462092,0
2017-08-18,36.639,37.186,36.51,36.818,4552420,0
2017-08-21,36.918,38.587,36.909,38.031,13151026,0
2017-08-22,38.1,38.408,37.534,38.379,8691653,0
2017-08-23,38.13,38.597,38.031,38.319,6294388,0
2017-08-24,38.398,38.597,38.19,38.349,5459875,0
2017-08-25,38.627,38.875,38.478,38.587,3966488,0
2017-08-28,38.667,38.746,38.369,38.597,2669342,0
2017-08-29,38.458,38.632,38.234,38.508,2593063,0
2017-08-30,38.687,38.975,38.438,38.895,3448628,0
2017-08-31,39.094,39.75,39.015,39.342,7682308,0
2017-09-01,39.422,39.819,39.243,39.641,3978805,0
2017-09-05,39.641,39.869,39.511,39.75,4194417,0
2017-09-06,39.79,40.088,39.303,39.372,5136191,0
2017-09-07,39.551,39.551,38.796,38.965,3555759,0
2017-09-08,38.955,39.233,38.716,38.915,4291614,0
2017-09-11,39.094,39.402,38.826,39.154,4711255,0
2017-09-12,39.223,39.859,39.174,39.75,2896633,0
2017-09-13,39.829,39.844,39.447,39.651,3047461,0
2017-09-14,39.511,39.859,39.362,39.849,4082710,0
2017-09-15,39.77,39.849,39.417,39.561,6225061,0
2017-09-18,39.631,39.631,39.034,39.323,5794944,0
2017-09-19,39.392,39.392,38.706,38.796,5679815,0
2017-09-20,38.935,40.068,38.935,39.501,5717277,0
2017-09-21,39.571,39.78,39.263,39.73,3190788,0
2017-09-22,39.79,39.95,39.49,39.89,2617293,0
2017-09-25,39.89,40.13,39.73,40.12,3752247,0
2017-09-26,40.02,41.12,39.92,40.94,6579803,0
2017-09-27,41.1,41.19,40.39,40.45,6182370,0
2017-09-28,40.3,40.4,39.305,40.06,6972866,0
2017-09-29,40,40.35,39.76,40.29,3899303,0
2017-10-02,40.42,40.76,40.31,40.45,3492387,0
2017-10-03,40.5,40.74,40.21,40.47,3773887,0
2017-10-04,40.55,41,40.29,40.95,3854077,0
2017-10-05,40.91,41.46,40.793,41.2,3645930,0
2017-10-06,41.17,41.3,40.99,41.07,3167745,0
2017-10-09,40.86,40.89,40.52,40.6,2932312,0
2017-10-10,40.66,41.93,40.66,41.49,8196063,0
2017-10-11,41.5,41.65,41.18,41.35,3866685,0
2017-10-12,41.15,41.48,41.01,41.39,2933414,0
2017-10-13,41.45,41.77,41.35,41.69,3202348,0
2017-10-16,41.82,41.86,41.41,41.75,2965096,0
2017-10-17,41.62,41.73,41.095,41.2,3429166,0
2017-10-18,40.87,41.18,40.63,40.66,3736411,0
2017-10-19,40.67,41.35,40.6,41.24,3326478,0
2017-10-20,41.46,41.93,41.35,41.62,4016738,0
2017-10-23,41.63,41.78,41.45,41.61,3016201,0
2017-10-24,41.59,42.185,41.45,41.96,4168001,0
2017-10-25,41.96,42.12,40.78,41.2,4505147,0
2017-10-26,41.49,42.31,41.41,42.17,5360756,0
2017-10-27,42.12,42.6,42.03,42.41,3886394,0
2017-10-30,42.12,42.45,41.835,42.14,4778245,0
2017-10-31,41.98,41.98,41.24,41.39,5013394,0
2017-11-01,41.76,41.85,41.1,41.2,3969590,0
2017-11-02,41.15,41.4,40.56,40.65,3376948,0
2017-11-03,40.51,40.98,40.33,40.68,3561173,0
2017-11-06,40.84,41.35,40.73,41.09,3468374,0
2017-11-07,41.22,41.56,40.77,40.99,4198097,0
2017-11-08,40.88,41.175,40.68,41,3616533,0
2017-11-09,40.21,41.26,38.28,38.51,10586314,0
2017-11-10,37.8,37.8,36.48,36.93,13793534,0
