Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,3.6403,3.8457,3.6232,3.8028,2883300,0
1986-07-10,3.82,3.8711,3.7089,3.8028,1760873,0
1986-07-11,3.8457,4.0507,3.8457,3.9394,1627939,0
1986-07-14,3.9139,3.9394,3.7345,3.7515,1118682,0
1986-07-15,3.7515,3.7772,3.5978,3.6232,2316936,0
1986-07-16,3.6232,3.7515,3.6232,3.666,2269193,0
1986-07-17,3.6917,3.82,3.666,3.7515,926773,0
1986-07-18,3.7089,3.7515,3.572,3.6917,1276888,0
1986-07-21,3.6917,3.6917,3.5293,3.572,3185670,0
1986-07-22,3.572,3.666,3.5552,3.5978,2527562,0
1986-07-23,3.6232,3.6403,3.572,3.572,2151241,0
1986-07-24,3.6232,3.6232,3.5293,3.572,1040980,0
1986-07-25,3.572,3.6917,3.5293,3.666,2521014,0
1986-07-28,3.7089,3.7772,3.6403,3.666,637507,0
1986-07-29,3.666,3.666,3.572,3.5978,688998,0
1986-07-30,3.5978,3.6917,3.572,3.666,1193573,0
1986-07-31,3.666,3.666,3.6403,3.6403,609426,0
1986-08-01,3.666,3.7089,3.6403,3.6917,2380594,0
1986-08-04,3.6917,3.6917,3.5978,3.6917,1182338,0
1986-08-05,3.6917,3.82,3.666,3.7515,691804,0
1986-08-06,3.7345,3.7345,3.666,3.666,882775,0
1986-08-07,3.8711,3.9139,3.8028,3.82,8759424,0
1986-08-08,3.8457,3.8711,3.8028,3.8457,4189209,0
1986-08-11,3.8457,3.8711,3.82,3.8711,2036097,0
1986-08-12,3.8711,4.0936,3.8457,4.0936,2241109,0
1986-08-13,4.1192,4.3755,4.0765,4.2556,4331500,0
1986-08-14,4.2556,4.2815,4.1701,4.2556,1245997,0
1986-08-15,4.2556,4.2556,4.1192,4.1192,1074686,0
1986-08-18,4.1701,4.1701,3.9823,4.0936,1840443,0
1986-08-19,4.1192,4.1701,4.0765,4.1106,1326505,0
1986-08-20,4.0936,4.3073,4.0936,4.2815,913667,0
1986-08-21,4.3073,4.3924,4.2815,4.3924,1710321,0
1986-08-22,4.3755,4.4183,4.3243,4.3924,1731848,0
1986-08-25,4.3924,4.4183,4.3498,4.4183,1061578,0
1986-08-26,4.3924,4.5805,4.3924,4.555,1432287,0
1986-08-27,4.5975,4.6662,4.5805,4.6404,4009471,0
1986-08-28,4.6404,4.6404,4.5292,4.5292,4585194,0
1986-08-29,4.5292,4.555,4.4952,4.555,3560128,0
1986-09-02,4.5292,4.5805,4.4866,4.4866,2673602,0
1986-09-03,4.4866,4.512,4.4183,4.512,3329833,0
1986-09-04,4.5292,4.5805,4.4866,4.512,1750577,0
1986-09-05,4.5292,4.555,4.4611,4.4611,2065117,0
1986-09-08,4.4611,4.4866,4.3498,4.3924,3405662,0
1986-09-09,4.3755,4.4183,4.1874,4.2133,2728837,0
1986-09-10,4.1874,4.2386,4.1446,4.1874,2627735,0
1986-09-11,4.1446,4.1874,3.8457,3.8457,2391827,0
1986-09-12,3.8711,3.8711,3.7259,3.8711,2633349,0
1986-09-15,3.8711,3.9823,3.8457,3.8885,2996568,0
1986-09-16,3.9139,3.9139,3.7089,3.7772,2043585,0
1986-09-17,3.8028,3.9823,3.7772,3.9823,4773358,0
1986-09-18,3.9823,4.025,3.9569,4.0081,2335659,0
1986-09-19,3.9823,4.0081,3.82,3.9139,1672874,0
1986-09-22,3.9139,3.9394,3.8711,3.9394,661849,0
1986-09-23,3.9394,3.9394,3.7515,3.8028,1471603,0
1986-09-24,3.82,3.8885,3.7772,3.8711,1268465,0
1986-09-25,3.8711,3.8885,3.8028,3.82,2471399,0
1986-09-26,3.82,3.8457,3.666,3.7515,1082174,0
1986-09-29,3.7345,3.7515,3.6232,3.666,1403271,0
1986-09-30,3.666,3.6917,3.6232,3.6403,1587688,0
1986-10-01,3.6232,3.7345,3.6232,3.6917,1609219,0
1986-10-02,3.7089,3.7345,3.6232,3.7089,674957,0
1986-10-03,3.7345,3.8457,3.7089,3.8028,1727173,0
1986-10-06,3.8028,3.8457,3.7772,3.82,1022263,0
1986-10-07,3.8457,3.8457,3.7772,3.8369,1081236,0
1986-10-08,3.82,3.9394,3.82,3.9394,1145831,0
1986-10-09,3.9139,4.0936,3.9139,3.9823,1622322,0
1986-10-10,4.0081,4.0507,3.9823,4.0507,624403,0
1986-10-13,4.025,4.0765,4.0081,4.0507,456835,0
1986-10-14,4.0507,4.1192,4.025,4.025,640317,0
1986-10-15,4.0507,4.1874,4.025,4.1701,2197111,0
1986-10-16,4.1701,4.2386,4.1701,4.1874,2194300,0
1986-10-17,4.1874,4.2133,4.0936,4.1446,1264721,0
1986-10-20,4.1446,4.1701,3.9823,4.0765,1182338,0
1986-10-21,4.0765,4.0936,3.9823,4.0081,1416374,0
1986-10-22,3.9823,3.9823,3.8885,3.8885,488660,0
1986-10-23,3.8885,4.0507,3.8885,4.0081,1341483,0
1986-10-24,4.025,4.025,3.9139,4.025,1006346,0
1986-10-27,4.0081,4.1192,4.0081,4.1192,703041,0
1986-10-28,4.1192,4.2133,4.1192,4.1446,830352,0
1986-10-29,4.1446,4.2133,4.1192,4.1701,1138341,0
1986-10-30,4.1701,4.2386,4.1701,4.2133,2003331,0
1986-10-31,4.2133,4.2133,4.0936,4.1192,1105577,0
1986-11-03,4.0936,4.1701,4.0936,4.1446,477428,0
1986-11-04,4.1446,4.1874,4.1192,4.1874,667465,0
1986-11-05,4.1874,4.2133,4.1446,4.1701,1367696,0
1986-11-06,4.1701,4.1874,4.1192,4.1446,560746,0
1986-11-07,4.1192,4.1446,4.0765,4.1192,746099,0
1986-11-10,4.0765,4.0765,3.82,3.9139,1951845,0
1986-11-11,3.9139,3.9394,3.8711,3.9394,792909,0
1986-11-12,3.9394,3.9569,3.8711,3.9569,1108385,0
1986-11-13,3.9569,4.025,3.9139,3.9823,793842,0
1986-11-14,4.025,4.2386,3.9823,4.0936,2290724,0
1986-11-17,4.0936,4.1192,4.0081,4.0765,1232890,0
1986-11-18,4.0936,4.1192,4.025,4.025,1117744,0
1986-11-19,4.0081,4.025,3.8885,3.9823,946432,0
1986-11-20,3.9569,4.025,3.9569,4.025,596319,0
1986-11-21,4.025,4.1192,4.0081,4.0936,2254216,0
1986-11-24,4.1192,4.1874,4.0765,4.1701,1637302,0
1986-11-25,4.1701,4.2133,4.1192,4.1874,1241314,0
1986-11-26,4.1874,4.2133,4.1701,4.1701,1558666,0
1986-11-28,4.1701,4.2556,4.1701,4.2473,693679,0
1986-12-01,4.2556,4.2556,4.1446,4.2133,923971,0
1986-12-02,4.2386,4.3243,4.1874,4.2815,1922825,0
1986-12-03,4.2556,4.3924,4.2556,4.3755,2088521,0
1986-12-04,4.3498,4.3755,4.3073,4.3755,1809549,0
1986-12-05,4.3243,4.3755,4.2133,4.2815,1257232,0
1986-12-08,4.2386,4.2556,4.0507,4.1701,1961202,0
1986-12-09,4.1701,4.2556,4.1446,4.1874,571043,0
1986-12-10,4.1701,4.1701,4.0765,4.0936,1616709,0
1986-12-11,4.1192,4.1192,4.0507,4.0507,1265653,0
1986-12-12,4.0507,4.0765,3.8885,3.9569,2017374,0
1986-12-15,3.9569,3.9823,3.8711,3.9139,2159663,0
1986-12-16,3.9569,3.9823,3.8885,3.9394,997921,0
1986-12-17,3.9569,3.9569,3.8885,3.8885,678700,0
1986-12-18,3.8885,3.9394,3.8885,3.9225,356669,0
1986-12-19,3.9394,3.9569,3.8885,3.9569,1833891,0
1986-12-22,3.9569,3.9569,3.8885,3.9139,2198984,0
1986-12-23,3.8885,3.9139,3.8457,3.8711,1123362,0
1986-12-24,3.8028,3.8369,3.7089,3.8028,3830668,0
1986-12-26,3.8028,3.8457,3.7772,3.8028,727378,0
1986-12-29,3.82,3.8457,3.7345,3.7345,1173914,0
1986-12-30,3.7515,3.8457,3.666,3.8457,2963809,0
1986-12-31,3.8457,3.8457,3.8028,3.8028,874354,0
1987-01-02,3.82,3.8711,3.82,3.8711,1550240,0
1987-01-05,3.8457,3.9394,3.8457,3.9394,2272000,0
1987-01-06,3.9139,3.9823,3.8885,3.9394,1405138,0
1987-01-07,3.8885,3.9139,3.8711,3.8885,835030,0
1987-01-08,3.8885,4.0936,3.8885,4.0591,1973373,0
1987-01-09,4.0936,4.1446,4.0765,4.1192,674019,0
1987-01-12,4.1446,4.1446,4.0765,4.1192,334198,0
1987-01-13,4.1192,4.1701,4.0936,4.1701,703041,0
1987-01-14,4.1874,4.1874,4.1446,4.1446,1049410,0
1987-01-15,4.1701,4.1701,4.1192,4.1701,1523093,0
1987-01-16,4.1701,4.1701,4.0507,4.1192,1646660,0
1987-01-19,4.1192,4.1446,4.0936,4.1192,1010089,0
1987-01-20,4.1192,4.1446,4.1192,4.1446,959540,0
1987-01-21,4.1192,4.1446,4.0765,4.0936,1549300,0
1987-01-22,4.0936,4.0936,4.0765,4.0936,1561474,0
1987-01-23,4.0849,4.1192,4.0765,4.0765,1808617,0
1987-01-26,4.0765,4.0936,3.9569,4.025,824736,0
1987-01-27,4.0765,4.2815,4.025,4.2386,1378928,0
1987-01-28,4.2556,4.3498,4.2386,4.2815,1573645,0
1987-01-29,4.3073,4.3243,4.0936,4.1874,1431346,0
1987-01-30,4.1874,4.2133,4.1446,4.1874,349179,0
1987-02-02,4.1874,4.2386,4.1446,4.2386,829417,0
1987-02-03,4.2386,4.3243,4.2133,4.3073,852819,0
1987-02-04,4.3073,4.4183,4.3073,4.3924,703041,0
1987-02-05,4.4183,4.5292,4.3924,4.4611,1721554,0
1987-02-06,4.4611,4.4866,4.4183,4.4183,700230,0
1987-02-09,4.4438,4.4438,4.3924,4.4183,776060,0
1987-02-10,4.4183,4.4866,4.3755,4.3755,3115460,0
1987-02-11,4.4183,4.4183,4.3073,4.3243,687121,0
1987-02-12,4.3498,4.3755,4.3243,4.3243,1319017,0
1987-02-13,4.3498,4.5805,4.3243,4.512,1856360,0
1987-02-17,4.555,4.8455,4.5292,4.8028,2399314,0
1987-02-18,4.8286,4.8713,4.7602,4.8028,1405138,0
1987-02-19,4.8028,4.8028,4.6916,4.7602,1262850,0
1987-02-20,4.7602,4.7772,4.7259,4.7772,1264721,0
1987-02-23,4.7602,4.8713,4.7345,4.8286,1789893,0
1987-02-24,4.8286,5.0591,4.8028,5.008,3283029,0
1987-02-25,5.008,5.025,4.9651,4.9651,1766490,0
1987-02-26,5.008,5.008,4.8455,4.8966,997921,0
1987-02-27,4.8286,4.8713,4.7345,4.8286,1265653,0
1987-03-02,4.8286,4.8966,4.8286,4.8623,968899,0
1987-03-03,4.8966,5.008,4.8455,5.008,839715,0
1987-03-04,5.025,5.1616,5.008,5.1447,1283441,0
1987-03-05,5.1616,5.1959,5.025,5.0761,1378928,0
1987-03-06,5.025,5.0761,5.025,5.0761,634700,0
1987-03-09,5.0591,5.0761,4.8713,4.8713,668403,0
1987-03-10,4.8966,5.008,4.8713,4.9651,1187959,0
1987-03-11,4.9822,5.0591,4.9651,5.0591,1439778,0
1987-03-12,5.025,5.0931,5.025,5.0761,1090597,0
1987-03-13,5.0931,5.2646,5.0591,5.1959,1144896,0
1987-03-16,5.1616,5.2301,5.1275,5.1616,1694407,0
1987-03-17,5.1616,5.2132,5.1447,5.2132,2008010,0
1987-03-18,5.2815,5.2815,5.0591,5.0931,1614832,0
1987-03-19,5.0931,5.1959,5.025,5.1959,774185,0
1987-03-20,5.1616,5.2301,5.1275,5.1959,805080,0
1987-03-23,5.2132,5.4438,5.1959,5.375,2450805,0
1987-03-24,5.418,5.418,5.2815,5.3327,1056897,0
1987-03-25,5.3327,5.3327,5.2132,5.2132,1636366,0
1987-03-26,5.2132,5.2646,5.2132,5.2301,1607342,0
1987-03-27,5.2301,5.2301,4.9822,5.008,1510923,0
1987-03-30,5.008,5.008,4.9139,4.9394,1327438,0
1987-03-31,4.9394,5.0761,4.9394,4.9822,2374977,0
1987-04-01,4.9394,5.025,4.8966,4.9651,2112858,0
1987-04-02,4.9651,5.025,4.9139,4.9822,1034430,0
1987-04-03,5.025,5.2815,4.9822,5.2646,947367,0
1987-04-06,5.2815,5.3495,5.1959,5.2646,652485,0
1987-04-07,5.2815,5.3069,5.1447,5.1616,1554921,0
1987-04-08,5.1447,5.2132,5.008,5.0591,2103498,0
1987-04-09,5.025,5.0591,4.9394,5.008,1260973,0
1987-04-10,4.9822,5.008,4.9139,4.9651,720825,0
1987-04-13,4.9139,4.9394,4.8455,4.8713,1851680,0
1987-04-14,4.8286,4.8455,4.6404,4.7345,2308509,0
1987-04-15,4.7345,4.9139,4.7345,4.8966,1208553,0
1987-04-16,4.9394,5.0591,4.9139,4.9822,1317144,0
1987-04-20,5.008,5.025,4.9394,4.9651,783544,0
1987-04-21,4.9394,5.025,4.9139,5.008,1627939,0
1987-04-22,5.008,5.0591,5.008,5.008,1589555,0
1987-04-23,5.008,5.0591,4.8455,4.9139,1101830,0
1987-04-24,4.9139,4.9139,4.7602,4.7602,1149573,0
1987-04-27,4.7602,4.8455,4.6662,4.8028,1313397,0
1987-04-28,4.8966,4.9139,4.8713,4.8713,882775,0
1987-04-29,4.8713,4.9651,4.8713,4.9394,1040980,0
1987-04-30,4.9651,5.1447,4.9394,5.0591,2615563,0
1987-05-01,5.008,5.0931,5.008,5.025,1404203,0
1987-05-04,5.025,5.0591,4.9651,5.008,569168,0
1987-05-05,4.9822,5.0931,4.9822,5.0931,1080302,0
1987-05-06,5.0931,5.0931,4.9822,5.008,525173,0
1987-05-07,5.008,5.025,4.9651,5.008,1017582,0
1987-05-08,4.9822,5.025,4.9822,4.9822,366028,0
1987-05-11,4.9822,5.0591,4.9822,5.025,930518,0
1987-05-12,4.9822,5.0931,4.9822,5.0931,885586,0
1987-05-13,5.0761,5.0931,5.025,5.0591,770439,0
1987-05-14,5.1275,5.3495,5.1275,5.2132,3663099,0
1987-05-15,5.2132,5.2132,4.9822,5.025,1012898,0
1987-05-18,4.9822,5.1447,4.9822,5.1447,1615769,0
1987-05-19,5.1959,5.2132,5.0761,5.0761,1322760,0
1987-05-20,5.0761,5.2646,4.9822,5.2132,2541607,0
1987-05-21,5.2646,5.5288,5.2301,5.4608,2477951,0
1987-05-22,5.4863,5.5975,5.4608,5.5975,1702834,0
1987-05-26,5.828,5.828,5.5801,5.828,1357394,0
1987-05-27,5.8452,5.8964,5.8025,5.8025,1316208,0
1987-05-28,5.828,5.8794,5.6916,5.8452,1804871,0
1987-05-29,5.8794,5.9135,5.8452,5.9135,922093,0
1987-06-01,5.9135,5.9135,5.777,5.8025,1137404,0
1987-06-02,5.8025,5.8025,5.6916,5.7087,920221,0
1987-06-03,5.7087,5.8794,5.6916,5.8025,2406803,0
1987-06-04,5.8025,5.8452,5.7343,5.8452,1169234,0
1987-06-05,5.8452,5.9135,5.828,5.8452,1453820,0
1987-06-08,5.8452,6.0334,5.828,6.0161,1474413,0
1987-06-09,6.0847,6.2385,6.0334,6.2299,1338675,0
1987-06-10,6.264,6.4435,6.2385,6.375,2890784,0
1987-06-11,6.4007,6.4177,6.3496,6.375,1456627,0
1987-06-12,6.375,6.5289,6.3496,6.4691,3415959,0
1987-06-15,6.4691,6.6656,6.4691,6.6486,2880493,0
1987-06-16,6.6656,6.6914,6.5805,6.6656,3130439,0
1987-06-17,6.6656,6.7168,6.5549,6.5549,2265448,0
1987-06-18,6.5118,6.5549,6.3496,6.4861,1324633,0
1987-06-19,6.4861,6.5549,6.4691,6.5118,1819848,0
1987-06-22,6.5289,6.5549,6.4435,6.5118,1319952,0
1987-06-23,6.5289,6.5549,6.5118,6.5289,1378928,0
1987-06-24,6.5289,6.5805,6.4691,6.4861,1992094,0
1987-06-25,6.4861,6.5289,6.3324,6.3496,1814233,0
1987-06-26,6.3068,6.3324,6.2214,6.3068,1409819,0
1987-06-29,6.3068,6.4007,6.2896,6.375,1448201,0
1987-06-30,6.4177,6.4435,6.2385,6.375,1698152,0
1987-07-01,6.4177,6.4691,6.2896,6.4177,2617902,0
1987-07-02,6.4691,6.4691,6.3324,6.4177,1928442,0
1987-07-06,6.4691,6.6914,6.4177,6.5805,2257960,0
1987-07-07,6.5549,6.7341,6.4177,6.6914,3558722,0
1987-07-08,6.7341,6.9223,6.6914,6.7341,3307837,0
1987-07-09,6.7341,6.7341,6.375,6.4691,2052945,0
1987-07-10,6.4177,6.5549,6.375,6.4177,2155456,0
1987-07-13,6.4177,6.4177,6.2896,6.375,2326768,0
1987-07-14,6.375,6.375,6.2385,6.375,2249064,0
1987-07-15,6.375,6.375,6.2385,6.3324,1020389,0
1987-07-16,6.375,6.5118,6.3324,6.5118,1266125,0
1987-07-17,6.5118,6.5549,6.4691,6.5118,1099958,0
1987-07-20,6.4691,6.6486,6.4177,6.5549,661380,0
1987-07-21,6.5973,6.6914,6.5118,6.5549,949711,0
1987-07-22,6.5549,6.5549,6.375,6.4177,758271,0
1987-07-23,6.4177,6.4691,6.375,6.4691,805546,0
1987-07-24,6.4177,6.4691,6.2896,6.4177,1601260,0
1987-07-27,6.4177,6.5118,6.375,6.5118,537340,0
1987-07-28,6.5549,6.5973,6.4691,6.5973,582277,0
1987-07-29,6.5549,6.8708,6.5549,6.8708,1024132,0
1987-07-30,6.8708,6.9223,6.8281,6.9223,813970,0
1987-07-31,6.9223,6.9223,6.7853,6.8281,602871,0
1987-08-03,6.8281,7.0589,6.7341,6.9223,1215103,0
1987-08-04,6.965,7.0161,6.8708,6.9223,730653,0
1987-08-05,6.965,7.0589,6.8708,6.9223,1383609,0
1987-08-06,6.9223,6.965,6.8708,6.965,1889589,0
1987-08-07,6.965,7.0589,6.7853,6.8708,757803,0
1987-08-10,6.8708,7.1952,6.8281,7.1531,1210423,0
1987-08-11,7.1531,7.3321,7.1016,7.3321,1618111,0
1987-08-12,7.2895,7.4263,7.2382,7.3752,1130385,0
1987-08-13,7.1952,7.2895,6.4691,6.5973,12965482,0
1987-08-14,6.6486,6.8281,6.5973,6.7341,6833793,0
1987-08-17,6.7341,6.7853,6.6914,6.7341,2130181,0
1987-08-18,6.7341,6.7341,6.5118,6.5289,3277880,0
1987-08-19,6.5973,6.5973,6.2385,6.375,4403585,0
1987-08-20,6.4177,6.5549,6.3324,6.5549,4466771,0
1987-08-21,6.5549,6.5973,6.4177,6.5118,2322551,0
1987-08-24,6.5118,6.5118,6.4691,6.5118,1866187,0
1987-08-25,6.6144,6.6571,6.4777,6.6144,1680832,0
1987-08-26,6.6144,6.7427,6.5632,6.6571,1978991,0
1987-08-27,6.6571,6.6999,6.5632,6.6571,1016175,0
1987-08-28,6.6314,6.6571,6.435,6.5203,785417,0
1987-08-31,6.4777,6.5632,6.435,6.5632,868733,0
1987-09-01,6.5632,6.6144,6.341,6.341,1106981,0
1987-09-02,6.3837,6.435,6.11,6.2984,2027667,0
1987-09-03,6.341,6.435,5.8369,6.0588,3447319,0
1987-09-04,6.0588,6.11,5.9223,5.9223,1590493,0
1987-09-08,5.8794,5.9223,5.6573,5.7939,2249533,0
1987-09-09,5.7939,6.153,5.7939,5.8794,2421318,0
1987-09-10,6.153,6.2468,6.0588,6.1957,1601260,0
1987-09-11,6.2468,6.341,6.153,6.2984,1059708,0
1987-09-14,6.341,6.341,6.0161,6.11,1128979,0
1987-09-15,6.11,6.153,5.8369,5.8794,1622322,0
1987-09-16,5.9223,5.9223,5.6998,5.7427,3855007,0
1987-09-17,5.7939,5.8794,5.7427,5.8624,2687644,0
1987-09-18,5.8369,5.8794,5.606,5.7939,2131581,0
1987-09-21,5.7939,5.7939,5.4267,5.5207,3475874,0
1987-09-22,5.5207,6.0161,5.4692,6.0161,3297070,0
1987-09-23,6.0161,6.1957,5.606,5.7939,3725353,0
1987-09-24,5.7939,5.8794,5.7427,5.7939,867329,0
1987-09-25,5.8369,5.8369,5.6316,5.6998,986687,0
1987-09-28,5.6998,5.7427,5.375,5.4267,3986534,0
1987-09-29,5.3327,5.375,4.8114,5.0591,16803639,0
1987-09-30,5.0591,5.375,4.9734,5.0336,7161437,0
1987-10-01,5.0591,5.3327,5.0164,5.2897,3983725,0
1987-10-02,5.3327,5.4267,5.1017,5.1959,2959127,0
1987-10-05,5.2384,5.4692,5.1959,5.4267,1347097,0
1987-10-06,5.4267,5.4692,5.153,5.153,1885382,0
1987-10-07,5.1017,5.153,4.9223,5.0591,2413356,0
1987-10-08,5.0591,5.1017,4.6318,4.6489,8425224,0
1987-10-09,4.7002,4.8794,4.555,4.837,4460691,0
1987-10-12,4.837,5.1017,4.7002,5.0591,2200388,0
1987-10-13,5.1275,5.1959,4.8794,4.9734,2022989,0
1987-10-14,4.9734,4.9734,4.6489,4.7428,2444717,0
1987-10-15,4.7002,4.7428,4.6062,4.6489,2252812,0
1987-10-16,4.6489,4.7002,4.3326,4.4693,5523205,0
1987-10-19,4.3755,4.4183,3.6917,3.743,5991268,0
1987-10-20,3.743,3.8283,3.5552,3.6491,8003962,0
1987-10-21,3.7858,4.2386,3.6917,4.2386,6552950,0
1987-10-22,4.1533,4.2815,3.8283,4.0591,4914711,0
1987-10-23,3.9651,4.102,3.5978,3.743,2600117,0
1987-10-26,3.6917,3.743,2.8714,3.2388,3604120,0
1987-10-27,3.2817,3.5978,3.1878,3.3758,3920067,0
1987-10-28,3.4185,3.7858,3.2388,3.6917,3011081,0
1987-10-29,3.743,3.9651,3.6917,3.8283,1895207,0
1987-10-30,3.9225,4.0166,3.8799,4.0166,2692328,0
1987-11-02,4.0166,4.0166,3.8799,4.0166,1827338,0
1987-11-03,3.9651,4.0591,3.5978,3.8283,1710792,0
1987-11-04,3.743,4.1533,3.6917,3.7858,1605941,0
1987-11-05,3.743,3.9651,3.6917,3.8283,1512797,0
1987-11-06,3.8283,3.9651,3.6917,3.743,1375183,0
1987-11-09,3.6917,3.743,3.4607,3.666,2488718,0
1987-11-10,3.5978,3.6917,3.4607,3.5293,1371440,0
1987-11-11,3.5978,3.6917,3.4185,3.5293,1207617,0
1987-11-12,3.6491,3.743,3.5123,3.5978,1354120,0
1987-11-13,3.5978,4.0591,3.5552,3.9651,3836753,0
1987-11-16,4.0166,4.102,3.9225,3.9651,1928442,0
1987-11-17,3.9651,3.9651,3.743,3.7858,1377524,0
1987-11-18,3.8799,3.8799,3.5552,3.7858,1452415,0
1987-11-19,3.8283,3.8283,3.5123,3.5552,1390162,0
1987-11-20,3.5123,3.8542,3.4185,3.6491,1197319,0
1987-11-23,3.6491,3.743,3.5552,3.6491,886055,0
1987-11-24,3.5978,3.743,3.5293,3.5978,1087790,0
1987-11-25,3.5978,3.6491,3.5552,3.6491,783075,0
1987-11-27,3.5978,3.6917,3.4607,3.5123,543429,0
1987-11-30,3.4607,3.4867,3.1449,3.333,2346893,0
1987-12-01,3.333,3.4185,3.2817,3.333,1050813,0
1987-12-02,3.3758,3.5552,3.2817,3.5123,2528502,0
1987-12-03,3.5123,3.5552,3.2817,3.2817,1942480,0
1987-12-04,3.2817,3.3758,3.1878,3.2388,3027933,0
1987-12-07,3.2388,3.333,3.1878,3.2388,1723425,0
1987-12-08,3.2388,3.2817,3.1021,3.2388,1963078,0
1987-12-09,3.1878,3.4607,3.1878,3.4185,1749171,0
1987-12-10,3.3758,3.4607,3.2817,3.333,2228940,0
1987-12-11,3.333,3.3758,3.1878,3.2817,999327,0
1987-12-14,3.2388,3.5123,3.1878,3.4607,2620712,0
1987-12-15,3.4607,3.6491,3.4185,3.5978,1604070,0
1987-12-16,3.5552,3.8283,3.5552,3.8283,2233619,0
1987-12-17,3.8799,3.9225,3.5978,3.6491,1513734,0
1987-12-18,3.5978,4.0166,3.5978,3.9225,2543013,0
1987-12-21,3.8799,4.102,3.8283,4.102,2365614,0
1987-12-22,4.0591,4.1961,3.9225,4.1533,3521743,0
1987-12-23,4.1961,4.2644,4.0166,4.1961,2000053,0
1987-12-24,4.2386,4.2815,4.1533,4.1961,1132254,0
1987-12-28,4.1533,4.1961,3.8283,3.9225,1411693,0
1987-12-29,3.9225,3.9651,3.6917,3.7602,1192171,0
1987-12-30,3.743,3.8799,3.743,3.7602,1678962,0
1987-12-31,3.743,3.7858,3.5978,3.5978,1380801,0
1988-01-04,3.5978,3.8799,3.5978,3.743,1891461,0
1988-01-05,3.8283,4.0166,3.7858,4.0166,3024655,0
1988-01-06,4.0166,4.1961,3.9651,4.1533,1917206,0
1988-01-07,4.102,4.4693,4.0591,4.3755,2457824,0
1988-01-08,4.4183,4.4183,3.8283,3.8799,3985132,0
1988-01-11,3.8283,3.9225,3.743,3.8799,1748233,0
1988-01-12,3.8283,3.9225,3.6491,3.8799,1633557,0
1988-01-13,3.8283,4.2386,3.8283,4.0166,1415434,0
1988-01-14,4.102,4.102,3.8799,3.9651,831756,0
1988-01-15,4.102,4.2386,3.9225,3.9225,1588155,0
1988-01-18,3.9225,4.0166,3.8283,3.9225,535470,0
1988-01-19,3.9225,4.102,3.8283,3.9651,1015239,0
1988-01-20,3.9225,3.9651,3.6917,3.8799,1700022,0
1988-01-21,3.8969,3.9225,3.743,3.8283,5991268,0
1988-01-22,3.9225,3.9225,3.7858,3.8799,898691,0
1988-01-25,3.8799,3.9225,3.7858,3.8283,841119,0
1988-01-26,3.8283,3.9225,3.7858,3.7858,618787,0
1988-01-27,3.8283,3.8799,3.7858,3.7858,1143959,0
1988-01-28,3.8799,4.0166,3.7858,4.0166,1315738,0
1988-01-29,4.0166,4.0166,3.8283,3.9225,1139279,0
1988-02-01,3.9225,4.0591,3.8799,3.9651,848608,0
1988-02-02,4.0166,4.2386,3.9651,4.2386,2026264,0
1988-02-03,4.1961,4.2386,4.0591,4.0591,929582,0
1988-02-04,4.0591,4.1533,4.0591,4.1533,453089,0
1988-02-05,4.102,4.1961,4.0591,4.102,547169,0
1988-02-08,4.0591,4.102,3.9225,3.9651,714272,0
1988-02-09,3.9651,4.0166,3.8799,3.9651,522365,0
1988-02-10,3.9651,4.0166,3.9651,4.0166,535470,0
1988-02-11,4.0166,4.2815,3.9651,4.2133,1526840,0
1988-02-12,4.2386,4.4183,4.1961,4.3755,1758531,0
1988-02-16,4.3755,4.512,4.3326,4.4693,2537394,0
1988-02-17,4.512,4.555,4.3326,4.3755,2085243,0
1988-02-18,4.3326,4.4183,4.2386,4.2815,775592,0
1988-02-19,4.2815,4.2815,4.1533,4.2815,1240383,0
1988-02-22,4.2386,4.3755,4.2386,4.2815,1776789,0
1988-02-23,4.3415,4.5207,4.3415,4.4782,2153112,0
1988-02-24,4.5207,4.6662,4.4782,4.5975,2494332,0
1988-02-25,4.6148,4.6148,4.4268,4.5207,4727488,0
1988-02-26,4.5207,4.5635,4.4782,4.5207,843459,0
1988-02-29,4.5207,4.5207,4.3842,4.5207,1431346,0
1988-03-01,4.4782,4.6148,4.4782,4.5635,1276421,0
1988-03-02,4.5635,4.6148,4.5207,4.5466,1867125,0
1988-03-03,4.5635,4.5635,4.3842,4.4268,2364680,0
1988-03-04,4.4268,4.4268,4.2985,4.3842,1604538,0
1988-03-07,4.3415,4.4268,4.3415,4.4268,1873680,0
1988-03-08,4.4268,4.6834,4.3842,4.5635,2961935,0
1988-03-09,4.5635,4.6662,4.5635,4.5635,1059708,0
1988-03-10,4.6662,4.6662,4.4268,4.4782,1817979,0
1988-03-11,4.4782,4.5207,4.3415,4.4268,1309185,0
1988-03-14,4.4268,4.5635,4.3842,4.4782,1009623,0
1988-03-15,4.5635,4.6148,4.5207,4.5207,910861,0
1988-03-16,4.5635,4.6148,4.5207,4.5635,1221658,0
1988-03-17,4.6148,4.6662,4.5635,4.6148,642191,0
1988-03-18,4.7002,4.7002,4.5635,4.6662,2037035,0
1988-03-21,4.6148,4.6662,4.5635,4.5635,1476287,0
1988-03-22,4.5635,4.6662,4.5635,4.5635,991370,0
1988-03-23,4.6148,4.6148,4.5635,4.6148,712865,0
1988-03-24,4.5635,4.6148,4.4782,4.4782,1257232,0
1988-03-25,4.5207,4.5207,4.3842,4.4268,1410761,0
1988-03-28,4.3842,4.4268,4.2985,4.3415,1334461,0
1988-03-29,4.4268,4.4782,4.3842,4.3842,1376122,0
1988-03-30,4.4268,4.4268,4.3842,4.3842,922562,0
1988-03-31,4.3842,4.5207,4.3415,4.4782,1364886,0
1988-04-04,4.4782,4.5207,4.3842,4.3842,1118682,0
1988-04-05,4.3842,4.4782,4.3842,4.4782,705378,0
1988-04-06,4.4782,4.7002,4.4782,4.7002,2066988,0
1988-04-07,4.6662,4.7002,4.5635,4.6148,1053154,0
1988-04-08,4.6662,4.7516,4.5635,4.7002,1112596,0
1988-04-11,4.7516,4.8455,4.6662,4.7516,940348,0
1988-04-12,4.6662,4.7516,4.6662,4.7002,1474413,0
1988-04-13,4.7002,4.8455,4.7002,4.8455,1331652,0
1988-04-14,4.7002,4.7516,4.4268,4.4782,1869933,0
1988-04-15,4.4268,4.6148,4.4268,4.5207,1475349,0
1988-04-18,4.5207,4.5635,4.3842,4.4268,1373781,0
1988-04-19,4.4268,4.7002,4.4268,4.4782,2315532,0
1988-04-20,4.4782,4.5207,4.3415,4.3842,731122,0
1988-04-21,4.3842,4.4782,4.2473,4.2732,1559601,0
1988-04-22,4.2473,4.5207,4.2473,4.5207,1031151,0
1988-04-25,4.5207,4.7516,4.4268,4.6148,1395778,0
1988-04-26,4.7002,4.7516,4.6662,4.7002,901032,0
1988-04-27,4.7002,4.7516,4.5635,4.5635,856564,0
1988-04-28,4.5635,4.6148,4.5207,4.5635,546238,0
1988-04-29,4.5466,4.6148,4.4782,4.5635,1714533,0
1988-05-02,4.6148,4.6662,4.5635,4.5635,398796,0
1988-05-03,4.6148,4.7002,4.6148,4.6662,440920,0
1988-05-04,4.6662,4.7002,4.5207,4.5207,832223,0
1988-05-05,4.5207,4.5635,4.3842,4.4268,1077964,0
1988-05-06,4.4782,4.5207,4.3842,4.4096,717079,0
1988-05-09,4.4268,4.4268,4.2985,4.2985,833162,0
1988-05-10,4.2985,4.4268,4.2985,4.3668,1010563,0
1988-05-11,4.2473,4.2985,4.1106,4.2046,1389693,0
1988-05-12,4.2046,4.2473,4.025,4.1106,1251614,0
1988-05-13,4.3415,4.5207,4.2985,4.5207,2739602,0
1988-05-16,4.5207,4.6148,4.4268,4.5635,810224,0
1988-05-17,4.6148,4.6662,4.3842,4.4096,766230,0
1988-05-18,4.4782,4.5207,4.2985,4.3842,1562879,0
1988-05-19,4.3415,4.3842,4.2473,4.3668,2295872,0
1988-05-20,4.3842,4.3842,4.2046,4.2473,618321,0
1988-05-23,4.2985,4.2985,4.1618,4.2473,926773,0
1988-05-24,4.2473,4.2985,4.2046,4.2473,716144,0
1988-05-25,4.2473,4.2985,4.2046,4.2473,992306,0
1988-05-26,4.2473,4.2985,4.2046,4.2732,360882,0
1988-05-27,4.2473,4.2985,4.1106,4.2302,869202,0
1988-05-31,4.2473,4.3415,4.1618,4.2985,941755,0
1988-06-01,4.3415,4.6662,4.3415,4.5635,1787085,0
1988-06-02,4.5207,4.7002,4.4782,4.5635,1148169,0
1988-06-03,4.5207,4.6148,4.5207,4.5635,732526,0
1988-06-06,4.6148,4.6148,4.4782,4.5635,632359,0
1988-06-07,4.5207,4.6662,4.5207,4.5207,1480967,0
1988-06-08,4.6148,4.7002,4.5635,4.6662,1411225,0
1988-06-09,4.7002,4.8028,4.6148,4.7516,1071875,0
1988-06-10,4.7002,4.8884,4.7002,4.7516,1216978,0
1988-06-13,4.8455,5.025,4.8028,4.8455,1419647,0
1988-06-14,4.9394,5.025,4.8884,4.9394,1076088,0
1988-06-15,4.8884,4.9822,4.8884,4.9822,1392502,0
1988-06-16,4.9822,4.9822,4.8028,4.8028,805080,0
1988-06-17,4.8455,4.8884,4.8028,4.8028,1924227,0
1988-06-20,4.8028,4.9394,4.8028,4.9394,1077964,0
1988-06-21,4.9394,4.9822,4.8455,4.9822,1572707,0
1988-06-22,4.9822,5.1616,4.9822,5.1189,1753384,0
1988-06-23,5.1189,5.3923,5.1189,5.324,2533651,0
1988-06-24,5.3411,5.4863,5.2985,5.3411,2215368,0
1988-06-27,5.3411,5.3923,5.1189,5.1616,2133454,0
1988-06-28,5.2043,5.3923,5.1189,5.3411,1598451,0
1988-06-29,5.3923,5.4351,5.2554,5.2985,1739343,0
1988-06-30,5.3411,5.3411,5.2043,5.3411,866861,0
1988-07-01,5.2985,5.3923,5.2985,5.3411,2053883,0
1988-07-05,5.3411,5.5288,5.2554,5.5121,1438373,0
1988-07-06,5.5288,5.6659,5.4351,5.4351,3003590,0
1988-07-07,5.4863,5.4863,5.3923,5.4351,2553307,0
1988-07-08,5.3923,5.4351,5.2985,5.4351,1274081,0
1988-07-11,5.4351,5.5801,5.4351,5.5801,923497,0
1988-07-12,5.5288,5.6231,5.4351,5.4863,1761341,0
1988-07-13,5.5288,5.5801,5.4863,5.5288,2126898,0
1988-07-14,5.4863,5.5801,5.4351,5.4863,1202466,0
1988-07-15,5.4351,5.5288,5.4351,5.4863,1297952,0
1988-07-18,5.4863,5.4863,5.3411,5.3411,916477,0
1988-07-19,5.3411,5.3923,5.1616,5.2725,1085451,0
1988-07-20,5.2985,5.3411,5.1616,5.2985,548105,0
1988-07-21,5.2554,5.2985,5.2043,5.2554,289733,0
1988-07-22,5.2043,5.2554,5.1616,5.2043,634700,0
1988-07-25,5.1616,5.2043,5.0676,5.2043,546238,0
1988-07-26,5.2043,5.2043,5.025,5.1616,679166,0
1988-07-27,5.1189,5.2043,4.8455,4.8884,1852613,0
1988-07-28,4.9394,4.9822,4.8455,4.9822,1852146,0
1988-07-29,4.9822,5.2043,4.9394,5.2043,1614366,0
1988-08-01,5.1616,5.2985,5.1616,5.2043,697420,0
1988-08-02,5.2043,5.2985,5.1189,5.2554,840186,0
1988-08-03,5.2043,5.2043,5.025,5.1616,1179998,0
1988-08-04,5.1616,5.2554,5.1189,5.1616,577600,0
1988-08-05,5.1616,5.1616,4.9822,5.025,656703,0
1988-08-08,5.025,5.0676,4.9822,4.9822,624872,0
1988-08-09,4.9822,5.025,4.8028,4.8884,1004473,0
1988-08-10,4.8884,4.8884,4.7516,4.8455,1196850,0
1988-08-11,4.8455,5.0676,4.8028,5.025,1838103,0
1988-08-12,4.9822,5.0676,4.9822,5.0676,770439,0
1988-08-15,5.0676,5.1189,4.9394,5.025,1080769,0
1988-08-16,5.1189,5.3411,5.1189,5.2985,2139540,0
1988-08-17,5.3411,5.4863,5.2985,5.4351,2927765,0
1988-08-18,5.5288,5.5801,5.3923,5.4351,2343149,0
1988-08-19,5.3923,5.4863,5.3923,5.4351,756867,0
1988-08-22,5.4863,5.4863,5.3411,5.3411,1015239,0
1988-08-23,5.4351,5.4863,5.3411,5.4351,1309185,0
1988-08-24,5.3923,5.5288,5.3923,5.4863,1230080,0
1988-08-25,5.4949,5.4949,5.3495,5.4011,1077490,0
1988-08-26,5.4011,5.4524,5.4011,5.418,1282036,0
1988-08-29,5.4524,5.5378,5.4011,5.4524,928176,0
1988-08-30,5.4949,5.4949,5.3495,5.3495,746570,0
1988-08-31,5.3495,5.4011,5.2215,5.2815,1111659,0
1988-09-01,5.3069,5.3069,5.0849,5.3069,1544156,0
1988-09-02,5.3495,5.4524,5.3069,5.4524,953455,0
1988-09-06,5.4524,5.5378,5.4011,5.4949,778398,0
1988-09-07,5.5378,5.5378,5.4524,5.5378,851882,0
1988-09-08,5.4949,5.7427,5.4524,5.6316,1875080,0
1988-09-09,5.5891,5.6745,5.4949,5.6316,970775,0
1988-09-12,5.5891,5.7684,5.5891,5.7255,920689,0
1988-09-13,5.6745,5.6745,5.5378,5.6316,1483777,0
1988-09-14,5.6745,5.7684,5.6316,5.7255,800397,0
1988-09-15,5.6745,5.7255,5.5891,5.5891,843926,0
1988-09-16,5.6316,5.6745,5.5632,5.6316,1313397,0
1988-09-19,5.5891,5.6316,5.4949,5.5378,1310591,0
1988-09-20,5.5891,5.6745,5.5378,5.6745,711465,0
1988-09-21,5.6745,5.8624,5.6745,5.8111,881370,0
1988-09-22,5.7684,5.8111,5.6745,5.8111,803204,0
1988-09-23,5.7255,5.7684,5.6745,5.7255,793842,0
1988-09-26,5.7255,5.7684,5.5378,5.5378,840186,0
1988-09-27,5.5378,5.5891,5.4524,5.4949,515810,0
1988-09-28,5.4949,5.4949,5.4524,5.4524,949711,0
1988-09-29,5.4949,5.5891,5.4011,5.5891,3627996,0
1988-09-30,5.5891,5.6745,5.5378,5.6316,1317614,0
1988-10-03,5.6316,5.6316,5.5378,5.5891,658572,0
1988-10-04,5.5891,5.7684,5.5891,5.7255,1028814,0
1988-10-05,5.6745,5.8111,5.6745,5.7255,1202001,0
1988-10-06,5.7255,5.8369,5.6316,5.8369,892607,0
1988-10-07,5.8111,6.1361,5.8111,6.1361,2590286,0
1988-10-10,6.1361,6.2299,5.9906,6.0588,1592837,0
1988-10-11,6.0847,6.1361,5.9477,6.0847,1059237,0
1988-10-12,6.0418,6.0418,5.8111,5.8111,881370,0
1988-10-13,5.8624,5.9477,5.8111,5.9223,874821,0
1988-10-14,5.9477,6.0418,5.9053,5.9477,870137,0
1988-10-17,5.9906,5.9906,5.7255,5.7684,2661901,0
1988-10-18,5.7684,5.8111,5.4011,5.5891,4151292,0
1988-10-19,5.6745,5.7255,5.5891,5.5891,1769299,0
1988-10-20,5.5891,5.8111,5.5891,5.7684,1099025,0
1988-10-21,5.7255,5.9053,5.6745,5.8624,1114937,0
1988-10-24,5.9053,5.9906,5.8111,5.9477,1195443,0
1988-10-25,5.8624,5.9053,5.6745,5.7684,869202,0
1988-10-26,5.7684,5.7684,5.5378,5.6745,716612,0
1988-10-27,5.6745,5.6745,5.4949,5.6316,1457563,0
1988-10-28,5.6745,5.7255,5.5378,5.5378,677764,0
1988-10-31,5.5891,5.5891,5.4949,5.5378,421261,0
1988-11-01,5.5378,5.5378,5.4011,5.4949,1633088,0
1988-11-02,5.4949,5.4949,5.3495,5.4524,852351,0
1988-11-03,5.4011,5.6316,5.4011,5.5891,798056,0
1988-11-04,5.4949,5.6316,5.4524,5.5378,576192,0
1988-11-07,5.4949,5.5378,5.4524,5.4524,505985,0
1988-11-08,5.4949,5.5891,5.4524,5.4949,511129,0
1988-11-09,5.5378,5.5378,5.3069,5.3069,1255360,0
1988-11-10,5.3495,5.3495,5.2215,5.2215,1415904,0
1988-11-11,4.9909,5.1702,4.8542,5.1017,7351942,0
1988-11-14,5.1275,5.2215,5.0336,5.1275,1884914,0
1988-11-15,5.1702,5.2646,5.1275,5.2646,2227537,0
1988-11-16,5.2646,5.2646,5.0336,5.0336,1833891,0
1988-11-17,5.1275,5.1275,4.9909,5.0849,1679895,0
1988-11-18,5.0336,5.1275,4.9909,5.0591,1208553,0
1988-11-21,4.9909,5.0849,4.8966,5.0849,1517477,0
1988-11-22,5.0336,5.1702,5.0336,5.1275,1203870,0
1988-11-23,5.2301,5.3154,5.0931,5.0931,1622791,0
1988-11-25,5.0931,5.0931,4.9481,4.9481,1225870,0
1988-11-28,4.9992,5.0931,4.9139,5.0931,1720150,0
1988-11-29,5.0931,5.4524,5.0505,5.4093,2363275,0
1988-11-30,5.5034,5.5548,5.3668,5.5207,1678025,0
1988-12-01,5.5034,5.6916,5.5034,5.5548,1536199,0
1988-12-02,5.5548,5.5548,5.3668,5.4524,1031151,0
1988-12-05,5.4524,5.5548,5.4093,5.4524,1119617,0
1988-12-06,5.5034,5.5548,5.3668,5.5548,2634286,0
1988-12-07,5.5548,5.5975,5.5034,5.5207,2059500,0
1988-12-08,5.5034,5.5975,5.4524,5.5548,1619984,0
1988-12-09,5.5548,5.5975,5.5034,5.5548,791973,0
1988-12-12,5.5034,5.6401,5.5034,5.5548,850013,0
1988-12-13,5.5034,5.5548,5.4524,5.5034,1436970,0
1988-12-14,5.5034,5.7343,5.5034,5.5548,890267,0
1988-12-15,5.5975,5.5975,5.3668,5.4524,817249,0
1988-12-16,5.5034,5.6401,5.4524,5.5975,2041245,0
1988-12-19,5.5548,5.6916,5.5548,5.6401,898691,0
1988-12-20,5.6916,5.7343,5.5548,5.5548,792909,0
1988-12-21,5.5548,5.6401,5.5207,5.5548,584151,0
1988-12-22,5.5975,5.6401,5.5548,5.5718,961409,0
1988-12-23,5.5975,5.5975,5.4524,5.5034,963752,0
1988-12-27,5.5548,5.5548,5.4524,5.5034,692738,0
1988-12-28,5.5034,5.5548,5.4093,5.5034,1557261,0
1988-12-29,5.5548,5.5975,5.5034,5.5975,472279,0
1988-12-30,5.5548,5.6401,5.5034,5.5548,534531,0
1989-01-03,5.5034,5.5548,5.4524,5.5034,962815,0
1989-01-04,5.5548,5.5975,5.5034,5.5548,744693,0
1989-01-05,5.5975,5.9135,5.5548,5.6916,2252345,0
1989-01-06,5.7343,5.828,5.6916,5.7343,817717,0
1989-01-09,5.6916,5.7343,5.5975,5.6659,989962,0
1989-01-10,5.6916,5.6916,5.5975,5.5975,603808,0
1989-01-11,5.6401,5.8711,5.5975,5.8711,1509052,0
1989-01-12,5.828,5.9564,5.777,5.777,906648,0
1989-01-13,5.7343,5.828,5.6916,5.828,851882,0
1989-01-16,5.828,5.8711,5.777,5.8025,452152,0
1989-01-17,5.777,5.8711,5.777,5.777,698826,0
1989-01-18,5.777,5.9135,5.777,5.8711,883243,0
1989-01-19,5.828,5.9135,5.777,5.828,895412,0
1989-01-20,5.777,5.828,5.7343,5.7596,430155,0
1989-01-23,5.828,5.828,5.7343,5.7343,332329,0
1989-01-24,5.7343,5.828,5.7343,5.8025,808822,0
1989-01-25,5.828,5.828,5.7343,5.828,918350,0
1989-01-26,5.777,5.9135,5.777,5.8711,788226,0
1989-01-27,5.8711,5.9135,5.777,5.828,1488456,0
1989-01-30,5.828,5.8711,5.777,5.8711,513468,0
1989-01-31,5.777,5.9564,5.777,5.9564,622999,0
1989-02-01,5.9135,6.0075,5.9135,6.0075,965625,0
1989-02-02,5.9564,6.1019,5.9564,6.0505,1472071,0
1989-02-03,6.0075,6.1019,5.9564,6.0075,660446,0
1989-02-06,6.0505,6.0505,5.9819,6.0505,794309,0
1989-02-07,6.0505,6.2896,6.0075,6.1957,1505774,0
1989-02-08,6.1957,6.2896,6.1442,6.1442,501301,0
1989-02-09,6.1957,6.2385,6.1019,6.1442,1036304,0
1989-02-10,6.1442,6.1442,6.0075,6.0075,664187,0
1989-02-13,6.0075,6.0075,5.8711,5.9135,1120085,0
1989-02-14,5.9135,6.0505,5.9135,6.0075,380069,0
1989-02-15,5.9564,6.1019,5.9564,6.1019,462449,0
1989-02-16,6.0505,6.1957,6.0505,6.1019,918818,0
1989-02-17,6.1442,6.1957,6.0505,6.1442,476491,0
1989-02-21,6.1019,6.1957,6.0505,6.1442,492406,0
1989-02-22,6.1442,6.1957,5.9135,5.9564,817717,0
1989-02-23,5.9307,5.9736,5.8794,5.9307,841119,0
1989-02-24,5.9736,6.0161,5.7427,5.7939,1347097,0
1989-02-27,5.8369,5.8369,5.7427,5.7939,648744,0
1989-02-28,5.7427,5.8369,5.6998,5.7939,734865,0
1989-03-01,5.7939,5.8369,5.7427,5.7427,1209956,0
1989-03-02,5.7427,5.9307,5.7427,5.8794,442322,0
1989-03-03,5.8369,5.9307,5.8369,5.8369,491470,0
1989-03-06,5.8369,5.9307,5.7939,5.9053,1046134,0
1989-03-07,5.8794,5.9307,5.7939,5.8794,895412,0
1989-03-08,5.8794,5.9307,5.8794,5.9307,416113,0
1989-03-09,5.8794,5.9307,5.8794,5.9307,596786,0
1989-03-10,5.8794,5.9307,5.7939,5.8794,502235,0
1989-03-13,5.8369,6.0161,5.8369,5.9736,952986,0
1989-03-14,6.0161,6.0161,5.8794,5.8794,716612,0
1989-03-15,5.9736,6.0161,5.9307,5.9736,1109322,0
1989-03-16,5.9307,6.1617,5.9307,6.0675,748441,0
1989-03-17,5.9307,5.9736,5.7939,5.8794,1361608,0
1989-03-20,5.7939,5.8369,5.6573,5.7939,929582,0
1989-03-21,5.7427,5.8794,5.7427,5.8369,658572,0
1989-03-22,5.8369,5.8794,5.6998,5.7939,751717,0
1989-03-23,5.7427,5.8369,5.6573,5.7427,1302634,0
1989-03-27,5.6998,5.8794,5.606,5.8794,1055024,0
1989-03-28,5.8369,6.0675,5.8369,6.0161,1157062,0
1989-03-29,6.0161,6.0847,5.9736,6.0675,568703,0
1989-03-30,6.0675,6.1617,6.0161,6.0675,680571,0
1989-03-31,6.119,6.204,6.0675,6.119,1020389,0
1989-04-03,6.119,6.1617,6.119,6.119,342626,0
1989-04-04,6.119,6.1617,6.0161,6.0675,437172,0
1989-04-05,6.0675,6.119,6.0161,6.0675,224207,0
1989-04-06,6.119,6.1617,6.0161,6.1617,507854,0
1989-04-07,6.119,6.204,6.119,6.204,1124298,0
1989-04-10,6.1617,6.1617,6.0675,6.119,344964,0
1989-04-11,6.119,6.204,6.119,6.1617,312664,0
1989-04-12,6.204,6.204,6.119,6.1617,241057,0
1989-04-13,6.119,6.204,6.0675,6.1869,764826,0
1989-04-14,6.1617,6.3837,6.1617,6.3837,1265186,0
1989-04-17,6.341,6.3837,6.2984,6.3153,771374,0
1989-04-18,6.341,6.435,6.2984,6.3837,1040980,0
1989-04-19,6.341,6.435,6.2984,6.341,1235700,0
1989-04-20,6.341,6.341,6.1617,6.2726,1166428,0
1989-04-21,6.2555,6.341,6.2555,6.2984,716612,0
1989-04-24,6.2984,6.341,6.204,6.2555,825204,0
1989-04-25,6.2555,6.2555,6.119,6.119,278033,0
1989-04-26,6.204,6.204,6.0161,6.1617,413773,0
1989-04-27,6.119,6.2555,6.119,6.204,522832,0
1989-04-28,6.1617,6.204,6.119,6.204,417514,0
1989-05-01,6.119,6.204,6.0675,6.1617,342159,0
1989-05-02,6.1617,6.1617,6.0847,6.119,327648,0
1989-05-03,6.119,6.1617,6.0675,6.0675,527043,0
1989-05-04,6.0675,6.2555,6.0675,6.1617,844863,0
1989-05-05,6.204,6.2555,6.1617,6.204,382411,0
1989-05-08,6.204,6.204,5.9736,6.0675,537340,0
1989-05-09,5.9736,6.1617,5.9307,6.0161,364158,0
1989-05-10,5.9736,6.204,5.9736,6.119,1190765,0
1989-05-11,6.1617,6.1617,5.9736,6.0161,1374717,0
1989-05-12,6.0161,6.1617,5.9736,6.1617,916945,0
1989-05-15,6.119,6.2555,6.119,6.204,715677,0
1989-05-16,6.1617,6.204,6.119,6.204,565424,0
1989-05-17,6.1617,6.2555,6.1617,6.2555,894010,0
1989-05-18,6.2555,6.2984,6.204,6.2555,877627,0
1989-05-19,6.2555,6.341,6.119,6.2555,2294937,0
1989-05-22,6.2984,6.341,6.204,6.2984,412370,0
1989-05-23,6.2555,6.2984,6.1617,6.204,496152,0
1989-05-24,6.1617,6.204,6.119,6.1617,615041,0
1989-05-25,6.1617,6.204,6.119,6.204,362284,0
1989-05-26,6.204,6.2984,6.1617,6.2984,521423,0
1989-05-30,6.341,6.341,6.2555,6.3153,783075,0
1989-05-31,6.341,6.341,6.2984,6.341,714272,0
1989-06-01,6.2984,6.341,6.204,6.2984,1084982,0
1989-06-02,6.2984,6.2984,6.1617,6.2555,3879816,0
1989-06-05,6.2555,6.2555,6.0675,6.119,1311993,0
1989-06-06,6.0675,6.1617,5.8794,5.9307,1459902,0
1989-06-07,5.9307,5.9736,5.8794,5.9736,2782196,0
1989-06-08,6.0161,6.341,5.9736,6.2984,4374094,0
1989-06-09,6.2984,6.435,6.2555,6.3667,2203195,0
1989-06-12,6.3837,6.3837,6.2984,6.341,637507,0
1989-06-13,6.341,6.3837,6.2555,6.3837,410494,0
1989-06-14,6.435,6.435,6.341,6.3837,565424,0
1989-06-15,6.3837,6.435,6.0675,6.1869,1120556,0
1989-06-16,6.119,6.204,6.0675,6.1617,1717342,0
1989-06-19,6.1617,6.2984,6.119,6.2555,697420,0
1989-06-20,6.2984,6.341,6.2555,6.341,480237,0
1989-06-21,6.2984,6.341,6.2555,6.2984,1087790,0
1989-06-22,6.2555,6.341,6.2555,6.341,535003,0
1989-06-23,6.2984,6.4777,6.2984,6.435,1144896,0
1989-06-26,6.4777,6.4777,6.341,6.341,732526,0
1989-06-27,6.3837,6.435,6.341,6.341,768570,0
1989-06-28,6.341,6.3837,6.1617,6.204,1530582,0
1989-06-29,6.204,6.204,5.9736,6.0675,1364886,0
1989-06-30,6.0161,6.0675,5.7427,5.7427,1616709,0
1989-07-03,5.7939,6.0161,5.7427,6.0161,897288,0
1989-07-05,6.0675,6.0847,5.9736,6.0161,1175786,0
1989-07-06,6.0161,6.0675,5.9736,6.0161,599593,0
1989-07-07,6.0161,6.119,5.9736,6.0161,2214898,0
1989-07-10,6.0675,6.0675,6.0161,6.0675,906648,0
1989-07-11,6.0161,6.204,6.0161,6.119,2178857,0
1989-07-12,6.119,6.435,6.119,6.4094,1278763,0
1989-07-13,6.3837,6.4777,6.341,6.435,1472540,0
1989-07-14,6.435,6.4777,6.2984,6.435,1734195,0
1989-07-17,6.3837,6.572,6.3837,6.4777,1305911,0
1989-07-18,6.4777,6.572,6.435,6.5203,1606409,0
1989-07-19,6.5203,6.572,6.4518,6.5203,609894,0
1989-07-20,6.4777,6.5203,6.3837,6.4094,698826,0
1989-07-21,6.3837,6.572,6.3837,6.4777,794309,0
1989-07-24,6.4777,6.4777,6.3837,6.435,313607,0
1989-07-25,6.435,6.6231,6.435,6.5203,1046134,0
1989-07-26,6.4777,6.6231,6.4777,6.6231,586489,0
1989-07-27,6.6231,6.6656,6.572,6.6656,1311993,0
1989-07-28,6.6231,6.6656,6.5203,6.572,946900,0
1989-07-31,6.6231,6.6231,6.5203,6.572,464793,0
1989-08-01,6.572,6.7599,6.572,6.6656,1986017,0
1989-08-02,6.6231,6.7168,6.572,6.7168,528449,0
1989-08-03,6.7168,6.7599,6.6656,6.7599,784014,0
1989-08-04,6.7599,6.8537,6.7168,6.8537,719419,0
1989-08-07,6.8537,7.1273,6.8024,7.0844,988560,0
1989-08-08,7.0844,7.4005,7.0844,7.264,3066782,0
1989-08-09,7.2212,7.3066,7.0844,7.1273,1538539,0
1989-08-10,6.9392,7.0844,6.8537,7.0332,4177506,0
1989-08-11,7.0844,7.264,7.0332,7.17,1748702,0
1989-08-14,7.17,7.264,7.0332,7.1273,1824060,0
1989-08-15,7.1273,7.17,7.0844,7.0844,1207617,0
1989-08-16,7.1273,7.264,7.1273,7.17,1261912,0
1989-08-17,7.17,7.264,7.17,7.17,453089,0
1989-08-18,7.17,7.264,7.17,7.264,239649,0
1989-08-21,7.2212,7.3066,7.17,7.17,839246,0
1989-08-22,7.17,7.264,7.17,7.264,687121,0
1989-08-23,7.2212,7.3066,7.17,7.2212,759206,0
1989-08-24,7.17,7.4005,7.17,7.4005,1473945,0
1989-08-25,7.4005,7.4005,7.264,7.3066,807886,0
1989-08-28,7.358,7.6742,7.264,7.6742,1890994,0
1989-08-29,7.7253,7.8109,7.4005,7.6742,1561008,0
1989-08-30,7.6315,7.7684,7.6315,7.6998,646403,0
1989-08-31,7.7253,7.7253,7.5882,7.6742,466663,0
1989-09-01,7.6315,7.7253,7.6315,7.6742,644064,0
1989-09-05,7.7253,7.7253,7.5374,7.5374,610828,0
1989-09-06,7.5374,7.5882,7.358,7.4433,768099,0
1989-09-07,7.4946,7.4946,7.264,7.264,854225,0
1989-09-08,7.358,7.358,7.1273,7.3066,951582,0
1989-09-11,7.264,7.358,7.264,7.358,326242,0
1989-09-12,7.3066,7.358,7.264,7.358,1453820,0
1989-09-13,7.3066,7.358,7.2212,7.2212,641722,0
1989-09-14,7.264,7.264,7.1273,7.17,774185,0
1989-09-15,7.2212,7.3066,7.17,7.2382,1761341,0
1989-09-18,7.264,7.3066,7.17,7.3066,425945,0
1989-09-19,7.264,7.3066,7.264,7.264,293949,0
1989-09-20,7.264,7.3066,7.1273,7.2212,448876,0
1989-09-21,7.2212,7.2212,7.0844,7.0844,545299,0
1989-09-22,7.0844,7.2212,7.0844,7.0844,1131787,0
1989-09-25,7.0844,7.1273,6.9392,6.9392,857502,0
1989-09-26,7.0332,7.17,6.9392,7.0844,1103238,0
1989-09-27,7.0332,7.0844,6.9904,7.0844,271012,0
1989-09-28,7.0332,7.3066,7.0332,7.3066,1729043,0
1989-09-29,7.264,7.358,7.2212,7.264,581341,0
1989-10-02,7.2212,7.5882,7.2212,7.5882,1072811,0
1989-10-03,7.5374,7.6315,7.4433,7.5374,546702,0
1989-10-04,7.4946,7.5882,7.4433,7.4946,1427139,0
1989-10-05,7.4433,7.4946,7.4005,7.4005,424538,0
1989-10-06,7.4433,7.5374,7.4005,7.4946,335605,0
1989-10-09,7.5374,7.6742,7.4433,7.6742,875756,0
1989-10-10,7.6742,7.7684,7.5882,7.7684,609426,0
1989-10-11,7.7253,7.7684,7.5882,7.6742,998855,0
1989-10-12,7.6315,7.6742,7.5882,7.6315,432493,0
1989-10-13,7.5882,7.6315,7.264,7.358,1131319,0
1989-10-16,7.17,7.358,7.0589,7.3066,2618840,0
1989-10-17,7.2212,7.4005,7.17,7.3752,1224465,0
1989-10-18,7.358,7.4005,7.2212,7.264,1256293,0
1989-10-19,7.3066,7.4946,7.3066,7.4433,978263,0
1989-10-20,7.358,7.4433,7.264,7.358,744693,0
1989-10-23,7.3066,7.4005,7.17,7.264,1266125,0
1989-10-24,7.264,7.264,6.9392,7.0844,2177450,0
1989-10-25,7.1273,7.17,7.0332,7.0332,1537135,0
1989-10-26,6.9904,7.0332,6.8965,6.8965,1344761,0
1989-10-27,6.8965,6.9392,6.7341,6.8537,2250471,0
1989-10-30,6.8537,6.8965,6.7599,6.8024,1043792,0
1989-10-31,6.8024,6.8965,6.7599,6.7599,1028814,0
1989-11-01,6.8024,6.8024,6.6656,6.7168,1988820,0
1989-11-02,6.7168,6.8024,6.572,6.7599,1703301,0
1989-11-03,6.7168,6.8024,6.6656,6.7341,905711,0
1989-11-06,6.7168,6.7599,6.6656,6.6656,1282971,0
1989-11-07,6.6656,6.7599,6.572,6.7599,779334,0
1989-11-08,6.7599,6.8024,6.6231,6.6656,1267995,0
1989-11-09,6.7599,6.9904,6.7168,6.8965,1439310,0
1989-11-10,6.9392,7.0332,6.8965,6.8965,1012429,0
1989-11-13,6.9392,6.965,6.7599,6.7599,1271739,0
1989-11-14,6.6656,6.7599,6.4777,6.572,3853133,0
1989-11-15,6.5203,6.572,6.341,6.5203,2411486,0
1989-11-16,6.5203,6.6231,6.4777,6.5549,1494542,0
1989-11-17,6.4777,6.7168,6.4777,6.6231,815841,0
1989-11-20,6.6656,6.7168,6.572,6.6656,2283703,0
1989-11-21,6.6231,6.6656,6.5549,6.5973,1217443,0
1989-11-22,6.572,6.6231,6.5203,6.5203,1375183,0
1989-11-24,6.572,6.6656,6.572,6.6656,585552,0
1989-11-27,6.6314,6.7681,6.5889,6.6828,2269193,0
1989-11-28,6.7256,6.7681,6.6828,6.7256,772310,0
1989-11-29,6.7681,6.811,6.6828,6.7427,1269868,0
1989-11-30,6.7256,6.9132,6.7256,6.8621,803204,0
1989-12-01,6.9132,7.0418,6.811,6.811,1519352,0
1989-12-04,6.8621,6.8621,6.7681,6.811,409561,0
1989-12-05,6.7681,6.8621,6.5889,6.5889,1496413,0
1989-12-06,6.5889,6.6828,6.4435,6.4435,1573645,0
1989-12-07,6.4007,6.4435,6.264,6.3068,2695135,0
1989-12-08,6.4007,6.4435,6.264,6.3496,1928442,0
1989-12-11,6.3496,6.5376,6.3068,6.4949,1071875,0
1989-12-12,6.4435,6.4949,6.3068,6.4007,1160809,0
1989-12-13,6.4007,6.5376,6.3496,6.4007,1260038,0
1989-12-14,6.4007,6.4007,6.1701,6.3068,1732789,0
1989-12-15,6.4435,6.4435,6.264,6.3496,1945760,0
1989-12-18,6.3496,6.4007,6.1272,6.1701,2090389,0
1989-12-19,6.1701,6.3068,6.1272,6.264,1217913,0
1989-12-20,6.264,6.4435,6.264,6.3496,1213700,0
1989-12-21,6.4435,6.5376,6.4007,6.4435,1403736,0
1989-12-22,6.4435,6.5889,6.3496,6.4949,1389222,0
1989-12-26,6.5889,6.6314,6.4949,6.5376,607085,0
1989-12-27,6.5889,6.6828,6.5376,6.6314,842522,0
1989-12-28,6.6314,6.7256,6.5632,6.7256,938009,0
1989-12-29,6.6828,6.9479,6.6828,6.8621,866861,0
1990-01-02,6.8621,6.9991,6.7256,6.9991,1301229,0
1990-01-03,6.9479,7.2297,6.9479,7.1442,1219786,0
1990-01-04,7.1442,7.1442,7.0418,7.1442,922093,0
1990-01-05,7.0931,7.2297,7.0418,7.1442,992306,0
1990-01-08,7.1442,7.1442,6.9304,6.9991,1167828,0
1990-01-09,6.9132,6.9479,6.6314,6.6314,1290464,0
1990-01-10,6.6314,6.6314,6.4435,6.4949,1621390,0
1990-01-11,6.5376,6.6314,6.4949,6.4949,678229,0
1990-01-12,6.4007,6.4435,6.3068,6.4007,1127579,0
1990-01-15,6.4007,6.4949,6.3496,6.4007,955797,0
1990-01-16,6.4007,6.6828,6.3496,6.5889,1325570,0
1990-01-17,6.6314,6.6314,6.4435,6.4949,977327,0
1990-01-18,6.4007,6.4949,6.3496,6.4949,649676,0
1990-01-19,6.4949,6.5376,6.4435,6.4435,381474,0
1990-01-22,6.4949,6.4949,6.3068,6.3496,723166,0
1990-01-23,6.3496,6.4949,6.3068,6.4007,601469,0
1990-01-24,6.3068,6.4007,6.2214,6.4007,867796,0
1990-01-25,6.3496,6.4435,6.264,6.3068,554658,0
1990-01-26,6.264,6.3068,6.1272,6.1701,686188,0
1990-01-29,6.2214,6.264,6.0334,6.1019,828479,0
1990-01-30,6.0847,6.0847,5.9395,6.0161,1593772,0
1990-01-31,6.0334,6.2214,6.0334,6.1701,832694,0
1990-02-01,6.1701,6.3496,6.1701,6.3068,806482,0
1990-02-02,6.3068,6.4435,6.264,6.3068,613168,0
1990-02-05,6.3068,6.4007,6.264,6.3496,453089,0
1990-02-06,6.4007,6.4007,6.2214,6.2214,675888,0
1990-02-07,6.2214,6.3496,6.0334,6.3324,1266125,0
1990-02-08,6.3496,6.4949,6.3068,6.375,2187749,0
1990-02-09,6.3496,6.4435,6.3496,6.4264,3065845,0
1990-02-12,6.3496,6.4435,6.3068,6.3068,620191,0
1990-02-13,6.4007,6.4007,6.264,6.4007,701165,0
1990-02-14,6.4007,6.4435,6.0847,6.264,1683174,0
1990-02-15,6.2214,6.264,5.9395,6.0334,5860678,0
1990-02-16,5.7087,5.7087,5.384,5.4351,15873118,0
1990-02-20,5.2043,5.2475,4.9223,5.1104,9241532,0
1990-02-21,5.0676,5.2985,4.9223,5.2475,4486434,0
1990-02-22,5.3411,5.4863,5.2475,5.384,2688111,0
1990-02-23,5.384,5.384,5.0676,5.1616,5083218,0
1990-02-26,5.2043,5.384,5.1616,5.384,2749430,0
1990-02-27,5.3495,5.4524,5.1275,5.1702,3391622,0
1990-02-28,5.1702,5.2646,5.0336,5.1275,3122482,0
1990-03-01,5.0336,5.1702,4.8884,5.1275,3536255,0
1990-03-02,5.0849,5.3495,5.0849,5.3495,2746156,0
1990-03-05,5.3495,5.3495,5.2215,5.2215,2374977,0
1990-03-06,5.2646,5.2646,5.1275,5.2215,1960736,0
1990-03-07,5.2215,5.2646,4.9822,5.1275,4961993,0
1990-03-08,5.1275,5.2646,5.0336,5.2384,4939054,0
1990-03-09,5.2646,5.5891,5.2215,5.5462,4152232,0
1990-03-12,5.5462,5.5462,5.3495,5.4524,1780998,0
1990-03-13,5.4949,5.4949,5.3495,5.4011,1035831,0
1990-03-14,5.4524,5.5891,5.4011,5.4011,1637772,0
1990-03-15,5.5891,5.5891,5.4524,5.5207,2184005,0
1990-03-16,5.6316,5.6745,5.4949,5.6316,1446799,0
1990-03-19,5.6316,5.6316,5.4524,5.5891,1414500,0
1990-03-20,5.5891,5.6745,5.4524,5.5462,1898487,0
1990-03-21,5.4949,5.6745,5.4524,5.4949,1142086,0
1990-03-22,5.5462,5.5462,5.3495,5.4011,2017374,0
1990-03-23,5.4524,5.5462,5.4011,5.4949,1028345,0
1990-03-26,5.5462,5.6745,5.5462,5.6316,1338675,0
1990-03-27,5.5891,5.7255,5.4949,5.6745,1567091,0
1990-03-28,5.7255,6.0075,5.6316,5.8624,1971970,0
1990-03-29,5.8624,5.9135,5.7255,5.7684,1079363,0
1990-03-30,5.8111,5.8624,5.6745,5.8111,798056,0
1990-04-02,5.7255,6.0075,5.7255,6.0075,701165,0
1990-04-03,6.0075,6.1361,6.0075,6.0929,1658368,0
1990-04-04,6.0505,6.1361,5.8111,5.9135,1557261,0
1990-04-05,5.9135,6.0075,5.7684,5.8111,2333317,0
1990-04-06,5.8624,5.8624,5.7255,5.7939,734865,0
1990-04-09,5.8111,5.8111,5.5462,5.6316,1906907,0
1990-04-10,5.6316,5.6316,5.4949,5.6145,1509988,0
1990-04-11,5.5891,5.8111,5.5891,5.7684,1214168,0
1990-04-12,5.7684,5.8624,5.7684,5.8111,1141619,0
1990-04-16,5.8624,5.9135,5.7684,5.8111,515810,0
1990-04-17,5.7684,5.8111,5.6745,5.7684,1062514,0
1990-04-18,5.7684,5.8111,5.4524,5.4949,3299878,0
1990-04-19,5.4949,5.6316,5.4011,5.5891,1894740,0
1990-04-20,5.5462,5.5891,5.2646,5.3495,5967395,0
1990-04-23,5.4011,5.4524,5.2215,5.4011,1800660,0
1990-04-24,5.4011,5.4949,5.2646,5.3327,2577646,0
1990-04-25,5.3495,5.4524,5.3069,5.4267,1597984,0
1990-04-26,5.4524,5.4524,5.1275,5.3069,3703353,0
1990-04-27,5.3069,5.3069,5.1275,5.2215,2796707,0
1990-04-30,5.1702,5.3069,5.0336,5.2646,1965417,0
1990-05-01,5.3069,5.3069,4.9822,5.1275,3312519,0
1990-05-02,5.1702,5.1702,4.9394,5.0849,2781260,0
1990-05-03,5.1275,5.1702,4.9822,5.0849,1600794,0
1990-05-04,5.0849,5.1702,4.9394,5.1275,3045719,0
1990-05-07,5.2215,5.4949,5.1702,5.375,3376640,0
1990-05-08,5.3495,5.3495,5.1275,5.2215,3617225,0
1990-05-09,5.1702,5.2215,5.0336,5.1702,2265448,0
1990-05-10,5.1702,5.2646,5.0336,5.1275,2166221,0
1990-05-11,4.8455,5.2215,4.7772,5.153,6948000,0
1990-05-14,5.2215,5.4949,5.2215,5.4524,3243713,0
1990-05-15,5.4524,5.6316,5.4011,5.4949,2801386,0
1990-05-16,5.4949,5.5891,5.4267,5.5462,1299822,0
1990-05-17,5.4949,5.8111,5.4949,5.7684,3387406,0
1990-05-18,5.7684,6.0075,5.6745,5.8624,5041094,0
1990-05-21,5.9135,5.9135,5.7684,5.9135,3221710,0
1990-05-22,5.8624,6.0075,5.7684,5.7684,2973165,0
1990-05-23,5.7684,5.8624,5.6745,5.8624,1340545,0
1990-05-24,5.7684,5.8624,5.6316,5.7255,1937332,0
1990-05-25,5.6316,5.7684,5.5462,5.6745,2331444,0
1990-05-29,5.6745,6.0247,5.6745,6.0075,2162005,0
1990-05-30,6.0075,6.1361,5.9564,6.0929,2481697,0
1990-05-31,6.0075,6.2812,6.0075,6.2299,3254944,0
1990-06-01,6.2299,6.5118,6.2299,6.4177,5132837,0
1990-06-04,6.4177,6.5973,6.3238,6.5289,2885639,0
1990-06-05,6.5549,6.6486,6.4691,6.5118,3602719,0
1990-06-06,6.5118,6.5118,6.2812,6.4177,2247196,0
1990-06-07,6.4691,6.5118,6.4177,6.4691,2010821,0
1990-06-08,6.4177,6.4691,6.2812,6.3238,3854536,0
1990-06-11,6.2812,6.4691,6.2299,6.4691,1829679,0
1990-06-12,6.4691,6.5549,6.4177,6.4691,1471603,0
1990-06-13,6.4691,6.5118,6.4177,6.5118,1676621,0
1990-06-14,6.4177,6.5118,6.4177,6.4691,1478628,0
1990-06-15,6.4691,6.5118,6.4177,6.4691,1214168,0
1990-06-18,6.4691,6.5118,6.3238,6.3238,1615769,0
1990-06-19,6.3238,6.4177,6.3238,6.3238,1896144,0
1990-06-20,6.375,6.6914,6.375,6.6231,3523615,0
1990-06-21,6.6486,6.7853,6.5118,6.7427,3709906,0
1990-06-22,6.7427,6.8367,6.4691,6.4861,2769089,0
1990-06-25,6.4691,6.5549,6.4177,6.4691,3625654,0
1990-06-26,6.5118,6.5973,6.2812,6.4177,2224726,0
1990-06-27,6.375,6.5549,6.375,6.4691,1206212,0
1990-06-28,6.4691,6.5549,6.375,6.4177,938945,0
1990-06-29,6.375,6.4177,6.2812,6.3238,1391099,0
1990-07-02,6.2812,6.375,6.2299,6.2812,1125234,0
1990-07-03,6.2812,6.4177,6.2812,6.375,840186,0
1990-07-05,6.375,6.5118,6.375,6.4177,1279229,0
1990-07-06,6.375,6.5549,6.375,6.5549,1983673,0
1990-07-09,6.5118,6.7427,6.5118,6.7168,1393907,0
1990-07-10,6.6914,6.7853,6.5549,6.5973,1271739,0
1990-07-11,6.5973,6.8367,6.5973,6.7853,1818446,0
1990-07-12,6.8367,6.9304,6.6914,6.7853,1661172,0
1990-07-13,6.7853,6.9304,6.7853,6.7853,3040104,0
1990-07-16,6.7853,7.0674,6.7853,6.8794,2784068,0
1990-07-17,6.8794,6.9304,6.6486,6.6486,1911121,0
1990-07-18,6.6914,6.6914,6.5118,6.5549,1725766,0
1990-07-19,6.5549,6.6914,6.5118,6.6486,918350,0
1990-07-20,6.6486,6.8367,6.5973,6.6486,1383140,0
1990-07-23,6.5118,6.5549,6.0075,6.2299,3912582,0
1990-07-24,6.2812,6.375,5.9135,6.0505,3959857,0
1990-07-25,6.0075,6.1869,5.9564,6.0505,2187284,0
1990-07-26,6.0075,6.0929,5.7684,5.8111,3945814,0
1990-07-27,5.7684,5.8111,5.4949,5.5462,4670383,0
1990-07-30,5.5462,5.5462,5.3495,5.4267,4641828,0
1990-07-31,5.4524,5.4949,5.3495,5.3495,3626121,0
1990-08-01,5.3495,5.5462,5.3495,5.4949,2911383,0
1990-08-02,5.4011,5.6316,5.3495,5.4949,1283441,0
1990-08-03,5.4524,5.4949,5.2215,5.4267,4007131,0
1990-08-06,5.3069,5.4524,5.0336,5.1275,3994960,0
1990-08-07,5.2646,5.3069,4.8028,4.9822,5754427,0
1990-08-08,5.0336,5.0849,4.7602,4.7772,5047646,0
1990-08-09,4.8028,5.0591,4.7602,5.008,4160656,0
1990-08-10,5.0849,5.2215,4.9822,5.008,4491114,0
1990-08-13,4.8884,5.0849,4.8199,5.0849,2450334,0
1990-08-14,5.0336,5.0849,4.8455,4.9394,2519609,0
1990-08-15,4.9394,5.0336,4.8884,5.008,1018516,0
1990-08-16,4.8884,4.9822,4.8028,4.8199,1513264,0
1990-08-17,4.7602,4.8028,4.5207,4.7087,5300403,0
1990-08-20,4.7087,4.7602,4.6233,4.6662,1718278,0
1990-08-21,4.6233,4.6233,4.2985,4.3842,6169604,0
1990-08-22,4.4782,4.5207,4.3415,4.4268,2247196,0
1990-08-23,4.2985,4.3668,4.1618,4.2473,3417363,0
1990-08-24,4.2985,4.3842,4.2473,4.2985,4706892,0
1990-08-27,4.3498,4.5889,4.3498,4.4952,2966149,0
1990-08-28,4.5378,4.5378,4.3498,4.3498,2404933,0
1990-08-29,4.4013,4.4013,4.1274,4.2133,3637355,0
1990-08-30,4.2644,4.3073,4.1701,4.2386,1700490,0
1990-08-31,4.2644,4.3073,4.1274,4.2644,2051539,0
1990-09-04,4.2644,4.3073,4.2133,4.2644,1448201,0
1990-09-05,4.3498,4.4952,4.1274,4.1701,3588676,0
1990-09-06,4.1274,4.1274,3.9394,4.025,3641568,0
1990-09-07,4.025,4.3073,3.9823,4.2815,3116397,0
1990-09-10,4.3073,4.4523,4.3073,4.3326,2136262,0
1990-09-11,4.3498,4.3498,4.1446,4.3073,1930313,0
1990-09-12,4.3073,4.4013,4.2133,4.3498,1176723,0
1990-09-13,4.4013,4.4013,4.1701,4.2644,1207146,0
1990-09-14,4.2133,4.2644,4.1274,4.2133,1027876,0
1990-09-17,4.1701,4.2133,4.0765,4.1701,620191,0
1990-09-18,4.1274,4.3073,4.025,4.2386,2852874,0
1990-09-19,4.2644,4.3073,3.9823,3.9823,3861091,0
1990-09-20,3.8885,3.9139,3.7006,3.8028,6197688,0
1990-09-21,3.7515,3.8885,3.7515,3.8457,4249122,0
1990-09-24,3.8457,3.8885,3.6577,3.8028,3317197,0
1990-09-25,3.8028,3.9823,3.7515,3.9394,2473270,0
1990-09-26,3.9394,3.9823,3.7515,3.8457,2748494,0
1990-09-27,3.9823,4.025,3.7345,3.8885,2389954,0
1990-09-28,3.7515,3.8028,3.6149,3.8028,4781313,0
1990-10-01,3.8028,4.1701,3.8028,3.9823,2586541,0
1990-10-02,4.1274,4.1274,3.9394,3.9394,1939207,0
1990-10-03,3.9394,3.9394,3.7345,3.8028,1381735,0
1990-10-04,3.8028,3.8457,3.7006,3.8457,1174850,0
1990-10-05,3.7006,3.9394,3.6577,3.8885,1700958,0
1990-10-08,3.8885,3.9823,3.8457,3.8711,810224,0
1990-10-09,3.8885,3.8885,3.6149,3.632,2998910,0
1990-10-10,3.6577,3.8457,3.5637,3.7006,2887512,0
1990-10-11,3.6149,3.6577,3.4012,3.5208,3780585,0
1990-10-12,3.6149,3.8457,3.5637,3.7772,2386212,0
1990-10-15,3.8028,3.9394,3.7006,3.9394,1131319,0
1990-10-16,3.8457,3.8885,3.7515,3.7515,1192171,0
1990-10-17,3.7515,3.8028,3.6149,3.6577,2516331,0
1990-10-18,3.6577,3.9823,3.6149,3.9823,2491993,0
1990-10-19,3.9823,4.1274,3.8885,3.9823,1585816,0
1990-10-22,3.9823,4.1701,3.8457,4.0765,2334722,0
1990-10-23,4.0765,4.3498,3.9823,4.1701,3219841,0
1990-10-24,4.1274,4.1701,3.9394,3.9823,880436,0
1990-10-25,4.025,4.0591,3.8457,3.9823,1224465,0
1990-10-26,3.9823,3.9823,3.8457,3.8711,1524966,0
1990-10-29,3.8885,3.8885,3.6577,3.7345,2780320,0
1990-10-30,3.7006,3.7515,3.4524,3.5637,5339719,0
1990-10-31,3.6577,3.6577,3.2901,3.333,3190353,0
1990-11-01,3.333,3.384,3.196,3.2901,4133039,0
1990-11-02,3.2901,3.6149,3.2388,3.6149,2704964,0
1990-11-05,3.6149,3.8028,3.5637,3.7515,2508377,0
1990-11-06,3.7515,3.8885,3.7006,3.7515,2184005,0
1990-11-07,3.7515,3.7515,3.5637,3.6149,2690923,0
1990-11-08,3.6577,3.7772,3.5637,3.6149,1455690,0
1990-11-09,3.6577,4.025,3.4781,4.025,3545616,0
1990-11-12,4.025,4.2133,3.8457,4.1701,4263628,0
1990-11-13,4.1701,4.3073,4.1274,4.2133,3822709,0
1990-11-14,4.2644,4.2644,4.1701,4.1701,4587065,0
1990-11-15,4.1701,4.2133,4.025,4.0765,2359531,0
1990-11-16,4.0765,4.0765,3.9394,3.9823,2334722,0
1990-11-19,4.0765,4.0765,3.9394,4.025,1541812,0
1990-11-20,3.9823,4.1274,3.9823,4.0765,2955849,0
1990-11-21,4.025,4.3073,4.025,4.2644,2928702,0
1990-11-23,4.3073,4.3498,4.2133,4.3073,627210,0
1990-11-26,4.3498,4.3498,4.2133,4.3498,2398850,0
1990-11-27,4.3073,4.6318,4.3073,4.5889,2769089,0
1990-11-28,4.5378,4.6318,4.4013,4.4523,1841380,0
1990-11-29,4.4013,4.4013,4.2644,4.3498,1223531,0
1990-11-30,4.3498,4.4013,4.1701,4.3498,3078950,0
1990-12-03,4.3498,4.4013,4.2133,4.2386,2624457,0
1990-12-04,4.2133,4.2644,4.0765,4.1701,2074475,0
1990-12-05,4.2133,4.4013,4.1274,4.4013,3128097,0
1990-12-06,4.4183,4.5889,4.3498,4.4013,4427923,0
1990-12-07,4.3498,4.4013,4.1274,4.2644,3120141,0
1990-12-10,4.3073,4.3073,4.0765,4.1701,1900355,0
1990-12-11,4.1274,4.1701,3.9394,3.9823,2666588,0
1990-12-12,3.9823,4.1701,3.9394,4.1274,1319484,0
1990-12-13,4.1701,4.1701,4.025,4.1274,1995377,0
1990-12-14,4.1701,4.2133,4.1274,4.1701,1176723,0
1990-12-17,4.1274,4.1701,4.0765,4.1446,943157,0
1990-12-18,4.1274,4.2644,4.0765,4.2133,1502965,0
1990-12-19,4.2644,4.4013,4.2133,4.4013,2066988,0
1990-12-20,4.3073,4.3498,4.2644,4.3326,1546496,0
1990-12-21,4.4013,4.4523,4.1274,4.3498,2798110,0
1990-12-24,4.4013,4.5207,4.3073,4.4013,1215103,0
1990-12-26,4.4013,4.4952,4.2644,4.2644,1407482,0
1990-12-27,4.2644,4.2644,4.0765,4.1274,2824321,0
1990-12-28,4.1274,4.2644,4.0765,4.2644,1659300,0
1990-12-31,4.2133,4.2644,4.0765,4.1274,1807677,0
1991-01-02,4.1274,4.3073,4.0765,4.2133,1928442,0
1991-01-03,4.2133,4.3498,4.1701,4.2644,1744957,0
1991-01-04,4.1274,4.3073,4.1274,4.2644,1050813,0
1991-01-07,4.1701,4.2644,4.1274,4.1961,1975248,0
1991-01-08,4.1701,4.2644,4.1701,4.2133,1252081,0
1991-01-09,4.2644,4.4013,4.1701,4.2644,2445656,0
1991-01-10,4.2644,4.5889,4.2644,4.5207,1636834,0
1991-01-11,4.4952,4.6573,4.4523,4.5889,1977120,0
1991-01-14,4.4013,4.4952,4.3498,4.4013,2965683,0
1991-01-15,4.4013,4.4952,4.3498,4.4523,1282036,0
1991-01-16,4.4952,4.7685,4.4523,4.6744,2645989,0
1991-01-17,4.8623,5.008,4.6744,4.7259,4203718,0
1991-01-18,4.6744,4.8623,4.6318,4.8623,3563403,0
1991-01-21,4.7259,4.9562,4.7259,4.9139,1222594,0
1991-01-22,4.9139,5.0505,4.8623,4.8623,2103031,0
1991-01-23,4.8114,5.0505,4.8114,5.025,1584410,0
1991-01-24,5.008,5.3327,5.008,5.136,2565013,0
1991-01-25,5.0931,5.136,5.0505,5.0931,987156,0
1991-01-28,5.0505,5.136,4.7259,4.7685,786353,0
1991-01-29,4.6744,4.9562,4.5889,4.9139,3001252,0
1991-01-30,4.9139,5.2815,4.9139,5.1871,2421785,0
1991-01-31,5.1871,5.1871,5.0505,5.0931,1108852,0
1991-02-01,5.136,5.1871,4.9562,4.9562,1739806,0
1991-02-04,4.9562,5.0505,4.8623,4.9139,1168299,0
1991-02-05,4.9562,5.2301,4.9139,5.136,2212087,0
1991-02-06,5.136,5.606,5.136,5.4608,3875136,0
1991-02-07,5.4608,5.606,5.3327,5.3495,3998707,0
1991-02-08,5.3327,5.6998,5.3327,5.606,2632413,0
1991-02-11,5.6573,6.2984,5.6573,6.119,6644690,0
1991-02-12,6.119,6.2555,5.7939,5.8369,5074793,0
1991-02-13,5.8369,5.8794,5.6998,5.8369,2619306,0
1991-02-14,5.8794,5.9736,5.6573,5.7427,2462975,0
1991-02-15,5.7939,6.0161,5.606,5.9307,3995895,0
1991-02-19,5.9307,6.1617,5.9307,6.0161,1802064,0
1991-02-20,5.9736,5.9736,5.6998,5.7427,1227740,0
1991-02-21,5.6998,5.7939,5.6998,5.6998,1162214,0
1991-02-22,5.7427,5.9736,5.6998,5.7427,1867125,0
1991-02-25,6.119,6.341,6.0675,6.204,3409876,0
1991-02-26,6.119,6.2555,6.0161,6.1869,2486843,0
1991-02-27,6.204,6.341,6.1617,6.2984,2924955,0
1991-02-28,6.2555,6.4435,6.2555,6.3923,1948098,0
1991-03-01,6.341,6.7681,6.2984,6.6914,4133976,0
1991-03-04,6.6231,6.7168,6.5289,6.6231,1711257,0
1991-03-05,6.5805,6.6231,6.5805,6.5805,1458499,0
1991-03-06,6.6231,6.6656,6.4861,6.5289,2117071,0
1991-03-07,6.4861,6.6231,6.3923,6.4435,2033755,0
1991-03-08,6.4435,6.4861,6.2555,6.2984,1702834,0
1991-03-11,6.2555,6.2984,6.0161,6.0161,1526840,0
1991-03-12,6.0161,6.2984,5.9307,6.2555,1437906,0
1991-03-13,6.2555,6.5289,6.2555,6.4861,935667,0
1991-03-14,6.5289,6.6656,6.341,6.3923,2612754,0
1991-03-15,6.3923,6.4861,6.341,6.4861,1571775,0
1991-03-18,6.4435,6.6231,6.4435,6.4861,809758,0
1991-03-19,6.3923,6.4435,6.2984,6.375,776526,0
1991-03-20,6.341,6.3923,6.1617,6.3923,772781,0
1991-03-21,6.3923,6.4435,6.2555,6.2555,710528,0
1991-03-22,6.204,6.2984,6.1617,6.204,338879,0
1991-03-25,6.204,6.4861,6.204,6.3923,1206212,0
1991-03-26,6.4435,6.7168,6.3923,6.6486,1638706,0
1991-03-27,6.6656,6.7168,6.4861,6.5973,1904570,0
1991-03-28,6.6231,6.6231,6.5289,6.5805,900094,0
1991-04-01,6.5289,6.6231,6.341,6.341,906180,0
1991-04-02,6.341,6.6914,6.341,6.6231,1226808,0
1991-04-03,6.6656,6.7168,6.6231,6.6656,1695810,0
1991-04-04,6.6231,6.811,6.6231,6.7168,6100329,0
1991-04-05,6.6656,6.7681,6.5805,6.6486,2132982,0
1991-04-08,6.6231,6.7853,6.5805,6.7681,1225402,0
1991-04-09,6.811,7.1357,6.7681,6.9991,3482895,0
1991-04-10,6.9479,7.4095,6.8537,7.2724,4128828,0
1991-04-11,7.2297,7.5032,7.2297,7.3664,3548891,0
1991-04-12,7.3664,7.4519,7.1784,7.2297,1921420,0
1991-04-15,7.1784,7.3151,7.1357,7.2297,2336126,0
1991-04-16,7.1784,7.4095,7.1784,7.4095,2283236,0
1991-04-17,7.4095,7.6912,7.3664,7.4519,2311788,0
1991-04-18,7.4095,7.4519,7.1784,7.1784,1951378,0
1991-04-19,7.1357,7.1784,6.811,6.811,1766956,0
1991-04-22,6.811,7.0418,6.7681,6.9479,1282036,0
1991-04-23,6.9991,7.1357,6.9479,7.0844,754526,0
1991-04-24,7.0844,7.1357,6.9991,7.0844,435767,0
1991-04-25,7.0418,7.1357,6.9991,7.0418,1205743,0
1991-04-26,7.0418,7.0844,6.9479,7.0418,2036097,0
1991-04-29,7.0418,7.0844,6.811,6.811,1170638,0
1991-04-30,6.811,7.0418,6.5805,7.0418,2694200,0
1991-05-01,7.0418,7.2724,6.9479,7.2297,1112596,0
1991-05-02,7.1784,7.3151,7.0418,7.0674,894944,0
1991-05-03,6.9479,7.2297,6.9304,7.2297,1675681,0
1991-05-06,7.1784,7.2297,6.9991,7.0418,1548367,0
1991-05-07,7.1357,7.2724,7.1357,7.1784,2662370,0
1991-05-08,7.2297,7.6482,7.1784,7.5544,4081550,0
1991-05-09,7.5973,7.8281,7.4862,7.7852,3598974,0
1991-05-10,7.7852,7.9645,7.6482,7.6482,3202991,0
1991-05-13,7.8707,8.2893,7.8535,8.1525,7136629,0
1991-05-14,8.1525,8.1525,7.7341,7.7341,3663099,0
1991-05-15,7.6912,7.8707,7.6482,7.8281,3821304,0
1991-05-16,7.9219,8.2039,7.8281,8.1356,3237623,0
1991-05-17,8.0585,8.3406,8.0158,8.2039,2651604,0
1991-05-20,8.2039,8.2466,7.8707,8.0158,3207202,0
1991-05-21,8.0585,8.2039,7.9645,8.2039,1568027,0
1991-05-22,8.2039,8.2724,8.0585,8.1012,1932651,0
1991-05-23,8.1012,8.2039,8.0585,8.1356,1213234,0
1991-05-24,8.1012,8.2039,8.1012,8.1525,1082641,0
1991-05-28,8.1525,8.2893,8.1012,8.2893,1011028,0
1991-05-29,8.2466,8.3406,8.1525,8.2893,2897810,0
1991-05-30,8.2466,8.4775,8.1012,8.3406,2100688,0
1991-05-31,8.2893,8.5715,8.2039,8.5715,1390631,0
1991-06-03,8.5201,8.7086,8.4348,8.5201,1408416,0
1991-06-04,8.5715,8.614,8.4775,8.4775,3376640,0
1991-06-05,8.4775,8.5201,8.4348,8.4517,1567091,0
1991-06-06,8.4348,8.75,8.4348,8.75,1442119,0
1991-06-07,8.614,8.7086,8.4348,8.4775,3100012,0
1991-06-10,8.5715,8.5715,8.2893,8.3406,3054140,0
1991-06-11,8.3406,8.4517,8.2466,8.2466,2882363,0
1991-06-12,8.1525,8.2466,8.0158,8.1012,3862964,0
1991-06-13,8.1012,8.2039,8.1012,8.2039,1395310,0
1991-06-14,8.2466,8.3406,8.2039,8.3406,1064853,0
1991-06-17,8.2893,8.3832,8.2466,8.2466,451215,0
1991-06-18,8.2466,8.3832,8.2039,8.2039,1276421,0
1991-06-19,8.2039,8.2466,8.0158,8.0158,1588155,0
1991-06-20,7.9645,8.0585,7.8281,7.8707,2169964,0
1991-06-21,7.8707,7.9219,7.5973,7.6482,1684108,0
1991-06-24,7.5544,7.5544,7.1357,7.1357,2125030,0
1991-06-25,7.2297,7.3151,7.0161,7.0844,2534589,0
1991-06-26,7.0844,7.1784,6.9991,7.1613,2931977,0
1991-06-27,7.2297,7.4095,7.1784,7.3664,1156130,0
1991-06-28,7.2724,7.4095,7.2297,7.3151,1207617,0
1991-07-01,7.3664,7.6482,7.3151,7.6482,1092939,0
1991-07-02,7.5973,7.9645,7.5544,7.9219,1718744,0
1991-07-03,7.8281,7.9219,7.6912,7.6912,1968224,0
1991-07-05,7.6912,7.7852,7.6482,7.6482,528915,0
1991-07-08,7.5973,8.1525,7.5032,8.1356,2226600,0
1991-07-09,8.1525,8.2466,8.1012,8.2039,2068392,0
1991-07-10,8.1525,8.5201,8.1525,8.3406,1747294,0
1991-07-11,8.2893,8.5201,8.2893,8.4348,2164814,0
1991-07-12,8.4348,8.4348,8.0158,8.2039,1209487,0
1991-07-15,8.2466,8.3832,8.2466,8.3406,447005,0
1991-07-16,8.3406,8.3406,8.0158,8.0329,1079363,0
1991-07-17,7.9645,8.1012,7.8707,8.0158,849544,0
1991-07-18,8.0158,8.0585,7.9219,8.0158,473217,0
1991-07-19,8.0585,8.2039,7.9219,8.2039,931457,0
1991-07-22,8.1525,8.2039,8.0329,8.1012,1258167,0
1991-07-23,8.1012,8.2039,8.0158,8.0158,1084043,0
1991-07-24,8.0158,8.1525,8.0158,8.0585,993242,0
1991-07-25,8.1012,8.2208,8.0585,8.2208,817717,0
1991-07-26,8.2039,8.2466,8.1012,8.1697,776526,0
1991-07-29,8.1012,8.2466,8.1012,8.1525,598192,0
1991-07-30,8.2039,8.4775,8.2039,8.4775,1406076,0
1991-07-31,8.4348,8.5031,8.3832,8.4775,1379862,0
1991-08-01,8.4348,8.5201,8.4348,8.4775,648274,0
1991-08-02,8.5201,8.6398,8.5201,8.5715,1641049,0
1991-08-05,8.5715,8.7086,8.4348,8.4348,1164551,0
1991-08-06,8.4348,8.5715,8.2893,8.4775,1525900,0
1991-08-07,8.5715,8.7086,8.5715,8.7086,1219786,0
1991-08-08,8.7086,8.8014,8.657,8.75,1466921,0
1991-08-09,8.7086,8.8188,8.657,8.8188,845330,0
1991-08-12,8.8014,8.9383,8.75,8.8871,1225402,0
1991-08-13,9.3068,9.59,9.1703,9.573,6033395,0
1991-08-14,9.59,9.82,9.59,9.638,3635484,0
1991-08-15,9.59,9.726,9.2222,9.2628,1487053,0
1991-08-16,9.2628,9.3068,9.033,9.1703,1674280,0
1991-08-19,8.5201,8.9904,8.4775,8.8014,1725299,0
1991-08-20,8.854,9.033,8.8014,8.8871,1222594,0
1991-08-21,9.1264,9.638,9.033,9.638,2698411,0
1991-08-22,9.59,9.726,9.3589,9.444,2523355,0
1991-08-23,9.3068,9.444,9.2628,9.3068,1981799,0
1991-08-26,9.2628,9.2628,8.9383,9.033,1903632,0
1991-08-27,9.0083,9.1867,8.8614,9.1618,1246931,0
1991-08-28,9.1867,9.1867,9.05,9.1867,1339610,0
1991-08-29,9.1444,9.1867,8.8106,8.9562,1750106,0
1991-08-30,9.0083,9.0083,8.8614,8.8614,627680,0
1991-09-03,8.9562,9.0083,8.7253,8.7253,1495943,0
1991-09-04,8.7678,8.7678,8.4944,8.4944,1819848,0
1991-09-05,8.5799,8.631,8.3921,8.5799,2766748,0
1991-09-06,8.5799,8.8106,8.5799,8.7678,1587688,0
1991-09-09,8.7678,8.8614,8.7253,8.8614,1400928,0
1991-09-10,8.8614,8.8614,8.4944,8.5374,2212554,0
1991-09-11,8.5374,8.5799,8.3921,8.4944,2316936,0
1991-09-12,8.5374,8.8614,8.4432,8.7678,2669858,0
1991-09-13,8.8614,8.9131,8.4432,8.4944,1947631,0
1991-09-16,8.4432,8.5374,8.3063,8.5374,1140213,0
1991-09-17,8.5374,8.631,8.3921,8.631,883713,0
1991-09-18,8.5374,9.0748,8.2552,9.05,1518414,0
1991-09-19,9.05,9.1444,8.7253,8.7253,1563345,0
1991-09-20,8.7253,8.8106,8.5799,8.6741,1240383,0
1991-09-23,8.6741,8.7253,8.4944,8.5799,499899,0
1991-09-24,8.5799,8.5799,8.2552,8.4261,2024864,0
1991-09-25,8.4432,8.4944,8.2552,8.3577,1209487,0
1991-09-26,8.2126,8.5799,8.1613,8.4944,1524496,0
1991-09-27,8.5799,8.6741,8.2298,8.3063,1355525,0
1991-09-30,8.3577,8.3921,8.2126,8.3577,1034899,0
1991-10-01,8.3921,8.4432,8.2126,8.3063,1160809,0
1991-10-02,8.2552,8.2552,7.8877,8.0247,2715729,0
1991-10-03,7.9817,8.0754,7.8877,7.8877,2490590,0
1991-10-04,7.845,7.9817,7.7423,7.9391,1011495,0
1991-10-07,7.9391,7.9391,7.6998,7.845,1644789,0
1991-10-08,7.7937,7.845,7.657,7.845,1226339,0
1991-10-09,6.3068,6.4435,6.153,6.264,3045253,0
1991-10-10,6.3068,6.6828,6.3068,6.6314,10536678,0
1991-10-11,6.7681,6.8708,6.6828,6.8708,4653999,0
1991-10-14,6.8708,6.8708,6.6314,6.7256,1985074,0
1991-10-15,6.7256,6.7681,6.5889,6.7681,2739135,0
1991-10-16,6.7681,6.7681,6.5889,6.7256,1800660,0
1991-10-17,6.6828,6.7681,6.6314,6.6999,1849337,0
1991-10-18,6.7256,7.0077,6.6828,6.7681,2250002,0
1991-10-21,6.7681,6.8194,6.6828,6.7256,2078687,0
1991-10-22,6.7256,6.7681,6.4007,6.4007,3483363,0
1991-10-23,6.4007,6.4007,6.1272,6.1701,3371492,0
1991-10-24,6.1701,6.264,5.8452,6.0334,5346273,0
1991-10-25,6.0334,6.076,5.8025,6.0334,5860209,0
1991-10-28,6.1272,6.1701,6.0334,6.153,4901139,0
1991-10-29,6.2214,6.4007,6.1272,6.4007,4434006,0
1991-10-30,6.4435,6.8708,6.4007,6.8194,5560180,0
1991-10-31,6.7681,7.0931,6.6314,6.6314,4216358,0
1991-11-01,6.5889,6.8194,6.5458,6.6828,2146090,0
1991-11-04,6.5458,6.5889,6.3581,6.4949,1824997,0
1991-11-05,6.6314,6.8194,6.5889,6.6314,2945547,0
1991-11-06,6.7681,6.8194,6.6314,6.7256,2351105,0
1991-11-07,6.7681,7.3321,6.7256,7.1871,5489969,0
1991-11-08,7.2382,7.4263,7.0931,7.2126,3535315,0
1991-11-11,7.2382,7.2895,6.9562,7.1442,2514463,0
1991-11-12,7.1442,7.2895,7.0931,7.2551,3438894,0
1991-11-13,7.0931,7.0931,6.9132,6.9562,4051598,0
1991-11-14,7.0077,7.0931,6.6828,6.7681,3032613,0
1991-11-15,6.7681,6.7681,6.264,6.3068,3355110,0
1991-11-18,6.3068,6.6828,6.264,6.6828,3633609,0
1991-11-19,6.6314,6.6828,6.2214,6.4949,3608336,0
1991-11-20,6.5458,6.7256,6.3581,6.4435,2180262,0
1991-11-21,6.5889,6.6828,6.4949,6.6828,1088725,0
1991-11-22,6.6828,6.7256,6.3068,6.5632,2149368,0
1991-11-25,6.5973,6.7427,6.4177,6.4691,1427607,0
1991-11-26,6.4177,6.6486,6.2726,6.6486,2413356,0
1991-11-27,6.6486,6.7939,6.5973,6.6914,706785,0
1991-11-29,6.5973,6.6914,6.4691,6.4691,486325,0
1991-12-02,6.5118,6.6486,6.3238,6.6486,1932651,0
1991-12-03,6.5549,6.7427,6.4691,6.5805,1124767,0
1991-12-04,6.5973,6.6914,6.5118,6.6914,880903,0
1991-12-05,6.6914,6.6914,6.5973,6.6486,1272677,0
1991-12-06,6.6914,6.7939,6.5973,6.6914,1905039,0
1991-12-09,6.6914,6.811,6.5973,6.5973,1412628,0
1991-12-10,6.6486,6.6486,6.2726,6.4177,1379395,0
1991-12-11,6.4177,6.5118,6.2726,6.3496,1567091,0
1991-12-12,6.3238,6.375,6.2299,6.2726,2200853,0
1991-12-13,6.3496,6.375,6.2299,6.2299,1310125,0
1991-12-16,6.2299,6.2726,5.9477,6.1869,5406186,0
1991-12-17,6.1361,6.2299,5.9053,5.9053,3121072,0
1991-12-18,5.9053,5.999,5.8624,5.9053,1684579,0
1991-12-19,5.9477,6.0505,5.9053,5.999,2903424,0
1991-12-20,6.1361,6.2726,6.0505,6.2299,3740801,0
1991-12-23,6.2299,6.6914,6.1869,6.5973,1802999,0
1991-12-24,6.6914,6.7939,6.6486,6.6486,1362076,0
1991-12-26,6.6486,6.7939,6.4177,6.6914,953455,0
1991-12-27,6.6486,6.7256,6.2726,6.5118,2809341,0
1991-12-30,6.4691,6.6486,6.4177,6.5973,2062308,0
1991-12-31,6.5549,6.6914,6.4177,6.6914,3740332,0
1992-01-02,6.6486,7.281,6.5289,7.1613,2951169,0
1992-01-03,7.3492,7.6315,7.0674,7.1613,4718592,0
1992-01-06,7.1613,7.2297,6.9732,7.1101,1513264,0
1992-01-07,7.0674,7.1613,6.9304,7.1101,1078895,0
1992-01-08,7.0161,7.2126,6.9732,7.0674,1833891,0
1992-01-09,7.0674,7.1613,6.6486,6.6486,2246729,0
1992-01-10,6.6486,6.6914,6.4691,6.6914,2617902,0
1992-01-13,6.5973,6.7427,6.5118,6.6914,1183277,0
1992-01-14,6.6486,6.9304,6.5973,6.8794,2727899,0
1992-01-15,6.8794,7.0161,6.7939,7.0161,1699553,0
1992-01-16,6.9732,7.1613,6.8794,7.0161,2431145,0
1992-01-17,6.9732,7.2981,6.9732,7.2126,3406601,0
1992-01-20,7.1613,7.2126,6.7939,6.8367,2535526,0
1992-01-21,6.8794,6.8794,6.5973,6.7427,2076347,0
1992-01-22,6.7939,7.3492,6.7427,7.3492,4037553,0
1992-01-23,7.2981,7.392,7.0674,7.392,3613954,0
1992-01-24,7.2981,7.392,7.1613,7.3236,3502083,0
1992-01-27,7.3492,7.392,7.2126,7.2551,2692795,0
1992-01-28,7.2551,7.2981,7.1101,7.2551,3164608,0
1992-01-29,7.1613,7.2981,7.0161,7.0674,2359997,0
1992-01-30,7.0674,7.1101,6.8367,6.9304,2052010,0
1992-01-31,6.9732,7.0161,6.7939,6.8794,1605474,0
1992-02-03,6.9304,6.9732,6.8367,6.8794,1070004,0
1992-02-04,6.8794,7.1613,6.8367,7.1101,3010614,0
1992-02-05,7.1101,7.5802,6.9732,7.5289,5911698,0
1992-02-06,7.5289,7.8621,7.5289,7.5802,4771016,0
1992-02-07,7.6315,7.7253,7.5289,7.6742,229823,0
1992-02-10,7.6742,7.8109,7.5802,7.6742,1424798,0
1992-02-11,7.5802,7.6742,7.392,7.5289,847203,0
1992-02-12,7.6315,7.9475,7.5289,7.9049,1550240,0
1992-02-13,7.9475,7.9475,7.6742,7.8109,1873209,0
1992-02-14,7.7684,7.8621,7.6742,7.7253,1307780,0
1992-02-18,7.8109,7.8109,7.4433,7.4433,1134596,0
1992-02-19,7.3492,7.4862,7.2981,7.4862,776992,0
1992-02-20,7.4433,7.7253,7.4433,7.6742,1422929,0
1992-02-21,7.6315,7.6742,7.2126,7.2126,1887720,0
1992-02-24,7.2981,7.4862,7.1101,7.4433,2869257,0
1992-02-25,7.3664,7.3664,7.1273,7.2724,2561738,0
1992-02-26,7.3151,7.5882,7.2724,7.5716,2289787,0
1992-02-27,7.5882,7.6824,7.4519,7.5032,1550711,0
1992-02-28,7.4519,7.5544,7.2212,7.3664,1184210,0
1992-03-02,7.3664,7.5882,7.3151,7.5544,1011495,0
1992-03-03,7.5544,7.64,7.17,7.2724,2855685,0
1992-03-04,7.3664,7.4519,7.2212,7.3151,1286252,0
1992-03-05,7.3151,7.4519,7.17,7.2724,1143489,0
1992-03-06,7.3151,7.4095,7.0844,7.2724,1448666,0
1992-03-09,7.3664,7.4095,7.3151,7.3664,900094,0
1992-03-10,7.4095,7.5544,7.3664,7.4519,649676,0
1992-03-11,7.4095,7.4519,7.3151,7.4095,1698152,0
1992-03-12,7.3664,7.5882,7.3664,7.3833,1443521,0
1992-03-13,7.4519,7.5032,7.3664,7.4519,650616,0
1992-03-16,7.4095,7.64,7.3409,7.64,1613428,0
1992-03-17,7.64,7.64,7.4095,7.4347,1093874,0
1992-03-18,7.5032,7.5032,7.1273,7.17,3442638,0
1992-03-19,7.17,7.2724,6.9392,6.965,1778655,0
1992-03-20,6.9392,6.9904,6.8024,6.8537,1905974,0
1992-03-23,6.8537,6.9904,6.8537,6.8708,1584877,0
1992-03-24,6.8965,6.9392,6.8537,6.8537,1223997,0
1992-03-25,6.9392,6.9392,6.6402,6.6402,2079625,0
1992-03-26,6.8965,6.9392,6.7599,6.7769,2037968,0
1992-03-27,6.8024,6.8024,6.7085,6.7085,1318080,0
1992-03-30,6.7599,6.9904,6.7085,6.8965,1695810,0
1992-03-31,6.8024,6.9904,6.8024,6.8965,1218380,0
1992-04-01,6.7599,7.0332,6.6571,6.9904,2186813,0
1992-04-02,6.9392,6.9904,6.7599,6.8024,1728105,0
1992-04-03,6.8024,6.8024,6.435,6.5033,2865513,0
1992-04-06,6.5203,6.6571,6.4777,6.6144,1318548,0
1992-04-07,6.6144,6.7085,6.435,6.435,1907843,0
1992-04-08,6.435,6.5203,6.341,6.3837,3237623,0
1992-04-09,6.435,6.6144,6.2896,6.572,1290464,0
1992-04-10,6.6144,6.7599,6.2385,6.341,1519352,0
1992-04-13,6.3837,6.4777,6.1019,6.1957,2096943,0
1992-04-14,6.1957,6.6144,6.1957,6.341,2784535,0
1992-04-15,6.435,6.4777,6.0588,6.153,4187336,0
1992-04-16,6.1019,6.1957,5.9651,6.0161,4539323,0
1992-04-20,6.0588,6.0588,5.5891,5.8711,4617492,0
1992-04-21,5.8711,6.2385,5.6829,6.1019,6432188,0
1992-04-22,6.153,6.2896,5.9135,6.153,1883505,0
1992-04-23,6.2385,6.2896,5.9651,6.1019,1311060,0
1992-04-24,6.0588,6.2896,5.9135,6.1272,1770702,0
1992-04-27,6.0588,6.153,5.9135,6.0588,2501354,0
1992-04-28,6.1019,6.153,5.9651,6.1272,2026733,0
1992-04-29,6.153,6.3837,6.153,6.341,2134393,0
1992-04-30,6.3837,6.435,6.2385,6.3837,1140682,0
1992-05-01,6.3837,6.3837,6.0588,6.1019,1210887,0
1992-05-04,6.2385,6.4777,6.153,6.4777,1505307,0
1992-05-05,6.435,6.572,6.2896,6.4777,1204340,0
1992-05-06,6.435,6.4777,6.341,6.435,2324425,0
1992-05-07,6.435,6.435,6.2896,6.3837,1033496,0
1992-05-08,6.2896,6.3837,6.1957,6.2214,395986,0
1992-05-11,6.2896,6.3837,6.2385,6.341,662316,0
1992-05-12,6.1957,6.2385,6.0161,6.1019,4137257,0
1992-05-13,6.0588,6.341,6.0161,6.153,1519818,0
1992-05-14,6.153,6.1957,5.9135,5.9651,2864574,0
1992-05-15,5.9651,6.1019,5.9651,6.0161,1126172,0
1992-05-18,6.1019,6.1019,5.9135,5.9651,1270334,0
1992-05-19,5.9651,6.1019,5.8711,6.0588,1355525,0
1992-05-20,6.0161,6.1019,6.0161,6.1019,843926,0
1992-05-21,6.0161,6.1019,5.8711,6.0161,1537602,0
1992-05-22,5.9651,6.0161,5.8711,5.8711,310800,0
1992-05-26,5.9135,5.9819,5.7939,5.9307,1116813,0
1992-05-27,5.9307,5.9819,5.8369,5.8369,2185407,0
1992-05-28,5.8794,5.9307,5.7939,5.9135,3546083,0
1992-05-29,5.9819,6.076,5.9307,5.9564,2278088,0
1992-06-01,5.9564,6.0247,5.9307,6.0247,1134128,0
1992-06-02,6.0247,6.0247,5.8794,5.9819,904775,0
1992-06-03,5.8794,6.0247,5.8369,5.9819,1038641,0
1992-06-04,5.9307,5.9819,5.8369,5.8794,1079363,0
1992-06-05,5.9307,5.9307,5.6998,5.6998,2020182,0
1992-06-08,5.7939,5.7939,5.5121,5.6231,3959388,0
1992-06-09,5.6573,5.6573,5.418,5.5548,3130439,0
1992-06-10,5.6998,5.6998,5.5548,5.5801,1255360,0
1992-06-11,5.606,5.6998,5.5548,5.606,2783600,0
1992-06-12,5.6998,5.6998,5.606,5.6573,2462508,0
1992-06-15,5.5548,5.6573,5.4608,5.6231,2225660,0
1992-06-16,5.6573,5.6573,5.5121,5.5121,666526,0
1992-06-17,5.606,5.606,5.418,5.5121,1069537,0
1992-06-18,5.5548,5.5548,5.418,5.4608,1353183,0
1992-06-19,5.418,5.5121,5.3495,5.418,1223997,0
1992-06-22,5.418,5.4608,5.324,5.4608,1405606,0
1992-06-23,5.418,5.5121,5.0931,5.2301,4746207,0
1992-06-24,5.0505,5.324,4.9481,5.1871,4153636,0
1992-06-25,5.2725,5.2725,5.0931,5.136,2576710,0
1992-06-26,5.136,5.1871,5.0931,5.136,976390,0
1992-06-29,5.1871,5.2301,5.0931,5.2301,941288,0
1992-06-30,5.2301,5.2725,5.0931,5.2725,2102562,0
1992-07-01,5.2554,5.324,5.2301,5.2725,4200908,0
1992-07-02,5.324,5.324,4.9481,5.136,2829003,0
1992-07-06,5.136,5.1871,4.9481,5.0505,2146090,0
1992-07-07,4.9992,5.0931,4.7685,4.8114,3881218,0
1992-07-08,4.8114,4.9481,4.8114,4.9481,3957514,0
1992-07-09,4.9052,5.2301,4.9052,5.0931,3041971,0
1992-07-10,5.1871,5.2725,5.0931,5.2043,2335190,0
1992-07-13,5.2725,5.324,5.1871,5.2301,1722492,0
1992-07-14,5.324,5.418,5.2301,5.375,1145831,0
1992-07-15,5.418,5.4608,5.136,5.324,1908309,0
1992-07-16,5.2725,5.2725,5.136,5.1616,1403271,0
1992-07-17,5.1871,5.1871,4.8542,5.0505,5803105,0
1992-07-20,5.0505,5.0505,4.9052,4.9481,2778923,0
1992-07-21,4.9481,5.0505,4.9052,4.9992,2542543,0
1992-07-22,4.9992,5.0505,4.8542,4.8794,1256293,0
1992-07-23,4.8542,4.9481,4.8114,4.9052,1573176,0
1992-07-24,4.9052,4.9481,4.8542,4.8794,961409,0
1992-07-27,4.9481,4.9992,4.8542,4.9481,1254421,0
1992-07-28,4.9481,5.136,4.9052,5.0931,2322082,0
1992-07-29,5.136,5.324,5.0505,5.1871,6031992,0
1992-07-30,5.1871,5.5548,5.136,5.4438,4806588,0
1992-07-31,5.5121,5.5121,5.2725,5.375,1844656,0
1992-08-03,5.4608,5.4608,5.2725,5.418,940819,0
1992-08-04,5.375,5.418,5.2301,5.2725,1500624,0
1992-08-05,5.2301,5.324,5.136,5.324,1077964,0
1992-08-06,5.2301,5.418,5.2301,5.375,1189826,0
1992-08-07,5.375,5.418,5.2301,5.2725,1131319,0
1992-08-10,5.2301,5.2725,5.136,5.1871,990899,0
1992-08-11,5.2301,5.2725,4.9481,4.9734,2526631,0
1992-08-12,5.1871,5.5121,5.0931,5.324,3758586,0
1992-08-13,5.324,5.324,5.2301,5.2301,2308509,0
1992-08-14,5.324,5.375,5.2301,5.2725,1377058,0
1992-08-17,5.2725,5.418,5.2725,5.324,512533,0
1992-08-18,5.375,5.375,5.2725,5.375,736272,0
1992-08-19,5.375,5.418,5.324,5.324,693679,0
1992-08-20,5.324,5.5121,5.2725,5.4608,923029,0
1992-08-21,5.5121,5.5548,5.2725,5.324,1514198,0
1992-08-24,5.324,5.324,5.2301,5.2554,1812359,0
1992-08-25,5.2985,5.2985,5.1959,5.1959,2126898,0
1992-08-26,5.1959,5.2985,5.153,5.2475,602871,0
1992-08-27,5.2475,5.2985,5.1959,5.1959,2563140,0
1992-08-28,5.1959,5.2475,5.153,5.153,587424,0
1992-08-31,5.2475,5.2985,4.9651,5.0164,1927506,0
1992-09-01,5.0591,5.1017,5.0164,5.1017,1795042,0
1992-09-02,5.1017,5.153,5.0164,5.1017,2244385,0
1992-09-03,5.153,5.2985,5.0591,5.1959,2735388,0
1992-09-04,5.2985,5.2985,5.1017,5.1275,906180,0
1992-09-08,5.1017,5.153,5.0164,5.0591,1924696,0
1992-09-09,5.0591,5.4351,5.0164,5.3411,3340135,0
1992-09-10,5.3154,5.6231,5.2985,5.5548,2320213,0
1992-09-11,5.5288,5.5801,5.4351,5.4524,816312,0
1992-09-14,5.5288,5.7171,5.4863,5.6916,1611089,0
1992-09-15,5.5801,5.7684,5.5801,5.6659,2182136,0
1992-09-16,5.6659,5.7684,5.5288,5.5801,1790829,0
1992-09-17,5.5801,5.6231,5.3411,5.3668,1367228,0
1992-09-18,5.4351,5.4351,5.2985,5.3411,1627939,0
1992-09-21,5.3411,5.5801,5.2985,5.5288,829417,0
1992-09-22,5.5801,5.6231,5.4351,5.4524,1095280,0
1992-09-23,5.5288,5.5801,5.384,5.384,1219319,0
1992-09-24,5.4351,5.4863,5.384,5.4351,1594707,0
1992-09-25,5.384,5.4863,5.1959,5.2985,1357867,0
1992-09-28,5.2475,5.2985,5.153,5.2475,2069329,0
1992-09-29,5.2475,5.4351,5.2475,5.3668,1972440,0
1992-09-30,5.3411,5.384,5.2985,5.3411,1049876,0
1992-10-01,5.384,5.5288,5.3411,5.4351,1450541,0
1992-10-02,5.4351,5.4863,5.2475,5.3668,2407743,0
1992-10-05,5.3411,5.6231,5.2475,5.6231,3016232,0
1992-10-06,5.6231,5.7684,5.5288,5.5975,1358333,0
1992-10-07,5.5288,5.6659,5.5288,5.5548,829884,0
1992-10-08,5.6231,5.7171,5.5288,5.6231,1453350,0
1992-10-09,5.6659,5.6659,5.384,5.6231,1933589,0
1992-10-12,5.5288,5.7684,5.5288,5.7171,1086386,0
1992-10-13,5.7171,5.7171,5.6231,5.6659,494279,0
1992-10-14,5.6231,5.8111,5.6231,5.7684,1195913,0
1992-10-15,5.7171,5.8111,5.6659,5.8111,1167828,0
1992-10-16,5.8111,6.2726,5.7684,6.2299,4126488,0
1992-10-19,6.2299,6.375,6.1361,6.204,3611613,0
1992-10-20,6.2299,6.375,6.1869,6.3238,1968694,0
1992-10-21,6.3238,6.5118,6.3238,6.4861,2223322,0
1992-10-22,6.4691,6.5549,6.0847,6.0847,4794891,0
1992-10-23,6.1869,6.1869,5.9477,6.0418,2321150,0
1992-10-26,5.9477,6.3238,5.854,6.3238,2295403,0
1992-10-27,6.3496,6.4691,6.0847,6.2299,3824116,0
1992-10-28,6.2299,6.5549,6.1869,6.5289,5071046,0
1992-10-29,6.5549,6.5549,6.3238,6.3238,4919395,0
1992-10-30,6.375,6.4007,6.2726,6.3068,2590286,0
1992-11-02,6.2726,6.4691,6.2726,6.4691,945966,0
1992-11-03,6.4177,6.4691,6.1361,6.204,2884236,0
1992-11-04,6.1869,6.1869,5.9906,6.0847,1259101,0
1992-11-05,6.0847,6.1361,5.8111,6.0161,7766185,0
1992-11-06,5.9906,6.0418,5.854,5.9906,1271271,0
1992-11-09,5.9906,5.9906,5.854,5.854,1205275,0
1992-11-10,5.9477,6.1361,5.7343,5.9477,2983000,0
1992-11-11,6.4691,6.6999,6.3496,6.6058,7529809,0
1992-11-12,6.6571,6.845,6.6058,6.845,5706218,0
1992-11-13,6.8878,7.0248,6.7939,7.0248,3029802,0
1992-11-16,6.9392,6.9392,6.7427,6.811,1409354,0
1992-11-17,6.7427,6.845,6.5118,6.6999,1869933,0
1992-11-18,6.6999,6.7939,6.6058,6.7427,864990,0
1992-11-19,6.7427,6.8878,6.6999,6.845,2946959,0
1992-11-20,6.8878,7.076,6.845,7.0248,3748286,0
1992-11-23,7.0332,7.0844,6.9904,7.0332,2966615,0
1992-11-24,7.0332,7.3151,7.0332,7.17,2993761,0
1992-11-25,7.17,7.2212,7.0844,7.1273,1245997,0
1992-11-27,7.17,7.17,7.1273,7.17,706785,0
1992-11-30,7.1273,7.17,6.9904,7.0844,2697479,0
1992-12-01,7.0332,7.0844,6.845,6.9392,2491525,0
1992-12-02,6.8878,7.0332,6.8024,7.0332,1997246,0
1992-12-03,6.9392,7.2724,6.9392,7.17,2225196,0
1992-12-04,7.1273,7.2212,7.0844,7.17,1242252,0
1992-12-07,6.8878,6.9904,6.6571,6.7511,2275279,0
1992-12-08,6.7511,6.9392,6.6571,6.8024,1711257,0
1992-12-09,6.6999,6.845,6.4691,6.5632,2900150,0
1992-12-10,6.5632,6.6144,6.4691,6.5458,1037710,0
1992-12-11,6.4691,6.6571,6.4691,6.6571,537809,0
1992-12-14,6.6144,6.6999,6.6144,6.6144,830821,0
1992-12-15,6.6144,6.7511,6.5632,6.6571,763886,0
1992-12-16,6.7511,6.7511,6.6144,6.6999,608960,0
1992-12-17,6.6999,7.17,6.6144,7.1531,4147084,0
1992-12-18,7.2212,7.3151,6.9392,6.9392,2431612,0
1992-12-21,6.9392,7.2895,6.8024,7.2724,2969889,0
1992-12-22,7.2212,7.3664,6.9392,6.9904,2370764,0
1992-12-23,6.9392,7.0332,6.845,6.9392,1387353,0
1992-12-24,6.845,6.9392,6.845,6.845,206415,0
1992-12-28,6.9392,6.9904,6.8024,6.9904,619722,0
1992-12-29,6.9904,7.2212,6.9904,7.1016,2964743,0
1992-12-30,7.0844,7.5544,7.0844,7.5032,4338522,0
1992-12-31,7.5544,7.5544,7.2724,7.2724,2045459,0
1993-01-04,7.3664,7.3664,7.0332,7.0844,2182136,0
1993-01-05,7.1273,7.2212,7.0844,7.0844,1178128,0
1993-01-06,7.1273,7.3664,7.1273,7.2895,4877736,0
1993-01-07,7.3664,7.4095,7.0844,7.1016,2222853,0
1993-01-08,7.0844,7.3664,7.0332,7.3151,1969630,0
1993-01-11,7.2724,7.4519,7.2724,7.3664,3470724,0
1993-01-12,7.3151,7.4519,7.2212,7.3151,1744957,0
1993-01-13,7.3151,7.4519,7.2724,7.4095,2614626,0
1993-01-14,7.4095,7.5544,7.4095,7.5032,2008010,0
1993-01-15,7.4095,7.5544,7.3664,7.4519,1752914,0
1993-01-18,7.4095,7.4519,7.2724,7.3151,1609219,0
1993-01-19,7.2724,7.4095,7.2724,7.3151,3681822,0
1993-01-20,7.3151,7.4095,7.17,7.17,1879294,0
1993-01-21,7.2212,7.2212,7.0332,7.0844,3012953,0
1993-01-22,7.17,7.3151,7.0844,7.2212,3018570,0
1993-01-25,7.2724,7.5973,7.2212,7.4775,4404987,0
1993-01-26,7.5032,7.5544,7.3664,7.4347,3405192,0
1993-01-27,7.3664,7.4519,7.2724,7.3833,3608806,0
1993-01-28,7.3151,7.4095,7.2382,7.3409,1984142,0
1993-01-29,7.3151,7.4519,7.3151,7.3664,1926568,0
1993-02-01,7.3151,8.0674,7.3151,7.9645,6914768,0
1993-02-02,8.0158,8.0674,7.6482,7.7852,7712822,0
1993-02-03,7.7341,8.0674,7.5973,7.8535,6424235,0
1993-02-04,7.9219,8.1525,7.9219,8.1356,7114633,0
1993-02-05,8.0674,8.1525,7.7341,7.8281,1712189,0
1993-02-08,7.7341,7.9645,7.6824,7.7341,1864313,0
1993-02-09,7.6824,7.7594,7.5544,7.6482,1580667,0
1993-02-10,7.6482,7.9219,7.5973,7.6824,2166221,0
1993-02-11,7.6482,7.8281,7.5973,7.7852,1594707,0
1993-02-12,7.8281,7.8707,7.6824,7.717,872011,0
1993-02-16,7.6824,7.7341,6.9392,7.2212,4748548,0
1993-02-17,7.2724,7.3151,6.8024,6.8878,5882210,0
1993-02-18,6.9392,7.1273,6.845,6.9392,4587065,0
1993-02-19,7.0332,7.0332,6.6571,6.9132,3611143,0
1993-02-22,6.9392,7.3151,6.8878,7.2724,5371545,0
1993-02-23,6.7256,6.7256,6.11,6.1787,12953310,0
1993-02-24,6.1617,6.5289,6.11,6.5289,5594348,0
1993-02-25,6.4861,6.5289,6.2555,6.4435,3235285,0
1993-02-26,6.4435,6.4861,6.0161,6.204,6593674,0
1993-03-01,6.2555,6.2555,5.9736,6.0161,3912115,0
1993-03-02,5.9736,6.341,5.9736,6.3153,4760718,0
1993-03-03,6.2984,6.4861,6.204,6.2555,2786408,0
1993-03-04,6.2555,6.2984,6.0588,6.11,2736790,0
1993-03-05,6.1272,6.4435,6.11,6.3923,3853601,0
1993-03-08,6.4435,6.4861,6.341,6.4607,1871335,0
1993-03-09,6.4861,6.4861,6.0588,6.0588,3561060,0
1993-03-10,6.0847,6.2984,6.0161,6.1617,2708709,0
1993-03-11,6.2555,6.2555,5.9736,6.0418,4603446,0
1993-03-12,6.0161,6.204,5.8794,6.0588,3061630,0
1993-03-15,6.0588,6.2555,6.0161,6.204,879966,0
1993-03-16,6.204,6.204,5.9736,6.11,1313397,0
1993-03-17,6.11,6.11,5.8794,5.9736,2979254,0
1993-03-18,5.8794,6.0588,5.8794,5.9477,2020182,0
1993-03-19,5.9736,6.0588,5.8794,5.9736,1986017,0
1993-03-22,5.9736,6.0161,5.9223,5.9477,2502291,0
1993-03-23,5.9223,6.0588,5.9223,6.0161,1572240,0
1993-03-24,6.0161,6.11,5.9223,6.0161,1468799,0
1993-03-25,5.9223,6.204,5.9223,6.11,1398585,0
1993-03-26,6.204,6.204,5.9223,5.9477,2224726,0
1993-03-29,5.9223,6.11,5.8794,6.0588,612232,0
1993-03-30,6.0588,6.11,5.828,5.8964,2204134,0
1993-03-31,5.8794,6.204,5.8794,6.1617,2716665,0
1993-04-01,6.0588,6.204,5.8794,5.9736,1282971,0
1993-04-02,5.8794,5.9223,5.5891,5.5891,3629868,0
1993-04-05,5.7343,5.7343,5.5891,5.7343,3197371,0
1993-04-06,5.7343,5.7343,5.6401,5.6573,3034018,0
1993-04-07,5.5891,5.6401,5.4524,5.5632,7334624,0
1993-04-08,5.5891,5.6916,5.5462,5.6916,3849389,0
1993-04-12,5.5891,5.7343,5.5891,5.6916,1551178,0
1993-04-13,5.6916,5.828,5.5891,5.7596,2549099,0
1993-04-14,5.6401,5.7343,5.5207,5.5891,5499334,0
1993-04-15,5.5891,5.5891,5.4524,5.4524,2563607,0
1993-04-16,5.5462,5.5462,5.3582,5.3582,2363275,0
1993-04-19,5.4524,5.6916,5.3582,5.6401,2495740,0
1993-04-20,5.6916,5.6916,5.5632,5.6401,2363275,0
1993-04-21,5.3582,5.5462,5.3069,5.4949,4262693,0
1993-04-22,5.4949,5.6401,5.4093,5.478,1596109,0
1993-04-23,5.4524,5.4949,5.3069,5.375,1487053,0
1993-04-26,5.3069,5.4093,5.3069,5.3582,1746828,0
1993-04-27,5.3582,5.4524,5.2215,5.4267,1185146,0
1993-04-28,5.4093,5.5891,5.4093,5.5891,1223060,0
1993-04-29,5.5891,5.6401,5.4524,5.5462,1412162,0
1993-04-30,5.4949,5.5891,5.2646,5.2646,3404258,0
1993-05-03,5.3069,5.5462,5.2215,5.4949,4371755,0
1993-05-04,5.4524,5.5891,5.4524,5.5462,1333056,0
1993-05-05,5.5891,5.828,5.4093,5.828,2003798,0
1993-05-06,5.828,6.0588,5.777,5.9223,5013943,0
1993-05-07,5.9223,6.0161,5.828,5.8794,2217705,0
1993-05-10,5.8794,5.9223,5.5891,5.7343,3515192,0
1993-05-11,5.6401,5.828,5.5462,5.6401,3756715,0
1993-05-12,5.2215,5.4093,5.1275,5.4093,7293904,0
1993-05-13,5.4093,5.4093,5.1702,5.2215,8032514,0
1993-05-14,5.2215,5.2646,5.1275,5.2384,3938790,0
1993-05-17,5.2215,5.2646,5.2215,5.2215,1506243,0
1993-05-18,5.2646,5.3582,5.2215,5.3582,3158522,0
1993-05-19,5.3582,5.6916,5.2646,5.6916,2886577,0
1993-05-20,5.6916,5.6916,5.4949,5.6401,4642764,0
1993-05-21,5.6401,5.828,5.5891,5.6916,4316522,0
1993-05-24,5.6998,5.6998,5.5548,5.5548,3821304,0
1993-05-25,5.5121,5.606,5.5121,5.5548,2296807,0
1993-05-26,5.5121,5.7427,5.5121,5.6745,3627996,0
1993-05-27,5.7939,5.8369,5.6573,5.7255,3342004,0
1993-05-28,5.7427,5.7427,5.606,5.6573,1295610,0
1993-06-01,5.6573,5.6998,5.5548,5.5548,1672874,0
1993-06-02,5.5548,5.6573,5.4608,5.5548,1927973,0
1993-06-03,5.5548,5.6573,5.418,5.5121,2063243,0
1993-06-04,5.5121,5.5121,5.418,5.418,740952,0
1993-06-07,5.5121,5.5121,5.2725,5.4608,2797173,0
1993-06-08,5.418,5.5121,5.324,5.4608,2021119,0
1993-06-09,5.4608,5.5121,5.324,5.418,3739865,0
1993-06-10,5.4011,5.4438,5.375,5.375,1799723,0
1993-06-11,5.375,5.5121,5.375,5.5121,1434162,0
1993-06-14,5.5121,5.6573,5.4608,5.5121,1174850,0
1993-06-15,5.6573,5.6573,5.4608,5.5548,1824997,0
1993-06-16,5.5121,5.606,5.418,5.4608,1269868,0
1993-06-17,5.4608,5.4608,5.2725,5.324,2003331,0
1993-06-18,5.2725,5.375,5.0931,5.136,3113118,0
1993-06-21,5.136,5.1871,5.0418,5.0931,1446328,0
1993-06-22,5.0418,5.0931,4.8542,4.9481,3060698,0
1993-06-23,4.9909,4.9909,4.7602,4.8028,3954239,0
1993-06-24,4.8542,4.9481,4.7602,4.8542,2448466,0
1993-06-25,4.9481,5.0418,4.8542,4.9909,1196382,0
1993-06-28,4.9909,5.375,4.9909,5.3495,2132050,0
1993-06-29,5.418,5.4608,5.2301,5.375,3265244,0
1993-06-30,5.4011,5.418,5.136,5.2725,1377990,0
1993-07-01,5.2725,5.2725,5.0418,5.0931,1202001,0
1993-07-02,5.136,5.136,4.9481,4.9481,701165,0
1993-07-06,4.9052,4.9481,4.8028,4.9481,1071405,0
1993-07-07,4.8542,4.9481,4.8542,4.9052,820992,0
1993-07-08,4.9481,5.0418,4.9052,5.0418,976860,0
1993-07-09,5.0418,5.0418,4.9052,5.0418,835030,0
1993-07-12,5.0418,5.1871,4.9481,5.136,1579729,0
1993-07-13,5.1871,5.2301,5.0931,5.2301,517683,0
1993-07-14,5.2725,5.324,5.1871,5.324,923497,0
1993-07-15,5.2301,5.324,5.136,5.2301,1238043,0
1993-07-16,5.1871,5.2301,5.0931,5.1871,442322,0
1993-07-19,5.136,5.1871,4.9052,4.9909,1171574,0
1993-07-20,4.9481,5.0931,4.8542,5.0931,1288122,0
1993-07-21,4.9909,5.0931,4.9909,5.0931,1369566,0
1993-07-22,4.9909,5.136,4.9052,5.0418,2131114,0
1993-07-23,5.0418,5.0931,4.9909,5.0931,813036,0
1993-07-26,5.0931,5.1871,4.9909,5.136,1993970,0
1993-07-27,5.0931,5.1871,5.0418,5.136,970306,0
1993-07-28,5.136,5.136,5.0418,5.0418,900094,0
1993-07-29,5.0931,5.2301,5.0931,5.1871,1150042,0
1993-07-30,5.1871,5.1871,5.0931,5.1871,493812,0
1993-08-02,5.0931,5.1871,5.0418,5.0931,845330,0
1993-08-03,5.0931,5.1871,4.9909,5.0931,1245061,0
1993-08-04,5.0418,5.0931,4.9481,5.0164,1399056,0
1993-08-05,4.9481,5.0931,4.9481,5.0931,2022523,0
1993-08-06,5.136,5.4011,5.0418,5.3495,1220722,0
1993-08-09,5.2725,5.4608,5.2725,5.324,991835,0
1993-08-10,5.324,5.418,5.2301,5.2301,920689,0
1993-08-11,5.7427,5.7939,5.5548,5.5891,9214851,0
1993-08-12,5.6998,5.7427,5.606,5.6573,3260560,0
1993-08-13,5.6573,5.8369,5.6573,5.8196,3153844,0
1993-08-16,5.8369,6.1272,5.7427,6.0505,3192691,0
1993-08-17,5.9819,6.0334,5.8369,5.9819,2286982,0
1993-08-18,5.9395,6.0334,5.9395,6.0334,1248335,0
1993-08-19,6.0334,6.0334,5.7939,5.9395,1102300,0
1993-08-20,5.9819,6.2214,5.9395,6.1272,5101471,0
1993-08-23,6.0847,6.1272,6.0334,6.0505,977796,0
1993-08-24,6.0847,6.1272,6.0334,6.1272,964219,0
1993-08-25,6.1361,6.1361,5.9053,5.9477,1263783,0
1993-08-26,5.9477,5.9477,5.7684,5.8794,828948,0
1993-08-27,5.8624,5.9477,5.6231,5.7684,1597046,0
1993-08-30,5.7171,5.9477,5.7171,5.9053,1306846,0
1993-08-31,5.999,6.0505,5.8624,5.999,1609686,0
1993-09-01,5.999,6.0929,5.8624,5.9477,1474880,0
1993-09-02,5.8624,5.9477,5.6659,5.6659,1422929,0
1993-09-03,5.7684,5.7854,5.6659,5.6659,981068,0
1993-09-07,5.6659,5.7684,5.5801,5.6231,1307314,0
1993-09-08,5.5801,5.7171,5.4863,5.5548,1366756,0
1993-09-09,5.5801,5.6231,5.3411,5.4093,1721554,0
1993-09-10,5.3411,5.6231,5.3411,5.6231,3565741,0
1993-09-13,5.6231,5.6659,5.5801,5.5975,1183277,0
1993-09-14,5.5801,5.7171,5.5288,5.7171,1824060,0
1993-09-15,5.7171,5.7171,5.5288,5.6659,1451479,0
1993-09-16,5.7171,5.7171,5.5801,5.6231,902905,0
1993-09-17,5.6231,5.6659,5.5801,5.6231,1988353,0
1993-09-20,5.6231,5.8624,5.6231,5.7171,1201064,0
1993-09-21,5.7171,5.7684,5.6231,5.6231,1132725,0
1993-09-22,5.6659,5.7171,5.5801,5.6659,755463,0
1993-09-23,5.7171,5.8624,5.6659,5.7171,1192171,0
1993-09-24,5.7171,5.7684,5.6231,5.7684,907116,0
1993-09-27,5.6659,5.8111,5.6659,5.7171,1027408,0
1993-09-28,5.5288,5.6659,5.4863,5.6231,2985339,0
1993-09-29,5.5801,5.8111,5.5801,5.7684,1730448,0
1993-09-30,5.8111,5.8624,5.6659,5.8111,1576454,0
1993-10-01,5.8111,5.8111,5.6659,5.7171,981068,0
1993-10-04,5.7684,5.9053,5.7684,5.8369,581810,0
1993-10-05,5.8624,5.9053,5.7684,5.8111,2625860,0
1993-10-06,5.8111,5.9053,5.7684,5.8624,631890,0
1993-10-07,5.8624,5.8624,5.7171,5.8624,1159872,0
1993-10-08,5.8111,5.9477,5.8111,5.9053,1053623,0
1993-10-11,5.9053,5.999,5.8624,5.9053,1273143,0
1993-10-12,5.8624,5.999,5.8111,5.9053,1163615,0
1993-10-13,5.9053,5.999,5.9053,5.9053,627680,0
1993-10-14,5.9477,6.0505,5.8624,6.0247,1289530,0
1993-10-15,6.0929,6.3324,6.0505,6.1869,2276213,0
1993-10-18,6.1361,6.2896,6.0929,6.1869,1418246,0
1993-10-19,6.1869,6.4777,6.1361,6.1617,2282767,0
1993-10-20,6.1361,6.1869,5.9477,6.0505,1072811,0
1993-10-21,5.999,6.375,5.999,6.2896,1678962,0
1993-10-22,6.3324,6.6144,6.1361,6.4435,3935048,0
1993-10-25,6.375,6.5632,6.375,6.5458,1245061,0
1993-10-26,6.5203,6.5632,6.1869,6.264,1396717,0
1993-10-27,6.2299,6.4777,6.2299,6.375,952517,0
1993-10-28,6.375,6.6571,6.375,6.5458,1375183,0
1993-10-29,6.5632,6.7599,6.5632,6.5632,2514463,0
1993-11-01,6.5632,6.7599,6.5632,6.7085,1136933,0
1993-11-02,6.7085,6.7599,6.5632,6.6571,1906907,0
1993-11-03,6.6571,6.7085,6.5632,6.5632,1829212,0
1993-11-04,6.5632,6.6571,6.2896,6.2896,3592887,0
1993-11-05,6.2896,6.4435,6.1869,6.4264,1356462,0
1993-11-08,6.4777,6.4777,6.3324,6.4264,725977,0
1993-11-09,6.4264,6.7085,6.4264,6.5632,2103966,0
1993-11-10,6.6144,6.8537,6.5632,6.8537,2682495,0
1993-11-11,6.8024,6.8965,6.6571,6.6571,2910915,0
1993-11-12,6.6571,6.8024,6.6144,6.6914,4054407,0
1993-11-15,6.6571,6.8024,6.6571,6.7085,1892398,0
1993-11-16,6.7599,6.8537,6.7599,6.8024,3069589,0
1993-11-17,6.8024,6.8965,6.7085,6.7085,3116865,0
1993-11-18,6.7599,6.8024,6.5632,6.6314,1747767,0
1993-11-19,6.5632,6.6144,6.3324,6.5203,2666588,0
1993-11-22,6.4777,6.6144,6.4435,6.4777,1802064,0
1993-11-23,6.5376,6.6314,6.4435,6.6314,2020651,0
1993-11-24,6.6314,6.7256,6.5889,6.6828,2365147,0
1993-11-26,6.6314,6.7256,6.6314,6.6314,490068,0
1993-11-29,6.6828,6.8708,6.6828,6.7427,3291923,0
1993-11-30,6.7681,6.7681,6.6314,6.6828,2648797,0
1993-12-01,6.6314,6.7256,6.5376,6.5376,1824531,0
1993-12-02,6.4861,6.5376,6.341,6.5376,2385278,0
1993-12-03,6.5376,6.6314,6.4861,6.5376,2307106,0
1993-12-06,6.5376,6.7681,6.5376,6.7256,3264773,0
1993-12-07,6.6828,6.7681,6.5889,6.7256,4866035,0
1993-12-08,6.6828,6.6828,6.5889,6.6058,1050813,0
1993-12-09,6.6828,6.6828,6.4861,6.5889,2666588,0
1993-12-10,6.4861,6.5889,6.4435,6.5376,1253487,0
1993-12-13,6.4861,6.5376,6.2299,6.2555,3014361,0
1993-12-14,6.2555,6.341,6.204,6.2555,2511182,0
1993-12-15,6.2984,6.2984,6.204,6.2984,369304,0
1993-12-16,6.2555,6.3923,6.2555,6.2984,1216978,0
1993-12-17,6.2555,6.5376,6.2555,6.5376,2184939,0
1993-12-20,6.5376,6.5376,6.2984,6.2984,2961467,0
1993-12-21,6.2984,6.2984,5.9135,6.0161,2924022,0
1993-12-22,6.0588,6.11,5.8711,6.0161,2035158,0
1993-12-23,6.0161,6.2555,6.0161,6.1617,786823,0
1993-12-27,6.2555,6.4435,6.1617,6.3923,1151443,0
1993-12-28,6.341,6.3923,6.1617,6.204,1514666,0
1993-12-29,6.2984,6.2984,6.204,6.2726,813036,0
1993-12-30,6.204,6.2984,6.1617,6.2555,698355,0
1993-12-31,6.1617,6.2984,6.1617,6.2555,1684579,0
1994-01-03,6.2555,6.341,5.9736,6.0588,2102093,0
1994-01-04,6.0418,6.2726,6.0161,6.2726,4076407,0
1994-01-05,6.2555,6.2984,6.204,6.2299,4502345,0
1994-01-06,6.204,6.2555,6.11,6.11,1622322,0
1994-01-07,6.11,6.204,6.0588,6.204,668403,0
1994-01-10,6.1617,6.204,6.0588,6.11,1821253,0
1994-01-11,6.0588,6.1617,5.9736,6.0588,1657898,0
1994-01-12,6.0588,6.0588,5.8711,6.0588,884179,0
1994-01-13,6.0161,6.4435,6.0161,6.4435,5191810,0
1994-01-14,6.4435,6.7256,6.341,6.6828,6749539,0
1994-01-17,6.6314,6.7256,6.5376,6.5889,4041768,0
1994-01-18,6.6828,6.8194,6.5376,6.5549,5958505,0
1994-01-19,6.4861,6.5376,6.2555,6.2984,3157586,0
1994-01-20,6.2555,6.4435,6.2555,6.4435,2551906,0
1994-01-21,6.4861,6.5376,6.204,6.2555,1616239,0
1994-01-24,6.204,6.2984,6.1617,6.204,1700958,0
1994-01-25,6.1617,6.204,6.0588,6.1272,1747294,0
1994-01-26,6.1617,6.341,5.9477,6.2726,5390270,0
1994-01-27,6.204,6.3923,6.11,6.341,2236430,0
1994-01-28,6.341,6.5376,6.341,6.5118,2476077,0
1994-01-31,6.4861,6.6828,6.4861,6.6314,1994907,0
1994-02-01,6.6314,6.7256,6.4861,6.5889,1069070,0
1994-02-02,6.4861,6.6314,6.4861,6.5889,1631687,0
1994-02-03,6.5376,6.5549,6.4861,6.4861,5686091,0
1994-02-04,6.4861,6.6314,6.4435,6.5376,3508172,0
1994-02-07,6.5376,6.6828,6.4861,6.6314,1413096,0
1994-02-08,6.5889,6.6828,6.4435,6.4435,2666116,0
1994-02-09,6.4435,6.5889,6.4435,6.4691,1185146,0
1994-02-10,6.4435,6.5889,6.4435,6.4861,1045194,0
1994-02-11,6.4861,6.5889,6.4435,6.4691,675888,0
1994-02-14,6.4435,6.5376,6.4435,6.4861,823801,0
1994-02-15,6.4861,6.5889,6.4861,6.4861,768570,0
1994-02-16,6.4861,6.6314,6.4861,6.6058,675421,0
1994-02-17,6.7681,7.0589,6.7256,6.9904,5160449,0
1994-02-18,6.9562,7.1531,6.8194,6.9132,3757181,0
1994-02-22,6.8194,7.0077,6.7681,6.9904,2753175,0
1994-02-23,7.3833,7.5802,7.2981,7.5289,5215678,0
1994-02-24,7.4347,7.6742,7.3833,7.6742,6333429,0
1994-02-25,7.5802,7.7253,7.3409,7.3833,4566001,0
1994-02-28,7.4347,7.5289,7.2469,7.3833,2687177,0
1994-03-01,7.3833,7.3833,7.2469,7.3409,1382202,0
1994-03-02,7.2469,7.7253,7.2042,7.6742,4143806,0
1994-03-03,7.6315,7.7253,7.4862,7.5973,2403063,0
1994-03-04,7.5289,7.6742,7.4347,7.4862,1926098,0
1994-03-07,7.4347,7.5289,7.3409,7.3833,1595174,0
1994-03-08,7.4347,7.5289,7.3409,7.4347,789163,0
1994-03-09,7.3409,7.5802,7.3409,7.5115,1333994,0
1994-03-10,7.4862,7.5802,7.2981,7.3664,1555858,0
1994-03-11,7.3833,7.6315,7.2981,7.6315,2236897,0
1994-03-14,7.5289,7.6315,7.5289,7.5802,703508,0
1994-03-15,7.5289,7.6315,7.4347,7.5802,1887720,0
1994-03-16,7.6315,7.7253,7.5289,7.6742,2890784,0
1994-03-17,7.6742,7.7253,7.6315,7.6315,944092,0
1994-03-18,7.6315,7.6998,7.5289,7.6315,2030010,0
1994-03-21,7.5802,7.6315,7.5289,7.6315,1260973,0
1994-03-22,7.6315,7.8109,7.6315,7.8109,2990956,0
1994-03-23,7.9133,8.1955,7.9133,8.0502,4064702,0
1994-03-24,7.956,8.4348,7.956,8.3832,5030326,0
1994-03-25,8.2382,8.3832,8.0928,8.1697,7510619,0
1994-03-28,8.1442,8.1955,7.956,7.9817,3935984,0
1994-03-29,7.956,8.0075,7.6315,7.6315,2711515,0
1994-03-30,7.6315,7.6742,7.4347,7.5802,2216302,0
1994-03-31,7.5289,7.6742,7.2981,7.5289,3092056,0
1994-04-04,7.2981,7.6742,7.2042,7.5289,2434425,0
1994-04-05,7.6742,8.0502,7.5802,7.9817,4771949,0
1994-04-06,7.956,8.0928,7.9133,8.0502,2898277,0
1994-04-07,8.0502,8.3832,8.0075,8.3832,3853133,0
1994-04-08,8.2893,8.4348,8.2382,8.3063,3077079,0
1994-04-11,8.2893,8.3406,8.0928,8.0928,1375183,0
1994-04-12,8.0928,8.1442,7.8621,7.9133,1575514,0
1994-04-13,7.8621,7.956,7.5289,7.6315,2837428,0
1994-04-14,7.4862,7.7253,7.4347,7.6742,1795511,0
1994-04-15,7.6742,7.8109,7.6315,7.7253,2109582,0
1994-04-18,7.6742,7.6998,7.3833,7.3833,1123828,0
1994-04-19,7.3833,7.3833,7.1016,7.1531,2199450,0
1994-04-20,7.2042,7.2469,7.0589,7.0589,2403997,0
1994-04-21,7.1016,7.2981,7.1016,7.2724,4047386,0
1994-04-22,7.2469,7.4347,7.2469,7.3409,1370035,0
1994-04-25,7.4347,7.6315,7.3409,7.6315,879966,0
1994-04-26,7.5802,7.7684,7.5289,7.7684,2217705,0
1994-04-28,7.7253,7.9133,7.7253,7.8281,2637561,0
1994-04-29,7.8109,8.3406,7.8109,8.2893,3763266,0
1994-05-02,8.2382,8.3406,8.0928,8.1955,2816833,0
1994-05-03,8.0928,8.1955,7.8621,7.9391,2576244,0
1994-05-04,7.9133,8.0075,7.8621,7.9133,2544417,0
1994-05-05,7.9133,8.0075,7.9133,7.9133,1138810,0
1994-05-06,7.9133,7.9133,7.8109,7.8789,2411957,0
1994-05-09,7.8109,7.9133,7.8109,7.8364,2162474,0
1994-05-10,7.9133,8.1442,7.9133,8.1442,6695242,0
1994-05-11,8.4348,8.4775,8.2382,8.3406,7290628,0
1994-05-12,8.4348,8.6228,8.4348,8.5715,7957154,0
1994-05-13,8.6228,8.6653,8.0502,8.1442,7252713,0
1994-05-16,8.0502,8.3832,8.0502,8.2382,3899474,0
1994-05-17,8.1442,8.3832,8.1442,8.3063,1840911,0
1994-05-18,8.3406,8.3832,8.1955,8.2893,3319070,0
1994-05-19,8.1955,8.2893,8.1442,8.1442,2055756,0
1994-05-20,8.1442,8.2893,8.1442,8.1955,1379862,0
1994-05-23,8.1955,8.3832,8.1955,8.2893,2184939,0
1994-05-24,8.4006,8.4006,8.2552,8.332,2680626,0
1994-05-25,8.3063,8.5455,8.2552,8.5031,1911589,0
1994-05-26,8.4432,8.5455,8.3577,8.5031,1402332,0
1994-05-27,8.4006,8.4432,8.3063,8.3063,915542,0
1994-05-31,8.3063,8.5455,8.3063,8.3749,1510923,0
1994-06-01,8.3063,8.3577,8.1613,8.1613,2614626,0
1994-06-02,8.2552,8.3063,8.1184,8.3063,2125965,0
1994-06-03,8.2126,8.4006,8.2126,8.3577,2723690,0
1994-06-06,8.4006,8.4006,8.0754,8.1184,2904829,0
1994-06-07,8.0754,8.0754,7.7852,7.8789,3607868,0
1994-06-08,7.8281,7.9305,7.6912,7.7852,1253487,0
1994-06-09,7.8281,7.9305,7.7341,7.9305,1001197,0
1994-06-10,7.9734,8.1184,7.9305,8.1184,2099752,0
1994-06-13,8.1184,8.1613,8.0158,8.0754,2188216,0
1994-06-14,8.1184,8.3577,8.1184,8.332,2030010,0
1994-06-15,8.3577,8.4432,8.2126,8.3063,2042647,0
1994-06-16,8.2552,8.4006,8.1613,8.3749,2551439,0
1994-06-17,8.3063,8.4432,8.3063,8.3063,2085711,0
1994-06-20,8.2552,8.3063,8.1184,8.1613,1298420,0
1994-06-21,8.1613,8.3063,8.0754,8.2893,2285575,0
1994-06-22,8.3063,8.5887,8.3063,8.5715,3128097,0
1994-06-23,8.5031,8.5887,8.2552,8.2552,2243915,0
1994-06-24,8.2126,8.4432,8.1613,8.3063,3147756,0
1994-06-27,8.3063,8.4432,8.2552,8.2552,1386419,0
1994-06-28,8.2552,8.3577,8.1613,8.1613,2420377,0
1994-06-29,8.1613,8.2552,8.0928,8.1184,1653686,0
1994-06-30,8.1184,8.1613,8.0754,8.0754,1002132,0
1994-07-01,8.0754,8.3063,8.0754,8.1869,1552114,0
1994-07-05,8.1613,8.3577,8.1613,8.3406,2018308,0
1994-07-06,8.2552,8.4006,8.2126,8.3577,2936660,0
1994-07-07,8.4006,8.5455,8.4006,8.5455,1004940,0
1994-07-08,8.5455,8.5887,8.4432,8.469,3392558,0
1994-07-11,8.5031,8.5887,8.2552,8.332,3125293,0
1994-07-12,8.3063,8.5201,8.3063,8.5201,4374562,0
1994-07-13,8.4432,8.5887,8.4432,8.5117,1876015,0
1994-07-14,8.5031,8.5455,8.2126,8.2552,3853601,0
1994-07-15,8.3063,8.3063,8.1613,8.2552,1334461,0
1994-07-18,8.1613,8.3063,8.1613,8.2126,1101830,0
1994-07-19,8.2126,8.3063,8.0754,8.0928,3975304,0
1994-07-20,7.9734,8.0158,7.7852,7.8789,6477594,0
1994-07-21,7.8789,7.9305,7.7341,7.9305,3969215,0
1994-07-22,7.9734,8.2552,7.9305,8.1613,2902488,0
1994-07-25,8.1184,8.1613,8.0158,8.0754,2060902,0
1994-07-26,8.0158,8.0754,7.8789,7.9049,2158261,0
1994-07-27,7.8789,7.9305,7.358,7.4005,3471659,0
1994-07-28,7.5973,7.9734,7.5459,7.9734,4806588,0
1994-07-29,7.9734,8.4006,7.9305,8.3063,3209075,0
1994-08-01,8.3063,8.4006,8.1184,8.1869,854694,0
1994-08-02,8.1184,8.2126,7.9305,7.9475,1034899,0
1994-08-03,7.9734,8.1613,7.9305,8.0928,2746156,0
1994-08-04,8.0754,8.1613,7.8789,7.9305,878096,0
1994-08-05,7.9305,8.0754,7.8789,8.0158,1467863,0
1994-08-08,8.0158,8.3577,7.9734,8.2724,2344084,0
1994-08-09,8.2552,8.4432,8.1613,8.332,4605323,0
1994-08-10,8.4432,8.5455,8.2552,8.2552,5221297,0
1994-08-11,8.2552,8.5031,8.2552,8.4006,2912788,0
1994-08-12,8.4006,8.5887,8.3577,8.5031,2243915,0
1994-08-15,8.5031,8.682,8.5031,8.6398,1827805,0
1994-08-16,8.6398,8.7852,8.5887,8.657,4538856,0
1994-08-17,8.5887,8.7336,8.5887,8.682,2184005,0
1994-08-18,8.682,8.682,8.5031,8.6398,2530376,0
1994-08-19,8.6398,8.6398,8.5455,8.5455,1219786,0
1994-08-22,8.6398,8.6398,8.4432,8.5201,1137874,0
1994-08-23,8.5455,8.7852,8.4432,8.6398,1958866,0
1994-08-24,8.6398,8.854,8.6398,8.8281,2676879,0
1994-08-25,8.8014,8.854,8.6398,8.682,3146819,0
1994-08-26,8.75,8.9383,8.657,8.854,2022055,0
1994-08-29,8.8014,8.854,8.7086,8.8014,2090858,0
1994-08-30,8.7086,8.8963,8.7086,8.8698,644998,0
1994-08-31,8.8014,9.033,8.8014,8.9383,1287652,0
1994-09-01,8.8963,8.9383,8.8014,8.8014,1675681,0
1994-09-02,8.8014,8.8963,8.7086,8.7086,642657,0
1994-09-06,8.7086,8.9383,8.7086,8.8963,1853551,0
1994-09-07,8.854,8.8963,8.7086,8.8963,1959799,0
1994-09-08,8.854,9.1348,8.854,8.9904,2379659,0
1994-09-09,8.854,8.8963,8.657,8.8014,1542284,0
1994-09-12,8.7086,8.8963,8.657,8.7086,2063243,0
1994-09-13,8.75,8.854,8.5117,8.5117,2198516,0
1994-09-14,8.6057,8.657,8.5117,8.5627,2050606,0
1994-09-15,8.469,8.7086,8.469,8.682,1692533,0
1994-09-16,8.657,8.682,8.5117,8.6057,1096216,0
1994-09-19,8.5117,8.6057,8.5117,8.6057,1095749,0
1994-09-20,8.5117,8.5117,8.1356,8.1356,1766956,0
1994-09-21,7.9905,8.0414,7.3752,7.5802,10670075,0
1994-09-22,7.6056,7.6056,7.2297,7.4691,5058880,0
1994-09-23,7.4691,7.5631,7.3752,7.392,3455746,0
1994-09-26,7.4691,7.4691,7.1357,7.2297,4462559,0
1994-09-27,7.2297,7.2297,7.0418,7.0844,5788124,0
1994-09-28,7.2297,7.281,7.1357,7.2126,3769816,0
1994-09-29,7.281,7.4263,7.1784,7.3752,3175372,0
1994-09-30,7.6056,7.7082,7.5115,7.6056,3147286,0
1994-10-03,7.6056,7.7082,7.4691,7.5374,3202053,0
1994-10-04,7.6056,7.7082,7.4691,7.4691,3037289,0
1994-10-05,7.5631,7.7082,7.4263,7.657,3978579,0
1994-10-06,7.7082,7.8707,7.5631,7.8193,3278815,0
1994-10-07,7.9391,8.4261,7.9391,8.3662,6036673,0
1994-10-10,8.4261,8.4261,8.0845,8.3237,1984142,0
1994-10-11,8.3237,8.4261,8.2298,8.4261,3717862,0
1994-10-12,8.4261,8.5117,8.2809,8.469,2661433,0
1994-10-13,8.469,8.657,8.469,8.5117,5262486,0
1994-10-14,8.5117,8.657,8.469,8.6057,2043585,0
1994-10-17,8.5627,8.9383,8.5627,8.854,4860416,0
1994-10-18,8.9383,8.9904,8.854,8.8963,3030739,0
1994-10-19,8.9904,8.9904,8.854,8.9383,2117071,0
1994-10-20,8.8963,8.9383,8.5117,8.657,4900203,0
1994-10-21,8.6057,8.657,8.5117,8.5972,1811426,0
1994-10-24,8.5627,8.682,8.5374,8.6057,1558199,0
1994-10-25,8.469,8.6057,8.4261,8.469,1678025,0
1994-10-26,8.5117,8.657,8.469,8.657,1842787,0
1994-10-27,8.657,9.033,8.657,8.9904,5307422,0
1994-10-28,8.8963,9.2805,8.8963,9.178,3538124,0
1994-10-31,9.1348,9.4678,9.1348,9.3667,3066313,0
1994-11-01,9.3667,9.4189,9.178,9.2299,2173707,0
1994-11-02,9.1348,9.2805,9.1348,9.178,7755887,0
1994-11-03,9.2805,9.3667,9.178,9.2464,2206003,0
1994-11-04,9.2805,9.3667,9.2299,9.2805,1494071,0
1994-11-07,9.2299,9.3224,9.0834,9.153,3967344,0
1994-11-08,9.1348,9.2299,9.1348,9.153,1794103,0
1994-11-09,9.2299,9.2805,9.1348,9.178,2164344,0
1994-11-10,9.0834,9.178,8.854,8.854,5262954,0
1994-11-11,8.854,9.033,8.8014,9.033,3233880,0
1994-11-14,8.9904,9.3224,8.9383,9.178,3861091,0
1994-11-15,9.2805,9.3667,9.178,9.178,5039689,0
1994-11-16,9.2299,9.2299,8.9904,9.178,2178389,0
1994-11-17,9.0834,9.178,8.9383,8.9383,2688111,0
1994-11-18,8.9904,8.9904,8.75,8.854,1677558,0
1994-11-21,8.854,8.9383,8.7086,8.7086,1554453,0
1994-11-22,8.75,8.75,8.4944,8.5117,1750577,0
1994-11-23,8.5286,8.631,8.3491,8.4432,1691130,0
1994-11-25,8.486,8.7253,8.4432,8.6994,879033,0
1994-11-28,8.7759,8.9648,8.7253,8.8188,2138133,0
1994-11-29,8.8188,9.0577,8.8188,9.0577,2297747,0
1994-11-30,9.0577,9.2037,9.0083,9.2037,1575984,0
1994-12-01,9.1017,9.2037,8.8188,8.8448,3056487,0
1994-12-02,8.8698,8.8698,8.5286,8.6741,3970622,0
1994-12-05,8.631,8.7253,8.3921,8.4432,3883561,0
1994-12-06,8.3921,8.486,8.3921,8.486,2440037,0
1994-12-07,8.486,8.486,8.3491,8.3662,739549,0
1994-12-08,8.4432,8.486,8.2039,8.2208,2171367,0
1994-12-09,8.2466,8.3921,8.0585,8.298,1809549,0
1994-12-12,8.3921,8.9217,8.3491,8.8871,3233411,0
1994-12-13,8.8188,8.8698,8.631,8.631,2844916,0
1994-12-14,8.6057,9.1177,8.5799,9.1017,5153898,0
1994-12-15,9.1017,9.3491,8.7934,8.9217,4009940,0
1994-12-16,8.9217,9.0083,8.7759,8.9648,2030948,0
1994-12-19,8.9648,9.0083,8.8698,8.9217,1820316,0
1994-12-20,8.9217,9.0577,8.7759,8.7934,2549567,0
1994-12-21,8.7759,8.8698,8.4432,8.486,4309035,0
1994-12-22,8.486,8.5286,8.1525,8.4432,5647240,0
1994-12-23,8.4432,8.5286,8.3921,8.3921,1300760,0
1994-12-27,8.2466,8.2466,7.6315,7.6742,9911808,0
1994-12-28,7.8193,7.9133,7.6315,7.6742,8658318,0
1994-12-29,7.7763,8.0329,7.7253,7.956,4028195,0
1994-12-30,7.956,8.0585,7.9133,8.0158,788226,0
1995-01-03,8.0158,8.0158,7.5802,7.7763,5877531,0
1995-01-04,7.7763,8.0585,7.7763,8.0329,3148226,0
1995-01-05,8.0158,8.2466,8.0158,8.0585,2563140,0
1995-01-06,8.1012,8.2466,8.0585,8.1784,1429947,0
1995-01-09,8.2466,8.2466,8.0585,8.0845,1366756,0
1995-01-10,8.0585,8.298,8.0585,8.2039,1559601,0
1995-01-11,8.2039,8.2466,7.956,8.0329,2570629,0
1995-01-12,8.0845,8.1525,8.0158,8.0585,1660236,0
1995-01-13,8.1525,8.1525,8.0158,8.0585,1321353,0
1995-01-16,8.0585,8.2039,8.0585,8.1012,822396,0
1995-01-17,8.2039,8.2039,8.0585,8.1271,2605268,0
1995-01-18,8.1525,8.2208,8.0585,8.1525,1384546,0
1995-01-19,8.1525,8.2039,8.0585,8.0845,1539476,0
1995-01-20,8.1012,8.1525,8.0585,8.0585,1009623,0
1995-01-23,8.0585,8.1525,8.0158,8.1012,726909,0
1995-01-24,8.1012,8.298,8.1012,8.298,1357394,0
1995-01-25,8.2466,8.298,8.1525,8.2466,897756,0
1995-01-26,8.2466,8.2466,8.1012,8.1012,494748,0
1995-01-27,8.2039,8.2039,7.8707,7.8707,1868995,0
1995-01-30,7.9391,7.9391,7.5802,7.6742,2969889,0
1995-01-31,7.6742,7.7763,7.5289,7.7253,3141204,0
1995-02-01,7.8193,8.0585,7.7937,7.9905,1309185,0
1995-02-02,7.956,8.1012,7.8707,7.9133,1969630,0
1995-02-03,7.9133,8.1525,7.9133,8.1525,913201,0
1995-02-06,8.1525,8.2466,7.956,8.0158,1412162,0
1995-02-07,7.956,8.1012,7.956,8.1012,1464585,0
1995-02-08,8.0585,8.2039,8.0585,8.2039,867796,0
1995-02-09,8.1271,8.2466,8.1012,8.1012,952517,0
1995-02-10,8.1012,8.2466,8.1012,8.2466,1103705,0
1995-02-13,8.1525,8.4432,8.1525,8.3921,2171367,0
1995-02-14,8.3921,8.4432,8.3491,8.3921,1004940,0
1995-02-15,8.3921,8.5799,8.3921,8.5286,1938739,0
1995-02-16,8.5286,8.5286,8.3921,8.486,1772104,0
1995-02-17,8.486,8.5286,8.3921,8.4432,1702834,0
1995-02-21,8.5286,8.631,8.4432,8.6057,2061839,0
1995-02-22,8.298,8.3491,7.6742,7.9391,21823198,0
1995-02-23,8.0158,8.1012,7.956,8.1012,7173140,0
1995-02-24,8.1012,8.2466,8.0158,8.1525,3181460,0
1995-02-27,8.2208,8.3662,8.0845,8.1525,3145883,0
1995-02-28,8.2208,8.2208,7.9905,8.0845,1346162,0
1995-03-01,7.9905,8.0845,7.8877,7.8877,2114732,0
1995-03-02,7.8877,7.956,7.7423,7.845,3298475,0
1995-03-03,7.845,7.845,7.6998,7.7937,1298420,0
1995-03-06,7.7423,7.7423,7.657,7.657,754995,0
1995-03-07,7.657,7.6998,7.5544,7.5544,2820111,0
1995-03-08,7.5544,7.657,7.2724,7.3151,5394014,0
1995-03-09,7.3151,7.3833,7.0248,7.076,5505884,0
1995-03-10,7.1531,7.2212,6.9392,7.1016,7558362,0
1995-03-13,7.076,7.2212,6.9818,7.17,5334570,0
1995-03-14,7.17,7.2724,7.0248,7.17,6846430,0
1995-03-15,7.3664,7.5115,7.2212,7.3664,8749129,0
1995-03-16,7.4605,7.5115,7.3664,7.5115,4287971,0
1995-03-17,7.5544,7.5544,7.4605,7.5115,4549153,0
1995-03-20,7.5115,7.5115,7.3151,7.4175,1114002,0
1995-03-21,7.4175,7.4605,7.3664,7.3752,1700022,0
1995-03-22,7.3664,7.4862,7.3151,7.3664,3380857,0
1995-03-23,7.3664,7.5115,7.3664,7.4347,1910655,0
1995-03-24,7.4347,7.6998,7.4175,7.6998,2600117,0
1995-03-27,7.6998,7.7937,7.5115,7.657,2348766,0
1995-03-28,7.5544,7.7937,7.5544,7.7937,2494332,0
1995-03-29,7.7937,7.845,7.6998,7.7937,5427714,0
1995-03-30,7.845,7.845,7.6315,7.7937,3351366,0
1995-03-31,7.6998,7.7937,7.657,7.7937,2810281,0
1995-04-03,7.7937,7.845,7.657,7.7423,2956314,0
1995-04-04,7.7423,7.9391,7.6998,7.845,3630803,0
1995-04-05,7.845,7.9391,7.8193,7.9391,5057007,0
1995-04-06,7.9391,8.0329,7.7937,7.9905,2950236,0
1995-04-07,7.9905,8.0329,7.8877,7.9391,2876747,0
1995-04-10,7.956,8.0329,7.845,7.9391,1694878,0
1995-04-11,7.9391,7.9391,7.7423,7.7594,4987266,0
1995-04-12,7.7423,7.7937,7.5973,7.7423,3136055,0
1995-04-13,7.7423,7.845,7.657,7.7937,3125293,0
1995-04-17,7.845,7.845,7.657,7.657,1881631,0
1995-04-18,7.7423,7.7423,7.657,7.657,2288855,0
1995-04-19,7.657,7.657,7.2724,7.4605,3904623,0
1995-04-20,7.3664,7.4605,7.2981,7.3236,2509780,0
1995-04-21,7.3833,7.4347,7.3151,7.3833,1512797,0
1995-04-24,7.4175,7.4605,7.17,7.2126,2526161,0
1995-04-25,7.2724,7.4175,7.076,7.3409,3511914,0
1995-04-26,7.3151,7.4175,7.2212,7.4175,1565218,0
1995-04-27,7.4605,7.5115,7.3664,7.4175,3766544,0
1995-04-28,7.4605,7.4605,7.2724,7.3664,2645051,0
1995-05-01,7.3664,7.3664,7.076,7.1016,2730240,0
1995-05-02,7.1016,7.1273,6.9818,7.1273,2208346,0
1995-05-03,7.076,7.076,6.9392,6.9562,4892246,0
1995-05-04,6.9818,7.1952,6.8878,7.1273,2544417,0
1995-05-05,7.2212,7.2212,7.0248,7.1273,1586285,0
1995-05-08,7.1273,7.3664,7.1273,7.3151,1335397,0
1995-05-09,7.3664,7.4175,6.9818,7.3752,2001925,0
1995-05-10,6.9392,7.076,6.8367,6.9132,19937821,0
1995-05-11,6.9392,6.9818,6.6914,6.9392,12156661,0
1995-05-12,6.9818,7.2212,6.9818,7.0589,10315282,0
1995-05-15,7.2212,7.4862,7.1531,7.4347,5391673,0
1995-05-16,7.4605,7.4605,7.3151,7.4605,3306433,0
1995-05-17,7.4605,7.5289,7.3664,7.4175,3997299,0
1995-05-18,7.4175,7.5544,7.4175,7.4347,2870193,0
1995-05-19,7.4347,7.5115,7.4347,7.4347,1485648,0
1995-05-22,7.4347,7.5115,7.3833,7.4347,1488924,0
1995-05-23,7.4347,7.5973,7.3664,7.5544,1668663,0
1995-05-24,7.5802,7.6315,7.5289,7.5973,2498545,0
1995-05-25,7.5289,7.6315,7.4862,7.6315,1325570,0
1995-05-26,7.6315,7.6315,7.4862,7.5802,1450541,0
1995-05-30,7.5802,7.6315,7.5115,7.6315,995112,0
1995-05-31,7.6742,7.9645,7.5973,7.9645,5124407,0
1995-06-01,7.9133,8.0158,7.7763,7.8193,2117071,0
1995-06-02,7.8193,7.9133,7.7253,7.8193,2329106,0
1995-06-05,7.9133,8.1525,7.8193,8.1525,4304351,0
1995-06-06,8.1525,8.298,8.1012,8.2039,4533240,0
1995-06-07,8.2809,8.3921,8.1356,8.2466,2376848,0
1995-06-08,8.2466,8.3491,8.2466,8.3491,1151915,0
1995-06-09,8.2466,8.298,8.1525,8.298,1645258,0
1995-06-12,8.298,8.3921,8.2466,8.3921,2338936,0
1995-06-13,8.3921,8.3921,8.2208,8.298,4786462,0
1995-06-14,8.298,8.298,8.0585,8.1012,2711986,0
1995-06-15,8.1012,8.2039,7.9391,7.9391,4319330,0
1995-06-16,7.9645,7.9905,7.8193,7.8707,4157847,0
1995-06-19,7.8193,7.9133,7.7253,7.8193,2984870,0
1995-06-20,7.8193,7.8193,7.6315,7.7763,3702884,0
1995-06-21,7.7253,7.9645,7.6742,7.7253,4170953,0
1995-06-22,7.7763,8.0585,7.6742,7.9905,3345750,0
1995-06-23,8.0158,8.0585,7.9645,7.9905,1193105,0
1995-06-26,8.0158,8.0329,7.8193,7.845,2206473,0
1995-06-27,7.8193,7.9645,7.7763,7.7937,2019248,0
1995-06-28,7.7937,7.8193,7.6742,7.7253,2607139,0
1995-06-29,7.7253,7.7763,7.657,7.6742,3330303,0
1995-06-30,7.7253,7.9391,7.657,7.9391,3360258,0
1995-07-03,7.9391,8.0845,7.8707,8.0329,1297952,0
1995-07-05,8.1012,8.3491,8.0329,8.2466,3381792,0
1995-07-06,8.298,8.3491,8.1784,8.1784,3712243,0
1995-07-07,8.1525,8.2466,8.0585,8.1012,1868529,0
1995-07-10,8.1012,8.1525,7.9905,8.0158,904775,0
1995-07-11,8.0329,8.0329,7.7763,7.845,2694200,0
1995-07-12,7.8707,7.8707,7.657,7.657,4164870,0
1995-07-13,7.6998,7.8193,7.657,7.8193,2649732,0
1995-07-14,7.8193,8.1012,7.7763,8.0845,5059347,0
1995-07-17,8.1784,8.4432,8.1525,8.3921,3495062,0
1995-07-18,8.3921,8.4944,8.3237,8.4177,5709024,0
1995-07-19,8.3921,8.3921,8.0158,8.1525,4904419,0
1995-07-20,8.2466,8.5887,8.1525,8.5374,2744752,0
1995-07-21,8.4603,8.5374,8.2208,8.2208,3130907,0
1995-07-24,8.2039,8.2466,7.9645,7.9645,3842838,0
1995-07-25,8.0158,8.0158,7.8193,7.9391,7645423,0
1995-07-26,7.9391,7.9391,7.7937,7.8193,4168147,0
1995-07-27,7.8193,7.8193,7.657,7.6998,5613070,0
1995-07-28,7.7253,7.7763,7.6742,7.7423,4126488,0
1995-07-31,7.7763,7.8193,7.6742,7.7253,2346893,0
1995-08-01,7.6742,7.7763,7.6315,7.6742,4655405,0
1995-08-02,7.657,7.7937,7.6315,7.657,2794368,0
1995-08-03,7.6315,7.6998,7.5802,7.6998,2797641,0
1995-08-04,7.6998,7.7937,7.6315,7.7253,1634960,0
1995-08-07,7.6742,7.7763,7.5973,7.6315,1795976,0
1995-08-08,7.5973,7.7594,7.5802,7.6315,2058562,0
1995-08-09,7.6742,7.7253,7.5802,7.5973,1190765,0
1995-08-10,7.3833,7.5802,7.3833,7.5374,5819488,0
1995-08-11,7.6315,7.6742,7.5289,7.657,1952313,0
1995-08-14,7.657,7.7763,7.6315,7.7763,816778,0
1995-08-15,7.7763,7.8193,7.6742,7.8193,1201064,0
1995-08-16,7.7763,8.0585,7.7763,7.9645,2779390,0
1995-08-17,7.9133,7.9645,7.8193,7.9133,1863377,0
1995-08-18,7.8877,7.9905,7.8877,7.9391,1432287,0
1995-08-21,8.0158,8.0158,7.8707,7.8707,3363536,0
1995-08-22,7.9645,7.9645,7.7763,7.8193,1841848,0
1995-08-23,7.7763,7.845,7.7763,7.845,1350376,0
1995-08-24,7.7763,7.845,7.6742,7.7763,2338001,0
1995-08-25,7.7253,7.7423,7.6742,7.6998,3736585,0
1995-08-28,7.7423,7.7423,7.657,7.657,6336706,0
1995-08-29,7.6742,7.7253,7.6315,7.7253,1091534,0
1995-08-30,7.7253,8.0158,7.7253,7.8877,2480759,0
1995-08-31,7.8877,7.9391,7.845,7.9391,750782,0
1995-09-01,7.9391,8.0585,7.8877,7.9645,1204340,0
1995-09-05,7.9391,8.1356,7.9391,8.1101,1873680,0
1995-09-06,8.0845,8.1356,7.9391,7.9391,773719,0
1995-09-07,7.9905,7.9905,7.845,7.8877,1429947,0
1995-09-08,7.8877,7.8877,7.6742,7.7253,3721609,0
1995-09-11,7.7937,7.7937,7.6998,7.7253,2426461,0
1995-09-12,7.7423,7.7763,7.5802,7.5973,3261967,0
1995-09-13,7.5115,7.7937,7.4605,7.7423,3283495,0
1995-09-14,7.7253,7.9391,7.7253,7.8193,2557523,0
1995-09-15,7.8877,7.8877,7.7423,7.7763,2614626,0
1995-09-18,7.7937,7.7937,7.7253,7.7937,1608280,0
1995-09-19,7.7763,7.9905,7.7763,7.9905,2118945,0
1995-09-20,7.9645,8.0845,7.9645,7.9988,1929374,0
1995-09-21,7.9905,8.2809,7.9905,8.2298,4221036,0
1995-09-22,8.0585,8.1784,7.9391,8.0329,3202519,0
1995-09-25,8.0329,8.2809,8.0329,8.1356,2835089,0
1995-09-26,8.1356,8.2298,8.0329,8.0585,2900616,0
1995-09-27,8.0158,8.0585,7.845,8.0585,2939469,0
1995-09-28,8.0329,8.1525,8.0329,8.1356,1662576,0
1995-09-29,8.1101,8.1356,7.9905,8.0329,1336805,0
1995-10-02,8.0329,8.0845,8.0158,8.0585,535938,0
1995-10-03,8.0329,8.0329,7.7937,7.9219,1628409,0
1995-10-04,7.845,7.8877,7.657,7.6998,1880697,0
1995-10-05,7.6998,7.9219,7.657,7.9219,1828741,0
1995-10-06,7.9219,8.0329,7.9219,7.9905,1709852,0
1995-10-09,7.9645,7.9905,7.7937,7.8707,1335867,0
1995-10-10,7.7937,7.845,7.6998,7.7937,1119617,0
1995-10-11,7.6998,7.845,7.6998,7.845,1541344,0
1995-10-12,7.7937,7.8877,7.7423,7.8877,1372375,0
1995-10-13,7.845,7.9219,7.6998,7.6998,1245997,0
1995-10-16,7.6998,7.7253,7.5802,7.5882,1750106,0
1995-10-17,7.6315,7.6315,7.5115,7.5544,6105478,0
1995-10-18,7.5544,7.5544,7.4095,7.4095,5272784,0
1995-10-19,7.4095,7.4605,7.3409,7.3664,3510042,0
1995-10-20,7.3833,7.3833,7.0931,7.1273,4356312,0
1995-10-23,7.0931,7.2212,7.0501,7.17,2748494,0
1995-10-24,7.17,7.4605,7.1442,7.4095,4224780,0
1995-10-25,7.4095,7.4095,7.2212,7.2212,2120349,0
1995-10-26,7.2212,7.2895,7.0501,7.1273,2210684,0
1995-10-27,7.1442,7.1952,7.076,7.1952,2198984,0
1995-10-30,7.1273,7.2212,7.1273,7.1442,1225870,0
1995-10-31,7.1952,7.1952,7.1273,7.1357,1224933,0
1995-11-01,7.1273,7.3664,7.1273,7.3664,1782872,0
1995-11-02,7.3664,7.7423,7.2724,7.5973,4880077,0
1995-11-03,7.5973,7.5973,7.4862,7.5544,909926,0
1995-11-06,7.5289,7.7763,7.4862,7.7423,2099752,0
1995-11-07,7.6998,7.7423,7.657,7.657,1422460,0
1995-11-08,7.6742,7.7937,7.6315,7.7423,2545351,0
1995-11-09,7.7253,7.7763,7.5544,7.657,1759467,0
1995-11-10,7.6315,7.6742,7.4605,7.5115,5154834,0
1995-11-13,7.5115,7.5544,7.4347,7.4605,2096477,0
1995-11-14,7.4347,7.4347,7.3151,7.3151,1526371,0
1995-11-15,7.3664,7.7763,7.2895,7.6742,3186140,0
1995-11-16,7.7423,8.0585,7.7423,7.9645,3453403,0
1995-11-17,7.9905,8.0585,7.8877,7.9645,2152644,0
1995-11-20,7.9391,8.0845,7.9219,7.9905,2101624,0
1995-11-21,7.9905,8.1525,7.9645,8.1525,4377375,0
1995-11-22,8.1356,8.2298,8.0585,8.0585,2541607,0
1995-11-24,8.1101,8.2298,8.0585,8.1784,951582,0
1995-11-27,8.1525,8.2039,7.9391,7.9645,2776581,0
1995-11-28,7.8877,7.8877,7.6998,7.7763,4566469,0
1995-11-29,7.7763,7.7937,7.5289,7.6315,4730763,0
1995-11-30,7.6315,7.7253,7.5802,7.5802,2185876,0
1995-12-01,7.5802,7.6315,7.4095,7.4095,4045511,0
1995-12-04,7.4347,7.5802,7.3833,7.5115,3580721,0
1995-12-05,7.5289,7.657,7.4862,7.5802,2271067,0
1995-12-06,7.5973,7.7253,7.5289,7.6742,2669858,0
1995-12-07,7.657,7.9219,7.657,7.8707,2077753,0
1995-12-08,7.8707,7.9219,7.7937,7.8877,870137,0
1995-12-11,7.8193,7.8877,7.6742,7.6742,991370,0
1995-12-12,7.6742,7.7937,7.657,7.7423,2283236,0
1995-12-13,7.7253,7.8193,7.7253,7.8193,2228472,0
1995-12-14,7.8193,8.0158,7.6998,7.7253,3302687,0
1995-12-15,7.7423,7.9219,7.7423,7.8877,3018570,0
1995-12-18,7.8193,7.8707,7.7423,7.8193,3324688,0
1995-12-19,7.6998,7.8707,7.6315,7.8193,2338001,0
1995-12-20,7.8193,7.9391,7.7763,7.7763,1642450,0
1995-12-21,7.7937,7.8707,7.7253,7.845,1099491,0
1995-12-22,7.8707,7.9905,7.8193,7.9645,893074,0
1995-12-26,7.9645,8.0158,7.8877,7.9988,925372,0
1995-12-27,7.9391,8.0158,7.7937,7.7937,944560,0
1995-12-28,7.7937,7.8193,7.7253,7.7423,2049203,0
1995-12-29,7.7423,7.8193,7.7253,7.8193,2780793,0
1996-01-02,7.7763,7.9391,7.7253,7.9391,1220253,0
1996-01-03,7.8707,8.3749,7.8707,8.2552,5745068,0
1996-01-04,8.2039,8.2552,8.1101,8.1356,4201844,0
1996-01-05,8.1356,8.2039,8.0674,8.1101,3240436,0
1996-01-08,8.0674,8.1356,8.0674,8.1356,161952,0
1996-01-09,8.0845,8.0845,7.8707,8.0158,2830410,0
1996-01-10,7.9905,8.0158,7.8877,7.9391,1646660,0
1996-01-11,7.8877,8.0158,7.8193,8.0158,1966822,0
1996-01-12,7.9645,8.1784,7.9645,8.1101,3373836,0
1996-01-15,8.1101,8.1525,7.9391,7.9391,1793637,0
1996-01-16,7.9391,7.9905,7.8877,7.9905,1408886,0
1996-01-17,8.0158,8.0158,7.7253,7.7423,1376122,0
1996-01-18,7.7253,7.7423,7.657,7.6742,1322760,0
1996-01-19,7.7253,7.7253,7.5115,7.5544,2682028,0
1996-01-22,7.5544,7.5544,7.3409,7.4347,3704289,0
1996-01-23,7.3833,7.6315,7.3409,7.6315,4409199,0
1996-01-24,7.5973,7.6742,7.4862,7.5802,3123417,0
1996-01-25,7.4862,7.5289,7.4347,7.4347,1245997,0
1996-01-26,7.4347,7.4862,7.4347,7.4862,1435566,0
1996-01-29,7.4347,7.5289,7.4347,7.4946,656233,0
1996-01-30,7.4519,7.6315,7.4519,7.4946,1638238,0
1996-01-31,7.5289,7.5973,7.3409,7.5802,5096327,0
1996-02-01,7.5115,7.7763,7.4862,7.6998,2938532,0
1996-02-02,7.6315,7.7253,7.5802,7.5802,1631687,0
1996-02-05,7.5289,7.657,7.5289,7.5802,1188425,0
1996-02-06,7.5289,7.7763,7.5289,7.6998,2467653,0
1996-02-07,7.7253,8.1525,7.7253,8.0845,4498600,0
1996-02-08,8.0674,8.2039,8.0674,8.1101,1801127,0
1996-02-09,8.1101,8.2809,8.1101,8.1101,2832745,0
1996-02-12,8.1784,8.298,8.1101,8.2809,2343149,0
1996-02-13,8.2298,8.3749,8.1525,8.298,2865982,0
1996-02-14,8.3237,8.3237,8.1356,8.1784,2071669,0
1996-02-15,8.1356,8.2809,8.1356,8.2039,1126640,0
1996-02-16,8.1784,8.2298,8.1101,8.1525,2250939,0
1996-02-20,8.1271,8.1525,7.9645,8.0845,2388081,0
1996-02-21,8.0845,8.0845,7.845,7.8707,3534848,0
1996-02-22,7.9219,8.2039,7.8877,8.2039,6020756,0
1996-02-23,8.1525,8.4432,8.1525,8.3749,4987734,0
1996-02-26,8.3749,8.4432,8.1356,8.2039,4393287,0
1996-02-27,8.2298,8.4006,8.1525,8.4006,3072401,0
1996-02-28,8.4432,8.6653,8.4006,8.5715,5879400,0
1996-02-29,8.5455,8.75,8.5455,8.7336,4146146,0
1996-03-01,8.7168,9.582,8.7168,9.582,13557121,0
1996-03-04,9.4371,9.784,9.4371,9.599,17309152,0
1996-03-05,9.4371,9.509,9.2717,9.4371,9172727,0
1996-03-06,9.4189,9.4916,9.2981,9.4371,4710636,0
1996-03-07,9.4371,9.4589,9.1703,9.2981,4007597,0
1996-03-08,9.153,9.2222,8.7168,9.0748,5188066,0
1996-03-11,9.1017,9.4916,9.0577,9.4371,3266180,0
1996-03-12,9.3923,9.537,9.3667,9.4916,3498337,0
1996-03-13,9.4916,9.564,9.4189,9.564,2163876,0
1996-03-14,9.4916,9.726,9.4916,9.582,1786149,0
1996-03-15,9.607,9.638,9.3923,9.564,3879346,0
1996-03-18,9.537,9.607,9.3491,9.3923,1559134,0
1996-03-19,9.3491,9.4916,9.3491,9.4371,2607139,0
1996-03-20,9.4189,9.4589,9.2981,9.3923,1700958,0
1996-03-21,9.3923,9.537,9.3491,9.3923,1011962,0
1996-03-22,9.3923,9.509,9.3923,9.509,1053154,0
1996-03-25,9.537,9.638,9.3923,9.3923,2327234,0
1996-03-26,9.3923,9.3923,8.8106,8.8791,4933435,0
1996-03-27,8.8791,9.1703,8.8791,9.1703,4744337,0
1996-03-28,9.153,9.3923,9.0748,9.3491,3760459,0
1996-03-29,9.3491,9.4189,9.2464,9.3747,3531104,0
1996-04-01,9.3667,9.3923,9.2222,9.2981,1563345,0
1996-04-02,9.2222,9.2981,8.93,8.9562,1795042,0
1996-04-03,8.93,9.2464,8.8614,9.1703,3034485,0
1996-04-04,9.0577,9.1017,8.9562,9.0083,2298680,0
1996-04-08,8.8791,9.0083,8.8365,8.93,2940869,0
1996-04-09,8.9562,9.0083,8.6653,8.7168,2108178,0
1996-04-10,8.7168,8.7168,8.3491,8.4006,5389339,0
1996-04-11,8.4261,8.6913,8.2552,8.6228,14531170,0
1996-04-12,8.6398,9.1264,8.5455,9.1017,7500786,0
1996-04-15,9.1017,9.3136,9.1017,9.2717,4634810,0
1996-04-16,9.2981,9.3491,8.8365,8.9131,4397029,0
1996-04-17,8.8614,8.9562,8.7336,8.8106,3302687,0
1996-04-18,8.8106,8.8365,8.6228,8.7678,5057942,0
1996-04-19,8.7678,8.9131,8.6653,8.8106,1863377,0
1996-04-22,8.8614,8.93,8.7168,8.7336,1917672,0
1996-04-23,8.7336,8.9816,8.7168,8.9562,4636214,0
1996-04-24,9.0083,9.0244,8.8614,9.0083,6134032,0
1996-04-25,9.0083,9.2464,8.93,9.2222,3254475,0
1996-04-26,9.1703,9.784,9.1703,9.708,8040471,0
1996-04-29,9.726,9.784,9.537,9.582,4349755,0
1996-04-30,9.582,9.855,9.537,9.855,7211990,0
1996-05-01,9.784,10.015,9.582,10.015,3650929,0
1996-05-02,10.015,10.015,9.681,9.751,2967551,0
1996-05-03,9.828,10.357,9.726,10.236,7835928,0
1996-05-06,10.263,10.263,9.997,10.092,4039429,0
1996-05-07,10.075,10.092,9.869,9.903,1684579,0
1996-05-08,9.903,9.903,9.4589,9.607,4166741,0
1996-05-09,9.582,9.801,9.564,9.726,5586858,0
1996-05-10,9.751,10.117,9.681,10.075,5441758,0
1996-05-13,10.015,10.075,9.681,9.997,3867179,0
1996-05-14,9.976,10.015,9.855,9.948,3192691,0
1996-05-15,9.903,10.212,9.869,10.092,4579109,0
1996-05-16,10.049,10.117,9.948,9.997,1866656,0
1996-05-17,10.015,10.049,9.828,9.855,1961202,0
1996-05-20,9.855,9.903,9.751,9.784,1410761,0
1996-05-21,9.726,10.015,9.681,9.948,1901292,0
1996-05-22,10.015,10.263,9.976,10.075,4739654,0
1996-05-23,10.015,10.075,9.828,9.869,2047328,0
1996-05-24,9.93,9.93,9.708,9.726,1298420,0
1996-05-28,9.784,9.828,9.607,9.726,2607608,0
1996-05-29,9.828,9.976,9.655,9.655,1740745,0
1996-05-30,9.655,9.997,9.607,9.997,2326768,0
1996-05-31,9.93,9.997,9.751,9.903,3218902,0
1996-06-03,9.855,10.049,9.801,9.93,2012693,0
1996-06-04,9.948,10.163,9.948,10.092,2220045,0
1996-06-05,10.015,10.144,9.997,10.049,1155659,0
1996-06-06,10.075,10.075,9.855,9.855,1304506,0
1996-06-07,9.751,9.751,9.607,9.751,1539007,0
1996-06-10,9.751,9.903,9.631,9.855,1438839,0
1996-06-11,9.855,9.948,9.708,9.708,1814699,0
1996-06-12,9.708,9.784,9.4589,9.4589,1362076,0
1996-06-13,9.537,9.607,9.3923,9.599,2844916,0
1996-06-14,9.537,9.537,9.3136,9.3136,1359270,0
1996-06-17,9.4189,9.4189,9.1017,9.1017,2711986,0
1996-06-18,9.1017,9.1264,8.8365,9.0083,3753904,0
1996-06-19,8.9816,9.0748,8.8614,8.93,2015970,0
1996-06-20,8.9478,8.9816,8.8014,8.8014,1806744,0
1996-06-21,8.8365,8.8365,8.5117,8.5117,4664298,0
1996-06-24,8.5715,8.7336,8.5117,8.7336,3415025,0
1996-06-25,8.8014,8.8365,8.5374,8.5715,1999117,0
1996-06-26,8.5715,8.6398,8.298,8.3577,2089923,0
1996-06-27,8.3491,8.8365,8.3491,8.7759,1996310,0
1996-06-28,8.8791,8.8791,8.5799,8.6398,1532450,0
1996-07-01,8.6398,8.6398,8.4944,8.5374,923029,0
1996-07-02,8.4944,8.682,8.3921,8.3921,1353652,0
1996-07-03,8.4261,8.6398,8.3921,8.5117,2091794,0
1996-07-05,8.4944,8.5374,8.1525,8.2208,1163144,0
1996-07-08,8.2208,8.4944,8.1525,8.2724,2606204,0
1996-07-09,8.3662,8.3662,8.0585,8.1784,3628461,0
1996-07-10,8.1012,8.3491,8.0845,8.2208,3605526,0
1996-07-11,8.2724,8.2724,8.0075,8.0845,4299202,0
1996-07-12,8.1525,8.1525,7.7684,7.8621,3663568,0
1996-07-15,7.8364,7.9391,7.717,7.8621,1844656,0
1996-07-16,7.8621,7.9817,7.2981,7.6143,5263894,0
1996-07-17,7.7684,8.1012,7.6143,7.956,3906963,0
1996-07-18,8.0075,8.0414,7.8877,8.0075,2519609,0
1996-07-19,7.9817,8.1012,7.8877,7.9133,1441648,0
1996-07-22,7.956,7.956,7.6655,7.7937,1362548,0
1996-07-23,7.8109,7.9133,7.6912,7.7763,1880697,0
1996-07-24,7.6912,7.9133,7.6143,7.9133,1568965,0
1996-07-25,7.9133,8.0845,7.8621,8.0585,2611351,0
1996-07-26,8.0845,8.298,8.0585,8.2466,1511857,0
1996-07-29,8.2208,8.5374,8.1525,8.3237,2705901,0
1996-07-30,8.4432,8.4432,8.1525,8.2208,2240641,0
1996-07-31,8.1784,8.2466,8.0329,8.0585,1336805,0
1996-08-01,7.9817,8.1012,7.7937,7.956,3383664,0
1996-08-02,8.0329,8.0585,7.6143,7.7937,7011192,0
1996-08-05,7.8109,8.2466,7.8109,8.2208,3900414,0
1996-08-06,8.2039,8.298,7.9391,8.0075,2514463,0
1996-08-07,8.0075,8.0075,7.7684,7.9391,1666793,0
1996-08-08,7.9391,8.3921,7.8621,8.1012,4268310,0
1996-08-09,7.1784,7.5032,7.0674,7.4263,38103071,0
1996-08-12,7.4691,7.5459,7.2981,7.4005,5580775,0
1996-08-13,7.3752,7.4005,7.2551,7.2551,5193214,0
1996-08-14,7.2551,7.4263,7.2551,7.2981,9253704,0
1996-08-15,7.358,7.358,7.1613,7.2297,7516234,0
1996-08-16,7.281,7.4005,7.2551,7.3833,6474784,0
1996-08-19,7.3752,7.4263,7.3752,7.4005,4662426,0
1996-08-20,7.4263,7.5882,7.3752,7.5716,4769612,0
1996-08-21,7.5459,7.5882,7.5203,7.5882,3653268,0
1996-08-22,7.6143,7.6482,7.5032,7.5459,3142613,0
1996-08-23,7.5032,7.5716,7.4691,7.4691,2592629,0
1996-08-26,7.5032,7.5459,7.4005,7.4005,4767742,0
1996-08-27,7.4005,7.4691,7.3236,7.4433,3448259,0
1996-08-28,7.5032,7.5716,7.3752,7.5203,1438839,0
1996-08-29,7.5716,7.6482,7.4433,7.5203,3200180,0
1996-08-30,7.5203,7.6655,7.4433,7.5973,2075880,0
1996-09-03,7.5716,7.6143,7.4691,7.6143,2374040,0
1996-09-04,7.5716,7.6482,7.5459,7.6143,1511857,0
1996-09-05,7.5973,7.5973,7.4691,7.4691,2377783,0
1996-09-06,7.4691,7.5459,7.4691,7.5032,2043585,0
1996-09-09,7.5203,7.5973,7.4691,7.5459,1203405,0
1996-09-10,7.5459,7.5459,7.4263,7.4862,1354586,0
1996-09-11,7.5032,7.6143,7.4433,7.5973,2281363,0
1996-09-12,7.5459,7.6143,7.5203,7.5716,929582,0
1996-09-13,7.5459,7.7684,7.5459,7.5973,2001459,0
1996-09-16,7.5459,7.6143,7.5203,7.5459,2817768,0
1996-09-17,7.6143,7.6143,7.5203,7.5716,1313865,0
1996-09-18,7.5973,7.6655,7.5459,7.6655,1806275,0
1996-09-19,7.6482,7.6482,7.4433,7.5203,5460946,0
1996-09-20,7.5716,7.6143,7.5203,7.5973,4909563,0
1996-09-23,7.5459,7.5973,7.5459,7.5459,2323022,0
1996-09-24,7.5459,7.5973,7.5203,7.5459,2141413,0
1996-09-25,7.5716,7.5716,7.4433,7.4691,3158992,0
1996-09-26,7.5032,7.5032,7.4005,7.4005,1779124,0
1996-09-27,7.4005,7.4433,7.2981,7.4433,2279493,0
1996-09-30,7.4263,7.5973,7.3752,7.4005,1992563,0
1996-10-01,7.3236,7.3752,7.2042,7.2551,6278664,0
1996-10-02,7.2981,7.4433,7.2551,7.4263,3663099,0
1996-10-03,7.4005,7.4433,7.2981,7.3236,2111454,0
1996-10-04,7.358,7.358,7.2042,7.2297,3393962,0
1996-10-07,7.2297,7.2297,7.1101,7.1613,3708969,0
1996-10-08,7.1613,7.2551,7.1101,7.1357,3585401,0
1996-10-09,7.1613,7.1613,6.8878,6.9132,4459285,0
1996-10-10,6.9392,7.1101,6.8878,7.0161,3623782,0
1996-10-11,7.0844,7.4691,7.0332,7.4691,3440767,0
1996-10-14,7.4691,7.5032,7.4005,7.5032,2408209,0
1996-10-15,7.5203,7.5973,7.4433,7.5032,2365147,0
1996-10-16,7.5032,7.5973,7.4691,7.5716,1948098,0
1996-10-17,7.5716,7.5716,7.4691,7.5203,1886782,0
1996-10-18,7.5459,7.6912,7.5203,7.5973,4109171,0
1996-10-21,7.6143,7.6482,7.5032,7.5203,1421991,0
1996-10-22,7.5716,7.5716,7.4691,7.5203,1221190,0
1996-10-23,7.5203,7.5973,7.4263,7.5716,2122220,0
1996-10-24,7.5032,7.6482,7.4433,7.5459,1943886,0
1996-10-25,7.5459,7.5973,7.3752,7.3752,914607,0
1996-10-28,7.3752,7.5032,7.3752,7.3752,640789,0
1996-10-29,7.4433,7.4433,7.1784,7.2042,1245997,0
1996-10-30,6.9904,7.1784,6.9132,7.1613,3728165,0
1996-10-31,7.1784,7.1784,6.9562,7.0248,4925480,0
1996-11-01,7.0332,7.1357,7.0332,7.1101,5523669,0
1996-11-04,7.2297,7.2981,7.0844,7.1613,3585867,0
1996-11-05,7.2042,7.5973,7.1784,7.5973,5209129,0
1996-11-06,7.5973,7.8621,7.5459,7.8109,4015086,0
1996-11-07,7.7937,7.845,7.717,7.8109,1716874,0
1996-11-08,7.8109,7.8621,7.7423,7.8621,944560,0
1996-11-11,7.845,7.956,7.7937,7.8621,2410550,0
1996-11-12,7.8621,8.4261,7.8621,8.298,5867701,0
1996-11-13,8.298,8.3237,8.0585,8.0585,3565273,0
1996-11-14,8.1356,8.1784,8.0329,8.0845,2030948,0
1996-11-15,8.1784,8.1784,8.0329,8.0585,1458970,0
1996-11-18,8.0845,8.0845,7.9391,7.9905,2736323,0
1996-11-19,7.9905,8.0075,7.956,8.0075,1677086,0
1996-11-20,8.0075,8.3237,8.0075,8.2039,3288649,0
1996-11-21,8.298,8.3491,8.1784,8.2039,5049051,0
1996-11-22,8.2466,8.469,8.2298,8.4432,2661901,0
1996-11-25,8.4432,8.6653,8.298,8.3237,4905350,0
1996-11-26,8.3749,8.6228,8.3749,8.5887,3072401,0
1996-11-27,8.5887,8.6228,8.5201,8.5455,2100688,0
1996-11-29,8.5201,8.5887,8.4944,8.4944,429686,0
1996-12-02,8.5201,8.5715,8.4261,8.469,2950700,0
1996-12-03,8.4944,8.7934,8.4432,8.5887,2847725,0
1996-12-04,8.5887,8.6653,8.4006,8.5201,3029335,0
1996-12-05,8.4944,8.5455,8.4261,8.469,845330,0
1996-12-06,8.2809,8.3237,8.1784,8.2809,1419647,0
1996-12-09,8.2466,8.3237,8.1784,8.2466,1006814,0
1996-12-10,8.2039,8.2466,8.1012,8.1012,3459962,0
1996-12-11,8.0075,8.0329,7.956,7.956,1897545,0
1996-12-12,7.9817,8.0075,7.8364,7.8364,1657898,0
1996-12-13,7.8621,7.8877,7.7341,7.7341,1468329,0
1996-12-16,7.7341,7.8109,7.6655,7.7937,2160601,0
1996-12-17,7.6655,7.7684,7.6655,7.7341,1554453,0
1996-12-18,7.717,7.7684,7.6482,7.6482,682913,0
1996-12-19,7.717,7.7341,7.6143,7.6655,846735,0
1996-12-20,7.7684,7.7684,7.6143,7.6482,2160601,0
1996-12-23,7.6482,7.7684,7.5716,7.5882,1103705,0
1996-12-24,7.6482,7.6482,7.4433,7.5203,1032559,0
1996-12-26,7.4433,7.5203,7.3236,7.4263,1734664,0
1996-12-27,7.4263,7.4263,7.3236,7.3236,1295142,0
1996-12-30,6.7168,7.1273,6.6914,7.1016,9643135,0
1996-12-31,7.1016,7.1016,6.9132,6.9223,4301078,0
1997-01-02,6.9392,7.0332,6.9132,7.0332,2197111,0
1997-01-03,7.1531,7.2042,7.1016,7.1531,2294471,0
1997-01-06,7.1531,7.1531,7.0077,7.0844,3191756,0
1997-01-07,7.0844,7.1273,7.0077,7.1273,1943886,0
1997-01-08,7.1016,7.1273,7.0332,7.1016,4639023,0
1997-01-09,7.1784,7.4433,7.1273,7.392,3462765,0
1997-01-10,7.3236,7.5716,7.281,7.5203,4291715,0
1997-01-13,7.5459,7.5882,7.4263,7.4691,4138190,0
1997-01-14,7.4946,7.5459,7.4946,7.5203,1879294,0
1997-01-15,7.5203,7.5459,7.4263,7.4946,2191494,0
1997-01-16,7.5716,7.6143,7.4691,7.5716,2291191,0
1997-01-17,7.5459,7.6655,7.5203,7.5882,1554453,0
1997-01-20,7.6143,7.6655,7.5716,7.5882,959074,0
1997-01-21,7.5882,7.7341,7.5882,7.717,1289996,0
1997-01-22,7.6912,7.717,7.5882,7.6482,7925793,0
1997-01-23,7.6143,7.6912,7.5882,7.6143,2167621,0
1997-01-24,7.6143,7.6655,7.5882,7.5882,4866500,0
1997-01-27,7.6482,7.6655,7.4691,7.5882,4282355,0
1997-01-28,7.6143,7.6482,7.4946,7.5716,3161331,0
1997-01-29,7.5203,7.5716,7.4691,7.5459,2548630,0
1997-01-30,7.5459,7.5459,7.3492,7.4263,6939577,0
1997-01-31,7.4263,7.4263,7.2469,7.2469,3590079,0
1997-02-03,7.2981,7.2981,7.0844,7.1016,1978054,0
1997-02-04,7.1273,7.1273,6.9818,7.0844,3040104,0
1997-02-05,7.0332,7.0589,6.9562,6.9818,2649732,0
1997-02-06,7.0077,7.2297,6.9562,7.1273,2617902,0
1997-02-07,7.1531,7.281,7.1273,7.1784,1759467,0
1997-02-10,7.1531,7.2042,7.0844,7.1016,1671472,0
1997-02-11,7.1016,7.1531,7.0844,7.1273,1765552,0
1997-02-12,7.1531,7.2297,7.1273,7.2297,2015970,0
1997-02-13,7.2297,7.3236,7.2297,7.2981,1507181,0
1997-02-14,7.3236,7.3236,7.2297,7.2297,1118682,0
1997-02-18,7.2297,7.2469,7.1273,7.1531,789628,0
1997-02-19,7.1531,7.1784,6.9818,6.9818,1788022,0
1997-02-20,7.0332,7.1016,6.7939,7.0332,2779857,0
1997-02-21,6.6402,7.1016,6.6231,7.0844,5020498,0
1997-02-24,7.0589,7.2297,7.0589,7.2297,2130648,0
1997-02-25,7.2297,7.2297,7.1531,7.1531,3237623,0
1997-02-26,7.1784,7.2297,7.0077,7.1016,4645574,0
1997-02-27,7.0844,7.1784,7.0589,7.0589,2852405,0
1997-02-28,7.0589,7.281,7.0332,7.2042,3672932,0
1997-03-03,7.2042,7.2981,7.1273,7.2469,2130181,0
1997-03-04,7.281,7.4005,7.2469,7.3236,1802530,0
1997-03-05,7.3492,7.4005,7.3236,7.3752,1939676,0
1997-03-06,7.3752,7.4433,7.3752,7.4263,1165022,0
1997-03-07,7.4691,7.4946,7.3236,7.3236,6706478,0
1997-03-10,7.3492,7.4946,7.3236,7.4263,3831603,0
1997-03-11,7.4005,7.4946,7.4005,7.4691,1673342,0
1997-03-12,7.4946,7.5716,7.4433,7.4433,2080563,0
1997-03-13,7.4946,7.4946,7.4005,7.4433,2685775,0
1997-03-14,7.4433,7.4691,7.4263,7.4263,2682028,0
1997-03-17,7.4433,7.4691,7.3492,7.4263,1675214,0
1997-03-18,7.4263,7.4433,7.2981,7.2981,2890784,0
1997-03-19,7.2981,7.4005,7.2981,7.4005,3768413,0
1997-03-20,7.4005,7.4691,7.3236,7.4433,2910449,0
1997-03-21,7.4691,7.4946,7.4005,7.4946,2462975,0
1997-03-24,7.4946,7.6655,7.4263,7.5882,2035158,0
1997-03-25,7.5882,7.7423,7.4263,7.4433,2684837,0
1997-03-26,7.4433,7.5716,7.4005,7.4691,1480030,0
1997-03-27,7.5203,7.5203,7.4005,7.4263,1629812,0
1997-03-31,7.4005,7.4691,7.4005,7.4263,3451532,0
1997-04-01,7.4263,7.5289,7.4263,7.4691,2711047,0
1997-04-02,7.4263,7.4691,7.4263,7.4691,2006609,0
1997-04-03,7.4946,7.5459,7.4263,7.5459,3553571,0
1997-04-04,7.4691,7.6655,7.4691,7.5459,2875808,0
1997-04-07,7.6143,7.6143,7.4433,7.5459,3347154,0
1997-04-08,7.4946,7.5459,7.4263,7.5203,2809811,0
1997-04-09,7.4691,7.5459,7.4433,7.5459,1353183,0
1997-04-10,7.4946,7.5459,7.4263,7.4263,1407950,0
1997-04-11,7.4005,7.4433,7.281,7.281,1341483,0
1997-04-14,7.3492,7.3492,7.2297,7.2469,1871802,0
1997-04-15,7.281,7.2981,7.0332,7.1531,2377783,0
1997-04-16,7.1273,7.2042,7.0844,7.1784,1925632,0
1997-04-17,7.1784,7.2981,7.1531,7.2981,1198722,0
1997-04-18,7.3236,7.4433,7.2981,7.4433,1782406,0
1997-04-21,7.4433,7.4433,7.281,7.281,2360936,0
1997-04-22,7.281,7.2981,7.2042,7.2981,1060643,0
1997-04-23,7.2297,7.4005,7.1273,7.3752,2912788,0
1997-04-24,7.3752,7.4433,7.3752,7.4263,1686449,0
1997-04-25,7.4263,7.5716,7.4005,7.5459,1891461,0
1997-04-28,7.5203,7.5716,7.4691,7.5459,2446127,0
1997-04-29,7.5882,7.5882,7.4691,7.5716,1657429,0
1997-04-30,7.5203,7.7937,7.4946,7.6912,4044580,0
1997-05-01,7.717,8.2126,7.6912,8.1356,8195401,0
1997-05-02,8.1525,8.2552,7.9391,8.2552,4346944,0
1997-05-05,8.2298,8.3749,8.2126,8.2809,3943004,0
1997-05-06,8.2298,8.2552,8.1101,8.1784,3751563,0
1997-05-07,8.0585,8.2126,8.0158,8.0329,2619306,0
1997-05-08,7.9391,8.0845,7.9391,8.0329,2484037,0
1997-05-09,8.0585,8.3063,8.0585,8.2298,3247454,0
1997-05-12,8.2126,8.3749,8.1442,8.3577,3768413,0
1997-05-13,8.4517,8.7759,8.4517,8.6228,13404529,0
1997-05-14,8.6482,8.8188,8.6228,8.7759,4703614,0
1997-05-15,8.7253,9.0417,8.6741,8.9383,2741472,0
1997-05-16,8.8698,9.3068,8.8448,9.1618,5718853,0
1997-05-19,9.2133,9.2628,9.1092,9.1703,2935256,0
1997-05-20,9.1444,9.1867,8.8698,9.0577,3969215,0
1997-05-21,9.0417,9.0663,8.9217,8.9904,2709645,0
1997-05-22,8.9648,9.0834,8.8871,9.0834,2916529,0
1997-05-23,9.1092,9.2628,9.1092,9.2133,3757181,0
1997-05-27,9.1618,9.3403,9.1092,9.3224,4855269,0
1997-05-28,9.2902,9.3589,9.1618,9.3403,4737782,0
1997-05-29,9.3589,9.41,9.3068,9.3403,3006402,0
1997-05-30,9.2902,9.4499,9.1618,9.4371,2861766,0
1997-06-02,9.3825,9.4856,9.3403,9.4371,2475142,0
1997-06-03,9.3589,9.607,9.3589,9.518,1736531,0
1997-06-04,9.502,9.555,9.3825,9.41,727378,0
1997-06-05,9.41,9.528,9.3589,9.3825,2198516,0
1997-06-06,9.3589,9.4678,9.2902,9.4499,2150303,0
1997-06-09,9.4856,9.502,9.41,9.444,1657898,0
1997-06-10,9.4499,9.631,9.41,9.4371,2486843,0
1997-06-11,9.41,9.502,9.3667,9.4371,1565218,0
1997-06-12,9.4371,9.647,9.4371,9.582,3454809,0
1997-06-13,9.528,9.673,9.528,9.607,1697682,0
1997-06-16,9.582,9.631,9.3923,9.4499,5256872,0
1997-06-17,9.41,9.41,9.2902,9.3491,2811686,0
1997-06-18,9.3403,9.4856,9.3403,9.4271,5936969,0
1997-06-19,9.41,9.778,9.41,9.751,4738247,0
1997-06-20,9.778,9.82,9.528,9.631,3194097,0
1997-06-23,9.631,9.673,9.3589,9.4271,1512797,0
1997-06-24,9.4371,9.4371,9.2133,9.2464,2125496,0
1997-06-25,9.2628,9.708,9.1867,9.631,3367751,0
1997-06-26,9.528,9.631,9.4371,9.4678,1548367,0
1997-06-27,9.4856,9.528,9.3068,9.3825,768570,0
1997-06-30,9.3403,9.673,9.3403,9.638,1662576,0
1997-07-01,9.631,9.673,9.4499,9.4499,1403736,0
1997-07-02,9.4499,9.582,9.41,9.582,666526,0
1997-07-03,9.631,9.708,9.59,9.689,1331652,0
1997-07-07,9.689,9.708,9.555,9.673,2540204,0
1997-07-08,9.689,10.049,9.647,10.015,4130230,0
1997-07-09,10.117,10.367,9.869,10.236,8339570,0
1997-07-10,10.171,10.254,10.015,10.221,3085504,0
1997-07-11,10.221,10.621,10.171,10.621,3855943,0
1997-07-14,10.538,10.656,10.46,10.538,3131374,0
1997-07-15,10.494,10.564,10.434,10.538,3809135,0
1997-07-16,10.494,10.605,10.494,10.587,3210479,0
1997-07-17,10.564,10.656,10.564,10.605,3152437,0
1997-07-18,10.605,10.803,10.605,10.648,4242568,0
1997-07-21,10.639,10.648,10.367,10.564,2777048,0
1997-07-22,10.538,10.605,10.494,10.564,2596842,0
1997-07-23,10.587,10.648,10.564,10.605,1608280,0
1997-07-24,10.587,11.076,10.579,11.004,4156442,0
1997-07-25,10.982,11.004,10.733,10.742,2865513,0
1997-07-28,10.709,10.76,10.34,10.418,3459022,0
1997-07-29,10.494,11.282,10.434,11.127,19953273,0
1997-07-30,11.178,11.717,11.178,11.546,9126858,0
1997-07-31,11.494,11.521,11.023,11.143,6214539,0
1997-08-01,11.1,11.127,10.76,10.76,4453197,0
1997-08-04,10.785,10.861,10.391,10.803,5173089,0
1997-08-05,10.803,11.246,10.785,11.203,5206320,0
1997-08-06,11.178,11.246,10.956,11.178,2649263,0
1997-08-07,11.203,11.443,11.203,11.237,10042397,0
1997-08-08,11.218,11.374,11.042,11.349,9910871,0
1997-08-11,11.374,11.913,11.203,11.374,11720891,0
1997-08-12,11.521,11.57,11.127,11.178,9981548,0
1997-08-13,11.218,12.162,11.152,12.083,12543754,0
1997-08-14,12.109,12.28,11.546,11.631,6628311,0
1997-08-15,11.588,12.041,11.374,11.973,9614115,0
1997-08-18,11.938,11.989,11.862,11.964,2708242,0
1997-08-19,11.938,11.973,11.664,11.717,2896403,0
1997-08-20,11.641,11.691,11.399,11.641,4319330,0
1997-08-21,11.623,12.041,11.57,11.826,2546291,0
1997-08-22,11.691,11.888,11.623,11.809,2507905,0
1997-08-25,11.784,11.888,11.717,11.809,835030,0
1997-08-26,11.717,11.862,11.494,11.504,2587948,0
1997-08-27,11.555,11.793,11.332,11.597,4048785,0
1997-08-28,11.597,11.745,11.57,11.641,2306171,0
1997-08-29,11.57,11.597,11.504,11.521,912264,0
1997-09-02,11.623,11.888,11.57,11.817,2035158,0
1997-09-03,11.845,11.989,11.817,11.862,2488252,0
1997-09-04,11.87,12.144,11.817,12.015,7319648,0
1997-09-05,12.118,12.349,11.989,12.162,3209543,0
1997-09-08,12.203,12.237,12.041,12.118,896820,0
1997-09-09,12.083,12.237,11.922,12.203,1584410,0
1997-09-10,12.162,12.289,11.938,12.118,2258894,0
1997-09-11,12.083,12.203,12.015,12.153,2062776,0
1997-09-12,12.262,12.785,12.162,12.681,5628514,0
1997-09-15,12.681,12.877,12.562,12.63,5135641,0
1997-09-16,12.63,13.348,12.58,13.297,6191133,0
1997-09-17,13.297,13.424,13.101,13.144,3276943,0
1997-09-18,13.168,13.297,12.998,13.007,2381999,0
1997-09-19,13.066,13.22,12.785,13.101,4315588,0
1997-09-22,13.075,13.126,12.877,12.922,3004061,0
1997-09-23,12.877,13.075,12.708,12.726,5796087,0
1997-09-24,12.803,12.828,12.383,12.407,3521274,0
1997-09-25,12.357,12.758,12.21,12.656,4321671,0
1997-09-26,12.656,12.726,12.407,12.502,1741681,0
1997-09-29,12.529,12.606,12.289,12.529,2505567,0
1997-09-30,12.529,12.681,12.383,12.562,1740745,0
1997-10-01,12.562,12.758,12.562,12.621,1146766,0
1997-10-02,12.606,12.656,12.502,12.597,695083,0
1997-10-03,12.606,12.656,12.162,12.179,5115515,0
1997-10-06,12.179,12.459,12.179,12.357,3041037,0
1997-10-07,12.341,12.383,11.623,12.162,9409571,0
1997-10-08,12.162,12.21,11.768,11.888,8900313,0
1997-10-09,11.922,12.083,11.745,12.066,3464172,0
1997-10-10,11.989,12.357,11.989,12.083,3259625,0
1997-10-13,12.144,12.237,11.922,12.041,1788490,0
1997-10-14,11.989,12.083,11.521,11.955,4992880,0
1997-10-15,11.922,12.306,11.87,11.903,4412943,0
1997-10-16,11.845,12.144,11.649,11.793,3118271,0
1997-10-17,11.793,11.973,11.649,11.649,5281678,0
1997-10-20,11.655,12.237,11.504,12.237,5279808,0
1997-10-21,12.237,12.529,12.21,12.357,5456269,0
1997-10-22,12.289,12.357,11.817,11.922,2415232,0
1997-10-23,11.745,11.973,11.57,11.717,4450856,0
1997-10-24,11.888,12.015,11.374,11.649,6678862,0
1997-10-27,11.623,11.664,10.691,10.691,6916637,0
1997-10-28,10.538,11.282,10.316,11.237,6616139,0
1997-10-29,11.282,11.717,11.1,11.451,4574426,0
1997-10-30,11.297,12.21,11.178,11.888,5258275,0
1997-10-31,12.041,12.237,11.613,12.066,4537450,0
1997-11-03,12.162,12.486,12.162,12.434,2629136,0
1997-11-04,12.306,12.486,12.162,12.341,1388289,0
1997-11-05,12.306,12.58,12.162,12.486,1776789,0
1997-11-06,12.459,12.949,12.341,12.844,2245321,0
1997-11-07,12.681,12.851,12.58,12.699,2232688,0
1997-11-10,12.758,12.949,12.341,12.459,2233619,0
1997-11-11,12.529,12.726,12.434,12.656,2543482,0
1997-11-12,12.289,12.289,11.504,11.613,11825740,0
1997-11-13,11.664,11.989,11.649,11.973,4898329,0
1997-11-14,11.989,12.262,11.87,11.981,3115460,0
1997-11-17,12.015,12.237,11.922,12.187,2104434,0
1997-11-18,12.118,12.21,11.888,11.932,4510304,0
1997-11-19,11.989,11.989,11.735,11.759,2957719,0
1997-11-20,11.817,12.187,11.664,12.187,3968747,0
1997-11-21,12.237,12.306,11.745,11.845,2105837,0
1997-11-24,11.793,11.87,11.511,11.536,1699553,0
1997-11-25,11.649,11.947,11.649,11.852,2635221,0
1997-11-26,11.826,11.895,11.282,11.307,3657480,0
1997-11-28,11.282,11.852,11.227,11.649,2390893,0
1997-12-01,11.672,12.118,11.536,12.05,2173240,0
1997-12-02,12.091,12.289,12.05,12.171,2347362,0
1997-12-03,12.196,12.392,11.973,12.314,2058562,0
1997-12-04,12.511,12.562,11.999,12.066,2288384,0
1997-12-05,11.999,12.392,11.698,12.392,2260298,0
1997-12-08,12.468,12.511,12.05,12.144,2194300,0
1997-12-09,12.015,12.203,11.826,12.015,3602250,0
1997-12-10,11.973,12.118,11.793,11.947,2206941,0
1997-12-11,11.752,11.793,11.451,11.655,3130439,0
1997-12-12,11.752,11.752,11.203,11.358,2609477,0
1997-12-15,11.349,11.973,10.76,11.947,6813196,0
1997-12-16,11.947,12.091,11.383,11.597,4399371,0
1997-12-17,11.649,11.775,10.818,10.914,3013890,0
1997-12-18,10.956,11.332,10.914,11.134,5458142,0
1997-12-19,10.931,11.203,10.931,11.004,3565273,0
1997-12-22,11.004,11.255,11.004,11.092,2432079,0
1997-12-23,11.134,11.255,10.835,10.835,3316729,0
1997-12-24,10.861,11.315,10.861,11.187,2209747,0
1997-12-26,11.282,11.307,10.982,11.032,1467863,0
1997-12-29,11.1,11.672,11.032,11.631,1928442,0
1997-12-30,11.597,11.87,11.451,11.793,2608074,0
1997-12-31,11.698,12.171,11.53,11.922,2471867,0
1998-01-02,11.826,11.87,11.451,11.555,1739806,0
1998-01-05,11.631,11.826,11.358,11.672,2557992,0
1998-01-06,11.698,11.999,11.597,11.793,3005465,0
1998-01-07,11.793,11.852,10.716,11.237,15377438,0
1998-01-08,11.307,11.717,11.255,11.57,6410660,0
1998-01-09,11.555,11.597,11.307,11.504,5094452,0
1998-01-12,11.358,11.451,11.134,11.218,4445242,0
1998-01-13,11.187,11.227,10.434,10.434,11028148,0
1998-01-14,10.587,10.587,9.855,10.075,11804673,0
1998-01-15,10.075,10.288,9.2805,9.778,18905263,0
1998-01-16,8.4944,9.1177,8.4603,8.8614,56211219,0
1998-01-20,9.0928,9.2805,9.0083,9.2805,10666803,0
1998-01-21,9.3589,9.4371,9.2299,9.3923,8884399,0
1998-01-22,9.4371,9.769,9.3747,9.673,5422568,0
1998-01-23,9.82,9.869,9.726,9.869,8859592,0
1998-01-26,9.976,10.015,9.599,9.631,7371602,0
1998-01-27,9.647,9.778,9.555,9.699,7396408,0
1998-01-28,9.718,9.726,9.614,9.718,7656655,0
1998-01-29,9.751,10.195,9.726,9.82,5605116,0
1998-01-30,9.792,10.117,9.631,10.049,5109898,0
1998-02-02,10.171,10.316,9.921,9.997,4922669,0
1998-02-03,9.976,10.144,9.948,10.117,4797228,0
1998-02-04,10.092,10.117,9.997,10.083,3191290,0
1998-02-05,10.117,10.538,10.058,10.502,6881065,0
1998-02-06,10.494,10.878,10.221,10.878,4630597,0
1998-02-09,10.835,10.861,10.316,10.316,3823178,0
1998-02-10,10.367,10.613,10.272,10.564,4714379,0
1998-02-11,10.46,10.956,10.46,10.613,3776371,0
1998-02-12,10.656,11.332,10.418,11.255,7549936,0
1998-02-13,11.083,11.255,10.931,11.059,3572760,0
1998-02-17,11.282,11.597,11.152,11.187,4988201,0
1998-02-18,11.134,11.255,11.032,11.083,3715519,0
1998-02-19,11.1,11.1,10.785,10.861,3602719,0
1998-02-20,10.835,10.878,10.511,10.673,8000216,0
1998-02-23,10.716,10.76,10.511,10.639,2837897,0
1998-02-24,10.733,11.504,10.564,11.434,11998454,0
1998-02-25,11.383,11.53,10.991,11.059,6644690,0
1998-02-26,11.032,11.672,10.991,11.486,4917521,0
1998-02-27,11.434,11.504,11.227,11.349,3583061,0
1998-03-02,11.504,12.383,11.486,12.127,11085254,0
1998-03-03,12.05,12.401,11.947,12.299,6456059,0
1998-03-04,12.245,12.664,12.203,12.441,4783654,0
1998-03-05,12.271,12.638,12.203,12.219,3513784,0
1998-03-06,12.289,12.844,12.228,12.844,5990334,0
1998-03-09,12.811,12.989,12.689,12.922,6941917,0
1998-03-10,13.04,13.04,12.589,12.716,2760197,0
1998-03-11,12.664,12.742,12.203,12.228,5179171,0
1998-03-12,12.299,12.468,12.074,12.271,3175841,0
1998-03-13,12.219,12.299,11.8,11.938,2843045,0
1998-03-16,11.947,12.228,11.775,12.203,3280689,0
1998-03-17,12.203,12.366,11.8,11.845,2314597,0
1998-03-18,11.903,11.999,11.358,11.707,5309295,0
1998-03-19,11.604,11.726,11.486,11.631,7640741,0
1998-03-20,11.672,11.947,11.623,11.862,4326820,0
1998-03-23,11.932,12.127,11.717,11.775,2435357,0
1998-03-24,11.707,12.074,11.707,12.05,1938271,0
1998-03-25,12.024,12.299,12.024,12.271,3517530,0
1998-03-26,12.144,12.401,12.127,12.144,4006192,0
1998-03-27,12.171,12.323,12.074,12.245,3045253,0
1998-03-30,12.271,12.571,12.271,12.468,3158052,0
1998-03-31,12.52,12.859,12.366,12.63,2287451,0
1998-04-01,12.589,12.638,12.171,12.425,7050975,0
1998-04-02,12.494,13.28,12.425,12.98,8396668,0
1998-04-03,12.989,13.144,12.922,13.014,5971609,0
1998-04-06,13.084,13.16,12.768,12.922,5786723,0
1998-04-07,12.859,12.895,12.289,12.366,3560593,0
1998-04-08,11.672,12.05,11.486,12.05,20359084,0
1998-04-09,12.127,12.299,11.973,12.187,4721867,0
1998-04-13,12.187,12.349,11.973,12.349,5995482,0
1998-04-14,12.271,12.494,12.162,12.271,3294728,0
1998-04-15,12.299,12.401,12.127,12.401,3292858,0
1998-04-16,12.349,12.794,12.171,12.52,2794368,0
1998-04-17,12.545,12.638,12.425,12.468,2638499,0
1998-04-20,12.401,12.681,12.245,12.621,2921684,0
1998-04-21,13.211,13.263,12.859,13.04,3264308,0
1998-04-22,13.066,13.066,12.794,12.828,1887251,0
1998-04-23,12.794,12.895,12.768,12.895,1963078,0
1998-04-24,12.895,13.16,12.768,12.844,2363275,0
1998-04-27,12.664,12.922,12.571,12.794,4526685,0
1998-04-28,12.859,12.922,12.407,12.589,3229199,0
1998-04-29,12.468,12.877,12.366,12.768,3640163,0
1998-04-30,12.94,13.144,12.828,12.949,3455746,0
1998-05-01,12.949,13.014,12.621,12.844,2284639,0
1998-05-04,12.895,13.28,12.768,13.22,3691651,0
1998-05-05,13.144,13.263,12.965,13.144,2055286,0
1998-05-06,13.238,13.238,12.689,12.716,2757387,0
1998-05-07,12.742,13.014,12.716,12.922,1653218,0
1998-05-08,12.965,13.187,12.895,13.101,2241576,0
1998-05-11,13.014,13.238,12.664,12.689,3505825,0
1998-05-12,12.768,13.485,12.716,13.485,6052586,0
1998-05-13,13.656,13.69,13.27,13.614,4773358,0
1998-05-14,13.458,14.101,13.458,13.577,6313301,0
1998-05-15,13.577,13.614,13.211,13.263,3017167,0
1998-05-18,13.238,13.504,13.187,13.348,2045925,0
1998-05-19,13.338,13.639,13.338,13.432,1867125,0
1998-05-20,13.708,14.469,13.614,14.374,6273983,0
1998-05-21,14.33,14.895,14.177,14.895,5929016,0
1998-05-22,14.845,14.938,14.374,14.496,5488098,0
1998-05-26,14.469,14.819,14.425,14.425,3284901,0
1998-05-27,14.374,14.4,13.811,14.101,3655144,0
1998-05-28,14.031,14.255,13.811,14.255,1688791,0
1998-05-29,14.203,14.607,14.203,14.297,1874145,0
1998-06-01,14.281,14.879,14.281,14.607,4731698,0
1998-06-02,14.645,14.801,14.408,14.553,2387615,0
1998-06-03,14.479,14.571,14.101,14.177,1824060,0
1998-06-04,14.203,14.525,13.929,14.469,2637561,0
1998-06-05,14.434,14.946,14.339,14.895,4263628,0
1998-06-08,14.879,15.441,14.836,15.091,4148487,0
1998-06-09,14.991,15.023,14.553,14.742,4303420,0
1998-06-10,14.751,15.245,14.357,14.365,5665494,0
1998-06-11,14.391,14.571,13.981,14.161,3610676,0
1998-06-12,14.177,14.374,13.577,14.101,4944671,0
1998-06-15,13.888,13.981,13.485,13.577,3766074,0
1998-06-16,13.732,14.007,13.417,13.785,4046918,0
1998-06-17,13.888,14.33,13.758,14.227,2458289,0
1998-06-18,14.255,14.503,14.083,14.093,1624662,0
1998-06-19,14.307,14.479,13.896,14.007,2337532,0
1998-06-22,14.058,14.281,13.955,14.161,1692065,0
1998-06-23,14.161,14.161,13.904,13.955,3089248,0
1998-06-24,13.904,14.374,13.904,14.365,4789270,0
1998-06-25,14.357,14.895,14.357,14.663,3540466,0
1998-06-26,14.623,14.946,14.623,14.819,2684837,0
1998-06-29,14.946,15.296,14.863,15.263,2814494,0
1998-06-30,15.426,15.468,15.221,15.321,4803314,0
1998-07-01,15.468,15.596,14.879,15.272,2667520,0
1998-07-02,15.426,15.468,15.075,15.169,914607,0
1998-07-06,15.468,16.014,15.321,15.564,2114967,0
1998-07-07,15.766,16.014,15.426,15.441,1140213,0
1998-07-08,15.715,15.766,15.126,15.564,1424564,0
1998-07-09,14.972,15.245,14.058,14.879,7346326,0
1998-07-10,15.023,15.023,13.826,14.33,3386474,0
1998-07-13,14.525,14.682,14.227,14.479,1454287,0
1998-07-14,14.525,14.853,14.451,14.623,1367228,0
1998-07-15,14.879,14.92,14.177,14.227,1402332,0
1998-07-16,14.281,15.023,14.031,14.879,1530347,0
1998-07-17,14.972,15.169,14.7,14.819,993242,0
1998-07-20,14.774,14.946,14.374,14.503,1027876,0
1998-07-21,14.553,14.553,13.785,13.826,1770935,0
1998-07-22,13.888,14.33,13.785,13.826,1942013,0
1998-07-23,13.853,13.853,12.494,12.621,3939728,0
1998-07-24,12.742,13.118,12.245,12.401,3891521,0
1998-07-27,12.349,13.084,12.219,12.922,5290804,0
1998-07-28,13.066,13.535,12.589,12.844,4093254,0
1998-07-29,13.084,13.084,11.947,12.245,2467420,0
1998-07-30,12.441,12.844,12.401,12.621,3861327,0
1998-07-31,12.638,12.794,12.245,12.383,2507905,0
1998-08-03,12.401,12.589,12.05,12.401,1695810,0
1998-08-04,12.589,12.638,11.152,11.434,2384333,0
1998-08-05,11.597,12.144,11.227,12.05,3226863,0
1998-08-06,11.999,12.965,11.903,12.091,4517324,0
1998-08-07,12.091,12.844,12.05,12.245,3459257,0
1998-08-10,12.401,13.084,12.245,12.716,4531600,0
1998-08-11,12.401,12.689,11.932,12.196,2986273,0
1998-08-12,12.494,13.485,12.401,12.768,2840471,0
1998-08-13,13.955,14.479,13.732,13.922,8605427,0
1998-08-14,14.134,14.227,14.031,14.083,8126831,0
1998-08-17,14.134,14.726,13.981,14.525,6445998,0
1998-08-18,14.623,15.675,14.525,15.468,7420049,0
1998-08-19,15.426,15.468,14.879,15.126,3092526,0
1998-08-20,15.075,15.518,14.972,15.245,3565506,0
1998-08-21,15.221,15.221,14.571,15.049,3673395,0
1998-08-24,15.221,15.366,14.255,14.879,7815330,0
1998-08-25,14.972,15.221,14.682,14.92,2561265,0
1998-08-26,14.726,14.774,13.577,13.904,4649552,0
1998-08-27,13.767,13.87,12.716,13.324,4240229,0
1998-08-28,13.324,13.913,12.828,12.895,2307340,0
1998-08-31,13.014,13.287,11.826,11.903,2784300,0
1998-09-01,12.074,12.074,9.885,10.76,24905663,0
1998-09-02,10.982,11.408,10.878,11.076,8824951,0
1998-09-03,11.076,11.451,10.683,10.835,4595491,0
1998-09-04,11.032,11.134,10.144,10.434,2354620,0
1998-09-08,11.227,11.579,11.134,11.307,3422277,0
1998-09-09,11.434,11.486,10.683,10.785,5039456,0
1998-09-10,10.579,10.579,10.083,10.307,3614886,0
1998-09-11,10.485,10.785,10.236,10.683,3162734,0
1998-09-14,10.982,11.775,10.878,11.504,3256112,0
1998-09-15,11.932,12.476,11.775,12.203,4089745,0
1998-09-16,12.494,12.52,12.203,12.323,2953274,0
1998-09-17,12.1,12.1,11.579,11.775,1711024,0
1998-09-18,11.8,12.219,11.631,11.932,2420847,0
1998-09-21,11.775,11.826,11.282,11.579,1846058,0
1998-09-22,11.672,11.775,10.956,10.982,2374977,0
1998-09-23,11.134,11.134,10.46,10.579,4462324,0
1998-09-24,10.605,10.639,10.083,10.083,3034952,0
1998-09-25,10.144,10.485,10.083,10.212,4187336,0
1998-09-28,10.383,10.46,9.885,9.939,3800943,0
1998-09-29,9.989,9.989,8.742,8.7759,7756353,0
1998-09-30,8.9217,9.862,8.7934,9.846,7134289,0
1998-10-01,9.537,10.083,9.1964,9.509,5967395,0
1998-10-02,9.638,10.408,9.537,10.236,4314415,0
1998-10-05,9.989,10.383,9.885,10.187,3134652,0
1998-10-06,10.383,10.835,10.34,10.434,2672901,0
1998-10-07,10.434,10.835,9.792,10.144,1945291,0
1998-10-08,9.734,9.81,9.2981,9.573,2341510,0
1998-10-09,9.846,10.083,9.444,9.573,2479121,0
1998-10-12,9.939,10.434,9.734,10.083,2031884,0
1998-10-13,10.033,10.683,9.939,9.989,2138838,0
1998-10-14,10.083,10.307,9.939,10.144,1738640,0
1998-10-15,10.236,11.282,10.117,11.032,3850329,0
1998-10-16,11.434,11.775,11.076,11.53,2236662,0
1998-10-19,11.408,11.775,11.134,11.504,1259101,0
1998-10-20,11.53,11.579,10.579,10.579,2693733,0
1998-10-21,10.639,10.861,10.187,10.835,2410083,0
1998-10-22,10.931,10.931,10.383,10.656,2641308,0
1998-10-23,10.683,10.785,10.187,10.383,3211178,0
1998-10-26,10.383,10.785,10.34,10.579,1483540,0
1998-10-27,10.785,11.134,9.989,9.989,2327234,0
1998-10-28,10.033,10.538,9.939,10.007,1869933,0
1998-10-29,10.144,10.931,10.007,10.785,2071202,0
1998-10-30,10.835,11.255,10.733,10.861,1623258,0
1998-11-02,11.032,11.332,10.76,11.227,1057365,0
1998-11-03,11.227,11.579,10.878,10.931,1656726,0
1998-11-04,11.255,12.1,11.211,12.1,4390011,0
1998-11-05,11.826,12.024,11.434,11.88,2469760,0
1998-11-06,11.88,12.571,11.707,12.171,2226133,0
1998-11-09,12.05,12.949,11.726,12.52,3901582,0
1998-11-10,12.28,12.972,11.88,11.932,3777778,0
1998-11-11,12.1,12.673,11.981,12.219,3553805,0
1998-11-12,13.27,13.495,12.621,13.417,8743744,0
1998-11-13,13.417,13.913,13.324,13.767,3888942,0
1998-11-16,13.767,14.016,13.168,13.568,1506944,0
1998-11-17,13.568,13.962,13.118,13.623,2899684,0
1998-11-18,13.716,13.811,13.27,13.716,901265,0
1998-11-19,13.639,13.716,13.194,13.417,1481669,0
1998-11-20,13.811,14.313,13.417,14.237,3043847,0
1998-11-23,14.33,15.554,14.211,15.477,3913750,0
1998-11-24,15.358,15.46,14.46,14.63,4050425,0
1998-11-25,14.742,15.339,14.391,15.339,1918376,0
1998-11-27,15.288,15.288,14.792,14.938,599593,0
1998-11-30,15.134,15.417,14.836,14.836,2339169,0
1998-12-01,14.792,15.039,14.297,14.742,2547227,0
1998-12-02,14.792,14.792,13.749,14.347,2485907,0
1998-12-03,14.297,14.623,13.204,13.247,1706110,0
1998-12-04,13.424,14.297,13.424,13.896,2494567,0
1998-12-07,13.749,14.023,13.545,13.896,1386886,0
1998-12-08,13.844,13.946,12.571,12.972,3460662,0
1998-12-09,13.441,14,13.297,14,5226913,0
1998-12-10,14.041,14.281,13.648,13.648,3631037,0
1998-12-11,13.568,14.093,12.998,13.896,2116603,0
1998-12-14,13.818,13.818,12.869,13.023,2902488,0
1998-12-15,13.348,13.896,13.092,13.844,2284173,0
1998-12-16,13.844,14.041,13.568,13.896,1856826,0
1998-12-17,13.946,14,13.424,13.522,1708682,0
1998-12-18,13.522,13.648,13.247,13.27,2218876,0
1998-12-21,13.424,13.844,13.348,13.545,1804638,0
1998-12-22,13.495,13.596,12.851,13.092,1883505,0
1998-12-23,13.144,14,13.048,14,1775850,0
1998-12-24,13.962,14,13.204,13.22,528449,0
1998-12-28,13.648,13.844,13.297,13.716,1013133,0
1998-12-29,13.69,14.742,13.648,14.143,2264045,0
1998-12-30,14.194,14.645,13.545,13.623,1257232,0
1998-12-31,13.749,14,13.545,13.818,662547,0
1999-01-04,13.922,14.588,13.247,13.749,2370063,0
1999-01-05,13.794,14.496,13.767,14.374,1960969,0
1999-01-06,14.347,15.039,14.169,14.938,3150097,0
1999-01-07,14.792,14.895,14.297,14.544,2001459,0
1999-01-08,14.544,14.717,13.946,14.391,2130416,0
1999-01-11,14.938,15.339,14.588,14.895,3029335,0
1999-01-12,14.938,14.938,14.093,14.143,2046160,0
1999-01-13,13.844,14.391,13.545,13.69,2370295,0
1999-01-14,13.69,14.742,13.424,13.818,5368972,0
1999-01-15,13.946,14.374,13.896,14.347,2949999,0
1999-01-19,14.391,14.645,14.023,14.544,1872975,0
1999-01-20,14.645,14.69,14.117,14.588,1746361,0
1999-01-21,14.544,14.588,13.596,13.623,1771869,0
1999-01-22,13.297,15.039,13.144,14.717,4109171,0
1999-01-25,14.69,15.134,14.544,14.991,2671264,0
1999-01-26,15.091,15.589,15.091,15.349,4254270,0
1999-01-27,15.441,15.485,14.991,15.211,3263371,0
1999-01-28,15.185,16.331,15.134,16.135,6433126,0
1999-01-29,16.331,17.579,15.981,16.588,6833322,0
1999-02-01,16.679,17.008,16.041,16.733,4235314,0
1999-02-02,16.588,16.632,15.884,16.082,3938790,0
1999-02-03,16.041,17.655,15.884,17.605,4131402,0
1999-02-04,17.605,17.605,16.331,16.357,3056251,0
1999-02-05,16.279,16.835,16.082,16.116,1843951,0
1999-02-08,16.237,16.786,16.082,16.706,2918404,0
1999-02-09,16.588,16.733,15.793,15.793,2637094,0
1999-02-10,15.793,16.39,15.793,16.082,1604303,0
1999-02-11,16.331,16.484,15.884,16.458,2971529,0
1999-02-12,16.237,16.436,15.637,15.715,1723893,0
1999-02-16,15.589,16.51,15.589,16.186,2042882,0
1999-02-17,16.135,16.484,16.041,16.161,2062308,0
1999-02-18,16.135,16.39,15.837,16.237,2156388,0
1999-02-19,16.357,16.632,16.135,16.39,3201818,0
1999-02-22,16.535,17.579,16.484,17.475,4483622,0
1999-02-23,16.39,16.679,16.082,16.605,5028221,0
1999-02-24,16.623,17.107,15.884,15.884,3408003,0
1999-02-25,15.964,15.964,15.245,15.793,2916764,0
1999-02-26,15.819,16.366,15.766,16.066,1655556,0
1999-03-01,16.091,16.962,15.819,16.792,1756427,0
1999-03-02,16.571,17.314,15.869,16.091,2452204,0
1999-03-03,16.116,16.861,16.066,16.792,2980656,0
1999-03-04,16.768,16.962,15.819,16.768,3082698,0
1999-03-05,16.768,17.21,15.819,15.869,3856647,0
1999-03-08,16.27,16.366,14.872,15.964,3280221,0
1999-03-09,15.691,15.715,15.263,15.518,1521924,0
1999-03-10,15.564,15.675,15.075,15.288,1396717,0
1999-03-11,15.263,15.321,14.663,15.016,2573439,0
1999-03-12,15.016,15.339,14.972,15.118,1780764,0
1999-03-15,15.118,16.17,15.016,15.964,3050400,0
1999-03-16,16.066,16.066,15.321,15.398,1570604,0
1999-03-17,15.417,15.417,15.091,15.143,3229199,0
1999-03-18,15.143,15.843,14.726,15.843,3969448,0
1999-03-19,16.023,16.066,15.195,15.366,4262928,0
1999-03-22,15.366,15.398,15.016,15.288,3968747,0
1999-03-23,15.339,15.819,15.221,15.321,2920509,0
1999-03-24,15.564,15.564,15.169,15.245,4412007,0
1999-03-25,15.417,15.518,15.221,15.468,2508143,0
1999-03-26,15.545,15.596,15.016,15.049,2257726,0
1999-03-29,15.169,16.17,15.016,16.023,4120639,0
1999-03-30,15.964,16.51,15.819,16.314,3170692,0
1999-03-31,16.34,16.493,16.314,16.314,2165287,0
1999-04-01,16.366,16.417,16.27,16.297,2142348,0
1999-04-05,16.297,16.366,16.023,16.314,1832254,0
1999-04-06,16.27,16.792,16.27,16.34,1407482,0
1999-04-07,16.34,16.417,16.066,16.17,2267322,0
1999-04-08,16.221,16.819,16.116,16.792,4392586,0
1999-04-09,16.663,16.989,16.663,16.921,2242980,0
1999-04-12,16.623,17.562,16.623,17.417,1967756,0
1999-04-13,17.613,17.885,16.768,16.768,3557554,0
1999-04-14,16.921,17.016,14.742,14.845,4381115,0
1999-04-15,15.016,15.321,14.895,15.288,8793826,0
1999-04-16,15.564,15.869,14.92,15.675,3236923,0
1999-04-19,15.715,16.588,15.169,15.169,2718772,0
1999-04-20,15.221,15.74,15.118,15.169,1902462,0
1999-04-21,15.143,15.715,15.075,15.288,1263083,0
1999-04-22,15.564,15.612,15.016,15.195,1644088,0
1999-04-23,15.263,15.263,14.726,15.016,3066547,0
1999-04-26,14.518,15.169,13.87,15.075,3172564,0
1999-04-27,15.169,15.169,14.194,14.347,3270156,0
1999-04-28,14.347,14.819,14.117,14.117,3166010,0
1999-04-29,14.374,14.571,13.922,13.922,3406363,0
1999-04-30,14.194,14.425,13.826,14.041,3445918,0
1999-05-03,14.023,14.7,13.87,14.645,1642921,0
1999-05-04,14.774,15.075,14.101,14.143,1964482,0
1999-05-05,14.169,14.819,13.623,14.819,2296807,0
1999-05-06,14.819,14.872,13.545,13.623,2964743,0
1999-05-07,13.826,14.518,13.596,14.469,2437933,0
1999-05-10,14.451,14.726,13.568,13.922,2199920,0
1999-05-11,13.922,14.313,13.568,14.313,2197577,0
1999-05-12,14.313,14.469,13.716,14.023,3057419,0
1999-05-13,14.219,14.645,13.972,14.194,3955877,0
1999-05-14,13.168,13.324,12.171,12.949,10087098,0
1999-05-17,12.794,13.402,12.777,13.348,3621206,0
1999-05-18,13.476,13.922,13.22,13.623,2547227,0
1999-05-19,13.376,13.376,12.219,13.075,5861615,0
1999-05-20,13.126,13.126,12.673,12.922,2426461,0
1999-05-21,12.949,13.623,12.726,13.204,4308332,0
1999-05-24,13.168,14.272,13.168,13.699,5865595,0
1999-05-25,13.568,14.872,13.168,13.22,5400802,0
1999-05-26,13.605,14.203,13.504,14.161,4804248,0
1999-05-27,13.955,14.101,13.554,13.683,3100717,0
1999-05-28,13.732,14.307,13.732,14.203,1616709,0
1999-06-01,14.408,14.408,13.41,13.776,3778479,0
1999-06-02,13.749,14.801,13.749,14.792,3087844,0
1999-06-03,14.654,14.654,13.955,14.083,1920717,0
1999-06-04,14.357,14.509,13.776,13.946,3179352,0
1999-06-07,13.955,14.058,13.504,14.058,2502524,0
1999-06-08,14.058,14.058,13.392,13.485,2636627,0
1999-06-09,13.554,14.058,13.348,13.955,7357794,0
1999-06-10,13.904,14.101,13.605,13.683,1505542,0
1999-06-11,13.656,13.708,13.204,13.305,1026706,0
1999-06-14,13.331,13.424,13.204,13.229,490537,0
1999-06-15,13.204,13.28,13.111,13.111,1168062,0
1999-06-16,13.187,13.424,13.187,13.41,746570,0
1999-06-17,13.485,13.656,13.424,13.554,464090,0
1999-06-18,13.554,13.981,13.528,13.955,804375,0
1999-06-21,13.955,13.981,13.811,13.879,545299,0
1999-06-22,13.826,13.826,13.449,13.504,587659,0
1999-06-23,13.504,13.504,13.187,13.256,497320,0
1999-06-24,13.058,13.204,13.007,13.187,695550,0
1999-06-25,13.28,13.348,13.135,13.256,1278296,0
1999-06-28,13.256,13.256,13.151,13.204,635868,0
1999-06-29,13.135,13.449,12.98,13.449,744932,0
1999-06-30,13.41,13.554,13.256,13.41,720825,0
1999-07-01,13.41,14.203,13.41,14.203,1101364,0
1999-07-02,14.058,14.177,14.007,14.161,559109,0
1999-07-06,14.101,14.134,13.904,14.031,631657,0
1999-07-07,14.007,14.134,13.981,14.101,461050,0
1999-07-08,13.811,14.058,13.749,13.981,1290464,0
1999-07-09,14.007,14.357,14.007,14.281,796888,0
1999-07-12,14.374,14.654,14.374,14.58,1203168,0
1999-07-13,14.509,15.007,14.451,14.757,1502265,0
1999-07-14,14.801,15.253,14.707,14.955,1564512,0
1999-07-15,15.211,15.554,15.211,15.305,1235465,0
1999-07-16,15.398,15.749,15.398,15.537,853991,0
1999-07-19,15.605,15.656,14.783,14.783,2106775,0
1999-07-20,14.757,14.93,14.58,14.63,785651,0
1999-07-21,14.58,14.607,14.101,14.101,1485414,0
1999-07-22,14.134,14.134,13.204,13.256,4164870,0
1999-07-23,13.229,13.256,12.153,12.28,4364732,0
1999-07-26,12.332,13.256,12.253,12.851,2651371,0
1999-07-27,13.111,13.204,12.877,13.058,1047538,0
1999-07-28,13.151,13.151,12.758,12.931,857268,0
1999-07-29,12.877,12.877,12.486,12.63,910630,0
1999-07-30,12.63,12.904,12.502,12.58,717548,0
1999-08-02,12.606,13.058,12.606,12.803,1205743,0
1999-08-03,12.708,12.708,12.253,12.374,1066957,0
1999-08-04,12.425,12.554,11.8,11.8,891903,0
1999-08-05,11.852,12.357,11.604,11.826,1249274,0
1999-08-06,11.8,12.1,11.408,11.604,1060174,0
1999-08-09,11.555,11.649,11.255,11.358,850013,0
1999-08-10,11.358,11.604,10.803,11.152,972179,0
1999-08-11,11.307,11.826,11.307,11.631,772310,0
1999-08-12,11.826,12.153,11.8,11.932,1280165,0
1999-08-13,12.554,13.256,12.529,12.554,2889853,0
1999-08-16,12.529,12.606,12.486,12.606,485855,0
1999-08-17,12.656,12.681,12.306,12.374,641257,0
1999-08-18,12.306,12.502,12.179,12.449,644064,0
1999-08-19,12.407,12.407,11.999,11.999,1056427,0
1999-08-20,12.153,12.374,12.058,12.374,634935,0
1999-08-23,12.449,12.758,12.425,12.708,821694,0
1999-08-24,12.606,12.656,12.407,12.656,577128,0
1999-08-25,12.835,13.118,12.434,12.434,1707979,0
1999-08-26,12.434,12.459,11.989,11.989,1410288,0
1999-08-27,11.955,11.989,11.53,11.579,1694172,0
1999-08-30,11.707,11.735,11.579,11.613,1080535,0
1999-08-31,11.613,11.613,11.358,11.358,1062047,0
1999-09-01,11.307,11.332,11.1,11.227,2389488,0
1999-09-02,11.187,11.187,10.861,10.982,1180705,0
1999-09-03,11.032,11.134,10.931,11.032,1669365,0
1999-09-07,11.187,11.227,10.835,10.931,2113327,0
1999-09-08,10.878,10.931,10.683,10.76,2588414,0
1999-09-09,10.656,10.906,10.656,10.835,1379160,0
1999-09-10,10.835,10.956,10.709,10.76,3375238,0
1999-09-13,10.931,11.459,10.878,11.004,2724856,0
1999-09-14,10.878,11.307,10.878,10.931,1309890,0
1999-09-15,11.032,11.152,10.785,10.861,1150276,0
1999-09-16,10.931,11.032,10.53,10.724,934964,0
1999-09-17,10.724,11.059,10.724,10.861,796182,0
1999-09-20,10.931,11.083,10.683,10.709,579233,0
1999-09-21,10.803,10.931,10.683,10.835,988794,0
1999-09-22,10.861,11.1,10.803,10.931,721295,0
1999-09-23,10.956,11.152,10.683,10.724,648039,0
1999-09-24,10.724,10.956,10.63,10.656,466663,0
1999-09-27,10.982,11.187,10.835,10.835,1095046,0
1999-09-28,10.835,11.032,10.63,10.803,1705172,0
1999-09-29,10.835,10.956,10.803,10.878,1579729,0
1999-09-30,10.835,10.956,10.683,10.835,2103263,0
1999-10-01,10.835,10.931,10.683,10.724,1251146,0
1999-10-04,10.878,11.332,10.878,11.227,1449137,0
1999-10-05,11.332,11.408,10.982,10.982,943858,0
1999-10-06,11.004,11.561,10.982,11.211,1721554,0
1999-10-07,11.211,11.486,11.152,11.263,680571,0
1999-10-08,11.307,12.228,11.307,11.707,1412864,0
1999-10-11,11.641,11.913,11.579,11.913,639849,0
1999-10-12,11.913,11.932,10.956,11.083,1058536,0
1999-10-13,11.083,11.083,10.485,10.53,1361140,0
1999-10-14,10.554,10.785,10.376,10.63,862181,0
1999-10-15,10.63,10.63,10.135,10.376,979430,0
1999-10-18,10.28,10.28,9.957,10.058,1143255,0
1999-10-19,10.135,10.307,9.599,9.878,1311758,0
1999-10-20,9.982,9.982,9.801,9.828,582977,0
1999-10-21,9.903,9.903,9.4767,9.673,1535963,0
1999-10-22,9.673,9.801,9.502,9.528,1652751,0
1999-10-25,9.4271,9.4767,9.2805,9.2805,1015706,0
1999-10-26,9.4499,9.708,9.4271,9.4271,2321150,0
1999-10-27,9.4271,9.4499,9.2805,9.3589,912029,0
1999-10-28,9.4271,9.855,9.4002,9.631,2154520,0
1999-10-29,9.673,10.579,9.673,10.007,3131374,0
1999-11-01,10.007,10.024,9.528,9.647,1227041,0
1999-11-02,9.726,10.075,9.708,9.982,1561474,0
1999-11-03,9.957,9.957,9.2222,9.2222,2564311,0
1999-11-04,9.4271,9.4767,9.2222,9.3747,1513264,0
1999-11-05,9.582,9.673,9.2981,9.3589,1656491,0
1999-11-08,9.3589,9.4271,9.178,9.2805,844395,0
1999-11-09,9.3224,9.4002,8.7759,8.854,2936660,0
1999-11-10,8.93,9.0244,8.7759,8.8188,3197136,0
1999-11-11,8.93,9.0244,8.6994,8.6994,1498985,0
1999-11-12,9.0244,9.178,8.7253,8.8188,3675972,0
1999-11-15,8.9478,9.0748,8.8698,9.0083,2235960,0
1999-11-17,8.8014,9.05,8.75,8.9816,3332176,0
1999-11-18,8.9816,9.502,8.9816,9.2981,4166973,0
1999-11-19,9.4767,9.878,9.153,9.828,3805158,0
1999-11-22,9.93,9.957,9.631,9.903,3163205,0
1999-11-23,10.376,11.032,9.855,10.835,4924541,0
1999-11-24,10.878,10.906,10.228,10.502,2425295,0
1999-11-26,10.587,10.914,10.564,10.666,516747,0
1999-11-29,10.691,11.014,10.564,10.991,1713366,0
1999-11-30,11.143,11.272,10.666,11.195,1658134,0
1999-12-01,11.092,11.211,10.716,11.211,992306,0
1999-12-02,11.119,11.162,10.46,10.666,1116813,0
1999-12-03,10.809,10.991,10.691,10.768,1454287,0
1999-12-06,10.768,10.785,10.236,10.357,1837867,0
1999-12-07,10.212,10.34,9.989,10.058,1106046,0
1999-12-08,10.108,10.288,10.058,10.108,773952,0
1999-12-09,10.135,10.236,9.912,10.033,916243,0
1999-12-10,9.989,10.058,9.836,10.033,971476,0
1999-12-13,10.033,10.058,9.801,9.801,1186789,0
1999-12-14,9.862,10.288,9.836,9.912,1603602,0
1999-12-15,9.862,9.957,9.681,9.681,1242721,0
1999-12-16,9.836,9.878,9.631,9.655,1686449,0
1999-12-17,9.607,10.307,9.607,10.033,1884675,0
1999-12-20,10.007,10.34,9.4856,9.607,1293274,0
1999-12-21,9.607,10.46,9.607,10.187,1730681,0
1999-12-22,10.163,10.263,9.957,10.212,659041,0
1999-12-23,10.511,10.613,10.083,10.263,1678725,0
1999-12-27,10.46,10.691,10.288,10.288,1085687,0
1999-12-28,10.418,10.485,10.34,10.485,732058,0
1999-12-29,10.434,10.564,10.288,10.288,395283,0
1999-12-30,10.288,10.511,10.263,10.418,694383,0
1999-12-31,10.357,10.666,10.263,10.587,494279,0
2000-01-03,10.538,10.613,10.263,10.357,1032324,0
2000-01-04,10.163,10.263,9.93,9.957,815373,0
2000-01-05,9.93,10.033,9.734,9.784,650848,0
2000-01-06,9.912,10.434,9.784,10.263,1480030,0
2000-01-07,10.564,10.613,10.163,10.263,1017813,0
2000-01-10,10.212,10.236,10.058,10.163,520255,0
2000-01-11,10.108,10.163,9.93,10.033,1360674,0
2000-01-12,10.007,10.033,9.582,9.631,892607,0
2000-01-13,9.564,9.564,9.0748,9.2037,1858461,0
2000-01-14,9.3068,9.528,9.2299,9.3312,1117046,0
2000-01-18,9.1348,9.2542,8.9478,9.0577,1158234,0
2000-01-19,9.0577,9.4856,8.9816,9.3589,1103469,0
2000-01-20,9.3589,9.41,9.1017,9.1348,919520,0
2000-01-21,9.2542,9.3589,8.9478,8.9816,875990,0
2000-01-24,9.0577,9.1017,8.8014,8.8014,969603,0
2000-01-25,8.75,8.9816,8.7253,8.8281,936136,0
2000-01-26,8.8791,9.2805,8.8014,9.2037,1006814,0
2000-01-27,9.2037,9.3068,8.9478,9.0577,1332121,0
2000-01-28,8.9478,9.0083,8.6994,8.7759,1044026,0
2000-01-31,8.7759,8.854,8.5799,8.854,1051045,0
2000-02-01,8.8281,8.9816,8.5972,8.8791,996984,0
2000-02-02,8.854,9.0577,8.8014,8.905,676359,0
2000-02-03,8.93,9.41,8.93,9.0577,1280165,0
2000-02-04,9.1017,9.2542,9.0083,9.2542,1463880,0
2000-02-07,9.2299,9.3589,9.0748,9.1017,1836935,0
2000-02-08,9.1017,9.76,9.1017,9.564,1232189,0
2000-02-09,9.4499,9.528,9.2037,9.2037,2276448,0
2000-02-10,9.2037,9.3747,9.2037,9.2299,1443989,0
2000-02-11,9.2299,9.2299,8.854,8.854,2295403,0
2000-02-14,8.5543,8.5972,7.6482,8.4517,4981416,0
2000-02-15,8.2466,8.2724,8.1525,8.2208,1162214,0
2000-02-16,8.2724,8.2724,7.7423,7.8707,1595174,0
2000-02-17,7.845,7.9988,7.3492,7.9988,2544181,0
2000-02-18,8.3237,8.631,8.0754,8.4517,2492460,0
2000-02-22,8.4775,8.75,8.4517,8.5543,1887483,0
2000-02-23,8.4517,8.5543,8.4517,8.4517,1012198,0
2000-02-24,8.4517,8.4517,7.9988,8.0414,2078222,0
2000-02-25,8.1012,8.5799,8.0845,8.2298,1286483,0
2000-02-28,8.2809,8.486,8.1784,8.2552,1124298,0
2000-02-29,8.1784,8.7852,8.1356,8.6057,2326533,0
2000-03-01,8.6057,8.7168,8.486,8.6057,543896,0
2000-03-02,8.7168,9.0663,8.5286,8.6398,1588155,0
2000-03-03,8.9904,9.699,8.8871,9.0834,1915801,0
2000-03-06,9.0834,9.0834,8.7336,8.8871,1208317,0
2000-03-07,8.7168,8.7678,8.5286,8.5799,925137,0
2000-03-08,8.5117,8.9383,8.4348,8.8106,934731,0
2000-03-09,8.8365,9.2717,8.8106,9.0159,980134,0
2000-03-10,9.1444,9.1444,8.8871,8.9383,758971,0
2000-03-13,8.8614,8.8614,8.6057,8.7168,794078,0
2000-03-14,8.7852,8.8365,8.5117,8.5799,1172511,0
2000-03-15,8.5627,9.3923,8.5627,9.3923,1388523,0
2000-03-16,9.444,10.298,9.444,10.049,2570863,0
2000-03-17,10.049,10.049,9.547,9.664,1641049,0
2000-03-20,9.948,10.049,9.4916,9.743,1225402,0
2000-03-21,9.743,10.154,9.647,10.075,1377292,0
2000-03-22,9.869,9.997,9.647,9.948,684083,0
2000-03-23,9.997,11.211,9.869,11.134,3337090,0
2000-03-24,11.162,12.219,11.11,11.307,3022782,0
2000-03-27,11.416,11.922,11.358,11.641,1500392,0
2000-03-28,11.546,11.691,11.341,11.341,1092236,0
2000-03-29,11.307,11.588,10.991,11.162,1341483,0
2000-03-30,11.059,11.459,10.724,11.383,1841380,0
2000-03-31,11.641,12.091,11.383,11.922,2548160,0
2000-04-03,12.091,12.476,11.793,12.245,2272000,0
2000-04-04,12.425,13.28,11.888,12.494,3738926,0
2000-04-05,12.323,13.331,12.271,13.151,2139540,0
2000-04-06,13.135,13.229,12.777,12.904,1879760,0
2000-04-07,12.828,12.931,12.554,12.803,1108621,0
2000-04-10,12.75,13.211,12.699,12.931,787760,0
2000-04-11,12.931,13.058,12.803,12.998,1077724,0
2000-04-12,13.135,13.937,13.075,13.639,1987182,0
2000-04-13,13.794,13.888,13.458,13.562,1136468,0
2000-04-14,12.52,13.023,11.717,11.922,2478418,0
2000-04-17,11.817,11.922,11.11,11.29,1649703,0
2000-04-18,11.383,12.299,11.358,12.066,1090597,0
2000-04-19,11.999,12.425,11.999,12.323,631190,0
2000-04-20,12.127,12.171,11.845,11.973,878567,0
2000-04-24,12.066,12.571,12.05,12.52,2378956,0
2000-04-25,12.554,13.229,12.52,13.151,2006843,0
2000-04-26,13.211,13.211,12.441,12.476,2371934,0
2000-04-27,12.219,12.219,11.307,11.459,1916738,0
2000-04-28,11.459,11.511,11.11,11.237,1445161,0
2000-05-01,11.237,12.127,11.237,12.015,1165957,0
2000-05-02,11.922,11.973,11.664,11.817,1156829,0
2000-05-03,11.11,11.211,10.605,10.835,1445393,0
2000-05-04,10.914,11.187,10.683,10.861,1413563,0
2000-05-05,10.803,11.211,10.76,11.162,901733,0
2000-05-08,11.004,11.307,10.861,11.211,665359,0
2000-05-09,11.11,11.383,11.059,11.307,721994,0
2000-05-10,11.237,11.263,10.861,10.991,477194,0
2000-05-11,11.059,11.211,10.724,10.76,1230550,0
2000-05-12,10.298,10.476,10.127,10.221,1879993,0
2000-05-15,10.204,10.408,9.997,10.245,1736764,0
2000-05-16,10.452,10.683,10.434,10.452,2063480,0
2000-05-17,10.204,10.357,10.101,10.101,2839534,0
2000-05-18,10.204,10.434,10.154,10.357,1148637,0
2000-05-19,10.245,10.298,9.921,9.921,1409120,0
2000-05-22,10.101,10.298,10.024,10.075,740716,0
2000-05-23,9.976,10.28,9.895,10.101,436002,0
2000-05-24,10.024,10.024,9.547,9.664,963050,0
2000-05-25,9.778,9.921,9.599,9.699,1265653,0
2000-05-26,9.784,9.784,9.4499,9.502,673551,0
2000-05-30,9.528,9.912,9.502,9.81,512533,0
2000-05-31,9.734,10.236,9.734,10.195,510895,0
2000-06-01,10.144,10.195,9.528,9.708,1334227,0
2000-06-02,9.734,10.033,9.681,9.93,1360209,0
2000-06-05,9.836,9.912,9.655,9.708,742126,0
2000-06-06,9.4499,9.555,8.9732,9.0928,2177922,0
2000-06-07,9.582,10.666,9.528,10.418,3704289,0
2000-06-08,10.144,10.236,9.734,9.862,908519,0
2000-06-09,9.957,10.236,9.76,9.76,1043325,0
2000-06-12,9.784,10.007,9.699,9.699,500598,0
2000-06-13,9.655,9.836,9.582,9.708,754056,0
2000-06-14,9.878,10.34,9.878,10.212,1396248,0
2000-06-15,10.288,10.418,10.212,10.263,721295,0
2000-06-16,10.263,10.34,9.734,9.836,933328,0
2000-06-19,9.878,10.033,9.734,9.912,445602,0
2000-06-20,9.862,9.862,9.631,9.681,529147,0
2000-06-21,9.708,9.708,9.3747,9.4767,911795,0
2000-06-22,9.3747,9.681,9.2805,9.582,1153790,0
2000-06-23,9.631,9.878,9.582,9.878,536406,0
2000-06-26,9.878,10.144,9.734,9.836,946900,0
2000-06-27,9.93,10.391,9.76,10.236,1252551,0
2000-06-28,10.288,10.443,9.989,10.195,637507,0
2000-06-29,10.144,10.144,9.582,9.76,1494542,0
2000-06-30,9.734,10.007,9.734,9.784,901965,0
2000-07-03,9.734,9.878,9.555,9.555,530787,0
2000-07-05,9.681,9.708,9.4767,9.631,1646194,0
2000-07-06,9.2222,9.2222,8.8698,9.1264,4262693,0
2000-07-07,9.1264,9.4371,9.0244,9.4371,2041011,0
2000-07-10,9.4371,10.288,9.3224,10.212,1689494,0
2000-07-11,10.117,10.195,9.862,10.144,624872,0
2000-07-12,10.033,10.195,9.912,9.93,579703,0
2000-07-13,9.93,9.989,9.4767,9.502,1199657,0
2000-07-14,9.502,9.81,9.502,9.784,415175,0
2000-07-17,9.734,9.836,9.528,9.708,418451,0
2000-07-18,9.607,9.81,9.555,9.76,704441,0
2000-07-19,9.734,9.76,9.2981,9.3589,850481,0
2000-07-20,9.3747,9.502,9.2037,9.2464,781440,0
2000-07-21,9.153,9.2222,8.9217,9.0244,1063918,0
2000-07-24,8.9732,9.0244,8.6994,8.6994,820055,0
2000-07-25,8.7678,8.8963,8.6228,8.7934,1174148,0
2000-07-26,8.8963,9.2805,8.8448,9.0244,1013601,0
2000-07-27,9.0748,9.2037,8.8698,8.9999,1400224,0
2000-07-28,7.0931,7.3492,6.7168,7.3492,9071859,0
2000-07-31,7.2469,7.2469,6.9392,7.0931,3195970,0
2000-08-01,7.2469,7.3492,7.076,7.3236,1987415,0
2000-08-02,7.3492,7.7082,7.3236,7.6056,1989053,0
2000-08-03,7.4519,7.4775,7.2042,7.3492,1979930,0
2000-08-04,7.3236,7.4775,7.2981,7.4263,802269,0
2000-08-07,7.4263,7.5544,7.3492,7.5032,1326505,0
2000-08-08,7.5032,7.5544,7.3236,7.4775,869667,0
2000-08-09,7.4519,7.5032,7.2981,7.4519,1225636,0
2000-08-10,7.4775,7.4775,7.2042,7.2042,798991,0
2000-08-11,7.3492,7.4519,7.2981,7.4005,569636,0
2000-08-14,7.4005,7.4519,7.3236,7.3752,957669,0
2000-08-15,7.3236,7.3752,7.2042,7.2469,912498,0
2000-08-16,7.2469,7.3492,7.0931,7.2724,1567091,0
2000-08-17,7.17,7.2724,7.0161,7.0931,1231485,0
2000-08-18,7.0418,7.5544,6.9991,7.4005,1599620,0
2000-08-21,7.5289,7.6315,7.4005,7.6056,1532217,0
2000-08-22,7.6056,7.7513,7.5544,7.6742,838776,0
2000-08-23,7.7253,7.9133,7.5544,7.8022,614340,0
2000-08-24,7.8022,7.8621,7.6315,7.6742,699297,0
2000-08-25,7.7852,7.8621,7.6742,7.8022,551384,0
2000-08-28,7.7513,7.8621,7.6315,7.7082,648977,0
2000-08-29,7.6912,7.717,7.4347,7.6143,1287652,0
2000-08-30,7.5115,7.5374,7.3321,7.4862,988560,0
2000-08-31,7.3321,7.4605,7.0248,7.3321,3611143,0
2000-09-01,6.8281,7.7423,6.8281,7.717,4596896,0
2000-09-05,7.8193,7.845,7.1357,7.3833,1787788,0
2000-09-06,7.3321,7.6655,7.3321,7.6143,1040514,0
2000-09-07,7.717,7.717,7.4347,7.4862,835267,0
2000-09-08,7.4347,7.7423,7.3833,7.5882,1019453,0
2000-09-11,7.6655,7.8193,7.4605,7.5374,744228,0
2000-09-12,7.5115,7.5631,7.3066,7.4347,1404203,0
2000-09-13,7.3321,7.358,7.3066,7.3321,1450307,0
2000-09-14,7.3321,7.3833,7.2126,7.2297,1107448,0
2000-09-15,7.0248,7.4862,7.0248,7.2126,1703769,0
2000-09-18,7.2297,7.2297,6.9732,6.9732,1045194,0
2000-09-19,6.9304,6.9732,6.8537,6.8965,783309,0
2000-09-20,6.9304,6.9732,6.6656,6.6656,920455,0
2000-09-21,6.7681,6.8965,6.6486,6.7256,1262145,0
2000-09-22,6.572,6.6914,6.4435,6.572,1059941,0
2000-09-25,6.5973,6.6231,6.3667,6.3667,1161980,0
2000-09-26,6.3153,6.3153,6.0161,6.11,1609451,0
2000-09-27,6.0588,6.1869,5.9564,6.0588,1254892,0
2000-09-28,6.0588,6.2896,6.0588,6.1617,1086386,0
2000-09-29,6.11,6.5203,6.11,6.341,1823358,0
2000-10-02,6.3153,6.3153,6.0588,6.0588,1145364,0
2000-10-03,5.9564,6.2127,5.9564,6.0847,975455,0
2000-10-04,6.0334,6.4435,5.9395,6.1869,1089899,0
2000-10-05,6.341,6.9479,6.341,6.6656,3324453,0
2000-10-06,6.6231,6.6486,5.9819,6.0334,2114496,0
2000-10-09,6.1617,6.5458,6.1361,6.3923,987856,0
2000-10-10,6.341,6.5203,6.11,6.3923,1364886,0
2000-10-11,6.11,6.3923,5.9135,5.9564,2466718,0
2000-10-12,5.9564,6.0334,5.8025,5.8369,1088257,0
2000-10-13,5.777,6.1617,5.7596,6.0588,1726707,0
2000-10-16,6.0847,6.4177,6.0588,6.3667,1248335,0
2000-10-17,6.2896,6.3153,6.0847,6.1617,1016409,0
2000-10-18,6.11,6.1361,5.9135,6.0588,999327,0
2000-10-19,5.9395,6.4691,5.9395,6.3667,1627236,0
2000-10-20,6.341,6.4177,6.0588,6.1617,729250,0
2000-10-23,6.11,6.341,6.0588,6.11,609194,0
2000-10-24,6.1361,6.3923,6.0847,6.2127,830352,0
2000-10-25,6.2896,6.3153,6.0161,6.0847,668638,0
2000-10-26,6.0334,6.1617,5.9395,5.9819,535705,0
2000-10-27,6.0161,6.2127,6.0161,6.11,582510,0
2000-10-30,6.1617,6.5203,6.1361,6.4435,816545,0
2000-10-31,6.341,6.7681,6.341,6.6914,1723193,0
2000-11-01,6.5973,6.6486,6.4691,6.572,511833,0
2000-11-02,6.5973,7.1357,6.5203,7.0077,2372168,0
2000-11-03,7.0589,7.0844,6.7256,6.8708,1038174,0
2000-11-06,7.0248,7.358,6.8537,7.2551,2277149,0
2000-11-07,7.358,7.4862,7.3066,7.4605,2056456,0
2000-11-08,7.4095,7.7937,7.3321,7.7423,2252110,0
2000-11-09,7.5374,7.5631,7.1357,7.5115,1458499,0
2000-11-10,7.5115,7.5115,6.9732,7.1784,1135768,0
2000-11-13,7.0844,7.4095,7.0589,7.2895,834334,0
2000-11-14,7.3066,7.6655,7.2895,7.4605,863584,0
2000-11-15,7.358,7.4347,7.0844,7.3833,880201,0
2000-11-16,7.1357,7.1357,6.8281,7.0248,2087351,0
2000-11-17,7.0248,7.1613,6.9304,7.0844,762017,0
2000-11-20,7.0844,7.0844,6.7256,6.8708,705612,0
2000-11-21,6.8708,6.8965,6.4691,6.5458,1295142,0
2000-11-22,6.5458,6.572,6.3153,6.341,1230786,0
2000-11-24,6.4435,6.4691,6.3923,6.4177,355727,0
2000-11-27,6.5203,7.0248,6.5203,6.7256,1144896,0
2000-11-28,6.7341,6.7341,6.5549,6.7085,1271037,0
2000-11-29,6.6571,6.7085,6.5033,6.6571,1104406,0
2000-11-30,6.6314,6.6571,6.3496,6.5805,1587688,0
2000-12-01,6.6571,6.6828,6.4777,6.5549,557238,0
2000-12-04,6.4777,7.0418,6.4777,7.0161,2055988,0
2000-12-05,6.8621,7.2212,6.811,6.9392,1516536,0
2000-12-06,6.8367,7.1952,6.7853,6.8621,911096,0
2000-12-07,6.7853,6.7853,6.5549,6.7341,720825,0
2000-12-08,6.7599,6.8878,6.7085,6.8367,916008,0
2000-12-11,6.8621,6.8878,6.5549,6.6571,757803,0
2000-12-12,6.6571,6.8621,6.5289,6.7853,1711024,0
2000-12-13,6.811,6.811,6.4777,6.6314,575489,0
2000-12-14,6.5033,6.5805,6.3496,6.4007,612468,0
2000-12-15,6.2984,6.6058,6.2468,6.4007,1550474,0
2000-12-18,6.5549,6.7085,6.4777,6.6314,1175786,0
2000-12-19,6.6571,6.6828,6.2984,6.3238,883948,0
2000-12-20,6.1701,6.5033,6.1442,6.4777,944092,0
2000-12-21,6.0929,6.7085,6.0929,6.5033,1168299,0
2000-12-22,6.4264,6.8878,6.4007,6.8367,1005878,0
2000-12-26,6.7599,6.811,6.5289,6.6828,666526,0
2000-12-27,6.6058,7.5289,6.5805,7.5032,2000053,0
2000-12-28,7.5544,7.9391,7.3236,7.6824,1401633,0
2000-12-29,7.6056,7.657,7.4005,7.4519,754293,0
2001-01-02,7.4519,7.8109,7.4263,7.5032,1173211,0
2001-01-03,7.5289,8.0928,7.4263,8.0928,1897314,0
2001-01-04,7.9391,8.5543,7.7341,8.3491,1722725,0
2001-01-05,7.9905,7.9905,7.6056,7.7341,2132050,0
2001-01-08,7.6824,7.6824,7.3752,7.6056,1719685,0
2001-01-09,7.7082,7.7082,7.5802,7.6315,576661,0
2001-01-10,7.6315,7.7082,7.4263,7.5802,446302,0
2001-01-11,7.5802,7.7341,7.4519,7.5289,810458,0
2001-01-12,7.6315,7.7341,7.4519,7.7341,460109,0
2001-01-16,7.657,7.7341,7.4519,7.6824,1125468,0
2001-01-17,7.7082,7.7341,7.5544,7.7082,499899,0
2001-01-18,7.5544,7.6315,7.4005,7.4005,756164,0
2001-01-19,7.2981,7.3492,7.0418,7.17,808822,0
2001-01-22,7.0674,7.6056,7.0161,7.5544,974051,0
2001-01-23,7.5544,7.5802,7.4775,7.5544,627446,0
2001-01-24,7.4519,7.6315,7.4263,7.5802,718952,0
2001-01-25,7.5802,8.0674,7.4775,7.7852,1394609,0
2001-01-26,7.7852,7.9391,7.7341,7.8109,555599,0
2001-01-29,7.7594,8.0502,7.5973,8.0247,574553,0
2001-01-30,8.0247,8.1955,7.845,8.0075,718017,0
2001-01-31,7.9219,8.6057,7.9133,8.3577,1795276,0
2001-02-01,8.3577,8.4006,8.2039,8.3406,2629136,0
2001-02-02,8.3406,8.3491,8.1525,8.1784,1919781,0
2001-02-05,8.1955,8.298,7.9133,7.9133,1192637,0
2001-02-06,8.1525,8.2126,7.9391,7.9905,768099,0
2001-02-07,7.9905,8.3749,7.9905,8.2724,621361,0
2001-02-08,8.2298,8.2893,7.6143,7.7852,1555625,0
2001-02-09,7.7852,7.9817,7.4862,7.5115,850712,0
2001-02-12,7.6315,7.9475,7.5882,7.8707,1623491,0
2001-02-13,7.8877,7.9905,7.7937,7.9391,568234,0
2001-02-14,7.8877,8.0329,7.8022,7.9905,1073281,0
2001-02-15,7.9475,8.2724,7.8707,8.2724,1150042,0
2001-02-16,8.2298,8.5031,8.1955,8.409,1520051,0
2001-02-20,8.409,8.6741,8.2809,8.631,1568493,0
2001-02-21,8.5374,8.5374,7.9645,7.9817,2103263,0
2001-02-22,7.9734,7.9817,7.392,7.7423,2705667,0
2001-02-23,7.5802,7.9133,7.4175,7.7423,1399756,0
2001-02-26,7.8789,7.9645,7.7852,7.8877,1345928,0
2001-02-27,7.8877,7.8962,7.717,7.8193,1161511,0
2001-02-28,7.8193,7.8621,7.4005,7.5882,2164109,0
2001-03-01,7.5973,7.5973,7.3066,7.3752,2016436,0
2001-03-02,7.3066,7.3066,7.1016,7.3066,912498,0
2001-03-05,7.3066,7.4519,7.2469,7.2981,1175316,0
2001-03-06,7.2895,7.4095,7.264,7.3752,1677322,0
2001-03-07,7.3833,7.5115,7.3409,7.4946,1609918,0
2001-03-08,7.4862,7.5716,7.4605,7.5631,1191466,0
2001-03-09,7.5374,7.5631,7.4519,7.5289,782608,0
2001-03-12,7.5289,7.5289,7.264,7.2724,731591,0
2001-03-13,7.2042,7.2297,7.0161,7.1273,1049643,0
2001-03-14,7.0674,7.1016,6.8965,7.0589,851180,0
2001-03-15,6.8965,7.4095,6.8965,7.3066,1449372,0
2001-03-16,7.2042,7.3066,6.9732,6.9991,2405165,0
2001-03-19,7.1273,7.2297,7.1016,7.1613,971946,0
2001-03-20,7.264,7.4263,7.2212,7.2981,1320654,0
2001-03-21,7.2895,7.2981,7.1016,7.1016,933092,0
2001-03-22,7.0161,7.0161,6.6231,6.7085,1981095,0
2001-03-23,6.7085,6.9223,6.6314,6.7511,1480264,0
2001-03-26,6.8537,6.8878,6.6486,6.7599,1267995,0
2001-03-27,6.7681,6.7681,6.5033,6.6914,2512355,0
2001-03-28,6.6914,6.6914,6.4177,6.6144,972179,0
2001-03-29,6.5889,6.7681,6.4861,6.7341,852819,0
2001-03-30,6.7085,6.7681,6.5889,6.6999,1224933,0
2001-04-02,6.8024,6.8708,6.6914,6.7769,985281,0
2001-04-03,6.7085,6.8965,6.4861,6.5289,976860,0
2001-04-04,6.572,6.7085,6.5458,6.5889,728082,0
2001-04-05,6.6914,6.9392,6.5889,6.9223,1196150,0
2001-04-06,6.8367,6.9392,6.6314,6.845,1035132,0
2001-04-09,6.9732,7.0332,6.9132,6.9479,1314572,0
2001-04-10,6.9223,7.1784,6.9223,7.1016,818181,0
2001-04-11,7.1016,7.1442,6.8708,6.9562,1426671,0
2001-04-12,6.9479,6.9479,6.6914,6.8281,986687,0
2001-04-16,6.8281,6.8794,6.6486,6.7511,724101,0
2001-04-17,6.7511,6.9132,6.7427,6.811,655294,0
2001-04-18,6.8965,7.4005,6.8965,7.2895,1334696,0
2001-04-19,7.3066,7.3752,7.1871,7.3752,804375,0
2001-04-20,7.2981,7.3492,7.0844,7.1871,1297718,0
2001-04-23,7.1016,7.4263,7.1016,7.3409,1024839,0
2001-04-24,7.3236,7.3236,6.8281,7.0674,2556588,0
2001-04-25,7.0844,7.0844,6.9562,7.0161,871544,0
2001-04-26,7.0161,7.2382,6.9562,7.2297,1250912,0
2001-04-27,7.3066,7.5203,7.2895,7.4862,1315504,0
2001-04-30,7.4519,7.5882,7.3664,7.5716,817014,0
2001-05-01,7.5289,7.5973,7.5032,7.5973,459175,0
2001-05-02,7.6143,7.6742,7.5544,7.657,713336,0
2001-05-03,7.64,7.6742,7.5544,7.5882,820757,0
2001-05-04,7.5115,7.7513,7.4175,7.7341,796417,0
2001-05-07,7.64,7.64,7.4095,7.5115,1374481,0
2001-05-08,7.6143,7.6143,7.3492,7.4095,732993,0
2001-05-09,7.4519,7.4519,7.2895,7.3752,415410,0
2001-05-10,7.4433,7.7082,7.4347,7.5289,1108385,0
2001-05-11,7.5802,7.6143,7.4691,7.5289,642191,0
2001-05-14,7.3833,7.4946,7.3236,7.4095,1083808,0
2001-05-15,7.4095,7.4347,7.3492,7.392,982242,0
2001-05-16,7.392,7.5115,7.3151,7.4862,1375419,0
2001-05-17,7.4691,7.6482,7.4519,7.64,1001899,0
2001-05-18,7.64,7.6998,7.4775,7.6655,1075386,0
2001-05-21,7.5716,7.8193,7.5544,7.8022,1478160,0
2001-05-22,7.8193,7.8962,7.7852,7.8535,1493371,0
2001-05-23,7.8535,7.8535,7.4433,7.5716,1018516,0
2001-05-24,7.5882,7.6742,7.5882,7.64,1227974,0
2001-05-25,7.4946,7.657,7.4519,7.64,957199,0
2001-05-29,7.6998,7.7423,7.657,7.717,924204,0
2001-05-30,7.6742,7.6998,7.6056,7.6056,901500,0
2001-05-31,7.5973,7.6998,7.5716,7.6655,637274,0
2001-06-01,7.657,7.6655,7.4605,7.4862,614807,0
2001-06-04,7.4175,7.5115,7.3236,7.4263,599827,0
2001-06-05,7.4263,7.6315,7.3752,7.6315,781676,0
2001-06-06,7.5716,7.657,7.5289,7.5882,378199,0
2001-06-07,7.4946,7.5882,7.4005,7.4691,593044,0
2001-06-08,7.4691,7.6315,7.4691,7.5882,304710,0
2001-06-11,7.5544,7.64,7.5115,7.6315,685720,0
2001-06-12,7.5716,7.657,7.5032,7.6056,563553,0
2001-06-13,7.6056,7.657,7.5882,7.6056,501067,0
2001-06-14,7.5882,7.6315,7.4519,7.4605,324369,0
2001-06-15,7.2551,7.4433,7.2551,7.4095,1132488,0
2001-06-18,7.3664,7.5544,7.3409,7.4433,534065,0
2001-06-19,7.4862,7.5882,7.3833,7.4347,625573,0
2001-06-20,7.4433,7.5032,7.4347,7.4691,579233,0
2001-06-21,7.4095,7.5882,7.3833,7.5716,844863,0
2001-06-22,7.5716,7.5716,7.4005,7.4946,601702,0
2001-06-25,7.4519,7.4862,7.3664,7.4433,1022263,0
2001-06-26,7.4005,7.4862,7.3664,7.4433,1004473,0
2001-06-27,7.4775,7.4775,7.2981,7.3321,401369,0
2001-06-28,7.3321,7.5115,7.3236,7.5115,759438,0
2001-06-29,7.4433,7.7852,7.4433,7.6742,971009,0
2001-07-02,7.6742,7.717,7.4691,7.4862,625341,0
2001-07-03,7.5716,7.5716,7.4433,7.4691,312664,0
2001-07-05,7.3236,7.4095,7.281,7.3236,1629579,0
2001-07-06,7.3066,7.3066,7.0332,7.0332,1289762,0
2001-07-09,7.076,7.1357,7.0332,7.1101,979430,0
2001-07-10,7.281,7.4263,7.1952,7.3409,1586752,0
2001-07-11,7.3492,7.5716,7.3236,7.5289,1339843,0
2001-07-12,7.657,7.845,7.5882,7.8109,707253,0
2001-07-13,7.8109,7.9645,7.6912,7.9645,908519,0
2001-07-16,7.9645,8.0674,7.9391,7.9645,532428,0
2001-07-17,7.9391,8.0075,7.8707,7.9645,553254,0
2001-07-18,7.9645,8.2552,7.9219,8.2552,1142086,0
2001-07-19,8.1697,8.486,8.1101,8.469,1819149,0
2001-07-20,8.4517,8.7678,8.4348,8.7086,1874379,0
2001-07-23,8.6482,8.8281,8.614,8.75,1158000,0
2001-07-24,8.682,8.9904,8.6482,8.9904,2143752,0
2001-07-25,8.9904,9.3589,8.9816,9.3068,3629165,0
2001-07-26,9.3491,9.3923,8.8791,8.9383,2331444,0
2001-07-27,8.9816,9.0159,8.7678,8.9562,1348270,0
2001-07-30,8.9383,9.0748,8.7678,9.0663,727144,0
2001-07-31,9.0748,9.41,9.0083,9.3068,926310,0
2001-08-01,9.2717,9.3491,9.1348,9.2376,880436,0
2001-08-02,9.178,9.3667,9.1017,9.3403,821460,0
2001-08-03,9.3403,9.4916,9.2376,9.4916,1330953,0
2001-08-06,9.4916,9.502,9.2299,9.2628,1566858,0
2001-08-07,9.2222,9.2222,8.93,9.0577,2429274,0
2001-08-08,9.0577,9.2902,8.8871,8.9383,1529411,0
2001-08-09,8.9999,9.0244,8.8106,8.854,818885,0
2001-08-10,8.7678,8.8614,8.6653,8.7678,1099491,0
2001-08-13,8.854,8.8698,8.6913,8.7934,585786,0
2001-08-14,8.7678,8.905,8.7253,8.7852,721059,0
2001-08-15,8.7852,8.9816,8.7678,8.9131,503873,0
2001-08-16,8.854,8.8791,8.7086,8.854,1155428,0
2001-08-17,8.8871,8.8871,8.6057,8.6228,1226808,0
2001-08-20,8.6228,8.7253,8.5799,8.682,746332,0
2001-08-21,8.682,8.682,8.2724,8.2724,1845826,0
2001-08-22,8.3577,8.3749,8.2724,8.3491,962113,0
2001-08-23,8.3577,8.3921,8.1101,8.2039,1008221,0
2001-08-24,8.2039,8.6482,8.1012,8.6482,957435,0
2001-08-27,8.6482,8.682,8.4006,8.4261,421963,0
2001-08-28,8.3832,8.3832,8.1955,8.2466,400433,0
2001-08-29,8.298,8.3063,8.1101,8.2298,486555,0
2001-08-30,8.2126,8.2466,7.8962,7.8962,737207,0
2001-08-31,7.956,8.332,7.9219,8.332,1220722,0
2001-09-04,8.332,8.7253,8.332,8.6228,1857060,0
2001-09-05,8.5627,8.6228,8.332,8.5031,1514434,0
2001-09-06,8.4348,8.4775,8.1525,8.2382,1083107,0
2001-09-07,8.1356,8.1356,7.8109,7.956,1510689,0
2001-09-10,7.8281,7.9305,7.8022,7.9049,1229147,0
2001-09-17,7.657,7.657,6.7769,6.7769,1641515,0
2001-09-18,6.7681,6.811,6.5549,6.6742,1499456,0
2001-09-19,6.6828,6.6914,6.341,6.5118,1789657,0
2001-09-20,6.4777,6.5033,6.153,6.1787,1444457,0
2001-09-21,5.9736,6.2726,5.9651,6.1701,1509287,0
2001-09-24,6.3153,6.7341,6.2984,6.7341,1695578,0
2001-09-25,6.8621,7.0418,6.5118,6.6486,2049670,0
2001-09-26,6.6486,6.6486,6.0075,6.204,3323749,0
2001-09-27,6.119,6.1272,5.7343,5.9906,2111220,0
2001-09-28,6.0418,6.1957,5.8881,6.0075,3182628,0
2001-10-01,6.0075,6.0075,5.7854,5.9223,2351807,0
2001-10-02,5.9651,6.2726,5.9223,6.2299,1436501,0
2001-10-03,6.2299,6.5973,6.1701,6.3667,2018308,0
2001-10-04,6.4607,6.6914,6.3153,6.5118,1826636,0
2001-10-05,6.4691,6.7085,6.3496,6.6402,944560,0
2001-10-08,6.435,6.4777,6.3496,6.4177,780738,0
2001-10-09,6.4177,6.4777,6.2555,6.3068,1268231,0
2001-10-10,6.3068,6.6058,6.0247,6.5805,3861091,0
2001-10-11,6.5458,6.9562,6.5203,6.8024,2084542,0
2001-10-12,6.7341,6.7427,6.5033,6.5889,737207,0
2001-10-15,6.572,6.6058,6.4777,6.572,586255,0
2001-10-16,6.6656,6.7341,6.6144,6.7256,571277,0
2001-10-17,6.6914,6.7341,6.3496,6.3496,1480967,0
2001-10-18,6.4007,6.4007,6.1957,6.2299,736972,0
2001-10-19,6.2468,6.5632,6.119,6.5118,1136233,0
2001-10-22,6.5118,6.5118,6.2726,6.2984,1495710,0
2001-10-23,6.3153,6.4777,6.1272,6.2214,1877890,0
2001-10-24,6.2299,6.2299,6.0675,6.0675,862414,0
2001-10-25,6.0505,6.3068,5.9135,6.2299,971009,0
2001-10-26,6.1869,6.4691,6.153,6.4518,1178362,0
2001-10-29,6.4435,6.4435,6.1701,6.1957,609426,0
2001-10-30,6.153,6.1701,5.8111,5.8624,973346,0
2001-10-31,5.9053,6.1869,5.8369,5.8624,1351077,0
2001-11-01,6.0247,6.0847,5.9477,6.0675,841585,0
2001-11-02,5.9651,6.2299,5.9223,6.0847,734865,0
2001-11-05,6.1272,6.4518,6.119,6.4435,1085687,0
2001-11-06,6.4435,6.5973,6.2299,6.5549,632127,0
2001-11-07,6.5203,6.6571,6.375,6.6402,1182338,0
2001-11-08,6.6402,6.9304,6.4777,6.5033,1229613,0
2001-11-09,6.4518,6.6058,6.4094,6.5549,322031,0
2001-11-12,6.4861,6.6571,6.3153,6.5203,405580,0
2001-11-13,6.6058,6.811,6.5632,6.7681,521895,0
2001-11-14,6.8367,7.2212,6.811,7.2126,1642921,0
2001-11-15,7.1871,7.6482,7.1784,7.4005,2716900,0
2001-11-16,8.614,8.8871,8.1525,8.2466,9181157,0
2001-11-19,8.3063,8.6482,8.2893,8.3491,2260999,0
2001-11-20,8.3491,8.5887,8.332,8.3749,1687616,0
2001-11-21,8.3063,8.5117,8.2724,8.3491,1429712,0
2001-11-23,8.4177,8.6741,8.3832,8.409,951351,0
2001-11-26,8.298,8.3749,8.1012,8.3406,2187284,0
2001-11-27,8.3063,8.409,8.1525,8.3151,1180938,0
2001-11-28,8.2208,8.2466,8.0928,8.1271,2061606,0
2001-11-29,8.1442,8.1442,7.9391,7.9817,1504371,0
2001-11-30,7.9988,8.0845,7.8022,7.8962,1517002,0
2001-12-03,7.8962,7.8962,7.6998,7.7684,1301229,0
2001-12-04,7.7253,7.9305,7.7082,7.8962,1174382,0
2001-12-05,7.8789,8.2809,7.8707,8.2382,1387587,0
2001-12-06,8.0928,8.3406,8.0928,8.2208,1163850,0
2001-12-07,8.0585,8.1184,7.9905,8.1101,1010794,0
2001-12-10,8.0928,8.1101,7.9988,8.0585,1016879,0
2001-12-11,7.956,8.0329,7.8535,7.9391,1250678,0
2001-12-12,7.845,7.9305,7.7253,7.8962,863817,0
2001-12-13,7.8109,7.8193,7.657,7.7513,898225,0
2001-12-14,7.7082,7.8535,7.6143,7.7852,692037,0
2001-12-17,7.8109,7.8707,7.5802,7.8535,1052920,0
2001-12-18,7.8535,7.9219,7.7684,7.8962,663721,0
2001-12-19,7.8962,7.9305,7.6824,7.9049,956730,0
2001-12-20,7.8877,8.1442,7.8621,8.0674,1499689,0
2001-12-21,8.0585,8.1356,8.0158,8.0845,1642921,0
2001-12-24,8.0845,8.1955,7.9988,8.1613,457772,0
2001-12-26,8.2382,8.5455,8.2298,8.3063,925607,0
2001-12-27,8.3151,8.4944,8.2208,8.3406,754760,0
2001-12-28,8.298,8.5117,8.2552,8.5031,839013,0
2001-12-31,8.5627,8.6398,8.4348,8.4432,1561243,0
2002-01-02,8.3832,8.409,8.2039,8.3063,1407714,0
2002-01-03,8.4177,8.6741,8.3662,8.5972,1161511,0
2002-01-04,8.6228,8.8698,8.6057,8.7852,1297249,0
2002-01-07,8.8871,8.8871,8.5543,8.682,1105811,0
2002-01-08,9.3923,9.599,9.05,9.3403,4991241,0
2002-01-09,9.444,9.599,8.9732,9.0159,1893804,0
2002-01-10,9.0244,9.2902,9.0244,9.153,1053857,0
2002-01-11,9.1703,9.1703,8.9383,8.9383,874119,0
2002-01-14,8.854,8.9732,8.7336,8.7593,744932,0
2002-01-15,8.7678,8.8365,8.6913,8.7336,1105577,0
2002-01-16,8.682,8.7253,8.5286,8.6228,1150511,0
2002-01-17,8.631,8.7086,8.5117,8.682,832462,0
2002-01-18,8.6653,8.9904,8.5799,8.9562,1266125,0
2002-01-22,8.9732,9.1618,8.9732,9.0928,894476,0
2002-01-23,9.0748,9.2981,9.05,9.2717,1109790,0
2002-01-24,9.81,10.333,9.599,10.127,6190435,0
2002-01-25,10.058,10.316,9.957,10.042,2557758,0
2002-01-28,10.058,10.648,10.058,10.476,4069148,0
2002-01-29,10.376,10.621,10.307,10.383,2564076,0
2002-01-30,10.418,10.579,10.316,10.452,2414062,0
2002-01-31,10.434,10.579,10.376,10.564,2178857,0
2002-02-01,10.434,10.554,10.376,10.426,1378223,0
2002-02-04,10.426,10.46,10.221,10.228,1584176,0
2002-02-05,10.171,10.357,10.101,10.154,1263083,0
2002-02-06,10.083,10.245,9.997,10.049,971710,0
2002-02-07,10.015,10.221,9.836,9.846,3387173,0
2002-02-08,9.846,9.846,9.3667,9.631,3654440,0
2002-02-11,9.638,9.903,9.599,9.769,2198516,0
2002-02-12,9.81,9.903,9.638,9.862,1209255,0
2002-02-13,9.869,10.587,9.81,10.564,3904155,0
2002-02-14,10.564,10.564,10.221,10.298,1683407,0
2002-02-15,10.853,10.853,10.349,10.391,4086700,0
2002-02-19,10.221,10.391,10.154,10.195,1048474,0
2002-02-20,10.272,10.554,10.204,10.476,1169940,0
2002-02-21,10.376,10.923,10.376,10.587,2055988,0
2002-02-22,10.391,10.521,10.221,10.468,3643206,0
2002-02-25,10.46,10.809,10.46,10.579,1506711,0
2002-02-26,10.683,10.853,10.605,10.809,1293274,0
2002-02-27,10.818,10.996,10.595,10.716,1568493,0
2002-02-28,10.683,10.785,10.494,10.666,989962,0
2002-03-01,10.666,10.887,10.538,10.853,1489859,0
2002-03-04,10.853,11.004,10.724,10.991,1420818,0
2002-03-05,10.785,10.809,10.53,10.621,1528474,0
2002-03-06,10.545,10.827,10.46,10.827,1104642,0
2002-03-07,10.887,10.947,10.476,10.648,2208346,0
2002-03-08,10.709,10.785,10.434,10.639,1667492,0
2002-03-11,10.742,10.785,10.564,10.768,1239913,0
2002-03-12,10.768,10.982,10.683,10.982,886755,0
2002-03-13,10.973,10.973,10.554,10.785,1233826,0
2002-03-14,10.785,10.931,10.742,10.844,690402,0
2002-03-15,10.844,10.878,10.7,10.878,944560,0
2002-03-18,10.742,10.897,10.418,10.861,1242018,0
2002-03-19,10.818,10.956,10.709,10.742,822863,0
2002-03-20,10.639,10.656,10.434,10.564,1714767,0
2002-03-21,10.511,10.538,10.221,10.383,881370,0
2002-03-22,10.349,10.418,10.263,10.367,701869,0
2002-03-25,10.349,10.349,9.967,10.007,640789,0
2002-03-26,10.015,10.434,10.007,10.263,938945,0
2002-03-27,10.236,10.254,10.007,10.154,814904,0
2002-03-28,10.154,10.349,10.154,10.263,729250,0
2002-04-01,10.272,10.272,9.76,9.878,2067925,0
2002-04-02,9.878,9.878,9.2805,9.3667,1882571,0
2002-04-03,9.3403,9.638,9.3136,9.4271,1452885,0
2002-04-04,9.4678,9.957,9.41,9.82,1628409,0
2002-04-05,9.885,10.058,9.862,9.869,524002,0
2002-04-08,9.846,10.154,9.751,10.067,959304,0
2002-04-09,10.154,10.34,9.895,10.221,2205770,0
2002-04-10,10.288,10.572,10.18,10.554,1397650,0
2002-04-11,10.476,10.521,10.144,10.154,1850038,0
2002-04-12,10.154,10.263,10.144,10.236,571745,0
2002-04-15,10.263,10.298,10.058,10.117,614807,0
2002-04-16,10.163,10.288,10.154,10.254,707720,0
2002-04-17,10.154,10.443,10.127,10.28,927712,0
2002-04-18,10.357,10.468,10.221,10.408,663721,0
2002-04-19,10.476,10.511,10.367,10.434,692738,0
2002-04-22,10.434,10.476,10.075,10.171,937776,0
2002-04-23,10.171,10.34,10.117,10.221,480237,0
2002-04-24,10.236,10.357,9.957,9.982,761313,0
2002-04-25,9.982,9.982,9.718,9.878,1136699,0
2002-04-26,9.948,10.075,9.82,9.855,800633,0
2002-04-29,9.82,9.912,9.743,9.751,1153555,0
2002-04-30,9.751,9.967,9.655,9.828,773251,0
2002-05-01,9.846,9.878,9.638,9.846,578999,0
2002-05-02,9.846,9.878,9.734,9.82,806482,0
2002-05-03,9.82,9.82,9.4271,9.599,806719,0
2002-05-06,9.599,9.689,9.4271,9.4371,655763,0
2002-05-07,9.4589,9.699,9.41,9.638,712399,0
2002-05-08,9.801,9.885,9.555,9.664,1380095,0
2002-05-09,9.93,10.221,9.912,9.93,1931484,0
2002-05-10,9.967,10.307,9.967,10.154,1700958,0
2002-05-13,10.187,10.349,10.187,10.245,798755,0
2002-05-14,10.434,10.861,10.383,10.785,2356252,0
2002-05-15,10.785,11.119,10.776,11.051,2039139,0
2002-05-16,10.939,10.996,10.724,10.982,961177,0
2002-05-17,10.887,11.255,10.861,10.923,813970,0
2002-05-20,10.809,10.853,10.595,10.776,892607,0
2002-05-21,10.776,10.785,10.408,10.476,941755,0
2002-05-22,10.367,10.468,10.288,10.391,805080,0
2002-05-23,10.391,10.639,10.391,10.621,629556,0
2002-05-24,10.621,10.785,10.511,10.511,557002,0
2002-05-28,10.476,10.538,10.154,10.288,706316,0
2002-05-29,10.316,10.391,10.092,10.195,637742,0
2002-05-30,10.154,10.171,9.751,9.939,966797,0
2002-05-31,10.007,10.383,9.997,10.357,1277827,0
2002-06-03,10.324,10.408,10.127,10.154,988091,0
2002-06-04,10.075,10.092,9.664,9.846,1867125,0
2002-06-05,9.846,10.221,9.846,10.204,1440243,0
2002-06-06,10.349,10.443,10.075,10.092,1479325,0
2002-06-07,10.092,10.307,9.939,10.272,826606,0
2002-06-10,10.28,10.511,10.221,10.307,479302,0
2002-06-11,10.307,10.605,10.144,10.171,1350376,0
2002-06-12,10.171,10.367,10.092,10.357,1001197,0
2002-06-13,10.307,10.307,9.878,9.885,706080,0
2002-06-14,9.862,9.869,9.502,9.846,1314572,0
2002-06-17,9.869,10.236,9.846,10.221,845800,0
2002-06-18,10.108,10.195,9.967,9.989,868497,0
2002-06-19,9.957,10.083,9.862,9.989,807184,0
2002-06-20,9.989,10.092,9.784,9.784,763886,0
2002-06-21,9.582,9.836,9.564,9.582,1172042,0
2002-06-24,9.623,9.718,9.3403,9.607,640789,0
2002-06-25,9.664,9.792,9.41,9.4189,648274,0
2002-06-26,9.4189,9.4271,9.05,9.3589,1281101,0
2002-06-27,9.518,9.555,9.0748,9.4499,1122428,0
2002-06-28,9.4856,9.718,9.4499,9.518,1462243,0
2002-07-01,9.4189,9.59,9.1703,9.2299,859608,0
2002-07-02,9.2222,9.2222,8.7253,8.8448,1521924,0
2002-07-03,8.657,8.9904,8.5543,8.8698,1065322,0
2002-07-05,8.9131,9.3923,8.8963,9.3491,378665,0
2002-07-08,9.3491,9.518,9.3068,9.3923,894709,0
2002-07-09,9.3747,9.664,9.2133,9.2464,1075853,0
2002-07-10,9.3068,9.3825,8.9383,8.9648,1231019,0
2002-07-11,8.9383,9.0159,8.4261,8.742,1829913,0
2002-07-12,8.7678,8.8014,8.3151,8.3151,1596815,0
2002-07-15,8.2382,8.2466,7.5289,7.9988,2287918,0
2002-07-16,7.9475,8.0414,7.4946,7.9133,2502757,0
2002-07-17,7.956,8.1101,7.5882,7.8621,2612055,0
2002-07-18,7.7763,8.2208,7.7341,7.8962,1235465,0
2002-07-19,7.8109,7.8193,7.4862,7.5459,1532450,0
2002-07-22,7.5032,7.7594,7.0501,7.281,1861509,0
2002-07-23,7.4005,7.6315,7.1613,7.4005,1442822,0
2002-07-24,7.358,7.9817,6.965,7.9475,1406774,0
2002-07-25,7.9475,7.9817,7.5115,7.6998,2742642,0
2002-07-26,7.6998,7.9817,7.657,7.7341,2185643,0
2002-07-29,7.9475,8.4517,7.9475,8.3491,2072137,0
2002-07-30,8.3491,8.4261,7.9475,8.2298,1354824,0
2002-07-31,8.1525,8.1525,7.717,7.9475,1514198,0
2002-08-01,7.8621,7.9391,7.5032,7.5631,1382672,0
2002-08-02,7.5716,7.5716,6.9392,7.17,2235260,0
2002-08-05,7.0674,7.2724,6.9562,7.0248,1660938,0
2002-08-06,7.1357,7.5716,7.0844,7.4605,1683407,0
2002-08-07,7.5032,7.5882,6.9223,7.281,2035860,0
2002-08-08,7.4095,7.4095,6.965,7.3236,1774212,0
2002-08-09,7.3236,7.4433,7.1185,7.3833,942923,0
2002-08-12,7.1952,7.358,7.1016,7.3066,1440943,0
2002-08-13,7.17,7.5544,7.1531,7.2382,1053623,0
2002-08-14,7.2469,7.7763,7.2469,7.7513,941755,0
2002-08-15,8.3237,9.0417,8.2039,8.6653,3560827,0
2002-08-16,8.657,8.8281,8.3662,8.6994,1823825,0
2002-08-19,8.5715,8.8963,8.469,8.8188,1187255,0
2002-08-20,8.8188,8.8871,8.5374,8.75,966797,0
2002-08-21,8.7678,8.9131,8.6228,8.657,1964718,0
2002-08-22,8.7336,8.75,8.5972,8.75,1478396,0
2002-08-23,8.6913,8.6994,8.4517,8.486,1527073,0
2002-08-26,8.4944,8.5799,8.3491,8.4603,2031182,0
2002-08-27,8.3577,8.3662,7.7763,8.0585,2796240,0
2002-08-28,7.956,8.0329,7.8789,8.0158,1924929,0
2002-08-29,7.9905,8.0754,7.7684,8.0075,1304976,0
2002-08-30,7.9905,8.2039,7.9475,8.1697,1592367,0
2002-09-03,8.0674,8.1784,7.8707,8.1101,1308716,0
2002-09-04,8.1101,8.4348,8.0754,8.4177,1399990,0
2002-09-05,8.2724,8.3151,7.9645,8.1613,965155,0
2002-09-06,8.6482,8.9816,8.469,8.9383,2568054,0
2002-09-09,9.0244,9.178,8.7934,9.0159,2433486,0
2002-09-10,9.0244,9.153,8.9562,9.153,1182809,0
2002-09-11,9.2299,9.2717,9.0159,9.05,638679,0
2002-09-12,8.9562,8.9562,8.8014,8.8448,845800,0
2002-09-13,8.742,8.9904,8.6398,8.9816,842056,0
2002-09-16,8.9217,9.0663,8.7934,8.8698,1232659,0
2002-09-17,9.1348,9.1618,8.7852,8.854,1054788,0
2002-09-18,8.7678,8.8698,8.631,8.682,2236430,0
2002-09-19,8.6913,8.7759,8.5627,8.6482,1050345,0
2002-09-20,8.6653,8.8106,8.5799,8.7086,1670536,0
2002-09-23,8.5972,8.5972,8.1101,8.2636,1731615,0
2002-09-24,8.2382,8.2466,8.0075,8.1271,1193338,0
2002-09-25,8.2298,8.4517,8.0928,8.3063,1162679,0
2002-09-26,8.3406,8.5972,8.3063,8.5286,1146766,0
2002-09-27,8.5374,8.5374,8.1442,8.1784,1077490,0
2002-09-30,7.9645,7.9645,7.392,7.5802,3468150,0
2002-10-01,7.5802,7.6056,7.1613,7.5115,2641075,0
2002-10-02,7.5115,7.6742,7.3321,7.5203,1755020,0
2002-10-03,7.5203,7.5716,7.1531,7.1871,1478396,0
2002-10-04,7.1871,7.3321,6.845,7.1784,1934994,0
2002-10-07,7.1784,7.1784,6.4691,6.6402,3920067,0
2002-10-08,6.6999,7.0161,6.3667,6.8621,4119230,0
2002-10-09,6.7341,6.7681,6.4777,6.5458,1445393,0
2002-10-10,6.5458,7.2297,6.5458,7.17,4524577,0
2002-10-11,7.392,8.2724,7.358,7.8707,4913542,0
2002-10-14,7.8707,8.0754,7.717,7.7594,1807213,0
2002-10-15,8.1784,8.4177,8.0845,8.1525,2199920,0
2002-10-16,8.0502,8.1525,7.6056,7.7341,1516768,0
2002-10-17,8.0075,8.0845,7.8789,7.9817,1630514,0
2002-10-18,7.9734,8.1784,7.8621,8.1271,1738171,0
2002-10-21,8.0247,8.2382,7.8364,8.2298,1162912,0
2002-10-22,8.2039,8.4261,8.0075,8.2382,1587922,0
2002-10-23,8.1012,8.5799,8.0247,8.469,2260765,0
2002-10-24,8.5627,8.7086,8.409,8.5117,1654621,0
2002-10-25,8.5117,8.9217,8.4177,8.8698,1696278,0
2002-10-28,8.8698,8.9562,8.3749,8.4261,1410288,0
2002-10-29,8.4261,8.6653,8.0674,8.5455,1575984,0
2002-10-30,8.5455,8.5799,8.2382,8.486,1751277,0
2002-10-31,8.5117,8.7086,8.409,8.4177,1329781,0
2002-11-01,8.4177,8.7678,8.3749,8.742,1789657,0
2002-11-04,8.8106,8.8365,8.3749,8.4177,1392502,0
2002-11-05,8.4517,8.8698,8.4517,8.8698,2062308,0
2002-11-06,8.8698,9.0748,8.7678,9.0083,1769299,0
2002-11-07,9.1092,9.4271,9.0834,9.2464,4359118,0
2002-11-08,9.2805,9.4002,9.153,9.2981,2233619,0
2002-11-11,9.2222,9.2222,8.8871,9.033,1237573,0
2002-11-12,8.9562,9.4589,8.8365,9.3068,2220517,0
2002-11-13,7.8193,8.3063,7.7253,8.0845,12848466,0
2002-11-14,8.1525,8.6228,8.0754,8.5201,4162060,0
2002-11-15,8.3832,8.5799,8.3662,8.5031,2197111,0
2002-11-18,8.3921,8.4432,8.0502,8.2208,2138133,0
2002-11-19,8.2208,8.2208,7.9049,8.0845,2586074,0
2002-11-20,7.6912,8.6482,7.6912,8.5455,3603420,0
2002-11-21,8.5543,8.6398,8.3749,8.4517,2434184,0
2002-11-22,8.4348,8.5374,8.3063,8.3749,1882335,0
2002-11-25,8.3749,8.4517,8.2893,8.4177,1122893,0
2002-11-26,8.3662,8.409,8.2382,8.2809,1175082,0
2002-11-27,8.3151,8.6228,8.298,8.5887,1504837,0
2002-11-29,8.5887,8.6228,8.4603,8.4944,685953,0
2002-12-02,8.7759,9.0663,8.4432,8.4944,1183509,0
2002-12-03,8.469,8.5374,8.1784,8.298,1073045,0
2002-12-04,8.1271,8.7593,8.0845,8.6057,2741005,0
2002-12-05,8.6057,8.6057,8.2809,8.4432,2500180,0
2002-12-06,8.332,8.4348,8.2382,8.3832,1796445,0
2002-12-09,8.3491,8.3491,8.1012,8.1442,2021119,0
2002-12-10,8.2039,8.3491,8.0754,8.3151,982712,0
2002-12-11,8.2809,8.3921,8.2039,8.298,3211648,0
2002-12-12,8.3662,8.3662,7.9645,8.1271,1668898,0
2002-12-13,8.0845,8.1012,7.8877,7.9391,1003070,0
2002-12-16,7.9391,8.2126,7.8789,8.2039,1047301,0
2002-12-17,8.2039,8.2039,7.9219,7.9817,1453588,0
2002-12-18,7.9133,7.9133,7.6482,7.7763,1544394,0
2002-12-19,7.7763,7.9645,7.6482,7.6482,1441648,0
2002-12-20,7.8535,8.0928,7.8109,8.0329,2054115,0
2002-12-23,8.0329,8.0329,7.7937,7.9817,2517035,0
2002-12-24,7.8707,7.9988,7.7513,7.9817,713805,0
2002-12-26,7.9817,8.2382,7.8962,8.0247,1299822,0
2002-12-27,8.0247,8.0754,7.9133,7.9817,1053154,0
2002-12-30,7.9817,8.2382,7.8109,8.0754,1584176,0
2002-12-31,8.0329,8.1613,8.0158,8.0585,1579495,0
2003-01-02,8.1356,8.332,8.1101,8.2893,1176723,0
2003-01-03,8.2893,8.2893,8.0414,8.1012,928647,0
2003-01-06,8.1012,8.1784,8.0247,8.0754,1480264,0
2003-01-07,7.9905,8.1697,7.9905,8.1101,1218147,0
2003-01-08,8.0075,8.1101,7.9391,7.9905,1209255,0
2003-01-09,8.2893,8.2893,8.0247,8.2552,2900616,0
2003-01-10,8.1525,8.2893,8.0414,8.1613,1885148,0
2003-01-13,8.1697,8.2724,7.9645,7.9988,2142348,0
2003-01-14,7.9988,8.2126,7.9988,8.1101,739781,0
2003-01-15,8.0075,8.1697,7.9905,8.1525,1607113,0
2003-01-16,8.2126,8.2893,8.0329,8.0928,1293274,0
2003-01-17,8.0928,8.1356,7.9391,7.9817,939880,0
2003-01-21,8.0247,8.0247,7.7253,7.7423,1119386,0
2003-01-22,7.64,7.8621,7.64,7.7341,1284609,0
2003-01-23,7.7763,7.9475,7.7513,7.9219,1276888,0
2003-01-24,7.8535,7.8962,7.6742,7.7253,1500862,0
2003-01-27,7.6482,7.7852,7.5882,7.6742,1546030,0
2003-01-28,7.7253,7.8535,7.6315,7.8022,2261937,0
2003-01-29,7.7341,7.8109,7.64,7.7341,1383375,0
2003-01-30,7.7937,7.9133,7.6056,7.64,1000728,0
2003-01-31,7.64,7.7513,7.6056,7.657,841585,0
2003-02-03,7.6742,7.8962,7.6482,7.7423,1099491,0
2003-02-04,7.6824,7.6912,7.5115,7.5374,1297483,0
2003-02-05,7.6228,7.6912,7.4433,7.4519,1669365,0
2003-02-06,7.5203,7.5289,7.3409,7.3664,1289062,0
2003-02-07,7.392,7.4433,7.1273,7.1613,1314805,0
2003-02-10,7.1784,7.3066,7.1101,7.3066,1304038,0
2003-02-11,7.4175,7.5374,7.3236,7.3409,1112596,0
2003-02-12,7.2981,7.4263,7.2895,7.3151,735334,0
2003-02-13,7.2895,7.3066,7.1357,7.2382,1111428,0
2003-02-14,7.2382,7.3664,7.1357,7.358,935902,0
2003-02-18,7.358,7.5203,7.3236,7.5203,772078,0
2003-02-19,7.5203,7.5289,7.2382,7.3236,606148,0
2003-02-20,7.4175,7.4175,7.1784,7.2981,1311993,0
2003-02-21,7.2469,7.3492,7.1784,7.3236,2588651,0
2003-02-24,7.3236,7.3236,6.965,7.0674,2158025,0
2003-02-25,6.9223,7.2212,6.8281,7.2212,3485701,0
2003-02-26,7.2212,7.2212,7.0161,7.076,1547901,0
2003-02-27,7.0844,7.1871,6.9991,7.1871,1364415,0
2003-02-28,7.281,7.2981,7.1952,7.2724,2280190,0
2003-03-03,7.2724,7.358,7.2212,7.2469,1784275,0
2003-03-04,7.2297,7.2297,7.1101,7.1442,2340340,0
2003-03-05,7.1185,7.1613,7.0332,7.1185,1492671,0
2003-03-06,7.076,7.264,7.0077,7.17,1446799,0
2003-03-07,7.1784,7.264,7.1101,7.2382,3615356,0
2003-03-10,7.2212,7.264,7.1784,7.2042,1688320,0
2003-03-11,7.2042,7.2724,7.0161,7.0161,1017813,0
2003-03-12,6.9562,7.0844,6.9562,6.9904,1542986,0
2003-03-13,7.0931,7.2297,7.0418,7.2212,1825465,0
2003-03-14,7.2551,7.3664,7.2042,7.3409,1096681,0
2003-03-17,7.3409,7.7684,7.2895,7.7684,1780998,0
2003-03-18,7.8109,7.8535,7.6742,7.7341,1345227,0
2003-03-19,7.7513,7.845,7.6482,7.7513,1293975,0
2003-03-20,7.6912,7.8707,7.5802,7.7937,1852379,0
2003-03-21,7.8962,7.9475,7.7763,7.8877,1853784,0
2003-03-24,7.7513,7.7763,7.4691,7.5802,1312930,0
2003-03-25,7.5802,7.657,7.5289,7.64,1255360,0
2003-03-26,7.6482,7.6912,7.5374,7.6315,1272677,0
2003-03-27,7.6056,7.6143,7.3833,7.4691,1411459,0
2003-03-28,7.4347,7.4519,7.3664,7.4005,921626,0
2003-03-31,7.0501,7.2212,6.4094,6.9223,5804977,0
2003-04-01,6.9223,6.9562,6.7681,6.8367,2389488,0
2003-04-02,6.9904,7.0674,6.9132,6.9392,2217470,0
2003-04-03,6.965,7.0931,6.9223,7.0332,1551644,0
2003-04-04,7.076,7.0931,6.9904,7.0674,1576454,0
2003-04-07,7.2042,7.2469,7.0674,7.076,2291661,0
2003-04-08,7.0674,7.0674,6.8965,6.9991,1852848,0
2003-04-09,6.9991,7.0501,6.8537,6.8794,1107683,0
2003-04-10,6.8794,7.1101,6.8621,7.0589,1980860,0
2003-04-11,7.1016,7.1613,6.9479,7.0161,1296781,0
2003-04-14,7.076,7.1871,6.9479,7.1871,1942949,0
2003-04-15,7.1871,7.281,7.1185,7.264,1145364,0
2003-04-16,7.2382,7.2895,7.0931,7.0931,1093640,0
2003-04-17,7.0931,7.3236,7.076,7.3151,1418480,0
2003-04-21,7.3151,7.3151,7.1613,7.2126,967731,0
2003-04-22,7.2126,7.3833,7.1101,7.3752,1168299,0
2003-04-23,7.3066,7.392,7.2382,7.3492,1221890,0
2003-04-24,7.2895,7.3492,7.2212,7.264,919050,0
2003-04-25,7.2382,7.3066,7.1101,7.1952,914607,0
2003-04-28,7.1952,7.358,7.17,7.3151,1468799,0
2003-04-29,7.3492,7.4862,7.2895,7.3833,2267087,0
2003-04-30,7.3492,7.4691,7.2981,7.4005,1550711,0
2003-05-01,7.3664,7.3664,7.0844,7.2212,1194744,0
2003-05-02,7.1784,7.3752,7.1613,7.3752,2741238,0
2003-05-05,7.4347,7.4519,7.2981,7.4005,1688791,0
2003-05-06,7.392,7.6482,7.3752,7.5631,1644321,0
2003-05-07,7.5631,7.6482,7.4862,7.5203,1838336,0
2003-05-08,7.3066,7.392,6.7599,6.8794,8961395,0
2003-05-09,6.9304,6.9562,6.7681,6.845,3821774,0
2003-05-12,6.8537,7.0931,6.7769,7.0248,3328666,0
2003-05-13,7.0248,7.2895,7.0161,7.281,4046215,0
2003-05-14,7.281,7.3066,7.2042,7.2382,3246753,0
2003-05-15,7.2212,7.2297,7.0418,7.0844,2777749,0
2003-05-16,7.0844,7.0844,6.7769,6.9049,6373448,0
2003-05-19,6.8367,6.8367,6.7427,6.7769,3199715,0
2003-05-20,7.264,7.5882,7.264,7.3664,7070167,0
2003-05-21,7.3664,7.4433,7.2895,7.2981,3195268,0
2003-05-22,7.2981,7.5032,7.2895,7.4775,2326533,0
2003-05-23,7.4775,7.5032,7.3066,7.4095,1299822,0
2003-05-27,7.4175,7.6482,7.2895,7.6482,2331444,0
2003-05-28,7.5631,8.0928,7.5115,7.7763,4308802,0
2003-05-29,7.7937,7.8707,7.64,7.6655,2534822,0
2003-05-30,7.7937,7.9645,7.7852,7.9645,2711751,0
2003-06-02,8.0158,8.1356,7.956,8.0329,2288384,0
2003-06-03,8.0754,8.1184,7.956,8.1184,1771869,0
2003-06-04,8.1184,8.2039,8.0674,8.1525,2011056,0
2003-06-05,8.1184,8.4348,8.0845,8.4177,3069355,0
2003-06-06,8.4432,8.4944,8.3406,8.3662,1472774,0
2003-06-09,8.3151,8.3237,8.0585,8.1184,1212765,0
2003-06-10,8.1525,8.2724,8.0928,8.2552,2010821,0
2003-06-11,8.2552,8.3151,8.1955,8.298,1003302,0
2003-06-12,8.2893,8.332,8.2039,8.3237,1064621,0
2003-06-13,8.332,8.3577,8.1525,8.1613,1423161,0
2003-06-16,8.1955,8.3921,8.1869,8.3921,1246466,0
2003-06-17,8.4348,8.4432,8.298,8.3577,1035831,0
2003-06-18,8.3237,8.3749,8.2208,8.2893,1079363,0
2003-06-19,8.2893,8.3406,8.1101,8.2039,905011,0
2003-06-20,8.3063,8.3237,8.2039,8.2552,1205975,0
2003-06-23,8.2552,8.298,8.1613,8.2039,611766,0
2003-06-24,8.2208,8.3662,8.2208,8.2382,595380,0
2003-06-25,8.298,8.4261,8.2466,8.298,933092,0
2003-06-26,8.2466,8.3749,8.1613,8.3662,1185850,0
2003-06-27,8.3832,8.4177,8.2466,8.2893,813504,0
2003-06-30,8.2893,8.4177,8.2893,8.3406,1289062,0
2003-07-01,8.332,8.4517,8.2552,8.4517,1314099,0
2003-07-02,8.4432,8.5715,8.4177,8.4177,2160835,0
2003-07-03,8.3063,8.3921,8.2893,8.332,1490326,0
2003-07-07,8.3577,8.5117,8.3577,8.5117,2234086,0
2003-07-08,8.5117,8.7678,8.5031,8.742,2213023,0
2003-07-09,8.7852,8.7934,8.6741,8.7168,1712424,0
2003-07-10,8.7852,9.0159,8.75,8.8871,4039898,0
2003-07-11,8.9562,9.033,8.9217,8.9648,2273641,0
2003-07-14,9.1264,9.1348,9.05,9.0577,3190353,0
2003-07-15,9.2222,9.2981,9.1867,9.2299,2729538,0
2003-07-16,9.1867,9.2628,9.0748,9.1348,2381765,0
2003-07-17,9.0834,9.1017,8.9217,8.9816,1559367,0
2003-07-18,9.0577,9.0748,8.9648,9.0577,1464115,0
2003-07-21,9.0577,9.0577,8.8281,8.9904,2077753,0
2003-07-22,8.9904,9.1348,8.8963,9.0928,1912057,0
2003-07-23,9.0928,9.1444,8.9383,9.1444,1043325,0
2003-07-24,9.1348,9.1618,8.9478,8.9648,1828508,0
2003-07-25,8.9732,9.1348,8.9732,9.0928,1440477,0
2003-07-28,9.05,9.2464,9.0159,9.1444,1781466,0
2003-07-29,9.1444,9.1444,8.9383,9.033,1177191,0
2003-07-30,9.033,9.0663,8.9478,9.0244,1319952,0
2003-07-31,9.033,9.1177,8.9999,9.0159,1580898,0
2003-08-01,9.033,9.0417,8.9732,8.9904,885586,0
2003-08-04,8.9732,9.2717,8.8871,9.2037,2353914,0
2003-08-05,9.2222,9.2222,9.0748,9.1017,2150771,0
2003-08-06,9.1017,9.3589,9.0748,9.2981,2187049,0
2003-08-07,9.3747,9.4499,9.3403,9.3491,3484533,0
2003-08-08,9.2981,9.4271,9.2981,9.41,1475819,0
2003-08-11,9.502,9.623,9.4589,9.59,2727194,0
2003-08-12,9.673,9.828,9.623,9.82,2176746,0
2003-08-13,9.828,9.912,9.751,9.81,1457094,0
2003-08-14,9.82,9.957,9.743,9.957,1287887,0
2003-08-15,9.93,10.007,9.895,10.007,532895,0
2003-08-18,10.015,10.163,9.997,10.154,1261912,0
2003-08-19,10.083,10.154,10.015,10.135,2233385,0
2003-08-20,10.067,10.171,10.007,10.117,2296106,0
2003-08-21,10.127,10.34,10.108,10.254,3757883,0
2003-08-22,10.683,11.023,10.595,10.716,10086396,0
2003-08-25,10.716,10.716,10.434,10.572,3589379,0
2003-08-26,10.564,10.63,10.494,10.579,4772659,0
2003-08-27,10.538,10.666,10.494,10.656,3218435,0
2003-08-28,10.683,10.996,10.648,10.982,4407327,0
2003-08-29,10.931,11.187,10.76,11.143,3989579,0
2003-09-02,11.143,11.29,11.134,11.211,3542809,0
2003-09-03,11.218,11.315,11.195,11.195,3503959,0
2003-09-04,11.195,11.195,10.897,10.956,3108207,0
2003-09-05,10.956,10.982,10.809,10.887,2065351,0
2003-09-08,10.897,10.897,10.76,10.785,2008712,0
2003-09-09,11.004,11.004,10.7,10.724,3682526,0
2003-09-10,10.724,10.835,10.691,10.724,4098870,0
2003-09-11,10.724,10.861,10.666,10.835,2674071,0
2003-09-12,10.803,10.803,10.538,10.639,2283703,0
2003-09-15,10.683,10.776,10.656,10.716,1761341,0
2003-09-16,10.7,11.004,10.656,11.004,1734195,0
2003-09-17,10.982,11.17,10.973,11.152,2655584,0
2003-09-18,11.083,11.134,10.965,11.083,1176488,0
2003-09-19,11.083,11.083,10.931,11.032,1537837,0
2003-09-22,10.991,11.004,10.793,10.844,1797846,0
2003-09-23,10.87,11.068,10.87,11.032,1205743,0
2003-09-24,11.032,11.032,10.906,10.939,1851441,0
2003-09-25,10.939,11.004,10.87,10.906,1372141,0
2003-09-26,10.906,10.906,10.63,10.63,1278296,0
2003-09-29,10.716,10.785,10.494,10.742,1884914,0
2003-09-30,10.656,10.7,10.476,10.595,1631687,0
2003-10-01,10.605,11.092,10.605,11.076,1471840,0
2003-10-02,11.1,11.1,10.947,11.051,877860,0
2003-10-03,11.134,11.374,11.134,11.272,1712894,0
2003-10-06,11.162,11.358,11.152,11.332,1121492,0
2003-10-07,11.29,11.536,11.237,11.536,1662576,0
2003-10-08,11.536,11.555,11.416,11.555,1783572,0
2003-10-09,11.775,12.179,11.775,12.058,4332670,0
2003-10-10,12.109,12.171,11.964,12.024,1866656,0
2003-10-13,12.041,12.374,12.041,12.323,1935697,0
2003-10-14,12.262,12.299,12.1,12.219,2057395,0
2003-10-15,12.171,12.203,11.726,12.203,2278791,0
2003-10-16,12.066,12.289,12.066,12.21,1827338,0
2003-10-17,12.203,12.349,12.171,12.289,2065818,0
2003-10-20,12.289,12.613,12.289,12.589,3141204,0
2003-10-21,12.562,12.803,12.494,12.734,3186605,0
2003-10-22,12.734,12.734,12.341,12.459,2575545,0
2003-10-23,12.494,12.828,12.449,12.828,3155479,0
2003-10-24,12.828,12.835,12.58,12.689,2767922,0
2003-10-27,12.689,12.904,12.689,12.734,2035627,0
2003-10-28,12.758,12.965,12.708,12.957,2178857,0
2003-10-29,12.957,13.348,12.957,13.194,2599651,0
2003-10-30,13.194,13.211,12.922,13.058,1538069,0
2003-10-31,13.032,13.204,13.007,13.023,1498751,0
2003-11-03,13.023,13.247,13.023,13.204,1830869,0
2003-11-04,13.204,13.204,13.007,13.075,1804682,0
2003-11-05,13.066,13.066,12.768,12.859,2654179,0
2003-11-06,12.859,13.111,12.819,13.075,2300555,0
2003-11-07,13.075,13.238,13.032,13.048,1031384,0
2003-11-10,13.048,13.135,12.904,13.058,1703069,0
2003-11-11,13.04,13.366,13.04,13.324,1692065,0
2003-11-12,13.348,13.577,13.314,13.577,2141176,0
2003-11-13,13.577,13.577,13.247,13.504,1240383,0
2003-11-14,13.432,13.716,13.211,13.324,1342655,0
2003-11-17,13.324,13.324,12.785,12.794,2944849,0
2003-11-18,12.819,12.949,12.716,12.758,2916998,0
2003-11-19,12.859,13.04,12.734,13.04,2771197,0
2003-11-20,13.04,13.716,12.998,13.596,5668534,0
2003-11-21,14.571,15.031,14.451,14.92,9704923,0
2003-11-24,14.92,14.999,14.707,14.911,4397029,0
2003-11-25,14.911,15.169,14.654,15.058,3351130,0
2003-11-26,14.911,14.946,14.479,14.707,3985132,0
2003-11-28,14.707,14.783,14.544,14.742,1607342,0
2003-12-01,14.742,14.863,14.663,14.742,3046886,0
2003-12-02,14.742,14.742,14.63,14.637,3067251,0
2003-12-03,14.654,14.819,14.654,14.742,4212612,0
2003-12-04,14.757,14.783,14.313,14.623,4710400,0
2003-12-05,14.571,14.63,14.374,14.4,2490590,0
2003-12-08,14.33,14.553,14.33,14.509,3117801,0
2003-12-09,14.525,14.673,14.486,14.509,1993500,0
2003-12-10,14.509,14.615,14.33,14.391,2380126,0
2003-12-11,14.391,14.623,14.391,14.562,2089455,0
2003-12-12,14.525,14.562,14.307,14.451,1162214,0
2003-12-15,14.544,14.588,13.929,13.972,2508846,0
2003-12-16,13.87,13.87,13.495,13.648,5177768,0
2003-12-17,13.545,13.811,13.495,13.749,4088107,0
2003-12-18,13.818,14.101,13.802,14.007,2315532,0
2003-12-19,14.083,14.093,13.844,13.981,1988353,0
2003-12-22,13.981,14.093,13.962,14.058,1614132,0
2003-12-23,14.101,14.255,14.083,14.227,2563607,0
2003-12-24,14.227,14.227,14.117,14.211,780738,0
2003-12-26,14.255,14.509,14.255,14.46,1454988,0
2003-12-29,14.46,14.615,14.46,14.598,1813063,0
2003-12-30,14.571,14.588,14.469,14.571,895412,0
2003-12-31,14.571,14.682,14.534,14.654,1478396,0
2004-01-02,14.801,14.801,14.143,14.203,1571069,0
2004-01-05,14.365,14.469,14.143,14.469,3136991,0
2004-01-06,14.469,14.938,14.434,14.895,3709906,0
2004-01-07,14.895,14.963,14.682,14.938,2891959,0
2004-01-08,15.383,15.477,15.245,15.408,4580515,0
2004-01-09,15.366,15.383,15.263,15.339,1730681,0
2004-01-12,15.339,15.554,15.339,15.518,2187049,0
2004-01-13,15.554,15.675,15.46,15.58,2342444,0
2004-01-14,15.81,15.912,15.81,15.869,5619156,0
2004-01-15,16.005,16.135,15.851,16.1,3450364,0
2004-01-16,16.322,16.526,16.297,16.39,3052740,0
2004-01-20,16.436,16.436,16.058,16.116,2018543,0
2004-01-21,16.143,16.254,16.005,16.178,2599184,0
2004-01-22,16.34,16.467,16.237,16.39,3493425,0
2004-01-23,16.467,16.962,16.436,16.936,4912843,0
2004-01-26,17.072,17.417,17.035,17.245,5369205,0
2004-01-27,16.921,16.989,16.493,16.878,5671112,0
2004-01-28,16.878,17.064,16.436,16.51,2478655,0
2004-01-29,16.51,16.878,16.51,16.835,2414294,0
2004-01-30,16.835,17.035,16.663,16.792,1457094,0
2004-02-02,16.954,17.178,16.954,17.088,1948566,0
2004-02-03,17.088,17.245,17.016,17.088,1376588,0
2004-02-04,17.088,17.245,16.929,17.072,1653451,0
2004-02-05,17.305,17.383,16.913,17.072,2989550,0
2004-02-06,17.051,17.245,17.051,17.161,2585374,0
2004-02-09,17.178,17.262,17.134,17.196,2702158,0
2004-02-10,17.287,17.287,17.051,17.088,2752241,0
2004-02-11,17.107,17.134,16.819,17.088,3245583,0
2004-02-12,16.878,17.188,16.878,17.072,3122482,0
2004-02-13,17.072,17.144,16.81,16.861,2049670,0
2004-02-17,16.954,17.287,16.954,17.144,2546058,0
2004-02-18,17.196,17.475,17.153,17.365,3408235,0
2004-02-19,17.417,17.475,16.936,16.999,2289087,0
2004-02-20,17.39,17.623,16.382,16.697,9938018,0
2004-02-23,16.588,16.706,16.427,16.571,5066369,0
2004-02-24,16.648,16.878,16.588,16.8,3628696,0
2004-02-25,16.8,16.936,16.623,16.715,1985074,0
2004-02-26,16.287,16.663,16.125,16.588,4470046,0
2004-02-27,16.632,16.878,16.623,16.723,2590286,0
2004-03-01,16.723,16.868,16.679,16.851,2147963,0
2004-03-02,16.759,17.016,16.759,16.98,2820111,0
2004-03-03,16.835,16.921,16.545,16.905,2484504,0
2004-03-04,17.042,17.072,16.861,17.051,3014827,0
2004-03-05,16.962,17.051,16.878,16.929,2603157,0
2004-03-08,17.051,17.072,16.835,16.868,1337971,0
2004-03-09,16.792,16.843,16.562,16.614,1733256,0
2004-03-10,16.614,16.663,16.314,16.314,2029073,0
2004-03-11,15.949,16.366,15.829,16.143,4075702,0
2004-03-12,16.178,16.554,16.135,16.535,2164344,0
2004-03-15,16.45,16.458,15.964,16.005,2620244,0
2004-03-16,16.116,16.237,15.912,16.014,1797147,0
2004-03-17,16.032,16.17,16.023,16.109,1571539,0
2004-03-18,16.109,16.178,15.981,16.082,1717342,0
2004-03-19,16.066,16.082,15.869,15.949,1138810,0
2004-03-22,15.766,15.884,15.637,15.829,2019248,0
2004-03-23,15.949,16.143,15.903,16.005,1774918,0
2004-03-24,15.964,16.074,15.793,15.989,1953948,0
2004-03-25,16.066,16.484,16.041,16.45,2307340,0
2004-03-26,16.408,16.436,16.1,16.1,2484739,0
2004-03-29,16.135,16.562,16.135,16.526,1740513,0
2004-03-30,16.526,17.088,16.51,17.051,3803755,0
2004-03-31,17.051,17.188,16.945,17.051,3727691,0
2004-04-01,17.051,17.058,16.819,16.999,1652751,0
2004-04-02,17.058,17.153,16.97,17.035,1946697,0
2004-04-05,17.072,17.169,17.042,17.169,3266180,0
2004-04-06,17.088,17.169,17.016,17.125,1778423,0
2004-04-07,17.088,17.107,16.843,17.088,1100896,0
2004-04-08,17.287,17.323,16.697,16.768,3083398,0
2004-04-12,16.768,16.861,16.639,16.786,2368189,0
2004-04-13,16.8,16.936,16.023,16.212,3562699,0
2004-04-14,16.212,16.221,15.837,15.894,3352302,0
2004-04-15,15.974,16.17,15.884,16.109,2079860,0
2004-04-16,16.322,16.34,15.93,15.996,2982763,0
2004-04-19,16.023,16.143,15.802,16.116,1958394,0
2004-04-20,16.178,16.408,15.949,15.949,1427374,0
2004-04-21,15.956,16.203,15.869,16.143,1233593,0
2004-04-22,16.109,16.493,16.005,16.375,1191233,0
2004-04-23,16.27,16.366,16.116,16.357,1356228,0
2004-04-26,16.399,16.467,16.237,16.254,1329547,0
2004-04-27,16.297,16.679,16.297,16.545,1926805,0
2004-04-28,16.501,16.501,15.989,16.005,2263111,0
2004-04-29,16.005,16.1,15.281,15.441,3309940,0
2004-04-30,15.468,15.518,15.016,15.229,4241396,0
2004-05-03,15.263,15.656,15.084,15.398,2778219,0
2004-05-04,15.468,15.691,15.349,15.637,2418272,0
2004-05-05,15.589,16.041,15.518,15.981,3101418,0
2004-05-06,15.981,16.082,15.426,15.656,3955877,0
2004-05-07,15.656,15.859,15.134,15.169,3947449,0
2004-05-10,15.109,15.281,15.031,15.143,2542776,0
2004-05-11,15.153,15.46,15.153,15.426,2211621,0
2004-05-12,15.426,15.564,15.049,15.537,2721815,0
2004-05-13,15.527,15.81,15.253,15.646,2770495,0
2004-05-14,15.732,15.732,15.383,15.501,1480030,0
2004-05-17,15.185,15.339,14.895,15.169,1987415,0
2004-05-18,15.366,15.776,15.366,15.766,1640108,0
2004-05-19,16.023,16.297,15.894,15.921,2643883,0
2004-05-20,16.023,16.1,15.724,15.903,2870894,0
2004-05-21,16.34,17.117,16.297,17.051,8296505,0
2004-05-24,17.051,17.153,16.697,17.026,4125551,0
2004-05-25,16.878,17.153,16.792,17.144,3232009,0
2004-05-26,17.088,17.262,16.97,17.169,3108908,0
2004-05-27,17.196,17.485,17.169,17.365,2827132,0
2004-05-28,17.398,17.435,17.262,17.323,1729043,0
2004-06-01,17.339,17.597,17.262,17.51,2881897,0
2004-06-02,17.579,17.715,17.517,17.68,2759495,0
2004-06-03,17.579,17.707,17.262,17.398,3249562,0
2004-06-04,17.517,17.562,17.305,17.373,1748467,0
2004-06-07,17.435,17.579,17.358,17.493,1860100,0
2004-06-08,17.501,17.638,17.417,17.638,1333056,0
2004-06-09,17.689,17.834,17.501,17.51,1607811,0
2004-06-10,17.605,17.851,17.579,17.672,1850275,0
2004-06-14,17.638,17.638,17.278,17.39,1693002,0
2004-06-15,17.459,17.733,17.435,17.623,1498751,0
2004-06-16,17.623,17.655,17.517,17.597,1657898,0
2004-06-17,17.597,17.715,17.39,17.689,1847231,0
2004-06-18,17.707,17.963,17.638,17.812,2190791,0
2004-06-21,17.869,18.203,17.812,18.056,2510482,0
2004-06-22,18.041,18.142,17.851,18.135,1943886,0
2004-06-23,18.048,18.723,18.032,18.707,2510482,0
2004-06-24,18.674,19.074,18.674,18.904,3613719,0
2004-06-25,18.895,18.996,18.603,18.904,2538567,0
2004-06-28,18.904,19.229,18.707,18.913,2671264,0
2004-06-29,18.913,18.913,18.177,18.22,3570424,0
2004-06-30,18.22,18.374,18.073,18.203,3225689,0
2004-07-01,18.142,18.431,18.006,18.4,2558460,0
2004-07-02,18.4,18.603,18.048,18.135,2466483,0
2004-07-06,18.135,18.341,17.903,18.246,1953015,0
2004-07-07,18.203,18.629,18.203,18.512,2798110,0
2004-07-08,17.947,17.947,17.475,17.638,4910032,0
2004-07-09,17.817,17.93,17.443,17.775,2860598,0
2004-07-12,17.775,18.101,17.775,18.041,1506009,0
2004-07-13,17.99,18.238,17.99,18.158,1444223,0
2004-07-14,18.158,18.158,17.766,17.812,1812359,0
2004-07-15,17.99,18.032,17.75,17.775,1829913,0
2004-07-16,17.93,17.93,17.426,17.485,1727638,0
2004-07-19,17.526,17.638,17.22,17.358,1823825,0
2004-07-20,17.459,18.278,17.459,18.253,2750133,0
2004-07-21,18.27,18.374,18.041,18.041,2894766,0
2004-07-22,18.013,18.587,17.86,18.467,4041533,0
2004-07-23,18.467,18.545,18.253,18.313,2434891,0
2004-07-26,18.313,18.502,17.99,18.15,1601961,0
2004-07-27,18.158,18.802,18.158,18.767,2872769,0
2004-07-28,18.793,19.784,18.707,19.229,3960560,0
2004-07-29,19.287,19.561,19.193,19.399,2067691,0
2004-07-30,18.81,19.074,18.698,18.758,4369883,0
2004-08-02,18.758,18.904,18.656,18.802,2213023,0
2004-08-03,18.819,18.841,18.431,18.577,1506009,0
2004-08-04,18.577,18.577,18.032,18.348,2748025,0
2004-08-05,18.356,18.356,17.262,17.398,5509628,0
2004-08-06,17.398,17.398,16.989,17.072,3130204,0
2004-08-09,17.323,17.443,17.051,17.365,1780297,0
2004-08-10,17.373,17.803,17.373,17.724,2270833,0
2004-08-11,17.613,17.647,17.417,17.459,1438839,0
2004-08-12,17.459,17.672,16.648,16.723,5383952,0
2004-08-13,16.723,17.035,16.526,16.895,2565013,0
2004-08-16,16.895,17.517,16.886,17.228,3012016,0
2004-08-17,17.323,17.766,17.305,17.417,3276244,0
2004-08-18,17.39,17.562,17.161,17.348,2332616,0
2004-08-19,17.501,17.655,17.169,17.33,2719708,0
2004-08-20,15.851,16.109,15.637,15.732,19377779,0
2004-08-23,15.724,15.785,15.408,15.564,4327056,0
2004-08-24,15.572,15.691,15.537,15.637,3837923,0
2004-08-25,15.675,15.793,15.501,15.637,5207958,0
2004-08-26,15.637,15.949,15.58,15.912,4752529,0
2004-08-27,15.793,16.161,15.691,16.041,3313456,0
2004-08-30,15.989,16.041,15.81,15.81,1832254,0
2004-08-31,15.766,15.869,15.564,15.869,2877915,0
2004-09-01,15.869,16.023,15.776,15.989,2645051,0
2004-09-02,16.041,16.545,16.041,16.484,4710868,0
2004-09-03,16.417,16.706,16.39,16.648,2279958,0
2004-09-07,16.562,17.098,16.562,17.035,3052973,0
2004-09-08,17.035,17.21,16.697,16.706,2230108,0
2004-09-09,16.75,16.792,16.261,16.518,3531104,0
2004-09-10,16.518,16.999,16.366,16.954,2864109,0
2004-09-13,16.989,17.305,16.989,17.088,2542075,0
2004-09-14,17.088,17.21,16.954,17.21,1811658,0
2004-09-15,17.21,17.271,16.98,16.98,2590052,0
2004-09-16,16.98,17.051,16.851,16.999,3844243,0
2004-09-17,17.153,17.153,16.861,16.895,2805366,0
2004-09-20,16.905,16.945,16.723,16.861,1375888,0
2004-09-21,16.878,17.22,16.8,17.188,2100454,0
2004-09-22,17.134,17.134,16.819,16.861,3066313,0
2004-09-23,16.835,16.954,16.623,16.81,2251173,0
2004-09-24,16.819,16.989,16.723,16.913,1846293,0
2004-09-27,16.878,16.878,16.484,16.545,1981095,0
2004-09-28,16.562,16.562,16.1,16.526,3471426,0
2004-09-29,16.545,16.654,16.279,16.417,4427221,0
2004-09-30,16.417,16.417,16.161,16.34,2614392,0
2004-10-01,16.375,16.679,16.314,16.331,3675739,0
2004-10-04,16.408,17.153,16.408,16.835,3635252,0
2004-10-05,16.663,16.792,16.417,16.45,3001488,0
2004-10-06,16.493,16.759,16.45,16.679,2231282,0
2004-10-07,17.196,17.775,17.144,17.296,6296448,0
2004-10-08,17.254,17.698,16.868,16.954,5681409,0
2004-10-11,17.008,17.271,17.008,17.245,2684368,0
2004-10-12,17.245,17.245,16.792,17.064,2316234,0
2004-10-13,17.305,17.305,16.929,17.026,2127367,0
2004-10-14,17.079,17.079,16.819,16.843,1027408,0
2004-10-15,16.878,17.035,16.733,16.886,2294471,0
2004-10-18,16.895,17.21,16.8,17.169,1174616,0
2004-10-19,17.305,17.51,17.22,17.245,1597984,0
2004-10-20,17.196,17.348,17.088,17.169,1193338,0
2004-10-21,17.098,17.672,16.936,17.562,2688815,0
2004-10-22,17.535,17.947,17.459,17.517,2738432,0
2004-10-25,17.517,17.517,17.262,17.398,1285785,0
2004-10-26,17.417,17.971,17.408,17.903,2178857,0
2004-10-27,17.826,18.286,17.733,18.194,2713623,0
2004-10-28,18.27,18.841,18.27,18.612,3894325,0
2004-10-29,18.569,18.665,18.296,18.449,3965469,0
2004-11-01,18.417,18.539,18.238,18.286,2077053,0
2004-11-02,18.313,18.758,18.313,18.545,2803963,0
2004-11-03,18.802,18.93,18.512,18.682,3476341,0
2004-11-04,18.996,19.39,18.569,19.211,4660319,0
2004-11-05,19.399,19.571,19.032,19.229,4027257,0
2004-11-08,19.143,19.373,19.066,19.262,2647159,0
2004-11-09,19.229,19.287,18.886,19.074,2645051,0
2004-11-10,19.211,19.578,19.185,19.373,2435357,0
2004-11-11,19.416,19.416,19.057,19.245,2895937,0
2004-11-12,19.245,19.614,19.229,19.535,2160130,0
2004-11-15,19.552,19.826,19.492,19.654,3118504,0
2004-11-16,19.596,19.596,18.922,19.143,3689311,0
2004-11-17,19.614,19.944,19.441,19.477,7730844,0
2004-11-18,19.477,19.484,19.161,19.201,4683722,0
2004-11-19,18.996,19.143,18.748,18.937,3662398,0
2004-11-22,18.937,19.287,18.74,19.229,3851266,0
2004-11-23,19.126,19.441,19.109,19.381,3605995,0
2004-11-24,19.399,19.535,19.27,19.287,3143078,0
2004-11-26,19.306,19.381,19.211,19.287,1665386,0
2004-11-29,19.287,19.33,18.996,19.074,3597336,0
2004-11-30,18.996,19.126,18.485,18.698,4673655,0
2004-12-01,18.841,19.27,18.841,19.057,5904209,0
2004-12-02,18.587,19.185,18.374,18.475,8278017,0
2004-12-03,18.529,18.834,18.356,18.577,4967370,0
2004-12-06,18.587,18.819,18.449,18.74,2502056,0
2004-12-07,18.698,18.972,18.545,18.785,3657951,0
2004-12-08,18.841,19.365,18.819,19.27,4765399,0
2004-12-09,19.057,19.39,19.024,19.313,4720934,0
2004-12-10,19.313,19.432,19.169,19.229,3661226,0
2004-12-13,19.357,19.459,19.262,19.425,3396064,0
2004-12-14,19.425,19.826,19.399,19.75,3934345,0
2004-12-15,19.75,19.81,19.679,19.81,4313014,0
2004-12-16,19.912,19.912,19.639,19.759,3616993,0
2004-12-17,19.614,19.732,19.432,19.441,4113849,0
2004-12-20,19.552,19.639,19.27,19.381,3018334,0
2004-12-21,19.467,19.99,19.441,19.912,2748961,0
2004-12-22,19.741,20.082,19.716,19.887,2634049,0
2004-12-23,19.852,20.1,19.784,19.826,1546030,0
2004-12-27,19.852,20.082,19.791,19.81,1753851,0
2004-12-28,19.843,20.055,19.716,20.055,984113,0
2004-12-29,20.055,20.22,19.954,20.09,1622791,0
2004-12-30,20.082,20.116,19.944,20.064,1492435,0
2004-12-31,20.1,20.143,19.944,19.962,1207617,0
2005-01-03,19.962,20.126,19.654,19.826,3506059,0
2005-01-04,19.834,19.944,19.407,19.492,2523821,0
2005-01-05,20.09,20.374,20.09,20.109,6919448,0
2005-01-06,20.064,20.382,20.017,20.374,3605526,0
2005-01-07,20.374,20.508,20.239,20.451,3685333,0
2005-01-10,20.425,20.732,20.339,20.604,2500652,0
2005-01-11,20.604,20.74,20.365,20.629,2559394,0
2005-01-12,20.665,20.681,20.297,20.543,2288150,0
2005-01-13,20.543,20.69,20.297,20.508,1572707,0
2005-01-14,20.508,20.928,20.492,20.836,1784974,0
2005-01-18,20.724,20.861,20.587,20.783,1718979,0
2005-01-19,20.783,20.869,20.543,20.553,1689960,0
2005-01-20,20.553,20.674,20.451,20.562,1595643,0
2005-01-21,20.766,20.818,20.203,20.239,1811890,0
2005-01-24,20.239,20.297,19.887,19.927,1539944,0
2005-01-25,19.927,20.527,19.878,20.451,2794135,0
2005-01-26,20.527,20.562,20.278,20.374,1941778,0
2005-01-27,20.312,20.451,20.211,20.339,2165051,0
2005-01-28,20.425,20.492,20.143,20.339,1999585,0
2005-01-31,20.451,20.665,20.433,20.611,2617902,0
2005-02-01,20.553,21.013,20.508,20.885,2612522,0
2005-02-02,20.937,21.288,20.919,21.245,3014125,0
2005-02-03,21.297,21.757,21.108,21.638,3663099,0
2005-02-04,21.526,21.689,21.331,21.459,2347595,0
2005-02-07,21.665,21.748,21.595,21.656,3318135,0
2005-02-08,21.604,21.62,21.323,21.424,1886551,0
2005-02-09,21.433,21.535,21.108,21.134,967497,0
2005-02-10,21.176,21.323,20.937,21.202,968667,0
2005-02-11,21.229,21.638,21.167,21.544,2306640,0
2005-02-14,21.484,21.748,21.452,21.689,1583706,0
2005-02-15,21.748,22.099,21.62,22.032,2643412,0
2005-02-16,22.434,22.467,22.219,22.331,4393755,0
2005-02-17,22.321,23.228,22.279,22.918,4856437,0
2005-02-18,22.918,22.928,22.453,22.491,3789710,0
2005-02-22,22.434,22.649,22.105,22.253,2484037,0
2005-02-23,22.768,22.768,21.986,22.227,2532716,0
2005-02-24,22.133,22.453,21.961,22.398,3407069,0
2005-02-25,22.434,22.649,22.236,22.631,2822450,0
2005-02-28,22.57,22.989,22.552,22.97,3124821,0
2005-03-01,22.963,23.245,22.687,23.212,2726496,0
2005-03-02,23.023,23.365,22.893,23.031,2981124,0
2005-03-03,23.075,23.245,22.817,22.98,2920977,0
2005-03-04,23.065,23.131,22.902,23.031,2752937,0
2005-03-07,22.989,23.603,22.989,23.442,4054172,0
2005-03-08,23.399,23.483,23.116,23.221,1800190,0
2005-03-09,23.159,23.212,23.013,23.031,1378223,0
2005-03-10,23.09,23.159,22.902,23.057,1119855,0
2005-03-11,23.09,23.116,22.868,22.937,1707278,0
2005-03-14,22.783,23.031,22.649,22.937,2284873,0
2005-03-15,23.013,23.399,22.98,23.373,1904100,0
2005-03-16,23.212,23.509,23.168,23.456,3285603,0
2005-03-17,23.456,23.528,23.15,23.194,1657664,0
2005-03-18,23.194,23.194,22.434,22.603,6901662,0
2005-03-21,22.561,22.664,22.099,22.356,3640163,0
2005-03-22,22.362,22.705,22.279,22.34,1945291,0
2005-03-23,22.379,22.508,22.142,22.295,2520078,0
2005-03-24,22.321,22.371,22.124,22.219,2387381,0
2005-03-28,22.263,22.671,22.244,22.516,2189858,0
2005-03-29,22.526,22.86,22.356,22.388,2432079,0
2005-03-30,22.603,23.09,22.516,23.031,2567585,0
2005-03-31,23.177,23.809,23.09,23.664,4188740,0
2005-04-01,23.562,23.664,23.013,23.168,3245115,0
2005-04-04,23.168,23.391,22.97,23.261,2585142,0
2005-04-05,23.321,23.766,23.313,23.586,2081266,0
2005-04-06,23.62,23.705,23.321,23.483,2385510,0
2005-04-07,23.483,24.048,23.228,23.996,4663594,0
2005-04-08,23.656,23.791,23.356,23.399,2973400,0
2005-04-11,23.499,23.656,23.329,23.442,1781700,0
2005-04-12,23.382,23.776,23.303,23.671,1912526,0
2005-04-13,23.63,23.884,23.373,23.442,1860336,0
2005-04-14,23.499,23.656,22.937,22.955,2512589,0
2005-04-15,22.236,22.937,22.236,22.434,2450805,0
2005-04-18,22.434,22.86,22.398,22.783,2576944,0
2005-04-19,22.843,23.245,22.843,23.194,2147729,0
2005-04-20,23.131,23.194,22.664,22.768,2062776,0
2005-04-21,22.945,23.168,22.817,23.099,1860336,0
2005-04-22,23.013,23.013,22.508,22.649,2407037,0
2005-04-25,22.749,23.099,22.705,22.877,1838103,0
2005-04-26,22.877,23.303,22.792,23.194,2143986,0
2005-04-27,23.075,23.424,22.799,23.185,1694172,0
2005-04-28,23.075,23.159,22.453,22.453,2375680,0
2005-04-29,22.526,22.526,20.893,21.714,6456528,0
2005-05-02,21.714,21.986,21.595,21.775,2928233,0
2005-05-03,21.775,21.945,21.551,21.757,3297774,0
2005-05-04,21.791,22.219,21.714,22.091,3657480,0
2005-05-05,22.749,23.159,22.749,23.031,3852436,0
2005-05-06,23.075,23.757,23.075,23.544,4898799,0
2005-05-09,23.544,23.884,23.456,23.852,2726728,0
2005-05-10,23.749,23.809,23.499,23.499,2114967,0
2005-05-11,23.491,23.656,23.075,23.648,2681560,0
2005-05-12,23.562,23.696,23.194,23.294,1688320,0
2005-05-13,23.294,23.509,23.031,23.27,2330747,0
2005-05-16,23.168,23.791,23.099,23.776,2345957,0
2005-05-17,23.776,24.586,23.639,24.493,4066339,0
2005-05-18,25.083,25.543,24.698,25.091,6493510,0
2005-05-19,25.056,25.639,24.979,25.604,2782665,0
2005-05-20,25.639,25.639,25.15,25.594,2450570,0
2005-05-23,25.604,25.809,25.415,25.558,2386445,0
2005-05-24,25.407,25.543,25.294,25.527,2416635,0
2005-05-25,25.527,25.622,25.33,25.466,1369099,0
2005-05-26,25.577,25.74,25.407,25.714,1622556,0
2005-05-27,25.654,25.901,25.646,25.74,2534822,0
2005-05-31,25.765,26.108,25.706,26.083,3440068,0
2005-06-01,26.014,26.492,25.972,26.202,2483101,0
2005-06-02,26.492,27.449,26.474,27.355,4620533,0
2005-06-03,27.355,27.363,26.885,26.963,2664008,0
2005-06-06,26.979,27.558,26.826,27.355,2300089,0
2005-06-07,27.51,28.067,27.485,27.739,3149394,0
2005-06-08,27.902,27.919,27.44,27.577,2765581,0
2005-06-09,27.602,28.099,27.466,28.09,2496442,0
2005-06-10,28.09,28.313,27.984,28.277,2370529,0
2005-06-13,27.984,28.313,27.984,28.183,2239005,0
2005-06-14,28.287,29.098,28.271,29.004,3091823,0
2005-06-15,29.16,29.33,28.825,29.279,3420407,0
2005-06-16,29.234,29.287,29.013,29.2,2577883,0
2005-06-17,29.312,29.508,29.057,29.508,3216097,0
2005-06-20,29.526,29.526,29.098,29.397,2965683,0
2005-06-21,29.441,29.893,29.269,29.825,3045719,0
2005-06-22,29.911,29.995,29.432,29.653,2610649,0
2005-06-23,29.526,29.722,28.754,28.772,3006634,0
2005-06-24,28.772,28.772,27.807,27.984,4250993,0
2005-06-27,27.843,28.132,27.679,28.067,2588882,0
2005-06-28,28.254,28.953,28.245,28.884,2679456,0
2005-06-29,28.987,29.346,28.739,29.2,2389018,0
2005-06-30,29.2,29.518,29.039,29.039,2403063,0
2005-07-01,29.057,29.151,28.739,29.107,1418947,0
2005-07-05,29.354,30.456,29.33,29.902,2587246,0
2005-07-06,29.995,30.157,29.645,29.783,2363393,0
2005-07-07,29.697,30.407,29.483,30.39,2319157,0
2005-07-08,30.465,30.621,30.218,30.382,1927039,0
2005-07-11,30.593,30.704,30.149,30.303,1968577,0
2005-07-12,30.382,30.704,30.209,30.655,1572007,0
2005-07-13,30.825,30.968,30.544,30.686,1727521,0
2005-07-14,30.893,30.978,30.438,30.557,1707159,0
2005-07-15,30.566,30.884,30.566,30.765,2074711,0
2005-07-18,30.791,31.133,30.696,30.928,2481697,0
2005-07-19,31.064,31.679,30.952,31.635,2064181,0
2005-07-20,31.635,31.714,30.816,31.55,1850157,0
2005-07-21,31.612,31.612,30.874,31.115,1560187,0
2005-07-22,31.191,31.739,30.928,31.739,1358803,0
2005-07-25,31.739,31.747,30.782,30.911,1933940,0
2005-07-26,30.911,31.005,30.483,30.647,2480526,0
2005-07-27,30.782,31.484,30.611,31.432,2766399,0
2005-07-28,31.635,32.015,31.227,31.953,1511389,0
2005-07-29,31.953,31.978,31.499,31.626,1693119,0
2005-08-01,32.439,32.439,31.097,31.474,1498640,0
2005-08-02,31.532,31.78,31.405,31.587,1214287,0
2005-08-03,31.587,31.612,30.935,31.151,1691953,0
2005-08-04,29.312,30.338,28.371,28.585,7344335,0
2005-08-05,28.585,28.585,27.235,27.338,5878465,0
2005-08-08,27.38,28.201,27.091,27.243,3710606,0
2005-08-09,27.269,27.928,27.269,27.739,3952366,0
2005-08-10,28.115,28.781,27.389,27.638,4544589,0
2005-08-11,27.79,27.824,27.047,27.279,3114758,0
2005-08-12,27.091,27.86,27.091,27.688,2177450,0
2005-08-15,27.756,28.039,27.466,27.86,1888067,0
2005-08-16,27.688,27.697,26.449,26.596,3043379,0
2005-08-17,28.201,29.697,27.877,29.312,7652091,0
2005-08-18,29.321,29.491,28.781,29.09,3059643,0
2005-08-19,29.227,29.26,28.483,28.67,3024071,0
2005-08-22,28.739,28.884,28.082,28.353,2374391,0
2005-08-23,28.492,28.978,28.149,28.389,2328051,0
2005-08-24,28.441,29.16,28.262,28.483,2381180,0
2005-08-25,28.637,29.013,28.526,28.852,2011056,0
2005-08-26,28.772,28.868,27.943,28.09,2283354,0
2005-08-29,27.655,28.38,27.602,28.345,1830145,0
2005-08-30,28.331,28.331,27.62,28.271,2989666,0
2005-08-31,28.156,28.748,27.978,28.698,3095449,0
2005-09-01,29.354,29.483,27.672,28.058,3387994,0
2005-09-02,28.245,28.54,27.984,28.287,1587219,0
2005-09-06,28.345,29.97,28.313,29.911,3500681,0
2005-09-07,30.125,31.191,30.064,31.182,4386970,0
2005-09-08,31.182,32.037,31.021,31.722,4228176,0
2005-09-09,31.722,31.807,31.405,31.516,3901462,0
2005-09-12,31.756,31.9,31.235,31.484,2740187,0
2005-09-13,31.484,31.771,31.287,31.424,2154163,0
2005-09-14,31.626,31.762,31.151,31.235,2183305,0
2005-09-15,31.398,31.626,31.133,31.389,1746715,0
2005-09-16,31.516,31.619,30.655,30.662,4615151,0
2005-09-19,30.346,30.456,29.526,29.791,2656873,0
2005-09-20,29.791,29.995,28.772,28.791,3127747,0
2005-09-21,28.791,28.791,27.424,28.201,5617870,0
2005-09-22,28.271,29.133,27.86,28.953,4072774,0
2005-09-23,28.868,29.535,28.577,29.354,2507790,0
2005-09-26,29.491,29.911,28.724,28.961,2340573,0
2005-09-27,29.013,29.415,28.62,29.185,2175813,0
2005-09-28,29.397,29.457,28.415,28.568,1749287,0
2005-09-29,28.396,29.031,28.099,28.884,2217236,0
2005-09-30,29.031,29.825,28.978,29.33,2691039,0
2005-10-03,29.208,29.961,29.208,29.833,3155479,0
2005-10-04,30.295,30.295,28.492,28.492,2884587,0
2005-10-05,28.449,28.754,27.971,28.353,3226156,0
2005-10-06,29.269,29.269,27.774,27.962,3740566,0
2005-10-07,28.031,28.449,27.807,28.405,2384454,0
2005-10-10,28.518,28.518,27.449,27.551,1865956,0
2005-10-11,27.501,27.774,27.081,27.124,2337412,0
2005-10-12,27.003,27.003,26.252,26.587,3141321,0
2005-10-13,26.587,27.176,25.99,26.927,3818967,0
2005-10-14,27.542,28.295,27.269,28.123,3199830,0
2005-10-17,27.886,28.593,27.602,28.031,2535640,0
2005-10-18,27.984,27.994,27.081,27.329,3471544,0
2005-10-19,27.329,28.748,27.012,28.67,4467475,0
2005-10-20,28.754,29.689,28.467,28.67,2288384,0
2005-10-21,29.013,29.057,28.467,28.764,1956410,0
2005-10-24,28.655,29.432,28.63,29.297,1337625,0
2005-10-25,29.208,29.473,28.577,28.843,1357515,0
2005-10-26,28.843,29.123,28.338,28.423,1237573,0
2005-10-27,28.405,28.459,27.141,27.15,2399903,0
2005-10-28,27.476,28.031,27.346,28.003,2543365,0
2005-10-31,28.843,29.755,28.698,29.61,3372193,0
2005-11-01,29.61,30.338,29.491,30.167,2641191,0
2005-11-02,29.911,31.097,29.902,30.549,3213520,0
2005-11-03,31.619,32.175,31.021,31.279,3116745,0
2005-11-04,31.587,31.894,31.107,31.771,1818680,0
2005-11-07,31.917,31.934,31.2,31.859,2321150,0
2005-11-08,31.577,31.577,30.798,31.047,2167621,0
2005-11-09,31.227,31.405,30.593,31.125,1720384,0
2005-11-10,31.191,32.311,30.739,32.216,1808382,0
2005-11-11,32.216,32.355,31.679,32.159,1108737,0
2005-11-14,32.089,32.963,31.859,32.954,2472448,0
2005-11-15,32.704,32.857,31.389,31.508,3427193,0
2005-11-16,31.491,32.617,31.441,32.329,2439335,0
2005-11-17,32.303,33.055,32.216,32.875,2556470,0
2005-11-18,33.33,33.33,31.449,32.054,4579457,0
2005-11-21,32.054,32.054,31.244,31.97,2843164,0
2005-11-22,31.97,32.575,31.885,32.501,2309680,0
2005-11-23,32.355,32.884,32.346,32.439,1761106,0
2005-11-25,32.626,32.689,32.029,32.689,767865,0
2005-11-28,32.603,32.772,31.988,32.133,3257050,0
2005-11-29,32.278,32.56,31.851,31.859,1844771,0
2005-11-30,31.707,31.996,31.449,31.516,2797293,0
2005-12-01,30.167,31.523,30.167,31.164,5104279,0
2005-12-02,31.021,31.643,30.978,31.302,2196878,0
2005-12-05,31.133,31.141,30.149,30.747,2512118,0
2005-12-06,30.851,31.441,30.825,30.96,2641774,0
2005-12-07,31.088,31.523,31.064,31.279,1594359,0
2005-12-08,31.279,31.925,31.151,31.851,2808994,0
2005-12-09,31.859,32.364,31.789,32.08,1561592,0
2005-12-12,32.346,32.552,31.619,31.789,1876603,0
2005-12-13,31.799,32.046,31.508,31.722,1982621,0
2005-12-14,31.714,31.825,31.345,31.55,2157913,0
2005-12-15,31.541,31.707,31.164,31.587,2518089,0
2005-12-16,31.877,31.885,31.064,31.088,2002510,0
2005-12-19,31.661,32.005,31.474,31.643,2940988,0
2005-12-20,31.643,32.261,31.56,32.201,2502177,0
2005-12-21,32.303,32.364,31.996,32.234,2526161,0
2005-12-22,32.388,32.397,31.877,31.953,2088167,0
2005-12-23,31.953,32.242,31.868,32.054,1357632,0
2005-12-27,31.978,32.216,31.379,31.458,1932770,0
2005-12-28,31.577,32.329,31.523,32.159,1706926,0
2005-12-29,32.159,32.242,31.842,32.021,1020505,0
2005-12-30,31.917,32.175,31.707,31.962,1046486,0
2006-01-03,32.371,32.371,31.021,32.234,2855800,0
2006-01-04,32.501,32.517,31.619,32.191,2755049,0
2006-01-05,33.339,34.482,33.339,33.901,5636358,0
2006-01-06,34.003,34.159,33.33,33.757,2638850,0
2006-01-09,33.412,34.295,33.412,34.269,2095425,0
2006-01-10,34.184,34.798,34.106,34.608,1894154,0
2006-01-11,35.029,35.536,34.954,35.245,2667287,0
2006-01-12,34.954,35.08,34.115,34.345,2233854,0
2006-01-13,34.269,34.696,34.132,34.167,1509402,0
2006-01-17,34.167,34.19,33.32,33.757,1876835,0
2006-01-18,33.757,34.516,33.403,33.919,1705875,0
2006-01-19,34.208,34.422,33.841,34.354,1216036,0
2006-01-20,34.626,34.663,33.429,33.669,2075880,0
2006-01-23,33.841,34.414,33.841,34.322,2370063,0
2006-01-24,34.322,34.798,33.985,34.269,2820226,0
2006-01-25,34.354,35.208,34.276,35.164,2354383,0
2006-01-26,35.552,35.672,34.961,35.61,3432808,0
2006-01-27,35.893,36.524,35.893,36.133,2930222,0
2006-01-30,36.269,36.66,36.149,36.319,2502177,0
2006-01-31,35.959,36.106,35.637,35.654,2882009,0
2006-02-01,35.566,36.038,35.431,35.893,2065117,0
2006-02-02,36.072,36.133,35.574,36.003,2718892,0
2006-02-03,35.951,36.243,35.893,36.062,1682002,0
2006-02-06,35.764,35.773,34.713,35.337,2937125,0
2006-02-07,35.236,35.672,35.056,35.149,1738171,0
2006-02-08,35.422,35.593,35.266,35.491,1441998,0
2006-02-09,35.404,35.593,35.011,35.08,1207498,0
2006-02-10,35.089,35.132,34.497,34.954,1628289,0
2006-02-13,34.824,35.038,34.322,34.617,1191233,0
2006-02-14,34.354,34.473,34.062,34.312,2559394,0
2006-02-15,34.184,34.729,33.978,34.569,2132281,0
2006-02-16,34.798,34.824,34.378,34.654,1460608,0
2006-02-17,34.824,34.824,34.115,34.251,1619398,0
2006-02-21,35.02,35.02,33.919,34.115,1857647,0
2006-02-22,34.184,34.994,34.159,34.414,1986249,0
2006-02-23,35.552,35.552,34.259,34.285,1646194,0
2006-02-24,33.028,33.028,32.054,32.73,4888035,0
2006-02-27,32.534,33.002,32.32,32.388,3114291,0
2006-02-28,32.216,32.928,32.191,32.473,3032026,0
2006-03-01,32.473,33.858,32.473,33.686,4321322,0
2006-03-02,33.56,34.115,33.348,33.609,3484647,0
2006-03-03,33.33,34.242,33.278,33.892,2944615,0
2006-03-06,33.805,34.141,33.533,34.031,1964128,0
2006-03-07,33.782,34.039,33.602,33.636,2366669,0
2006-03-08,33.32,34.798,33.32,34.577,2336713,0
2006-03-09,34.663,34.954,34.269,34.295,1864198,0
2006-03-10,34.304,35.398,34.304,35.226,2044287,0
2006-03-13,35.911,35.911,34.874,34.985,1499689,0
2006-03-14,34.994,35.183,34.561,35.038,2117656,0
2006-03-15,35.038,35.208,34.954,35.132,1415088,0
2006-03-16,35.293,35.463,35.002,35.047,1982153,0
2006-03-17,35.252,35.439,35.157,35.226,1860571,0
2006-03-20,35.354,35.463,35.089,35.208,1391447,0
2006-03-21,35.208,35.32,34.561,34.729,2904127,0
2006-03-22,34.304,34.824,34.054,34.679,2636042,0
2006-03-23,35.773,35.773,34.636,34.816,1334929,0
2006-03-24,34.919,34.928,34.08,34.516,1415088,0
2006-03-27,34.608,34.883,34.285,34.395,938009,0
2006-03-28,34.226,34.269,33.278,33.585,2318225,0
2006-03-29,33.627,34.08,33.525,33.978,1483422,0
2006-03-30,34.644,34.644,33.705,33.892,1631100,0
2006-03-31,34.039,34.199,33.475,33.484,1417428,0
2006-04-03,33.686,33.85,32.594,32.662,2841173,0
2006-04-04,33.02,33.269,32.216,33.115,2426348,0
2006-04-05,33.047,33.412,32.893,33.192,1508933,0
2006-04-06,34.269,35.064,34.054,34.789,2976210,0
2006-04-07,36.038,36.038,34.012,34.124,1530700,0
2006-04-10,33.936,34.098,33.447,33.56,1430182,0
2006-04-11,33.475,33.525,32.815,33.168,1642685,0
2006-04-12,33.242,33.525,32.911,33.339,1375064,0
2006-04-13,33.552,34.269,33.429,34.021,2240291,0
2006-04-17,33.669,34.031,32.757,33.072,1619632,0
2006-04-18,33.072,33.669,33.072,33.525,1971036,0
2006-04-19,33.412,33.617,33.002,33.457,1982033,0
2006-04-20,33.348,33.757,33.33,33.484,1964718,0
2006-04-21,33.884,34.054,32.815,33.02,1630982,0
2006-04-24,32.902,33.02,32.364,32.679,2054349,0
2006-04-25,32.662,32.911,32.175,32.311,2023223,0
2006-04-26,32.216,32.575,32.089,32.388,1629579,0
2006-04-27,32.397,33.242,32.242,32.848,1458150,0
2006-04-28,32.765,33.33,32.713,32.757,1204690,0
2006-05-01,32.884,33.286,32.757,32.893,1800190,0
2006-05-02,33.01,33.115,32.046,32.423,2076698,0
2006-05-03,32.603,33.301,32.603,33.002,2694317,0
2006-05-04,33.2,33.602,32.054,32.414,3600612,0
2006-05-05,32.525,33.2,32.525,33.037,3042675,0
2006-05-08,32.902,33.705,32.893,33.593,2253160,0
2006-05-09,33.56,33.757,33.33,33.585,1837283,0
2006-05-10,33.373,33.669,33.33,33.542,1543572,0
2006-05-11,33.348,33.475,32.329,32.696,2755165,0
2006-05-12,32.704,32.704,31.27,31.32,2350170,0
2006-05-15,31.302,31.868,30.791,31.424,2765115,0
2006-05-16,31.466,31.722,30.338,30.696,3407303,0
2006-05-17,30.549,30.549,29.74,30.184,3534616,0
2006-05-18,30.382,31.071,29.628,30.338,4555004,0
2006-05-19,31.279,31.362,29.978,30.149,5643495,0
2006-05-22,29.432,29.816,28.884,29.561,4124966,0
2006-05-23,29.61,30.382,29.593,29.628,3434566,0
2006-05-24,29.628,29.825,28.55,29.337,3862964,0
2006-05-25,30.125,30.774,29.783,30.731,4028427,0
2006-05-26,30.765,30.944,30.629,30.843,2441794,0
2006-05-30,30.549,30.638,30.048,30.277,2153465,0
2006-05-31,30.422,31.516,30.414,31.474,4804135,0
2006-06-01,31.626,32.346,31.587,31.747,3887655,0
2006-06-02,31.707,31.747,30.893,31.652,2170076,0
2006-06-05,31.362,31.619,30.713,30.834,1782640,0
2006-06-06,31.279,31.491,30.544,31.021,3182743,0
2006-06-07,31.491,32.133,31.362,31.587,2843980,0
2006-06-08,31.491,31.491,29.697,30.679,4257547,0
2006-06-09,30.557,31.235,30.549,31.057,1763562,0
2006-06-12,31.057,31.244,29.653,29.653,3480551,0
2006-06-13,29.653,30.021,29.208,29.217,3417950,0
2006-06-14,29.114,29.783,29.114,29.747,1824763,0
2006-06-15,29.783,31.449,29.773,31.27,3129383,0
2006-06-16,30.96,31.405,30.536,30.638,2892541,0
2006-06-19,30.647,30.858,30.098,30.251,1691009,0
2006-06-20,30.422,31.191,30.363,30.919,2354852,0
2006-06-21,30.825,31.707,30.549,31.541,2206707,0
2006-06-22,31.449,31.771,31.328,31.568,2098934,0
2006-06-23,31.398,31.771,31.021,31.415,2342913,0
2006-06-26,31.362,31.877,30.987,31.005,2504045,0
2006-06-27,30.31,31.141,30.31,30.629,1701310,0
2006-06-28,30.655,30.901,30.191,30.31,1895558,0
2006-06-29,30.566,30.935,30.407,30.858,2726496,0
2006-06-30,30.893,31.32,30.816,31.191,2112624,0
2006-07-03,31.191,31.389,30.996,31.164,651082,0
2006-07-05,30.765,30.858,30.209,30.557,2187049,0
2006-07-06,30.51,31.978,30.125,31.714,5603830,0
2006-07-07,31.714,32.175,31.151,31.577,3502787,0
2006-07-10,31.619,32.046,31.424,31.652,1689960,0
2006-07-11,31.619,31.978,31.345,31.925,1576571,0
2006-07-12,31.834,31.9,30.679,30.739,3111952,0
2006-07-13,30.355,30.407,28.995,29.217,4534173,0
2006-07-14,29.142,29.252,28.254,28.577,2788279,0
2006-07-17,28.415,29.004,28.396,28.679,1925746,0
2006-07-18,27.994,28.63,27.15,27.655,3909540,0
2006-07-19,27.936,29.185,27.936,28.884,2754230,0
2006-07-20,29.013,29.2,27.834,27.919,1847346,0
2006-07-21,27.936,27.936,27.253,27.731,2340340,0
2006-07-24,27.739,28.698,27.731,28.432,2694898,0
2006-07-25,28.345,29.039,28.123,28.799,2490121,0
2006-07-26,28.603,28.739,28.193,28.396,2799046,0
2006-07-27,28.688,28.995,28.201,28.235,3117801,0
2006-07-28,28.262,29.013,28.262,28.919,2045104,0
2006-07-31,28.969,29.921,28.919,29.312,2550855,0
2006-08-01,29.142,29.142,28.175,29.057,3072043,0
2006-08-02,29.073,29.142,28.295,28.51,3007339,0
2006-08-03,28.51,30.679,28.459,30.438,5751849,0
2006-08-04,30.747,30.968,29.645,29.808,2225899,0
2006-08-07,29.483,29.961,29.269,29.449,2927179,0
2006-08-08,29.568,29.85,29.098,29.107,2894181,0
2006-08-09,29.432,29.697,28.707,28.724,1953948,0
2006-08-10,28.637,29.142,28.254,28.953,3245349,0
2006-08-11,29.114,29.783,29.114,29.321,1984606,0
2006-08-14,29.995,30.629,29.689,29.747,2195589,0
2006-08-15,30.679,30.987,30.029,30.866,2374977,0
2006-08-16,30.765,31.577,30.679,31.2,3766191,0
2006-08-17,31.354,31.944,31.151,31.182,3092996,0
2006-08-18,31.834,31.834,30.338,31.345,4791732,0
2006-08-21,30.968,31.174,30.638,30.747,2308866,0
2006-08-22,30.747,31.336,30.549,31.125,2414062,0
2006-08-23,30.911,30.978,30.39,30.527,1673698,0
2006-08-24,30.492,30.492,29.013,29.217,5834116,0
2006-08-25,29.217,29.269,28.467,29.098,4190616,0
2006-08-28,29.098,29.85,29.082,29.61,1678142,0
2006-08-29,29.526,29.921,28.995,29.825,2679104,0
2006-08-30,30.081,30.319,29.705,30.149,2315532,0
2006-08-31,31.151,32.021,30.978,31.917,6493510,0
2006-09-01,32.046,32.626,31.825,32.423,4785177,0
2006-09-05,32.544,32.808,32.005,32.175,2976094,0
2006-09-06,31.834,32.534,31.756,32.388,2234086,0
2006-09-07,32.261,33.403,32.216,32.875,3230373,0
2006-09-08,32.902,33.841,32.644,33.767,3632793,0
2006-09-11,33.757,34.177,33.475,33.97,2638732,0
2006-09-12,34.021,35.208,33.978,34.936,3972262,0
2006-09-13,34.747,36.49,34.644,36.259,7732713,0
2006-09-14,35.84,36.182,35.593,35.92,3280689,0
2006-09-15,36.311,36.319,35.389,35.552,4788686,0
2006-09-18,35.792,36.481,35.346,35.808,2840353,0
2006-09-19,35.808,36.551,35.637,36.251,2755284,0
2006-09-20,36.934,37.593,36.379,37.164,4848245,0
2006-09-21,37.089,37.293,36.207,36.364,3363419,0
2006-09-22,36.158,36.823,35.911,36.388,3308306,0
2006-09-25,36.465,37.398,36.328,37.303,2890907,0
2006-09-26,36.705,37.191,36.422,36.917,3325858,0
2006-09-27,36.917,37.423,36.516,37.241,2868087,0
2006-09-28,37.132,37.532,36.749,37.388,2243448,0
2006-09-29,37.414,37.507,35.943,36.149,3362484,0
2006-10-02,36.062,37.217,35.987,36.592,2625043,0
2006-10-03,36.74,37.652,36.43,37.636,2681679,0
2006-10-04,37.601,38.643,37.326,38.621,3416896,0
2006-10-05,38.611,39.096,37.694,38.831,3428363,0
2006-10-06,38.831,38.831,38.071,38.192,2131701,0
2006-10-09,37.977,39.096,37.85,38.923,1680483,0
2006-10-10,38.923,39.311,38.621,39.087,1736764,0
2006-10-11,38.765,39.448,38.49,39.043,2074711,0
2006-10-12,39.087,40.464,39.071,40.421,3110545,0
2006-10-13,40.25,40.516,40.036,40.225,1622556,0
2006-10-16,40.018,40.703,39.84,40.48,1828391,0
2006-10-17,40.48,40.48,39.43,40.138,2170546,0
2006-10-18,40.507,40.899,40.337,40.71,2184119,0
2006-10-19,40.591,41.157,40.209,40.43,1511857,0
2006-10-20,40.703,40.782,39.908,40.337,2278670,0
2006-10-23,40.303,41.415,40.106,41.266,2263460,0
2006-10-24,41.266,41.942,41.148,41.765,2683434,0
2006-10-25,41.875,42.319,40.559,40.687,2525580,0
2006-10-26,41.029,41.361,40.653,41.335,2394286,0
2006-10-27,40.994,41.191,39.97,40.018,3106681,0
2006-10-30,40.018,41.515,39.651,41.318,2631363,0
2006-10-31,41.406,41.685,40.344,40.464,2171483,0
2006-11-01,40.507,40.617,39.523,39.569,3007339,0
2006-11-02,39.569,41.01,39.053,39.961,4421957,0
2006-11-03,40.09,40.311,39.071,39.362,2086994,0
2006-11-06,39.464,40.072,39.354,39.9,1812124,0
2006-11-07,39.748,40.678,39.551,40.293,1537837,0
2006-11-08,39.951,40.421,39.83,40.072,2525695,0
2006-11-09,40.072,40.106,38.774,38.916,3981618,0
2006-11-10,39.439,40.063,39.184,39.951,2993295,0
2006-11-13,40.166,41.515,39.619,39.651,4585896,0
2006-11-14,40.388,40.968,39.961,40.857,2827835,0
2006-11-15,41.038,41.533,40.986,41.157,2418272,0
2006-11-16,41.235,41.252,40.438,40.952,2258194,0
2006-11-17,40.935,41.225,40.551,41.086,3159107,0
2006-11-20,41.086,41.645,40.43,40.583,3633026,0
2006-11-21,41.823,42.984,40.849,42.404,6592735,0
2006-11-22,42.66,43.404,42.525,43.172,3001605,0
2006-11-24,42.517,42.976,42.498,42.732,2223674,0
2006-11-27,42.463,42.976,42.284,42.336,5231129,0
2006-11-28,42.242,42.618,41.779,42.132,4404987,0
2006-11-29,42.2,43.32,42.2,43.08,4221272,0
2006-11-30,42.301,42.301,41.397,41.89,8623916,0
2006-12-01,41.235,42.156,40.388,40.857,4214369,0
2006-12-04,41.139,41.747,41.029,41.318,3332291,0
2006-12-05,41.293,42.14,41.096,42.14,3601900,0
2006-12-06,41.996,42.482,41.996,42.395,2493048,0
2006-12-07,42.345,42.713,41.856,41.968,2276683,0
2006-12-08,41.798,42.046,41.47,41.541,2140825,0
2006-12-11,41.498,42.542,41.055,42.386,3236339,0
2006-12-12,42.2,42.618,41.515,41.977,2664592,0
2006-12-13,42.6,42.732,42.233,42.591,2182716,0
2006-12-14,42.507,43.557,42.482,43.26,2254333,0
2006-12-15,43.832,43.924,42.806,42.984,2882831,0
2006-12-18,43.163,43.326,42.301,42.49,2477601,0
2006-12-19,42.113,42.565,41.61,42.43,2302309,0
2006-12-20,42.395,42.779,41.866,41.917,2406924,0
2006-12-21,42.046,42.078,41.114,41.217,3184033,0
2006-12-22,41.318,42.011,41.217,41.747,2677699,0
2006-12-26,42.422,42.422,40.89,41.243,2092732,0
2006-12-27,41.415,41.645,40.952,41.47,1644206,0
2006-12-28,41.47,41.875,41.191,41.462,1007397,0
2006-12-29,41.593,42.345,41.558,42.164,2689401,0
2007-01-03,42.732,43.915,42.732,43.915,5882327,0
2007-01-04,43.915,44.986,43.738,44.658,4868610,0
2007-01-05,44.658,44.658,43.712,43.822,3091003,0
2007-01-08,43.822,44.431,43.583,44.053,2622936,0
2007-01-09,44.045,44.611,43.712,44.53,2316703,0
2007-01-10,44.593,44.889,44.285,44.747,2248365,0
2007-01-11,44.916,45.933,44.823,45.745,3018687,0
2007-01-12,45.762,47.001,45.694,46.848,3768299,0
2007-01-16,46.815,47.001,46.276,46.967,1843720,0
2007-01-17,46.967,47.207,46.446,46.661,1864780,0
2007-01-18,46.223,47.684,46.223,47.454,2931859,0
2007-01-19,47.463,47.463,46.573,47.028,2917232,0
2007-01-22,47.001,47.028,45.85,46.335,2271183,0
2007-01-23,46.318,46.719,45.864,46.096,2209633,0
2007-01-24,46.326,47.001,46.121,46.967,1679774,0
2007-01-25,46.967,46.992,45.635,45.753,1547432,0
2007-01-26,46.018,46.285,45.531,45.85,2111454,0
2007-01-29,45.889,46.582,45.515,46.524,2182716,0
2007-01-30,46.872,46.96,45.805,46.599,3057770,0
2007-01-31,46.599,47.847,46.404,47.611,2317873,0
2007-02-01,48.454,48.794,47.88,48.66,2617436,0
2007-02-02,48.66,48.752,48.147,48.438,1461659,0
2007-02-05,48.549,48.924,48.198,48.285,2097997,0
2007-02-06,48.497,48.794,48.113,48.454,2664128,0
2007-02-07,48.471,48.737,47.854,48.576,1519699,0
2007-02-08,48.576,48.794,48.113,48.695,2268257,0
2007-02-09,48.924,49.14,48.223,48.607,2106775,0
2007-02-12,49.179,49.309,48.396,48.488,2349291,0
2007-02-13,48.623,49.309,48.505,49.278,1690299,0
2007-02-14,49.394,50.317,49.359,50.097,2788968,0
2007-02-15,49.992,50.386,49.618,50.18,1741100,0
2007-02-16,50.018,50.08,49.507,49.957,1735480,0
2007-02-20,49.735,50.908,49.719,50.52,2645519,0
2007-02-21,50.512,50.977,50.036,50.565,3045486,0
2007-02-22,50.634,51.017,49.814,50.985,2532483,0
2007-02-23,50.772,50.838,49.309,49.753,3963953,0
2007-02-26,50.036,50.08,48.232,48.369,4498491,0
2007-02-27,46.19,46.197,43.687,44.693,11004395,0
2007-02-28,44.747,45.661,44.07,45.275,4422774,0
2007-03-01,44.866,46.055,43.968,45.832,4431441,0
2007-03-02,45.832,45.982,44.693,44.79,3575923,0
2007-03-05,44.437,44.437,43.053,43.147,4122903,0
2007-03-06,43.669,44.012,42.849,43.634,4894235,0
2007-03-07,43.583,43.796,42.525,43.09,6469984,0
2007-03-08,44.437,45.975,44.437,45.019,9720252,0
2007-03-09,45.505,45.505,43.523,44.07,5138448,0
2007-03-12,44.192,45.257,44.004,45.183,4080852,0
2007-03-13,44.693,45.119,44.112,44.628,4112681,0
2007-03-14,44.224,44.49,42.174,43.6,7709802,0
2007-03-15,43.626,44.112,43.49,43.719,2279376,0
2007-03-16,43.719,43.859,43.215,43.549,2677932,0
2007-03-19,43.755,44.267,43.704,43.884,2528033,0
2007-03-20,44.096,44.513,43.832,44.413,2101391,0
2007-03-21,44.396,45.216,43.841,45.103,2213395,0
2007-03-22,45.762,45.762,44.611,45.309,1786266,0
2007-03-23,45.165,45.832,45.103,45.678,1201064,0
2007-03-26,45.678,45.678,44.849,45.226,1967872,0
2007-03-27,45.165,45.192,44.53,44.65,1875547,0
2007-03-28,44.293,44.446,43.053,43.978,3678779,0
2007-03-29,44.637,44.737,43.712,44.575,2537452,0
2007-03-30,44.575,45.832,44.575,45.242,4225987,0
2007-04-02,45.557,46.104,45.386,45.925,3303180,0
2007-04-03,46.19,46.652,46.129,46.293,2035744,0
2007-04-04,46.446,46.506,45.943,46.215,1402447,0
2007-04-05,46.215,46.488,45.943,46.259,1265305,0
2007-04-09,46.702,46.788,45.795,46.652,1486351,0
2007-04-10,46.976,47.515,46.506,46.923,2024817,0
2007-04-11,47.001,47.233,46.386,46.872,2168095,0
2007-04-12,46.872,47.88,45.881,47.522,3304560,0
2007-04-13,47.427,47.643,46.564,46.933,1854834,0
2007-04-16,47.147,47.549,46.839,47.412,1719740,0
2007-04-17,47.427,47.95,47.259,47.71,1604184,0
2007-04-18,47.71,47.925,47.173,47.515,1914718,0
2007-04-19,47.854,47.854,47.13,47.692,1619458,0
2007-04-20,48.285,48.471,48.036,48.471,2016991,0
2007-04-23,48.369,48.677,48.19,48.438,1273729,0
2007-04-24,48.438,48.438,47.111,48.011,1956756,0
2007-04-25,48.404,48.404,47.658,47.754,1814883,0
2007-04-26,47.88,48.369,47.684,47.986,1455454,0
2007-04-27,47.986,48.207,47.592,48.036,1260737,0
2007-04-30,48.001,48.104,46.899,46.933,2742546,0
2007-05-01,46.573,47.217,45.96,46.805,2696378,0
2007-05-02,47.652,48.257,47.217,47.847,2488531,0
2007-05-03,48.036,48.174,47.046,47.437,3052623,0
2007-05-04,47.847,47.847,47.335,47.515,2180962,0
2007-05-07,47.557,47.737,47.19,47.362,3087639,0
2007-05-08,47.103,47.42,46.805,47.001,1689608,0
2007-05-09,46.96,47.854,46.788,47.652,2518089,0
2007-05-10,47.001,47.652,46.276,46.31,3866593,0
2007-05-11,46.532,46.557,45.428,46.129,3569602,0
2007-05-14,46.25,46.788,46.19,46.31,2470779,0
2007-05-15,46.223,46.719,45.643,45.694,2655117,0
2007-05-16,45.704,46.285,44.693,44.857,4234501,0
2007-05-17,45.01,46.027,44.995,45.437,4327398,0
2007-05-18,46.471,47.001,45.08,45.592,5670294,0
2007-05-21,45.336,45.678,44.693,45.037,3709672,0
2007-05-22,45.064,45.111,44.396,44.482,3992971,0
2007-05-23,44.593,45.156,44.138,44.216,2775410,0
2007-05-24,44.547,45.119,43.822,44.07,3204041,0
2007-05-25,44.096,44.628,44.079,44.259,1662576,0
2007-05-29,44.224,44.456,43.481,43.652,2880139,0
2007-05-30,43.404,43.899,43.071,43.814,9941062,0
2007-05-31,44.087,44.464,43.924,44.379,3323633,0
2007-06-01,44.65,45.841,44.603,45.661,5135875,0
2007-06-04,45.165,45.762,45.055,45.753,2441392,0
2007-06-05,45.575,45.668,45.055,45.282,3625419,0
2007-06-06,45.282,45.419,44.763,45.318,3826092,0
2007-06-07,45.72,45.968,43.924,43.985,3576798,0
2007-06-08,44.684,45.234,44.344,45.226,2640947,0
2007-06-11,45.095,45.095,44.37,44.881,2061370,0
2007-06-12,44.872,44.881,43.755,43.931,3033736,0
2007-06-13,44.224,44.684,44.012,44.667,2431730,0
2007-06-14,44.728,45.395,44.693,45.257,2777519,0
2007-06-15,45.753,46.148,45.192,45.257,3089015,0
2007-06-18,45.474,45.686,44.251,44.538,2916109,0
2007-06-19,44.482,44.557,43.618,44.045,3888825,0
2007-06-20,44.07,44.396,43.369,43.455,3041155,0
2007-06-21,43.36,43.985,43.071,43.778,2562673,0
2007-06-22,43.755,44.012,43.413,43.591,2368889,0
2007-06-25,43.626,43.832,42.984,43.277,2510072,0
2007-06-26,43.583,43.583,42.849,42.9,3900177,0
2007-06-27,42.174,42.927,41.533,42.875,6976307,0
2007-06-28,42.875,43.745,42.66,43.035,3517765,0
2007-06-29,43.08,44.182,43.011,43.687,3900177,0
2007-07-02,43.712,43.796,43.035,43.156,4049371,0
2007-07-03,43.115,43.156,42.31,42.507,1764853,0
2007-07-05,42.472,42.694,42.046,42.386,4950636,0
2007-07-06,42.267,42.453,41.806,42.371,5157055,0
2007-07-09,42.319,42.353,41.729,41.951,3274134,0
2007-07-10,41.432,41.47,40.25,40.636,7140196,0
2007-07-11,40.464,41.388,40.328,41.208,4474142,0
2007-07-12,42.371,42.643,41.208,41.823,4879224,0
2007-07-13,41.618,42.319,41.274,42.224,2860127,0
2007-07-16,42.14,42.208,41.191,41.326,2537864,0
2007-07-17,41.235,41.235,40.6,40.908,3653503,0
2007-07-18,40.839,41.488,40.362,40.687,3630334,0
2007-07-19,40.935,41.738,40.678,41.551,2851125,0
2007-07-20,42.216,42.31,40.525,40.551,2804545,0
2007-07-23,41.217,41.217,39.883,40.09,3934345,0
2007-07-24,39.678,40.002,38.439,38.576,4266685,0
2007-07-25,38.755,38.885,37.636,38.114,4719037,0
2007-07-26,37.601,38.046,36.49,37.132,6211378,0
2007-07-27,37.636,38.96,37.174,37.523,7022413,0
2007-07-30,39.483,40.48,38.885,40.217,7482858,0
2007-07-31,41.747,42.732,40.551,40.663,7091267,0
2007-08-01,40.644,40.824,39.849,40.703,5207817,0
2007-08-02,41.353,41.462,40.13,41.165,3591157,0
2007-08-03,40.977,41.199,39.37,39.37,3692655,0
2007-08-06,39.362,40.797,38.628,40.797,4766327,0
2007-08-07,41.02,41.875,39.985,41.61,6766976,0
2007-08-08,42.25,44.129,41.266,43.678,7435887,0
2007-08-09,42.732,45.694,41.397,43.223,7467555,0
2007-08-10,42.643,42.754,40.71,41.583,6453901,0
2007-08-13,42.414,43.139,41.02,41.541,4005143,0
2007-08-14,41.498,41.583,40.081,40.09,3789756,0
2007-08-15,39.722,41.02,39.053,39.439,5578665,0
2007-08-16,38.996,39.73,37.679,39.439,5695776,0
2007-08-17,39.642,40.507,38.584,40.174,6768921,0
2007-08-20,40.293,40.591,38.071,38.933,5431529,0
2007-08-21,38.37,39.184,37.977,38.901,3348558,0
2007-08-22,39.311,40.71,39.311,40.276,4223377,0
2007-08-23,40.849,41.105,39.951,40.266,3241605,0
2007-08-24,40.507,41.987,40.13,41.729,3429064,0
2007-08-27,41.693,42.216,40.952,41.046,3385533,0
2007-08-28,40.89,41.02,40.018,40.081,4611522,0
2007-08-29,40.337,41.199,39.936,41.157,3132662,0
2007-08-30,40.6,40.824,40.191,40.626,3145299,0
2007-08-31,40.899,42.046,39.823,41.105,4696828,0
2007-09-04,40.807,40.977,40.027,40.147,5344475,0
2007-09-05,40.036,40.782,39.267,40.328,7156642,0
2007-09-06,41.01,41.772,40.421,41.063,4449104,0
2007-09-07,40.241,40.617,39.739,40.147,5273371,0
2007-09-10,40.337,40.499,39.208,39.748,2855800,0
2007-09-11,39.908,40.764,39.651,40.455,3501148,0
2007-09-12,40.081,40.353,39.83,40.114,3174905,0
2007-09-13,40.455,41.823,40.293,41.422,3809488,0
2007-09-14,41.077,42.463,40.857,42.233,3087027,0
2007-09-17,42.003,42.011,41.208,41.71,3144983,0
2007-09-18,41.987,44.199,41.645,43.874,4211442,0
2007-09-19,43.978,44.881,43.874,44.352,4577118,0
2007-09-20,44.138,44.267,42.882,43.369,2921328,0
2007-09-21,43.251,43.523,42.565,43.36,5728683,0
2007-09-24,43.413,43.6,42.737,43.333,2565831,0
2007-09-25,42.294,42.294,40.968,41.397,4116075,0
2007-09-26,41.618,42.028,41.129,41.191,3479267,0
2007-09-27,41.284,41.293,40.233,40.396,3585048,0
2007-09-28,40.43,41.077,39.97,40.072,3842951,0
2007-10-01,39.993,40.728,39.584,40.403,4399371,0
2007-10-02,40.403,41.789,40.284,41.685,3133598,0
2007-10-03,41.498,42.943,41.397,42.276,4793132,0
2007-10-04,42.31,42.517,41.506,41.747,2697826,0
2007-10-05,42.174,43.163,41.96,42.737,3361781,0
2007-10-08,42.439,42.677,41.987,42.087,2661433,0
2007-10-09,42.096,42.096,41.326,41.841,3551230,0
2007-10-10,41.551,41.977,41.274,41.541,4175517,0
2007-10-11,39.249,40.678,37.781,38.432,18031913,0
2007-10-12,38.37,38.432,36.749,37.43,9276696,0
2007-10-15,37.43,37.586,35.68,36.011,8168368,0
2007-10-16,35.491,35.68,34.654,35.149,8948994,0
2007-10-17,35.431,35.746,34.322,34.859,7381372,0
2007-10-18,34.354,35.064,33.85,34.167,8698108,0
2007-10-19,33.978,34.551,32.911,32.978,5598562,0
2007-10-22,32.722,33.927,32.594,33.447,6342815,0
2007-10-23,33.669,33.748,32.303,32.928,6398842,0
2007-10-24,32.644,33.242,32.046,32.525,7240547,0
2007-10-25,32.473,33.278,32.182,32.713,5466214,0
2007-10-26,32.978,33.269,32.303,33.2,5150153,0
2007-10-29,33.225,33.927,33.175,33.388,5055603,0
2007-10-30,34.088,34.159,33.394,33.901,5552281,0
2007-10-31,34.259,34.259,32.986,33.705,6098341,0
2007-11-01,33.269,33.438,32.242,32.261,4896575,0
2007-11-02,32.43,32.575,30.866,31.191,7679007,0
2007-11-05,30.874,30.952,28.807,29.441,9682806,0
2007-11-06,28.825,29.791,28.149,28.54,10464022,0
2007-11-07,27.978,29.227,27.978,28.772,8577490,0
2007-11-08,29.372,29.825,27.225,27.994,11172389,0
2007-11-09,27.346,28.423,27.194,27.672,6578772,0
2007-11-12,27.679,29.697,27.363,28.209,8633385,0
2007-11-13,28.902,30.952,28.902,29.483,7295635,0
2007-11-14,30.422,30.755,29.193,29.491,10156630,0
2007-11-15,28.518,29.544,28.235,28.63,7534322,0
2007-11-16,28.764,28.884,27.321,27.783,7803101,0
2007-11-19,27.363,27.501,26.029,26.083,7648950,0
2007-11-20,28.371,30.125,28.371,29.234,18254591,0
2007-11-21,29.057,30.414,28.38,29.866,9059366,0
2007-11-23,30.029,30.739,29.84,30.527,2661131,0
2007-11-26,30.935,31.174,29.816,29.816,8838082,0
2007-11-27,29.74,30.638,29.098,29.346,7653979,0
2007-11-28,29.508,30.372,28.724,30.064,9025113,0
2007-11-29,30.029,30.029,28.467,28.817,7779086,0
2007-11-30,29.269,29.74,28.432,28.662,9616646,0
2007-12-03,29.022,29.945,28.825,29.107,7465496,0
2007-12-04,28.987,31.379,28.754,31.151,10497640,0
2007-12-05,31.771,32.167,30.808,31.336,8750344,0
2007-12-06,31.825,33.02,31.191,32.866,9738009,0
2007-12-07,33.115,33.183,32.346,32.919,5206029,0
2007-12-10,33.225,33.225,32.294,32.936,3473022,0
2007-12-11,32.893,33.533,31.587,31.78,5739438,0
2007-12-12,32.569,33.74,31.295,32.021,6627645,0
2007-12-13,31.825,32.029,30.713,31.047,5692670,0
2007-12-14,30.713,30.858,29.568,29.585,6497954,0
2007-12-17,29.166,30.774,29.057,30.011,7679952,0
2007-12-18,30.465,30.483,29.653,30.125,4568716,0
2007-12-19,30.142,30.43,29.791,30.157,4273701,0
2007-12-20,30.438,30.51,29.473,29.961,3663589,0
2007-12-21,30.245,31.115,30.081,31.005,5496478,0
2007-12-24,31.064,32.43,30.987,32.175,2339793,0
2007-12-26,32.21,32.21,30.774,31.227,3625405,0
2007-12-27,30.987,31.107,30.501,30.808,2809340,0
2007-12-28,30.816,31.698,30.629,31.56,2870321,0
2007-12-31,31.619,31.917,31.057,31.389,2364287,0
2008-01-02,31.405,31.619,30.245,30.27,3989355,0
2008-01-03,30.31,30.483,28.662,28.731,5116106,0
2008-01-04,28.049,28.277,26.261,26.919,14471180,0
2008-01-07,27.133,28.423,26.986,28.262,7677552,0
2008-01-08,28.459,28.459,26.885,26.986,6992455,0
2008-01-09,26.986,27.672,26.27,27.61,6253887,0
2008-01-10,27.346,28.791,26.58,28.287,5976750,0
2008-01-11,27.886,28.074,26.501,26.895,7124184,0
2008-01-14,27.055,27.355,26.571,27.141,5696946,0
2008-01-15,26.842,26.842,25.391,25.781,7683552,0
2008-01-16,25.424,26.218,25.424,25.671,8438001,0
2008-01-17,25.8,25.826,24.408,24.816,8977766,0
2008-01-18,25.612,26.508,25.132,25.527,9140743,0
2008-01-22,23.929,28.295,23.929,27.843,10490671,0
2008-01-23,26.971,31.08,25.85,30.978,14950733,0
2008-01-24,31.038,31.762,29.61,30.245,8573026,0
2008-01-25,30.245,30.96,29.585,29.911,7805924,0
2008-01-28,29.705,31.643,29.637,31.587,5340217,0
2008-01-29,31.732,32.704,31.302,32.617,6293425,0
2008-01-30,32.423,32.954,31.253,31.491,9995019,0
2008-01-31,31.532,34.141,31.097,33.2,9450268,0
2008-02-01,32.954,34.039,32.569,33.961,5281413,0
2008-02-04,34.177,34.687,33.26,33.757,7676302,0
2008-02-05,33.216,33.235,31.432,31.661,9703035,0
2008-02-06,31.842,32.626,30.621,31.047,9284021,0
2008-02-07,30.191,32.713,30.191,32.191,10011798,0
2008-02-08,32.054,32.534,31.508,31.707,5206413,0
2008-02-11,31.587,32.679,31.449,32.456,4504949,0
2008-02-12,32.594,33.26,32.029,32.38,5763552,0
2008-02-13,32.56,32.986,32.269,32.465,4867668,0
2008-02-14,32.046,32.046,30.791,30.919,6448282,0
2008-02-15,30.765,31.047,30.142,30.996,4772238,0
2008-02-19,31.287,31.31,29.561,29.773,5783924,0
2008-02-20,29.491,31.064,29.312,30.731,4524994,0
2008-02-21,31.885,31.885,29.406,30.116,4700897,0
2008-02-22,30.125,30.996,29.544,30.765,4227666,0
2008-02-25,30.218,32.015,30.218,31.605,9485035,0
2008-02-26,31.626,33.412,31.626,32.866,8239895,0
2008-02-27,32.473,33.525,32.337,32.963,6229198,0
2008-02-28,32.501,33.062,32.175,32.492,5797113,0
2008-02-29,32.216,33.02,31.405,31.643,6469009,0
2008-03-03,31.532,31.988,30.782,31.817,6252157,0
2008-03-04,30.911,32.679,30.911,32.501,4918170,0
2008-03-05,32.397,33.774,31.739,31.909,6510258,0
2008-03-06,30.952,31.398,29.217,29.911,10775516,0
2008-03-07,29.151,29.689,27.62,27.984,11742326,0
2008-03-10,28.688,29.243,27.834,28.039,7860767,0
2008-03-11,28.739,29.287,27.756,29.107,8073292,0
2008-03-12,29.114,29.97,28.679,28.772,5625879,0
2008-03-13,27.869,28.724,27.176,28.62,6876479,0
2008-03-14,28.884,29.193,27.527,28.219,5209749,0
2008-03-17,26.971,27.877,26.252,27.697,6833829,0
2008-03-18,28.175,29.057,28.022,28.715,5631109,0
2008-03-19,28.441,29.544,28.38,28.637,6072429,0
2008-03-20,28.662,30.456,28.637,30.098,7027339,0
2008-03-24,30.355,32.696,30.175,32.08,6502141,0
2008-03-25,31.962,32.15,30.901,31.619,3820011,0
2008-03-26,31.389,31.491,29.33,29.423,7501476,0
2008-03-27,29.552,30.527,29.073,29.561,7100606,0
2008-03-28,28.149,28.791,27.783,27.877,5503328,0
2008-03-31,28.201,28.201,27.527,27.86,8362049,0
2008-04-01,28.254,29.645,28.254,29.227,5689050,0
2008-04-02,29.227,30.372,29.057,29.628,5524128,0
2008-04-03,29.61,29.61,28.995,29.321,3642385,0
2008-04-04,28.995,29.415,28.371,29.022,5305771,0
2008-04-07,28.961,29.2,28.304,28.884,4972971,0
2008-04-08,28.739,29.269,28.637,29.064,4270305,0
2008-04-09,29.175,29.467,27.756,28.449,6950129,0
2008-04-10,27.679,29.764,27.679,29.388,7715351,0
2008-04-11,28.63,29.379,28.492,28.919,4796054,0
2008-04-14,28.884,29.388,28.655,29.047,3737140,0
2008-04-15,29.142,29.473,28.807,29.415,2418941,0
2008-04-16,29.61,29.697,28.843,29.123,4404978,0
2008-04-17,28.86,29.518,28.603,29.415,4154880,0
2008-04-18,30.132,30.978,30.125,30.928,4566686,0
2008-04-21,30.765,31.047,30.338,30.893,2491189,0
2008-04-22,30.765,30.765,29.166,29.619,5085632,0
2008-04-23,29.74,29.74,28.995,29.297,5043334,0
2008-04-24,29.287,30.747,29.279,30.398,4688977,0
2008-04-25,30.483,31.405,30.456,31.287,4337401,0
2008-04-28,31.182,32.046,30.731,31.619,3489181,0
2008-04-29,31.605,32.575,31.491,32.525,6139820,0
2008-04-30,32.43,32.525,29.875,32.525,10202941,0
2008-05-01,30.43,31.227,29.85,30.536,6304935,0
2008-05-02,31.612,31.799,30.713,31.157,8975317,0
2008-05-05,31.345,31.371,29.978,30.125,6148841,0
2008-05-06,30.107,30.919,29.722,30.825,5079706,0
2008-05-07,30.935,31.415,30.474,30.501,2435441,0
2008-05-08,29.921,30.611,29.217,29.628,8121244,0
2008-05-09,29.473,29.85,29.09,29.388,4361432,0
2008-05-12,29.508,30.655,29.379,30.51,4950108,0
2008-05-13,30.638,31.013,29.911,30.329,4443155,0
2008-05-14,30.465,31.568,30.329,30.884,4819327,0
2008-05-15,31.157,31.917,30.465,31.868,6327300,0
2008-05-16,32.15,32.911,31.679,32.848,12469421,0
2008-05-19,32.928,33.028,31.925,32.097,5501829,0
2008-05-20,31.707,31.962,31.088,31.55,4451778,0
2008-05-21,31.612,31.747,29.773,30.175,7242293,0
2008-05-22,30.27,30.329,29.576,29.602,8292349,0
2008-05-23,29.518,29.518,28.123,28.345,8776309,0
2008-05-27,28.415,29.114,28.201,28.559,6779441,0
2008-05-28,28.688,29.764,28.688,29.287,6699423,0
2008-05-29,29.234,30.713,29.151,30.519,7273190,0
2008-05-30,30.557,30.722,29.705,29.893,8973071,0
2008-06-02,29.857,30.157,28.876,29.662,6498504,0
2008-06-03,29.798,30.081,29.142,29.705,5817603,0
2008-06-04,29.911,30.638,29.576,30.157,6895538,0
2008-06-05,30.329,30.919,29.74,30.527,8241891,0
2008-06-06,30.226,30.226,28.978,29.047,6182889,0
2008-06-09,29.243,29.388,28.245,28.679,4571696,0
2008-06-10,28.415,29.354,28.123,28.893,4580811,0
2008-06-11,28.817,28.961,28.049,28.115,4117664,0
2008-06-12,27.518,29.397,27.397,28.415,5069702,0
2008-06-13,28.475,29.722,28.475,29.681,4176219,0
2008-06-16,29.5,29.85,28.928,29.755,3654857,0
2008-06-17,29.97,30.51,29.619,29.893,4719672,0
2008-06-18,29.602,29.755,28.772,29.013,5248560,0
2008-06-19,29.039,30.021,28.86,29.857,4895211,0
2008-06-20,29.526,29.732,28.679,28.868,5234523,0
2008-06-23,29.047,29.269,28.012,28.321,3514331,0
2008-06-24,28.115,28.459,27.346,28.067,4180561,0
2008-06-25,27.902,29.978,27.902,28.345,7002821,0
2008-06-26,28.074,28.074,27.022,27.04,6800721,0
2008-06-27,26.85,27.167,26.202,26.552,6466722,0
2008-06-30,26.534,27.225,25.877,25.894,6264882,0
2008-07-01,25.671,26.423,25.212,26.252,6921984,0
2008-07-02,26.328,26.895,26.02,26.02,5642219,0
2008-07-03,26.193,27.064,25.818,26.252,4396161,0
2008-07-07,26.398,27.253,26.382,26.781,5845967,0
2008-07-08,27.04,27.953,26.654,27.807,6335173,0
2008-07-09,27.765,27.765,26.544,26.698,4883262,0
2008-07-10,25.551,25.765,23.664,24.372,14247370,0
2008-07-11,23.911,24.193,23.082,23.399,13743384,0
2008-07-14,23.776,23.964,22.918,23.373,7390514,0
2008-07-15,23.177,23.474,21.936,22.835,9744385,0
2008-07-16,22.826,24.705,22.639,24.425,5632634,0
2008-07-17,24.519,25.629,23.784,25.558,2716715,0
2008-07-18,25.74,26.287,24.895,25.662,6080160,0
2008-07-21,25.567,25.954,24.519,24.567,4378711,0
2008-07-22,24.313,25.005,23.27,24.988,4404086,0
2008-07-23,24.551,26.834,24.4,26.159,9874188,0
2008-07-24,26.193,26.382,24.739,24.904,2795281,0
2008-07-25,24.748,25.765,24.638,24.731,4920114,0
2008-07-28,24.655,24.935,23.996,24.048,4003135,0
2008-07-29,23.954,25.099,23.954,24.816,5176759,0
2008-07-30,24.952,25.758,24.372,24.943,4921680,0
2008-07-31,24.304,25.639,24.304,24.559,5722275,0
2008-08-01,24.646,24.869,23.929,24.714,4353959,0
2008-08-04,24.372,25.038,23.894,24.09,4898511,0
2008-08-05,24.338,25.15,24.338,25.023,8027518,0
2008-08-06,24.833,24.879,24.21,24.748,6904913,0
2008-08-07,24.21,24.86,23.901,23.911,5097296,0
2008-08-08,23.954,25.543,23.73,25.286,5543929,0
2008-08-11,25.083,28.54,25.083,27.225,10153214,0
2008-08-12,26.986,27.714,26.356,26.441,6718304,0
2008-08-13,26.27,26.27,24.997,25.372,6377307,0
2008-08-14,25.346,26.715,25.219,25.826,6129173,0
2008-08-15,25.749,27.389,25.671,26.954,9736888,0
2008-08-18,27.022,27.107,26.226,26.449,4997278,0
2008-08-19,26.185,26.337,24.971,25.253,6113315,0
2008-08-20,25.108,25.363,24.528,24.731,5071213,0
2008-08-21,24.519,25.023,24.056,24.833,4121867,0
2008-08-22,25.312,25.612,24.833,25.558,3091803,0
2008-08-25,25.407,25.484,24.698,24.86,2514680,0
2008-08-26,24.509,25.212,24.353,25.132,2351836,0
2008-08-27,25.125,25.399,24.567,25.236,2331281,0
2008-08-28,25.577,26.226,25.294,26.21,3547338,0
2008-08-29,25.963,26.773,25.646,26.58,4083307,0
2008-09-02,27.16,28.459,26.834,27.003,5630032,0
2008-09-03,26.842,28.724,26.842,28.483,7163872,0
2008-09-04,27.919,27.984,26.885,27.338,6879316,0
2008-09-05,26.876,27.984,26.552,27.824,4575364,0
2008-09-08,28.772,29.938,28.245,29.518,7916027,0
2008-09-09,29.406,30.755,29.039,29.269,9585970,0
2008-09-10,29.362,30.261,29.057,29.884,5940791,0
2008-09-11,29.884,30.483,29.09,30.363,7086232,0
2008-09-12,29.84,29.84,28.593,29.114,6805428,0
2008-09-15,28.165,29.287,27.458,27.647,8313551,0
2008-09-16,26.698,28.807,26.176,28.353,7183189,0
2008-09-17,27.798,28.058,26.482,26.661,7212150,0
2008-09-18,27.209,29.013,26.27,28.662,11061891,0
2008-09-19,30.422,31.619,28.715,28.995,13050990,0
2008-09-22,28.884,28.884,27.055,27.739,7305159,0
2008-09-23,27.568,28.432,26.834,27.031,5924871,0
2008-09-24,27.389,27.389,25.28,25.475,10750569,0
2008-09-25,25.749,26.141,25.108,25.219,7097019,0
2008-09-26,24.714,25.286,24.528,24.943,7339914,0
2008-09-29,24.448,24.919,23.124,23.696,8454496,0
2008-09-30,24.262,24.879,23.648,24.63,5045192,0
2008-10-01,24.227,24.519,23.131,23.391,6089046,0
2008-10-02,23.159,23.303,21.526,21.697,9386664,0
2008-10-03,22.133,22.169,20.082,20.185,12862414,0
2008-10-06,19.416,20.853,18.913,20.629,11430895,0
2008-10-07,20.508,21.237,18.682,18.707,9906782,0
2008-10-08,17.245,19.467,17.098,18.431,12641995,0
2008-10-09,18.246,18.449,15.884,16.212,11626298,0
2008-10-10,15.33,16.45,14.169,15.707,17058862,0
2008-10-13,16.706,17.088,15.339,16.27,8319174,0
2008-10-14,17.834,17.834,15.441,16.151,5861565,0
2008-10-15,15.759,15.793,13.732,14.134,7415171,0
2008-10-16,14.203,14.735,13.247,14.219,10973917,0
2008-10-17,13.785,14.809,13.785,14.237,7816442,0
2008-10-20,14.562,15.143,14.347,15.084,5118162,0
2008-10-21,14.872,15.683,14.774,15.398,5914559,0
2008-10-22,14.982,15.698,14.58,15.211,9410007,0
2008-10-23,15.263,15.263,13.458,14.425,9542305,0
2008-10-24,12.972,14.442,12.819,13.084,8781599,0
2008-10-27,12.885,13.785,12.494,12.494,7164517,0
2008-10-28,12.885,13.135,11.672,13.04,13736503,0
2008-10-29,13.075,14.442,12.52,13.238,9616819,0
2008-10-30,13.331,14.194,13.28,13.665,5242422,0
2008-10-31,13.656,15.589,13.596,15.417,7551523,0
2008-11-03,15.375,15.527,13.623,14,5971847,0
2008-11-04,14.525,15.375,14.041,14.46,4497184,0
2008-11-05,13.802,14.792,13.596,13.683,6825931,0
2008-11-06,13.614,14.525,12.835,13.014,7192798,0
2008-11-07,13.04,13.41,12.401,13.247,5840179,0
2008-11-10,13.402,13.605,11.817,11.999,5561958,0
2008-11-11,11.836,11.903,10.973,11.365,7888921,0
2008-11-12,10.956,11.536,10.742,10.785,5868718,0
2008-11-13,10.776,11.11,9.4856,11.076,12897017,0
2008-11-14,10.254,11.282,10.033,10.033,13052157,0
2008-11-17,9.903,10.212,9.2376,9.2464,5848533,0
2008-11-18,9.2464,9.607,8.2382,8.8698,12798887,0
2008-11-19,8.8188,9.1703,7.4263,7.6742,12531282,0
2008-11-20,7.5882,8.1869,7.0418,7.1784,15024365,0
2008-11-21,7.4175,7.5544,5.6488,6.6742,16959788,0
2008-11-24,6.6742,8.6994,6.5632,8.3406,13895868,0
2008-11-25,8.6398,8.8188,7.956,8.5286,15834991,0
2008-11-26,8.3406,10.007,8.3406,9.957,11025969,0
2008-11-28,9.921,10.049,9.3136,9.718,3408817,0
2008-12-01,9.3589,9.614,8.9383,9.2805,10789471,0
2008-12-02,9.2222,9.444,8.6398,9.4271,7800791,0
2008-12-03,8.9217,9.689,8.9217,9.3136,8731731,0
2008-12-04,9.778,11.143,9.41,10.263,16956659,0
2008-12-05,10.127,10.973,9.623,10.939,9231038,0
2008-12-08,11.655,11.784,11.023,11.358,8896107,0
2008-12-09,11.246,12.203,10.564,10.683,7726822,0
2008-12-10,10.809,11.922,10.742,11.1,7626389,0
2008-12-11,11.023,11.272,10.613,10.785,5910774,0
2008-12-12,10.383,11.076,10.254,10.818,5506010,0
2008-12-15,10.835,10.931,10.144,10.367,3718350,0
2008-12-16,10.494,11.29,10.408,11.218,6538030,0
2008-12-17,11.076,12.015,10.853,11.947,6792020,0
2008-12-18,12.109,12.203,11.255,11.468,6331157,0
2008-12-19,11.57,11.641,9.1618,10.897,26130295,0
2008-12-22,11.051,11.17,10.144,10.228,8379759,0
2008-12-23,10.307,10.511,9.855,9.885,4490961,0
2008-12-24,9.912,10.408,9.828,10.307,2006188,0
2008-12-26,10.204,10.502,10.042,10.18,1568272,0
2008-12-29,10.092,10.195,9.623,9.828,2428845,0
2008-12-30,9.878,10.521,9.76,10.502,5085591,0
2008-12-31,10.494,11.546,10.494,11.374,7280837,0
2009-01-02,11.399,12.562,11.383,12.434,6803003,0
2009-01-05,12.306,13.338,12.245,12.989,8832278,0
2009-01-06,13.135,13.758,12.811,13.596,9408263,0
2009-01-07,13.247,13.467,12.537,12.716,6150866,0
2009-01-08,12.109,12.597,11.307,12.417,11009419,0
2009-01-09,12.425,12.434,11.817,11.932,5921259,0
2009-01-12,11.87,12.032,11.255,11.425,5063300,0
2009-01-13,11.416,11.955,10.973,11.203,7425498,0
2009-01-14,10.724,11.032,10.101,10.288,8357611,0
2009-01-15,10.298,11.307,9.948,10.835,9246399,0
2009-01-16,10.965,11.195,10.683,11.1,7370472,0
2009-01-20,11.119,11.218,10.195,10.263,8200302,0
2009-01-21,10.511,11.17,10.316,11.134,7105429,0
2009-01-22,10.923,11.631,10.785,11.162,5999988,0
2009-01-23,10.853,11.579,10.691,11.374,3781677,0
2009-01-26,11.494,12.015,11.134,11.408,4497844,0
2009-01-27,11.486,11.862,11.227,11.434,5755481,0
2009-01-28,11.672,12.392,11.672,12.118,4223660,0
2009-01-29,11.947,12.21,11.383,11.546,4353840,0
2009-01-30,11.536,11.579,10.752,10.844,7054204,0
2009-02-02,10.418,11.187,10.154,10.709,12985038,0
2009-02-03,10.656,11.451,10.485,11.263,6028270,0
2009-02-04,11.083,11.272,10.605,10.656,6569289,0
2009-02-05,10.605,11.613,10.434,11.152,9396764,0
2009-02-06,11.1,12.28,11.092,12.127,6842754,0
2009-02-09,11.955,12.153,11.707,11.836,2947849,0
2009-02-10,11.735,12.332,11.237,11.29,6340384,0
2009-02-11,11.374,11.717,11.195,11.392,4165929,0
2009-02-12,11.255,11.826,10.931,11.768,6220618,0
2009-02-13,11.631,11.947,11.263,11.263,4417064,0
2009-02-17,11.11,11.203,10.666,10.716,8362412,0
2009-02-18,10.897,10.947,10.195,10.288,7037315,0
2009-02-19,10.511,10.776,10.042,10.108,8282730,0
2009-02-20,9.921,10.367,9.607,10.163,7840497,0
2009-02-23,10.272,10.494,9.564,9.681,6867389,0
2009-02-24,10.724,11.752,10.605,11.698,18247046,0
2009-02-25,11.597,12.05,11.004,11.297,9207777,0
2009-02-26,11.852,11.852,11.004,11.083,5136257,0
2009-02-27,10.683,11.717,10.554,11.511,7249804,0
2009-03-02,11.282,11.597,10.887,10.991,6557108,0
2009-03-03,11.162,11.365,10.639,11.032,8054419,0
2009-03-04,11.032,11.895,10.973,11.613,6967402,0
2009-03-05,11.004,11.083,10.288,10.452,10276040,0
2009-03-06,10.554,10.742,9.976,10.391,7674698,0
2009-03-09,10.212,11.004,10.144,10.554,6961764,0
2009-03-10,10.835,11.964,10.724,11.836,8544740,0
2009-03-11,11.973,12.689,11.623,12.341,8625717,0
2009-03-12,12.289,13.111,11.981,13.04,7491513,0
2009-03-13,13.075,13.794,12.844,13.287,6267291,0
2009-03-16,13.441,13.674,12.777,12.844,7867261,0
2009-03-17,12.972,13.476,12.681,13.424,5414838,0
2009-03-18,13.144,13.665,12.638,13.28,11005544,0
2009-03-19,13.577,13.674,12.904,13.04,5047138,0
2009-03-20,13.058,13.126,11.989,12.289,5530449,0
2009-03-23,12.877,13.535,12.127,13.528,5760850,0
2009-03-24,13.348,14.416,13.16,14.016,8835474,0
2009-03-25,14.339,15.143,13.22,13.946,9836343,0
2009-03-26,14.237,15.272,13.991,15.185,7883099,0
2009-03-27,15.126,15.339,14.654,15.202,7665211,0
2009-03-30,14.553,14.615,13.981,14.339,4658050,0
2009-03-31,14.544,14.717,13.535,14.313,6825039,0
2009-04-01,14.058,14.726,13.818,14.645,5025641,0
2009-04-02,14.982,16.151,14.982,15.724,6109388,0
2009-04-03,15.707,16.679,15.637,16.648,6418237,0
2009-04-06,16.39,16.408,15.62,16.023,4853520,0
2009-04-07,15.398,15.468,14.434,14.479,7562055,0
2009-04-08,14.751,16.178,14.751,15.956,9025183,0
2009-04-09,16.792,18.802,16.221,18.723,13353435,0
2009-04-13,18.382,19.201,18.041,19.024,8299896,0
2009-04-14,17.733,18.785,17.707,17.922,8013896,0
2009-04-15,17.655,17.913,16.408,17.042,9617922,0
2009-04-16,17.202,18.595,17.107,18.15,8464690,0
2009-04-17,18.167,19.083,17.93,19.024,7729721,0
2009-04-20,18.834,18.834,17.588,17.766,7630475,0
2009-04-21,17.408,18.356,17.305,18.127,6007122,0
2009-04-22,17.588,19.441,17.554,18.323,8815182,0
2009-04-23,18.286,18.758,17.443,18.064,5850854,0
2009-04-24,18.262,19.527,18.117,19.229,7194237,0
2009-04-27,18.904,19.024,18.211,18.595,5808461,0
2009-04-28,18.296,19.074,18.022,18.485,4951959,0
2009-04-29,18.793,19.143,18.374,18.502,6619885,0
2009-04-30,18.785,19.8,18.545,19.339,6949690,0
2009-05-01,19.373,19.646,18.656,19.229,4720620,0
2009-05-04,19.501,20.58,19.032,20.475,6578602,0
2009-05-05,20.246,21.039,20.09,20.425,6887822,0
2009-05-06,20.861,21.338,19.868,20.321,11386392,0
2009-05-07,20.98,21.364,19.024,19.912,11626819,0
2009-05-08,19.903,20.304,18.81,19.741,6455338,0
2009-05-11,19.365,19.817,18.698,19.161,6759599,0
2009-05-12,19.245,19.63,18.203,18.802,7667761,0
2009-05-13,18.211,18.431,17.079,17.323,11758503,0
2009-05-14,17.383,18.569,17.262,17.903,7555329,0
2009-05-15,18.493,19.698,18.296,19.296,20024020,0
2009-05-18,19.169,19.698,18.603,19.623,8734274,0
2009-05-19,19.348,20.055,19.143,19.596,5226941,0
2009-05-20,19.741,20.416,18.827,18.987,8470345,0
2009-05-21,18.748,18.996,17.724,17.86,8206052,0
2009-05-22,17.947,18.167,17.305,17.812,3906969,0
2009-05-26,17.613,18.767,17.305,18.253,5723810,0
2009-05-27,18.194,18.877,17.803,17.844,5546465,0
2009-05-28,17.408,17.724,16.417,16.679,10612193,0
2009-05-29,16.8,17.271,16.654,16.828,9873872,0
2009-06-01,16.878,19.39,16.878,19.185,11845451,0
2009-06-02,18.954,20.048,18.629,19.679,11778350,0
2009-06-03,19.416,19.75,19.109,19.501,6516711,0
2009-06-04,19.201,19.201,17.876,18.142,11230457,0
2009-06-05,18.408,18.776,17.698,18.022,4804194,0
2009-06-08,17.554,18.286,17.262,18.073,4336228,0
2009-06-09,18.073,18.475,17.922,18.262,3512656,0
2009-06-10,18.4,18.545,17.443,17.75,4724508,0
2009-06-11,17.613,17.885,17.305,17.535,4738936,0
2009-06-12,17.435,17.812,17.051,17.75,4655178,0
2009-06-15,17.475,17.588,17.21,17.417,4656212,0
2009-06-16,17.493,17.571,16.186,16.229,7241853,0
2009-06-17,16.229,16.614,15.62,16.297,6784083,0
2009-06-18,16.297,16.375,15.829,16.221,4279723,0
2009-06-19,16.45,16.623,16.109,16.417,5757012,0
2009-06-22,16.408,16.408,15.81,16.186,4753671,0
2009-06-23,16.178,16.39,15.509,15.612,5034612,0
2009-06-24,15.776,16.689,15.707,16.305,5390406,0
2009-06-25,16.125,17.088,16.125,16.759,5556501,0
2009-06-26,16.8,17.079,16.597,16.689,3595993,0
2009-06-29,16.742,17.035,16.357,16.792,3238516,0
2009-06-30,17.051,17.51,16.689,16.999,5968945,0
2009-07-01,17.058,17.638,16.98,17.144,3672777,0
2009-07-02,16.886,16.886,15.921,15.921,4200831,0
2009-07-06,16.023,16.759,15.819,16.427,5679107,0
2009-07-07,16.51,16.51,15.572,15.646,5090043,0
2009-07-08,15.537,16.314,15.537,16.203,6346628,0
2009-07-09,16.571,17.134,16.39,16.851,6732682,0
2009-07-10,16.632,17.254,16.501,16.679,3313448,0
2009-07-13,16.851,17.169,16.261,17.161,3939646,0
2009-07-14,17.22,17.305,16.786,17.188,5448100,0
2009-07-15,17.323,18.539,17.314,18.475,6676805,0
2009-07-16,18.441,18.776,17.971,18.62,3875520,0
2009-07-17,18.356,19.005,18.356,18.802,4213673,0
2009-07-20,19.015,20.082,18.886,20.039,5711856,0
2009-07-21,20.269,20.329,19.365,19.919,5148525,0
2009-07-22,19.741,20.853,19.741,20.732,6191020,0
2009-07-23,20.748,22.561,20.398,22.042,11155010,0
2009-07-24,21.927,22.817,21.595,22.768,5811318,0
2009-07-27,22.74,22.774,21.739,22.362,4440318,0
2009-07-28,22.051,22.476,21.604,22.058,3747242,0
2009-07-29,21.825,22.176,21.229,21.629,4834711,0
2009-07-30,21.896,22.696,21.757,21.825,4785595,0
2009-07-31,22.042,22.768,21.799,22.594,4694735,0
2009-08-03,23.075,23.499,22.68,23.499,5540032,0
2009-08-04,23.212,23.688,23.057,23.185,4674537,0
2009-08-05,23.294,24.082,22.723,23.894,7239221,0
2009-08-06,24.27,24.997,23.664,23.937,5115098,0
2009-08-07,24.353,26.261,24.313,25.894,6844437,0
2009-08-10,25.818,25.954,24.8,25.091,7963771,0
2009-08-11,25.014,25.551,24.567,25.125,5712771,0
2009-08-12,24.833,25.527,24.714,25.142,6864385,0
2009-08-13,25.415,25.543,24.39,25.432,6365138,0
2009-08-14,24.887,25.492,23.578,23.817,12495990,0
2009-08-17,23.124,23.528,22.955,23.075,7280002,0
2009-08-18,23.261,23.491,22.714,23.047,4826667,0
2009-08-19,22.749,23.679,22.434,23.648,5151518,0
2009-08-20,23.586,23.92,23.407,23.766,4850214,0
2009-08-21,23.92,24.595,23.757,24.073,3995157,0
2009-08-24,24.048,24.415,23.946,24.014,5590733,0
2009-08-25,23.964,25.031,23.946,24.887,6424895,0
2009-08-26,24.919,25.263,24.441,24.603,3496431,0
2009-08-27,24.344,24.689,24.023,24.313,3962963,0
2009-08-28,24.528,24.86,24.353,24.441,4117372,0
2009-08-31,24.253,24.279,23.817,23.964,4038353,0
2009-09-01,23.92,24.714,23.347,23.544,4844620,0
2009-09-02,23.253,23.688,23.057,23.236,4643734,0
2009-09-03,23.465,25.354,23.221,25.28,9865225,0
2009-09-04,25.227,25.227,24.665,24.979,4745442,0
2009-09-08,24.784,25.594,24.714,24.935,5621498,0
2009-09-09,24.879,25.511,24.493,25.424,4015292,0
2009-09-10,25.424,25.69,25.038,25.585,3930574,0
2009-09-11,25.551,25.585,24.784,25.065,3872977,0
2009-09-14,24.86,25.458,24.484,25.424,4596934,0
2009-09-15,25.354,26.492,24.879,26.014,8212336,0
2009-09-16,26.151,26.946,25.936,26.876,7749290,0
2009-09-17,26.758,27.485,26.698,27.091,6878987,0
2009-09-18,27.225,27.466,26.698,27.243,4102595,0
2009-09-21,27.022,27.26,26.661,27.003,2710821,0
2009-09-22,27.217,28.039,27.081,27.542,3545097,0
2009-09-23,27.406,27.756,26.654,26.67,4238082,0
2009-09-24,26.732,26.986,26.073,26.185,4098878,0
2009-09-25,26.252,26.27,25.714,25.818,4867428,0
2009-09-28,25.99,26.373,25.885,26.151,7749074,0
2009-09-29,26.32,26.596,25.639,26.279,5640162,0
2009-09-30,26.297,26.39,25.502,26.1,4137894,0
2009-10-01,25.954,26.261,25.023,25.115,4757860,0
2009-10-02,24.851,25.075,24.519,24.739,5391697,0
2009-10-05,25.391,27.098,25.391,27.098,9555319,0
2009-10-06,27.338,27.586,27.064,27.424,6194054,0
2009-10-07,27.338,27.816,27.064,27.586,5053001,0
2009-10-08,27.697,28.825,27.61,28.688,7377072,0
2009-10-09,28.441,28.655,28.099,28.415,3813314,0
2009-10-12,28.389,29.217,28.389,28.724,4430234,0
2009-10-13,28.688,29.166,28.603,29.004,3875647,0
2009-10-14,29.26,29.875,29.26,29.732,4917528,0
2009-10-15,29.576,29.866,29.166,29.388,3938943,0
2009-10-16,29.561,29.681,28.724,29.415,5583140,0
2009-10-19,29.568,31.209,29.568,30.638,7784760,0
2009-10-20,30.774,30.782,29.995,30.09,4190481,0
2009-10-21,29.961,30.438,28.817,28.911,5444745,0
2009-10-22,29.022,29.645,29.022,29.354,7842847,0
2009-10-23,29.61,29.85,28.698,28.748,4285772,0
2009-10-26,28.884,29.593,28.396,28.577,5176027,0
2009-10-27,28.423,28.739,27.243,27.296,7950200,0
2009-10-28,27.133,27.432,26.1,26.202,5036788,0
2009-10-29,26.482,27.697,26.466,27.51,7569246,0
2009-10-30,27.371,28.106,26.654,27.16,8468244,0
2009-11-02,28.287,28.287,27.073,27.594,8185062,0
2009-11-03,27.225,28.022,26.766,27.919,7284349,0
2009-11-04,28.363,28.51,27.647,27.86,6133880,0
2009-11-05,28.396,29.022,27.697,28.987,7437708,0
2009-11-06,28.698,29.252,28.277,28.995,3668988,0
2009-11-09,29.234,30.414,29.234,30.048,6382509,0
2009-11-10,29.816,30.501,29.816,30.346,3813594,0
2009-11-11,30.303,30.67,29.449,29.791,6438866,0
2009-11-12,30.011,30.303,29.039,29.491,6520817,0
2009-11-13,28.321,29.123,27.697,29.047,14365650,0
2009-11-16,30.303,30.303,29.619,29.952,5615474,0
2009-11-17,29.833,29.995,28.987,29.755,7267386,0
2009-11-18,29.457,29.995,29.415,29.798,3424037,0
2009-11-19,29.473,29.473,28.731,29.252,3713912,0
2009-11-20,29.082,29.722,28.63,29.013,3830611,0
2009-11-23,29.473,29.535,28.679,29.047,4238429,0
2009-11-24,28.928,29.227,28.739,28.919,2635529,0
2009-11-25,29.031,29.833,28.893,29.764,3440696,0
2009-11-27,28.969,29.697,28.772,29.073,2233905,0
2009-11-30,29.133,29.133,28.058,28.585,5020613,0
2009-12-01,28.961,29.681,28.67,29.346,4623583,0
2009-12-02,29.297,30.125,29.208,29.671,4134491,0
2009-12-03,29.93,30.422,29.491,29.884,6065579,0
2009-12-04,30.519,31.174,29.773,30.116,4745206,0
2009-12-07,30.2,30.611,30.056,30.125,3098631,0
2009-12-08,29.791,30.447,29.449,29.978,3480021,0
2009-12-09,29.816,29.857,29.193,29.645,2498815,0
2009-12-10,29.722,30.43,29.713,30.346,2681683,0
2009-12-11,30.474,30.816,30.286,30.808,2175267,0
2009-12-14,30.987,31.474,30.519,31.474,2661318,0
2009-12-15,31.295,31.32,30.602,30.722,2864777,0
2009-12-16,30.893,31.371,30.755,30.816,2920480,0
2009-12-17,30.447,30.791,30.039,30.048,2964049,0
2009-12-18,30.226,30.492,29.535,30.492,3609259,0
2009-12-21,30.557,31.474,30.338,31.441,3057338,0
2009-12-22,31.398,31.635,31.235,31.345,1720866,0
2009-12-23,31.499,32.054,31.287,32.021,2027842,0
2009-12-24,32.089,32.311,31.807,31.934,820432,0
2009-12-28,31.988,32.552,31.894,32.303,1920054,0
2009-12-29,32.346,33.081,32.21,32.808,2479173,0
2009-12-30,32.534,32.919,32.43,32.617,2121109,0
2009-12-31,32.569,32.739,32.071,32.115,1532572,0
2010-01-04,32.585,32.603,32.089,32.406,3295808,0
2010-01-05,32.286,32.617,31.789,31.9,5863126,0
2010-01-06,31.894,32.191,31.78,31.988,4428198,0
2010-01-07,32.311,33.339,31.771,33.269,5434160,0
2010-01-08,33.123,33.216,32.175,32.294,4599556,0
2010-01-11,32.594,32.808,32.182,32.772,2412001,0
2010-01-12,32.364,32.507,31.405,31.458,4055167,0
2010-01-13,31.688,31.996,31.362,31.925,1736082,0
2010-01-14,31.996,32.037,31.295,31.389,2129867,0
2010-01-15,31.209,31.67,30.686,30.782,4517056,0
2010-01-19,30.782,31.088,30.593,30.935,2762984,0
2010-01-20,30.501,30.662,30.167,30.438,2641340,0
2010-01-21,30.611,30.911,29.593,29.681,3408111,0
2010-01-22,30.191,30.218,29.114,29.175,5032124,0
2010-01-25,29.432,29.576,29.073,29.33,2332627,0
2010-01-26,29.133,30.549,29.133,29.938,3498302,0
2010-01-27,29.911,30.209,29.337,29.697,3098306,0
2010-01-28,29.921,30.073,29.449,29.74,2957046,0
2010-01-29,29.857,30.474,29.5,29.518,2571550,0
2010-02-01,29.773,30.116,29.415,30.073,3611004,0
2010-02-02,30.098,31.244,29.985,31.125,3917147,0
2010-02-03,30.968,30.968,30.286,30.808,3491624,0
2010-02-04,31.27,31.354,29.961,30.004,7489500,0
2010-02-05,29.312,29.467,28.012,29.004,6447618,0
2010-02-08,29.287,29.783,28.799,29.057,5013500,0
2010-02-09,29.491,29.697,29.047,29.151,5254910,0
2010-02-10,29.082,29.346,28.559,28.724,3090947,0
2010-02-11,28.612,28.911,28.441,28.893,3751218,0
2010-02-12,28.483,29.354,28.449,29.227,3065044,0
2010-02-16,29.773,30.064,29.423,29.978,3259868,0
2010-02-17,30.209,30.422,29.911,30.011,1682051,0
2010-02-18,29.866,29.985,29.585,29.93,1878610,0
2010-02-19,30.125,30.968,30.056,30.51,5181531,0
2010-02-22,30.858,31.064,30.686,30.874,5166001,0
2010-02-23,30.107,31.097,30.021,30.928,7259736,0
2010-02-24,30.96,31.302,30.825,31.27,2666388,0
2010-02-25,30.755,31.619,30.549,31.516,3108597,0
2010-02-26,31.532,31.771,31.295,31.568,2155993,0
2010-03-01,31.499,32.303,31.362,32.124,2853050,0
2010-03-02,32.242,32.473,32.115,32.216,2373048,0
2010-03-03,32.191,32.626,31.962,32.311,3388897,0
2010-03-04,32.679,32.995,32.38,32.748,2886739,0
2010-03-05,33.037,33.508,32.782,33.339,2202712,0
2010-03-08,33.403,33.748,33.183,33.609,2418288,0
2010-03-09,33.394,33.815,33.242,33.447,2529009,0
2010-03-10,33.56,33.705,33.33,33.457,2268457,0
2010-03-11,33.25,33.515,33.002,33.278,2572588,0
2010-03-12,33.542,34.159,33.348,34.039,3525950,0
2010-03-15,33.892,34.184,33.627,34.184,2123876,0
2010-03-16,34.184,34.295,33.686,33.943,2103363,0
2010-03-17,33.994,34.132,33.617,34.106,2902434,0
2010-03-18,34.021,34.431,33.892,34.404,3874454,0
2010-03-19,34.497,35.097,34.276,34.542,4691923,0
2010-03-22,34.242,35.362,34.184,35.284,3290655,0
2010-03-23,35.284,35.536,34.85,35.431,2615626,0
2010-03-24,35.293,35.362,34.737,34.936,2003861,0
2010-03-25,35.208,35.849,35.047,35.2,2801011,0
2010-03-26,35.354,36.011,35.312,35.68,2681154,0
2010-03-29,35.911,36.062,35.413,35.729,2258329,0
2010-03-30,35.583,35.729,35.038,35.346,1829075,0
2010-03-31,35.157,35.346,34.782,34.909,1885716,0
2010-04-01,35.252,35.627,35.132,35.463,1427373,0
2010-04-05,35.5,36.642,35.32,36.542,2235339,0
2010-04-06,36.413,37.107,36.02,37.062,3220176,0
2010-04-07,37.07,37.07,35.792,35.978,4725648,0
2010-04-08,35.968,35.968,35.337,35.413,4090448,0
2010-04-09,35.68,36.413,35.413,36.364,2956756,0
2010-04-12,36.457,36.49,35.849,35.903,2377082,0
2010-04-13,35.808,36.149,35.552,35.746,2434621,0
2010-04-14,35.968,36.832,35.773,36.705,2480654,0
2010-04-15,36.516,37.269,36.338,37.14,3361419,0
2010-04-16,36.925,37.225,36.379,36.705,3830902,0
2010-04-19,36.43,36.74,35.064,36.054,4085755,0
2010-04-20,36.216,36.66,35.911,36.642,3323552,0
2010-04-21,36.516,37.49,36.388,37.361,4082674,0
2010-04-22,37.021,38.923,36.942,38.747,5610228,0
2010-04-23,38.939,39.49,38.7,39.43,3926763,0
2010-04-26,39.166,39.49,38.105,38.183,0,0
2010-04-27,37.986,38.02,36.481,36.617,4540431,0
2010-04-28,36.74,37.251,35.928,36.285,3620051,0
2010-04-29,36.577,36.997,36.457,36.669,3507856,0
2010-04-30,36.756,36.934,35.208,35.32,4934826,0
2010-05-03,35.519,37.601,35.398,37.286,5440570,0
2010-05-04,36.713,36.902,35.422,35.61,3273458,0
2010-05-05,35.141,36.568,34.816,35.482,3214082,0
2010-05-06,35.337,36.705,33.01,34.663,7759896,0
2010-05-07,34.345,35.92,33.927,34.233,8154355,0
2010-05-10,35.712,37.062,35.574,36.96,4559266,0
2010-05-11,36.74,37.174,35.884,35.959,5567774,0
2010-05-12,36.046,36.95,35.593,36.772,3896908,0
2010-05-13,36.723,36.849,35.073,35.284,5831918,0
2010-05-14,34.071,34.747,33.569,33.978,7040055,0
2010-05-17,33.919,34.132,32.689,33.542,7438371,0
2010-05-18,33.919,34.159,32.388,32.525,4216427,0
2010-05-19,32.046,33.365,32.046,32.824,6478116,0
2010-05-20,31.894,32.902,31.432,31.842,7867810,0
2010-05-21,31.013,33.055,31.013,32.575,5158768,0
2010-05-24,32.569,33.028,32.071,32.133,3324376,0
2010-05-25,31.115,32.791,30.935,32.757,3955973,0
2010-05-26,32.946,33.475,31.953,32.234,4367631,0
2010-05-27,32.986,34.124,32.936,34.115,3679431,0
2010-05-28,34.071,34.569,33.356,33.927,3563405,0
2010-06-01,33.447,34.208,33.278,33.542,4105222,0
2010-06-02,33.731,34.395,33.475,34.395,4183031,0
2010-06-03,33.552,33.585,32.544,32.919,7791072,0
2010-06-04,32.242,32.406,30.874,31.164,5738645,0
2010-06-07,31.26,32.133,30.536,30.611,3758928,0
2010-06-08,30.696,31.191,30.142,30.858,4678440,0
2010-06-09,31.219,31.925,30.816,31.038,3859436,0
2010-06-10,31.626,32.456,31.379,32.294,3907159,0
2010-06-11,31.78,32.689,31.679,32.346,3001999,0
2010-06-14,32.704,33.788,32.704,33.168,3427219,0
2010-06-15,33.66,34.441,33.429,34.441,4101605,0
2010-06-16,34.208,34.663,33.66,34.184,3829068,0
2010-06-17,34.08,34.19,33.115,33.438,2633168,0
2010-06-18,33.585,33.943,32.928,33.037,2921582,0
2010-06-21,33.508,33.767,31.97,32.242,3951012,0
2010-06-22,32.355,33.055,31.474,31.523,4638139,0
2010-06-23,31.508,31.817,30.765,31.484,3805594,0
2010-06-24,31.253,31.31,30.064,30.236,4028903,0
2010-06-25,30.286,30.566,29.783,30.372,4901969,0
2010-06-28,30.549,30.774,29.833,29.866,3227953,0
2010-06-29,29.26,29.544,27.602,27.783,7540853,0
2010-06-30,27.923,28.578,27.526,27.656,5727540,0
2010-07-01,27.551,28.219,26.895,28.039,5324119,0
2010-07-02,28.353,28.593,27.397,27.492,3723946,0
2010-07-06,27.936,28.63,26.946,27.321,4778068,0
2010-07-07,27.217,28.902,27.117,28.852,6132756,0
2010-07-08,30.422,30.422,27.807,28.791,10149249,0
2010-07-09,28.817,29.61,28.62,29.518,3790677,0
2010-07-12,29.346,29.491,28.754,29.185,2266269,0
2010-07-13,29.576,29.808,29.185,29.585,3149486,0
2010-07-14,29.337,29.483,28.772,29.362,2717324,0
2010-07-15,29.397,29.561,28.603,29.252,3207568,0
2010-07-16,29.09,29.175,27.51,27.558,3720213,0
2010-07-19,27.765,27.843,26.279,26.986,7480079,0
2010-07-20,26.406,28.193,26.406,28.156,5613317,0
2010-07-21,28.371,28.423,27.279,27.38,4193523,0
2010-07-22,27.824,28.807,27.824,28.655,4276369,0
2010-07-23,28.449,29.151,27.86,29.123,4496508,0
2010-07-26,29.123,29.833,28.67,29.825,2572925,0
2010-07-27,29.97,30.245,29.346,29.467,4197106,0
2010-07-28,29.379,29.662,28.577,28.724,2139263,0
2010-07-29,28.953,29.423,27.893,28.655,3572013,0
2010-07-30,28.193,29.133,27.936,29.057,3385906,0
2010-08-02,29.585,30.575,29.193,30.346,4418944,0
2010-08-03,30.261,30.27,28.953,29.064,4307499,0
2010-08-04,29.269,29.875,28.978,29.689,3393411,0
2010-08-05,29.004,29.346,28.201,29.16,4847140,0
2010-08-06,28.754,29.073,28.226,29.022,3303795,0
2010-08-09,29.304,30.157,29.269,30.021,4268048,0
2010-08-10,29.602,29.662,29.175,29.432,3229951,0
2010-08-11,28.764,29.297,28.483,28.688,3799783,0
2010-08-12,28.115,28.739,27.279,28.577,5738456,0
2010-08-13,26.919,27.602,26.364,26.534,10347668,0
2010-08-16,26.347,26.398,25.612,25.74,5949109,0
2010-08-17,25.998,26.885,25.781,26.482,4153406,0
2010-08-18,26.482,27.314,26.202,27.04,3929278,0
2010-08-19,26.689,26.919,26.337,26.654,4168397,0
2010-08-20,26.466,27.225,26.466,27.15,3408533,0
2010-08-23,27.2,27.551,26.618,26.689,2730456,0
2010-08-24,26.305,26.305,25.714,25.963,3982691,0
2010-08-25,25.662,26.732,25.551,26.596,3980286,0
2010-08-26,26.67,26.885,25.781,25.8,3260031,0
2010-08-27,25.894,25.99,25.294,25.877,5374636,0
2010-08-30,25.8,25.877,24.543,24.543,5875262,0
2010-08-31,24.546,25.402,24.435,24.839,4570203,0
2010-09-01,24.943,25.945,24.895,25.91,4463407,0
2010-09-02,27.167,28.132,26.816,27.994,8111779,0
2010-09-03,28.405,29.039,28.132,28.603,5384650,0
2010-09-07,28.331,28.483,27.774,27.877,5187703,0
2010-09-08,27.807,28.371,27.807,28.201,3395481,0
2010-09-09,28.754,28.911,28.099,28.175,2859867,0
2010-09-10,28.235,28.603,28.156,28.432,2782600,0
2010-09-13,28.86,29.619,28.662,29.312,4916007,0
2010-09-14,29.26,30.363,29.217,30.149,4012540,0
2010-09-15,29.938,30.866,29.875,30.834,5636786,0
2010-09-16,30.51,31.038,30.438,30.884,3483800,0
2010-09-17,31.071,31.235,30.67,30.843,4570045,0
2010-09-20,30.944,31.295,30.621,31.08,3764166,0
2010-09-21,31.174,31.174,30.519,30.696,3180059,0
2010-09-22,30.527,30.765,29.97,30.422,3916907,0
2010-09-23,30.09,30.611,29.866,30.157,2839799,0
2010-09-24,30.655,31.295,30.655,31.2,2721616,0
2010-09-27,31.047,32.071,30.851,31.541,5486024,0
2010-09-28,31.825,32.824,31.432,32.739,5733721,0
2010-09-29,32.552,32.739,32.021,32.133,4305985,0
2010-09-30,32.643,32.857,31.467,31.956,3930615,0
2010-10-01,32.141,32.329,31.449,31.714,3321422,0
2010-10-04,31.739,31.851,31.279,31.756,3074002,0
2010-10-05,32.115,32.371,31.532,32.278,3849997,0
2010-10-06,32.064,32.38,31.67,32.08,4256649,0
2010-10-07,32.397,32.884,31.605,32.884,6565936,0
2010-10-08,32.875,33.961,32.73,33.38,4260685,0
2010-10-11,33.365,34.177,33.062,33.42,4459473,0
2010-10-12,33.183,33.56,32.8,33.339,3187972,0
2010-10-13,33.627,33.723,32.739,32.838,3716037,0
2010-10-14,32.808,33.091,32.337,32.617,2605718,0
2010-10-15,33.01,33.168,32.406,33.159,3156273,0
2010-10-18,33.2,33.515,32.175,33.207,4839630,0
2010-10-19,32.679,32.824,31.595,31.909,4442190,0
2010-10-20,32.021,32.191,31.55,31.577,5442519,0
2010-10-21,31.707,32.037,30.696,30.851,6134794,0
2010-10-22,30.935,31.739,30.851,31.523,4728959,0
2010-10-25,31.9,32.832,31.67,32.071,4151092,0
2010-10-26,31.714,32.722,31.587,32.603,2910970,0
2010-10-27,32.242,32.748,31.747,32.696,4467517,0
2010-10-28,33.028,33.123,32.234,33.099,4446931,0
2010-10-29,33.176,33.176,32.716,33.081,3060763,0
2010-11-01,33.242,34.088,32.765,33.02,3490341,0
2010-11-02,33.479,34.001,33.177,33.701,2080429,0
2010-11-03,33.636,33.767,32.782,33.593,2812734,0
2010-11-04,34.132,35.865,34.012,35.831,5525711,0
2010-11-05,35.712,36.542,35.712,36.319,3030733,0
2010-11-08,36.149,36.627,35.72,36.551,2393796,0
2010-11-09,36.602,36.602,35.583,35.808,2496384,0
2010-11-10,35.755,36.422,35.439,36.225,2533937,0
2010-11-11,35.808,36.396,35.557,36.234,2101313,0
2010-11-12,36.038,36.207,35.029,35.38,3899489,0
2010-11-15,35.893,36.149,34.617,35.746,6195043,0
2010-11-16,34.696,35.447,34.115,34.654,6808899,0
2010-11-17,34.706,35.619,34.617,35.398,3089276,0
2010-11-18,35.822,36.294,35.619,35.792,2843207,0
2010-11-19,35.808,36.062,35.463,36.038,2494347,0
2010-11-22,35.764,36.723,35.72,36.481,2270876,0
2010-11-23,36.61,36.911,36.054,36.652,3370755,0
2010-11-24,37.293,37.56,36.78,37.523,3236631,0
2010-11-26,37.124,37.516,36.934,37.269,1644954,0
2010-11-29,36.925,37.148,35.874,36.388,3141128,0
2010-11-30,36.185,37.205,36.081,36.763,2910316,0
2010-12-01,37.286,37.286,36.602,37.116,3357940,0
2010-12-02,36.534,36.96,35.903,36.011,5164292,0
2010-12-03,35.755,35.928,35.328,35.737,3968527,0
2010-12-06,35.703,36.602,35.583,36.422,3047268,0
2010-12-07,36.705,36.902,36.116,36.182,2251321,0
2010-12-08,36.251,36.396,35.422,35.764,2905965,0
2010-12-09,36.02,36.191,35.831,35.959,1966095,0
2010-12-10,35.764,36.216,35.627,36.046,1423288,0
2010-12-13,36.345,36.345,35.346,35.6,3105571,0
2010-12-14,35.6,35.865,35.482,35.696,1946684,0
2010-12-15,35.593,35.943,35.371,35.583,1950098,0
2010-12-16,35.799,36.398,35.66,36.355,1887716,0
2010-12-17,35.808,36.49,35.737,36.158,2525437,0
2010-12-20,36.294,36.568,36.062,36.481,1818109,0
2010-12-21,36.652,36.902,36.388,36.902,1685808,0
2010-12-22,36.911,36.978,36.473,36.617,2257346,0
2010-12-23,36.524,36.823,36.319,36.568,1362347,0
2010-12-27,36.278,36.388,35.688,35.968,1416183,0
2010-12-28,36.011,36.319,35.672,36.02,1650108,0
2010-12-29,36.228,36.823,36.176,36.193,1160329,0
2010-12-30,36.143,36.583,36.143,36.461,1340697,0
2010-12-31,36.436,36.603,36.298,36.41,995007,0
2011-01-03,36.43,37.516,36.269,37.089,3026606,0
2011-01-04,37.013,37.14,36.294,36.379,2656493,0
2011-01-05,36.182,36.78,36.062,36.627,2619977,0
2011-01-06,36.338,37.336,35.996,36.697,3982861,0
2011-01-07,37.062,37.269,35.696,36.191,3617216,0
2011-01-10,35.849,36.158,35.328,36.02,2997944,0
2011-01-11,36.259,36.278,35.371,35.566,2673773,0
2011-01-12,35.84,35.884,35.536,35.68,2031711,0
2011-01-13,35.463,35.831,35.413,35.574,1849201,0
2011-01-14,35.527,36.054,35.371,35.968,2295951,0
2011-01-18,35.995,36.475,35.919,36.243,1735997,0
2011-01-19,36.183,36.389,35.084,35.144,3274863,0
2011-01-20,34.824,35.703,34.824,35.245,2856384,0
2011-01-21,35.637,35.884,35.293,35.354,2239516,0
2011-01-24,35.404,36.072,35.312,36.046,1596771,0
2011-01-25,35.987,36.2,35.252,35.519,3150222,0
2011-01-26,35.672,35.703,35.123,35.491,1913199,0
2011-01-27,35.566,36.062,35.447,35.856,2722737,0
2011-01-28,35.782,35.874,34.729,34.961,3686577,0
2011-01-31,35.45,35.671,35.085,35.373,2567537,0
2011-02-01,35.527,35.672,34.985,34.985,3402298,0
2011-02-02,34.928,34.976,34.208,34.259,5490462,0
2011-02-03,35.669,36.595,35.444,36.124,6835694,0
2011-02-04,35.943,37.781,35.893,37.354,3821819,0
2011-02-07,37.43,38.37,37.361,38.105,2627728,0
2011-02-08,38.037,38.456,37.908,38.388,2483602,0
2011-02-09,38.292,38.996,38.235,38.423,2952689,0
2011-02-10,38.321,39.198,38.219,39.147,1972359,0
2011-02-11,38.907,39.687,38.787,39.644,1667791,0
2011-02-14,39.473,39.576,38.933,39.071,2377198,0
2011-02-15,38.815,39.456,38.806,39.199,1829465,0
2011-02-16,39.585,40.342,39.585,40.118,2776026,0
2011-02-17,40.027,40.551,39.413,39.722,4058496,0
2011-02-18,39.183,40.823,39.103,40.298,5449443,0
2011-02-22,39.765,40.262,38.93,39.215,3056497,0
2011-02-23,39.292,39.569,37.935,38.304,3932993,0
2011-02-24,38.219,38.93,37.892,38.656,3188582,0
2011-02-25,38.957,39.412,38.625,39.078,3960799,0
2011-02-28,38.482,38.994,38.101,38.679,3511722,0
2011-03-01,38.778,38.976,37.53,37.79,3445377,0
2011-03-02,37.858,38.133,37.324,37.978,3521698,0
2011-03-03,38.827,38.898,38.014,38.331,4722409,0
2011-03-04,38.356,38.494,37.454,37.867,2869055,0
2011-03-07,38.125,38.14,37.121,37.162,2546162,0
2011-03-08,37.145,37.8,36.638,37.6,2108992,0
2011-03-09,37.539,38.408,37.112,38.057,2684901,0
2011-03-10,37.36,38.383,37.36,38.116,2578768,0
2011-03-11,38.125,38.485,37.808,38.193,3027766,0
2011-03-14,37.781,38.211,36.734,36.93,3975448,0
2011-03-15,36.115,37.103,35.901,36.817,2961091,0
2011-03-16,36.734,36.871,35.452,35.651,5512827,0
2011-03-17,36.426,36.869,35.771,35.814,3979253,0
2011-03-18,36.458,36.458,35.187,35.506,5235076,0
2011-03-21,35.949,36.492,35.942,36.234,1151871,0
2011-03-22,37.266,37.266,36.595,36.629,3192436,0
2011-03-23,36.44,36.483,36.028,36.303,4624780,0
2011-03-24,36.51,37.558,36.141,37.472,6181014,0
2011-03-25,37.539,38.176,37.386,37.454,2915966,0
2011-03-28,37.584,37.978,36.863,36.897,2946570,0
2011-03-29,36.93,37.85,36.905,37.8,2321134,0
2011-03-30,37.926,38.638,37.808,38.572,2420508,0
2011-03-31,38.46,38.66,37.78,38.556,2960932,0
2011-04-01,38.656,39.191,38.58,38.751,2524971,0
2011-04-04,38.864,39.078,38.494,38.803,1864059,0
2011-04-05,38.616,39.602,38.477,39.224,1927901,0
2011-04-06,39.412,39.687,38.882,39.43,3306406,0
2011-04-07,39.514,40.614,39.498,40.038,4351391,0
2011-04-08,40.142,40.565,39.448,39.705,2942546,0
2011-04-11,39.533,40.048,39.412,39.483,1900733,0
2011-04-12,39.233,40.08,39.174,39.38,2373182,0
2011-04-13,39.758,39.948,38.913,39.473,2243537,0
2011-04-14,39.224,39.644,39.018,39.576,1800635,0
2011-04-15,39.723,39.902,39.473,39.67,1806491,0
2011-04-18,39.103,39.248,38.433,38.985,2439269,0
2011-04-19,39.112,39.473,38.949,39.338,2267139,0
2011-04-20,39.987,40.565,39.859,40.384,2329126,0
2011-04-21,40.548,40.66,40.342,40.642,3016297,0
2011-04-25,40.642,40.889,40.333,40.788,2188543,0
2011-04-26,40.926,41.836,40.872,41.696,2945318,0
2011-04-27,41.647,41.724,40.864,41.354,3117666,0
2011-04-28,41.2,41.285,40.788,41.175,1873367,0
2011-04-29,41.236,41.383,40.826,40.851,1745740,0
2011-05-02,41.019,41.345,40.614,41.01,2872375,0
2011-05-03,40.986,41.651,40.943,41.322,3216857,0
2011-05-04,41.544,41.769,41.003,41.235,3515656,0
2011-05-05,39.862,41.375,39.801,40.805,4796213,0
2011-05-06,41.238,41.466,40.424,40.708,2069949,0
2011-05-09,40.856,40.889,40.392,40.642,1582697,0
2011-05-10,41.122,41.595,40.993,41.456,3036383,0
2011-05-11,41.866,42.461,41.193,41.832,4262810,0
2011-05-12,41.639,42.393,41.32,42.24,5519526,0
2011-05-13,41.891,42.306,40.675,40.917,5441489,0
2011-05-16,40.815,41.087,39.679,39.715,2990937,0
2011-05-17,39.516,39.976,39.24,39.395,3200105,0
2011-05-18,39.44,40.001,39.395,39.673,3212365,0
2011-05-19,39.95,39.95,39.155,39.906,2789009,0
2011-05-20,39.681,39.726,38.622,39.174,2660932,0
2011-05-23,38.604,39.449,38.604,39.191,2108208,0
2011-05-24,39.312,39.587,39.077,39.085,1492387,0
2011-05-25,38.662,39.432,38.542,39.174,2195961,0
2011-05-26,39.121,40.089,39.077,39.871,2952407,0
2011-05-27,39.934,40.556,39.889,40.062,2306668,0
2011-05-31,40.361,40.648,39.874,40.431,3049446,0
2011-06-01,40.192,40.415,38.871,38.912,3203518,0
2011-06-02,39.224,39.492,38.129,38.397,4096160,0
2011-06-03,37.792,38.473,37.317,37.585,3418065,0
2011-06-06,37.515,37.834,37.008,37.03,3525961,0
2011-06-07,37.274,37.559,36.739,36.763,4211402,0
2011-06-08,36.608,36.797,36.263,36.426,4983965,0
2011-06-09,36.583,37.214,36.583,36.814,4683761,0
2011-06-10,36.625,36.772,36.159,36.375,4290076,0
2011-06-13,36.496,36.971,36.333,36.739,2662905,0
2011-06-14,37.246,38.379,37.246,38.161,3248414,0
2011-06-15,37.703,38.033,37.403,37.567,2426764,0
2011-06-16,37.523,38.017,37.117,37.454,2242282,0
2011-06-17,37.773,38.369,37.703,37.783,2088749,0
2011-06-20,37.593,38.81,37.446,38.793,2407333,0
2011-06-21,38.984,39.836,38.871,39.801,3111380,0
2011-06-22,39.596,40.053,39.094,39.121,2210247,0
2011-06-23,38.776,39.69,38.688,39.613,3292372,0
2011-06-24,39.526,39.681,38.697,38.768,2313785,0
2011-06-27,38.654,39.38,38.482,39.275,2758666,0
2011-06-28,39.432,39.984,39.284,39.944,2187213,0
2011-06-29,40.192,40.503,39.663,39.768,2910790,0
2011-06-30,40.037,40.581,39.937,40.528,3480932,0
2011-07-01,40.511,41.709,40.322,41.651,2614714,0
2011-07-05,41.512,42.072,41.383,41.806,2600018,0
2011-07-06,41.584,41.879,41.524,41.854,2353643,0
2011-07-07,42.574,43.955,42.506,43.653,5231179,0
2011-07-08,43.039,43.394,42.746,43.385,2517906,0
2011-07-11,42.738,43.213,42.609,42.962,2620652,0
2011-07-12,42.723,43.341,42.564,42.609,2634441,0
2011-07-13,43.014,43.55,42.771,42.833,2129483,0
2011-07-14,43.076,43.601,42.6,43.111,3992801,0
2011-07-15,43.403,43.568,42.738,43.55,2227242,0
2011-07-18,43.248,43.517,42.912,43.144,1884108,0
2011-07-19,43.527,44.779,43.407,44.716,3303767,0
2011-07-20,44.795,44.887,43.896,44.19,1256067,0
2011-07-21,44.474,45.026,44.316,44.38,1846490,0
2011-07-22,44.506,44.759,44.214,44.466,1897866,0
2011-07-25,43.919,44.371,43.844,44.067,1761280,0
2011-07-26,43.989,44.292,43.588,43.943,2213818,0
2011-07-27,43.68,43.748,42.451,42.506,2338816,0
2011-07-28,42.714,43.86,42.714,43.328,3862763,0
2011-07-29,42.743,44.01,42.5,43.312,2812229,0
2011-08-01,43.936,43.936,42.411,43.135,3124096,0
2011-08-02,42.617,42.79,40.586,40.62,6278968,0
2011-08-03,40.659,41.287,39.811,41.228,5335435,0
2011-08-04,40.047,40.648,37.227,37.253,8900032,0
2011-08-05,37.999,38.379,36.521,38.259,8302127,0
2011-08-08,36.695,37.332,33.828,34.406,6495534,0
2011-08-09,35.313,35.959,32.896,35.92,7280354,0
2011-08-10,34.778,36.228,34.475,34.658,5847733,0
2011-08-11,35.028,37.324,34.788,36.548,4285334,0
2011-08-12,39.441,39.719,37.921,38.236,6723480,0
2011-08-15,38.577,38.713,37.436,38.569,5381899,0
2011-08-16,38.29,38.29,36.608,37.083,5156817,0
2011-08-17,37.498,37.703,35.056,35.762,6450369,0
2011-08-18,34.5,34.597,32.697,33.067,6546500,0
2011-08-19,32.595,33.453,32.185,32.335,4661023,0
2011-08-22,32.991,33.241,32.299,32.617,2810087,0
2011-08-23,32.75,34.491,32.205,34.485,4689213,0
2011-08-24,34.242,35.523,34.044,35.485,3477176,0
2011-08-25,35.596,36.298,34.355,34.5,6775129,0
2011-08-26,34.158,36.802,34.158,36.344,7847179,0
2011-08-29,36.977,38.651,36.726,38.591,6769973,0
2011-08-30,38.427,39.665,38.338,39.371,5443602,0
2011-08-31,39.735,40.311,38.775,39.253,4009597,0
2011-09-01,39.275,39.883,38.444,38.799,4904138,0
2011-09-02,37.964,38.235,37.325,37.544,2245326,0
2011-09-06,36.362,38.053,36.119,38.011,3466583,0
2011-09-07,38.765,40.066,38.703,39.866,3906519,0
2011-09-08,39.405,40.264,38.895,39.174,3589455,0
2011-09-09,38.565,39.248,37.749,38.227,3676554,0
2011-09-12,37.585,39.537,37.358,39.518,3681950,0
2011-09-13,39.615,40.214,39.128,39.625,3743703,0
2011-09-14,38.936,40.491,38.33,39.849,4423362,0
2011-09-15,40.431,40.935,39.656,40.804,4183324,0
2011-09-16,40.986,41.705,40.787,41.558,3721006,0
2011-09-19,40.881,41.932,40.491,41.638,2213153,0
2011-09-20,41.803,42.46,41.151,41.212,2537969,0
2011-09-21,41.298,41.566,40.005,40.076,2323493,0
2011-09-22,38.401,39.822,37.861,38.887,4236231,0
2011-09-23,38.538,39.656,38.374,39.501,2771952,0
2011-09-26,39.701,41.819,39.111,41.793,3455984,0
2011-09-27,42.599,42.738,40.864,41.089,3214605,0
2011-09-28,41.255,41.914,40.691,40.742,2520436,0
2011-09-29,41.505,41.696,39.424,40.482,3648201,0
2011-09-30,39.951,40.663,39.46,39.644,2540591,0
2011-10-03,39.266,41.349,39.224,39.371,4887838,0
2011-10-04,38.72,42.141,38.72,42.036,5955624,0
2011-10-05,41.985,42.046,40.388,41.846,6359543,0
2011-10-06,42.366,42.505,40.994,41.654,6257677,0
2011-10-07,41.896,43.163,41.723,42.252,5118494,0
2011-10-10,43.007,44.093,42.34,43.972,2499687,0
2011-10-11,43.537,43.667,42.132,42.747,5219834,0
2011-10-12,43.451,44.672,42.947,43.545,3806318,0
2011-10-13,43.632,44.189,42.79,42.931,2747224,0
2011-10-14,43.797,44.258,42.938,43.998,3018449,0
2011-10-17,43.71,44.507,43.304,43.417,2277309,0
2011-10-18,43.417,45.655,42.573,45.098,3759906,0
2011-10-19,44.995,45.213,44.325,44.533,2080773,0
2011-10-20,44.38,44.542,43.286,43.893,3537478,0
2011-10-21,44.588,44.788,44.033,44.77,3249582,0
2011-10-24,44.889,46.298,44.633,45.793,3478727,0
2011-10-25,45.344,45.344,43.17,43.936,3251401,0
2011-10-26,44.753,44.889,43.05,43.788,3222816,0
2011-10-27,45.067,46.073,43.972,45.246,3734685,0
2011-10-28,45.039,45.419,43.972,44.407,2718590,0
2011-10-31,44.544,44.544,43.333,43.985,2955116,0
2011-11-01,42.595,44.044,42.413,43.607,3273104,0
2011-11-02,44.325,44.466,43.522,43.885,3572862,0
2011-11-03,42.805,44.376,41.986,44.312,5657295,0
2011-11-04,43.398,44.262,43.321,43.729,2743151,0
2011-11-07,43.597,44.153,42.998,43.934,2272088,0
2011-11-08,44.222,44.907,43.279,44.432,2664399,0
2011-11-09,43.362,44.069,42.299,42.463,3463946,0
2011-11-10,43.268,43.441,42.404,43.057,3577362,0
2011-11-11,41.557,42.979,41.347,42.936,5383936,0
2011-11-14,42.843,43.155,42.436,42.599,3000847,0
2011-11-15,42.487,43.088,42.123,42.781,2350926,0
2011-11-16,42.391,42.817,41.714,41.769,2393975,0
2011-11-17,41.714,41.905,40.412,40.796,4214902,0
2011-11-18,41.052,41.052,40.345,40.773,3442983,0
2011-11-21,40.1,40.528,39.569,40.189,2855439,0
2011-11-22,40.153,40.405,39.411,39.681,3019293,0
2011-11-23,39.22,39.553,38.758,38.825,1933115,0
2011-11-25,38.592,39.115,38.374,38.434,926727,0
2011-11-28,39.515,40.172,39.15,39.42,2800601,0
2011-11-29,38.996,39.515,38.634,38.957,3988088,0
2011-11-30,40.184,40.298,39.126,39.494,5560228,0
2011-12-01,39.822,41.419,39.473,41.085,4194005,0
2011-12-02,41.602,42.011,41.113,41.147,2823582,0
2011-12-05,41.784,42.769,41.557,41.986,3312170,0
2011-12-06,41.933,42.047,41.208,41.313,1848002,0
2011-12-07,41.062,41.411,40.782,41.104,1802670,0
2011-12-08,40.808,42.326,40.717,41.365,3574523,0
2011-12-09,41.437,42.158,41.428,42.047,2421136,0
2011-12-12,41.793,42.413,41.444,42.238,2822022,0
2011-12-13,42.5,42.657,40.773,40.982,3109891,0
2011-12-14,40.912,41.566,40.818,41.121,2347418,0
2011-12-15,41.437,41.732,41.183,41.244,2146965,0
2011-12-16,41.566,42.247,40.939,41.026,2700138,0
2011-12-19,41.183,41.705,40.764,40.912,2151236,0
2011-12-20,41.401,42.787,41.401,42.63,2635018,0
2011-12-21,42.595,43.321,42.194,43.206,2121268,0
2011-12-22,43.223,43.616,42.787,42.883,1471742,0
2011-12-23,42.901,43.503,42.839,43.467,972757,0
2011-12-27,43.354,43.853,43.039,43.678,1054091,0
2011-12-28,43.467,43.844,42.936,43.537,2547105,0
2011-12-29,43.537,44.148,42.988,43.643,1627377,0
2011-12-30,43.603,43.796,43.346,43.364,988593,0
2012-01-03,44.06,44.201,43.354,43.37,3422424,0
2012-01-04,43.25,43.955,43.17,43.687,2628430,0
2012-01-05,43.476,44.347,42.891,44.148,2988516,0
2012-01-06,43.014,43.79,42.805,43.389,2196602,0
2012-01-09,43.425,43.572,42.91,43.321,1984572,0
2012-01-10,43.528,43.537,42.63,43.057,2499557,0
2012-01-11,43.03,43.231,42.463,42.729,3024764,0
2012-01-12,42.839,43.005,42.238,42.682,2205764,0
2012-01-13,42.473,42.988,42.158,42.29,1961360,0
2012-01-17,42.696,43.195,42.548,42.734,1940300,0
2012-01-18,42.682,43.451,42.586,43.303,2331172,0
2012-01-19,43.451,44.167,43.057,43.936,2900180,0
2012-01-20,43.896,44.112,43.467,43.633,1870345,0
2012-01-23,43.555,44.27,43.039,43.076,2058362,0
2012-01-24,42.866,43.528,42.743,43.285,2066574,0
2012-01-25,43.303,43.354,42.194,42.519,3258726,0
2012-01-26,42.665,43.076,41.977,42.272,2269876,0
2012-01-27,42.135,42.526,41.996,42.351,1658289,0
2012-01-30,42.038,43.278,41.872,43.206,3141403,0
2012-01-31,43.353,43.643,42.81,43.073,2348968,0
2012-02-01,43.285,43.616,42.979,43.197,2504428,0
2012-02-02,43.459,43.625,42.454,42.839,2451121,0
2012-02-03,43.197,44.044,43.161,43.853,2420868,0
2012-02-06,43.572,43.72,43.303,43.434,2230318,0
2012-02-07,43.293,44.581,43.118,44.142,2685539,0
2012-02-08,44.24,44.693,44.038,44.494,2597138,0
2012-02-09,44.501,44.72,44.054,44.619,2157711,0
2012-02-10,44.23,44.544,44.054,44.301,1128505,0
2012-02-13,44.42,44.576,44.001,44.105,2110704,0
2012-02-14,44.087,44.49,43.879,44.201,1929733,0
2012-02-15,44.308,44.923,44.133,44.486,3001036,0
2012-02-16,44.49,45.64,44.428,45.517,4762045,0
2012-02-17,44.817,45.746,44.266,44.609,6218271,0
2012-02-21,44.808,46.553,44.808,46.055,4532592,0
2012-02-22,45.614,46.291,45.518,45.914,2691358,0
2012-02-23,45.582,46.834,45.404,46.449,2601031,0
2012-02-24,46.405,46.669,46.159,46.377,2606744,0
2012-02-27,45.886,47.132,45.764,47.009,2987398,0
2012-02-28,46.895,47.305,46.79,47.15,2309830,0
2012-02-29,47.208,47.94,46.996,47.005,3325185,0
2012-03-01,47.054,47.212,46.192,47.14,2914495,0
2012-03-02,47.343,47.421,46.764,46.949,1570362,0
2012-03-05,46.867,47.123,46.624,46.905,1476940,0
2012-03-06,46.545,46.633,45.853,45.95,1808914,0
2012-03-07,46.082,46.771,45.991,46.641,1428210,0
2012-03-08,46.905,47.273,46.719,47.063,1290205,0
2012-03-09,47.15,47.562,47.019,47.412,1286322,0
2012-03-12,47.315,47.615,46.949,47.054,1200803,0
2012-03-13,47.229,48.177,46.605,48.133,2585329,0
2012-03-14,47.992,48.201,47.683,47.939,1386064,0
2012-03-15,47.848,48.325,47.543,48.263,1839628,0
2012-03-16,48.315,48.536,47.755,48.114,2079570,0
2012-03-19,48.001,48.052,47.333,47.666,1098753,0
2012-03-20,47.535,48.114,47.343,47.992,1359223,0
2012-03-21,48.133,48.612,47.992,48.438,1307719,0
2012-03-22,48.068,48.596,47.948,48.211,1446950,0
2012-03-23,48.114,48.133,47.194,47.816,1023446,0
2012-03-26,48.211,48.638,47.903,48.473,996284,0
2012-03-27,48.464,48.806,48.289,48.571,1073756,0
2012-03-28,48.603,48.612,47.482,47.965,1191105,0
2012-03-29,48.526,48.684,47.71,48.456,2209022,0
2012-03-30,48.593,49.121,48.292,48.847,2158455,0
2012-04-02,48.658,49.375,48.638,49.199,1421723,0
2012-04-03,49.182,49.533,48.49,48.552,2130954,0
2012-04-04,48.227,48.752,47.957,48.703,2048747,0
2012-04-05,48.762,49.753,48.456,49.218,1500997,0
2012-04-09,48.903,48.964,48.201,48.964,7268568,0
2012-04-10,48.712,48.851,46.641,46.867,2434346,0
2012-04-11,47.447,48.009,47.305,47.894,2012969,0
2012-04-12,47.922,48.438,47.246,48.299,1706756,0
2012-04-13,48.06,48.59,47.894,48.211,1462666,0
2012-04-16,49.097,49.097,48.123,48.675,2100849,0
2012-04-17,48.885,49.307,48.671,49.059,1642481,0
2012-04-18,48.833,49.15,48.526,48.878,1268198,0
2012-04-19,48.964,49.324,48.282,48.712,1371207,0
2012-04-20,48.851,48.86,48.133,48.315,1795224,0
2012-04-23,48.06,48.141,47.221,47.885,1362567,0
2012-04-24,48.027,48.068,46.982,47.281,1718980,0
2012-04-25,47.666,48.43,47.65,48.377,1590874,0
2012-04-26,48.387,48.973,48.027,48.73,1386817,0
2012-04-27,48.99,49.518,48.658,49.141,1351875,0
2012-04-30,49.121,49.314,48.68,48.97,1732700,0
2012-05-01,49.059,49.525,48.741,48.97,1574236,0
2012-05-02,48.825,50.202,48.825,50.147,2790558,0
2012-05-03,50.381,50.627,49.587,49.852,2402569,0
2012-05-04,49.815,49.954,48.98,49.009,1681599,0
2012-05-07,48.841,49.324,48.351,48.421,1680662,0
2012-05-08,48.168,48.168,46.265,47.352,3141990,0
2012-05-09,46.663,47.7,46.326,47.27,2485627,0
2012-05-10,47.71,47.71,46.59,46.934,3768330,0
2012-05-11,45.022,45.86,44.407,44.676,7479619,0
2012-05-14,44.335,44.977,43.958,44.012,2838552,0
2012-05-15,44.038,45.08,43.905,44.381,2671608,0
2012-05-16,44.518,44.72,43.827,43.881,3432862,0
2012-05-17,43.792,44.133,42.554,42.554,2975146,0
2012-05-18,42.782,43.428,42.386,42.862,2918214,0
2012-05-21,42.782,43.603,42.203,43.461,2394511,0
2012-05-22,43.532,44.388,43.214,43.532,2424138,0
2012-05-23,43.251,44.176,43.17,44.044,2092033,0
2012-05-24,43.887,44.518,43.761,44.229,1427976,0
2012-05-25,44.291,44.768,44.139,44.486,1811739,0
2012-05-29,44.75,45.164,44.544,45.022,2317148,0
2012-05-30,44.75,44.819,44.219,44.315,1824744,0
2012-05-31,43.364,43.629,41.639,41.752,7778532,0
2012-06-01,41.533,42.237,40.861,41.252,5032585,0
2012-06-04,41.735,41.867,40.905,41.841,3038002,0
2012-06-05,41.504,41.689,40.783,41.476,3253736,0
2012-06-06,41.672,42.423,41.437,42.148,2196745,0
2012-06-07,42.553,42.685,41.762,42.008,2578781,0
2012-06-08,42.439,43.047,42.219,42.985,2179770,0
2012-06-11,43.322,43.391,42.034,42.044,2117527,0
2012-06-12,42.228,43.11,42.157,43.075,2112332,0
2012-06-13,42.889,42.889,41.584,41.762,2078964,0
2012-06-14,41.9,42.724,41.85,42.455,1909252,0
2012-06-15,42.685,43.382,42.502,43.322,2016158,0
2012-06-18,43.047,43.364,42.705,43.214,1873982,0
2012-06-19,43.461,45.269,43.372,44.978,3080154,0
2012-06-20,45.004,45.083,44.388,44.829,1921454,0
2012-06-21,44.888,45.041,42.898,42.958,3205673,0
2012-06-22,43.187,43.279,42.377,43.12,2433078,0
2012-06-25,42.642,42.907,41.876,42.253,1949424,0
2012-06-26,42.352,43.207,42.034,42.855,1698116,0
2012-06-27,42.008,42.352,41.46,42.219,3082682,0
2012-06-28,41.867,42.916,41.752,42.529,4052495,0
2012-06-29,43.085,43.796,42.652,43.796,3760404,0
2012-07-02,44.01,44.544,43.629,44.494,2189513,0
2012-07-03,44.407,45.004,43.769,44.564,1794252,0
2012-07-05,45.041,46.063,44.741,45.419,4175750,0
2012-07-06,44.864,45.806,44.794,45.736,1932642,0
2012-07-09,45.605,45.966,45.312,45.559,1691943,0
2012-07-10,45.719,46.036,45.367,45.596,2325660,0
2012-07-11,45.683,45.788,44.159,44.676,2882318,0
2012-07-12,44.361,44.668,43.541,44.361,2337948,0
2012-07-13,44.518,45.93,44.468,45.736,2222886,0
2012-07-16,45.532,45.884,45.192,45.639,2382564,0
2012-07-17,45.877,46.493,45.34,46.256,1605152,0
2012-07-18,46.046,46.934,45.949,46.627,1308965,0
2012-07-19,46.73,47.129,46.415,46.962,1625497,0
2012-07-20,46.663,46.749,46.152,46.22,1832578,0
2012-07-23,45.436,46.105,44.864,45.93,1440313,0
2012-07-24,46.152,46.36,45.259,45.621,1488633,0
2012-07-25,45.762,46.581,45.639,46.229,1360752,0
2012-07-26,46.872,47.312,46.009,47.014,1740285,0
2012-07-27,46.917,48.238,46.917,47.948,2560320,0
2012-07-30,47.913,48.891,47.285,48.079,3260314,0
2012-07-31,47.129,48.292,46.996,47.718,2641819,0
2012-08-01,47.985,47.985,45.392,46.784,8773096,0
2012-08-02,46.415,47.976,46.326,46.986,3770017,0
2012-08-03,46.89,48.23,46.847,47.904,3250586,0
2012-08-06,48.098,48.467,47.849,47.993,2821385,0
2012-08-07,48.238,49.14,47.718,48.671,2803030,0
2012-08-08,48.593,48.978,48.221,48.875,2371139,0
2012-08-09,48.662,49.216,47.615,48.548,3272108,0
2012-08-10,49.076,49.931,48.875,49.475,3851557,0
2012-08-13,49.475,49.501,48.726,49.375,1889672,0
2012-08-14,49.623,49.825,49.323,49.745,2076526,0
2012-08-15,49.676,50.064,49.623,49.808,1211242,0
2012-08-16,49.72,50.038,49.519,49.852,1322388,0
2012-08-17,49.993,50.594,49.898,50.471,1521111,0
2012-08-20,50.347,50.443,49.686,49.871,1612961,0
2012-08-21,50.115,50.328,49.736,49.907,1094112,0
2012-08-22,49.909,51.077,49.909,50.872,2526066,0
2012-08-23,50.68,50.77,50.197,50.301,1262103,0
2012-08-24,50.301,51.28,50.197,51.078,1540355,0
2012-08-27,51.253,51.449,50.356,50.839,1762108,0
2012-08-28,50.777,51.483,50.603,50.627,2825138,0
2012-08-29,50.725,51.167,50.461,51.149,2413525,0
2012-08-30,51.546,51.749,50.91,50.943,2455834,0
2012-08-31,51.167,51.36,50.722,51.21,1320492,0
2012-09-04,51.236,51.36,50.526,51.067,1420092,0
2012-09-05,51.058,51.167,50.324,50.535,1229360,0
2012-09-06,50.847,51.458,50.847,51.325,1756006,0
2012-09-07,51.325,51.379,50.697,50.925,1762358,0
2012-09-10,50.829,51.624,50.706,51.236,1323730,0
2012-09-11,51.033,51.272,50.768,51.158,1436748,0
2012-09-12,51.175,51.749,50.982,51.317,1751155,0
2012-09-13,51.227,51.352,50.324,51.058,2044474,0
2012-09-14,51.033,51.492,50.81,50.972,1648564,0
2012-09-17,51.139,51.379,50.582,50.882,2103505,0
2012-09-18,50.776,50.776,49.447,49.883,2575535,0
2012-09-19,50.086,50.668,49.855,50.352,1355139,0
2012-09-20,50.068,50.255,49.624,50.086,1422106,0
2012-09-21,50.535,50.91,49.598,49.634,2496805,0
2012-09-24,49.148,49.34,48.837,48.855,1644359,0
2012-09-25,49.058,49.552,48.582,48.614,1988652,0
2012-09-26,48.537,48.829,47.979,48.614,1963701,0
2012-09-27,48.706,48.986,48.403,48.755,1799560,0
2012-09-28,48.59,49.129,48.27,48.865,1912109,0
2012-10-01,48.977,49.757,48.977,49.357,1819506,0
2012-10-02,49.447,49.766,48.933,49.264,1946772,0
2012-10-03,49.29,50.032,49.282,49.485,1858937,0
2012-10-04,49.535,50.892,49.273,49.634,3371643,0
2012-10-05,49.836,50.429,49.598,49.748,1968882,0
2012-10-08,49.688,50.245,49.598,49.996,931337,0
2012-10-09,49.892,50.146,49.503,49.688,2153441,0
2012-10-10,49.579,49.67,48.916,48.943,1327832,0
2012-10-11,49.394,49.679,48.952,48.996,1747082,0
2012-10-12,48.996,49.314,48.49,48.64,1367740,0
2012-10-15,48.706,49.494,48.473,49.324,1363486,0
2012-10-16,49.457,50.315,49.386,50.146,1859473,0
2012-10-17,50.236,51.546,49.874,51.058,3386287,0
2012-10-18,51.023,51.167,50.288,50.617,1829410,0
2012-10-19,50.544,50.591,49.697,49.967,1514285,0
2012-10-22,49.792,49.874,49.103,49.56,1589828,0
2012-10-23,48.96,49.34,48.447,49.121,1341354,0
2012-10-24,49.331,49.376,48.43,48.668,1528985,0
2012-10-25,49.095,49.324,48.023,48.79,1991721,0
2012-10-26,48.739,49.494,48.225,49.386,1986080,0
2012-10-31,49.738,50.526,49.421,50.27,2351354,0
2012-11-01,50.591,51.058,50.307,50.642,2269296,0
2012-11-02,50.925,51.158,50.015,50.015,1745321,0
2012-11-05,50.078,51.077,49.925,51.023,1232707,0
2012-11-06,51.033,51.715,50.785,51.537,1912842,0
2012-11-07,50.952,51.343,50.429,50.697,2238967,0
2012-11-08,50.582,50.582,49.006,49.058,2453570,0
2012-11-09,48.517,49.324,48.376,48.517,2751594,0
2012-11-12,48.597,48.747,47.785,48.43,1621147,0
2012-11-13,48.191,49.235,48.039,48.604,1597502,0
2012-11-14,48.747,49.172,47.836,47.916,1625428,0
2012-11-15,47.925,48.225,47.534,47.979,1891037,0
2012-11-16,48.146,48.687,47.667,48.59,1932529,0
2012-11-19,49.121,50.111,48.969,50.006,1546582,0
2012-11-20,50.042,50.103,48.747,49.366,2894969,0
2012-11-21,49.189,49.811,48.8,49.235,1473032,0
2012-11-23,49.348,50.192,49.331,50.078,1008980,0
2012-11-26,49.883,49.944,47.208,48.032,4420861,0
2012-11-27,47.907,48.563,47.182,47.96,2972333,0
2012-11-28,48.235,49.348,48.093,49.127,3154904,0
2012-11-29,48.397,49.186,47.996,48.388,3527336,0
2012-11-30,48.306,48.466,47.925,48.139,2468743,0
2012-12-03,48.13,48.36,47.375,47.81,2384748,0
2012-12-04,47.737,47.878,47.027,47.375,2077693,0
2012-12-05,47.532,47.802,46.179,46.901,3441056,0
2012-12-06,47.096,47.282,46.394,47.14,1993714,0
2012-12-07,47.132,47.516,46.403,46.989,1493857,0
2012-12-10,46.964,47.063,46.366,46.51,2636744,0
2012-12-11,46.775,46.848,45.992,46.17,4010830,0
2012-12-12,46.421,46.873,45.673,46.374,2639928,0
2012-12-13,46.314,46.989,46.305,46.412,2232642,0
2012-12-14,46.403,46.671,46.224,46.457,2331641,0
2012-12-17,46.412,46.562,45.761,46.528,2362279,0
2012-12-18,46.482,46.688,45.744,46.662,3159664,0
2012-12-19,46.722,47.392,46.537,46.98,2392390,0
2012-12-20,46.5,46.616,45.7,46.374,2587315,0
2012-12-21,45.982,46.785,45.824,46.68,3277120,0
2012-12-24,46.528,46.971,46.5,46.652,946810,0
2012-12-26,46.643,46.813,45.335,45.744,2133088,0
2012-12-27,45.709,46.252,45.344,46.083,2234848,0
2012-12-28,45.796,47.078,45.485,46.421,2999255,0
2012-12-31,46.34,47.657,46.34,47.615,3769228,0
2013-01-02,47.784,48.262,46.919,47.728,6326358,0
2013-01-03,49.329,49.705,48.709,49.186,5585341,0
2013-01-04,49.384,49.643,48.654,48.709,3119488,0
2013-01-07,48.625,48.735,47.906,48.44,2110962,0
2013-01-08,48.405,48.548,47.869,47.979,1682712,0
2013-01-09,48.074,48.608,47.996,48.093,2093713,0
2013-01-10,48.182,49.127,47.665,48.84,2353660,0
2013-01-11,48.87,48.956,47.869,47.916,2860806,0
2013-01-14,47.951,48.182,47.416,47.906,1489366,0
2013-01-15,47.827,49.348,47.532,49.312,3282501,0
2013-01-16,49.436,49.874,49.091,49.793,2681914,0
2013-01-17,49.846,50.131,49.465,49.525,1366900,0
2013-01-18,49.493,49.616,49.054,49.411,1409602,0
2013-01-22,49.338,49.364,48.795,49.287,1904995,0
2013-01-23,49.127,49.42,48.904,49.242,1537088,0
2013-01-24,49.393,50.105,49.127,49.543,1213985,0
2013-01-25,49.969,50.088,49.348,49.884,1372760,0
2013-01-28,49.784,49.784,49.063,49.42,1361585,0
2013-01-29,49.42,49.936,49.01,49.552,1818328,0
2013-01-30,49.552,49.757,49.261,49.475,1606963,0
2013-01-31,49.427,49.678,49.117,49.153,1481288,0
2013-02-01,49.643,49.643,48.87,49.054,2458021,0
2013-02-04,48.921,49.091,48.397,48.502,1553722,0
2013-02-05,48.878,49.329,48.691,49.045,2168257,0
2013-02-06,49.063,49.384,48.87,49.186,2019340,0
2013-02-07,49.678,49.811,48.397,48.87,2305803,0
2013-02-08,48.948,49.705,48.948,49.678,1803735,0
2013-02-11,49.456,49.588,49.045,49.28,1457659,0
2013-02-12,49.436,49.484,48.85,48.93,1845186,0
2013-02-13,48.948,49.411,48.948,49.146,1387880,0
2013-02-14,48.992,49.374,48.53,49.169,1226176,0
2013-02-15,49.127,49.91,48.751,49.305,1823696,0
2013-02-19,49.519,50.424,49.036,50.257,2941887,0
2013-02-20,50.147,50.204,49.02,49.081,2041107,0
2013-02-21,49.029,49.271,48.343,48.52,3525739,0
2013-02-22,48.709,49.296,47.674,48.048,4497155,0
2013-02-25,48.218,48.226,46.891,46.901,3406905,0
2013-02-26,47.231,47.488,46.696,46.749,3135270,0
2013-02-27,46.671,48.057,46.671,47.969,2734849,0
2013-02-28,48.147,48.576,48.048,48.252,2690892,0
2013-03-01,48.083,48.272,47.774,48.12,2602960,0
2013-03-04,48.039,48.351,47.747,47.897,2091784,0
2013-03-05,48.111,48.52,48.102,48.388,2238374,0
2013-03-06,48.388,48.52,48.226,48.397,1861456,0
2013-03-07,48.388,48.494,48.235,48.315,1265729,0
2013-03-08,48.503,49.067,48.271,48.968,1127524,0
2013-03-11,48.881,48.923,48.512,48.567,1639312,0
2013-03-12,48.593,48.72,48.235,48.281,1666218,0
2013-03-13,48.36,48.609,48.217,48.587,3497499,0
2013-03-14,48.788,48.914,48.484,48.587,1823287,0
2013-03-15,48.388,48.549,48.002,48.315,2694520,0
2013-03-18,47.866,48.208,47.77,47.866,1425585,0
2013-03-19,47.932,47.932,46.679,46.937,3207222,0
2013-03-20,47.26,47.671,47.037,47.564,3052380,0
2013-03-21,47.33,47.601,47.233,47.34,1761490,0
2013-03-22,47.518,47.94,47.411,47.716,1386835,0
2013-03-25,47.824,48.251,47.752,48.146,1922440,0
2013-03-26,48.164,48.587,47.958,48.577,2231163,0
2013-03-27,48.351,48.826,48.251,48.772,1561667,0
2013-03-28,48.788,49.481,48.711,49.425,2061621,0
2013-04-01,49.283,49.407,48.618,48.73,1587435,0
2013-04-02,48.996,49.218,48.645,49.209,1164810,0
2013-04-03,49.218,49.659,48.779,48.951,2163885,0
2013-04-04,48.932,49.695,48.932,49.641,1248710,0
2013-04-05,49.076,49.765,48.906,49.631,1746834,0
2013-04-08,49.442,49.836,49.173,49.489,1497950,0
2013-04-09,49.516,49.65,48.692,49.076,1845527,0
2013-04-10,49.247,49.944,49.165,49.944,1595141,0
2013-04-11,50.044,51.69,50.008,51.045,2718521,0
2013-04-12,50.786,51.17,50.542,50.849,1670007,0
2013-04-15,50.561,50.641,49.335,49.335,1752903,0
2013-04-16,49.557,50.311,49.227,50.267,2009848,0
2013-04-17,50.08,50.122,49.048,49.566,1879529,0
2013-04-18,49.65,49.765,48.772,49.058,1577320,0
2013-04-19,49.112,49.351,48.834,49.13,1869826,0
2013-04-22,49.266,49.499,48.932,49.344,1230934,0
2013-04-23,49.433,49.712,48.881,49.39,1460999,0
2013-04-24,49.489,49.91,49.292,49.452,1243726,0
2013-04-25,49.54,50.625,49.398,50.515,2059669,0
2013-04-26,50.552,50.786,50.283,50.749,916130,0
2013-04-29,50.811,50.928,50.533,50.599,967691,0
2013-04-30,50.515,50.687,50.141,50.641,1141684,0
2013-05-01,50.542,50.625,50.098,50.249,1373934,0
2013-05-02,50.213,51.036,50.213,51.036,1340140,0
2013-05-03,51.412,52.279,51.349,52.092,1355540,0
2013-05-06,52.067,52.297,51.635,51.983,1415635,0
2013-05-07,51.905,52.494,51.673,52.432,1457739,0
2013-05-08,52.441,52.809,52.163,52.8,1386522,0
2013-05-09,52.726,52.852,51.94,52.342,2258185,0
2013-05-10,52.451,53.068,52.451,52.951,1731339,0
2013-05-13,52.968,54.194,52.827,54.135,3193066,0
2013-05-14,54.058,54.804,53.838,54.804,2645240,0
2013-05-15,54.956,55.313,54.49,54.983,2240544,0
2013-05-16,54.937,55.305,54.518,54.705,3639518,0
2013-05-17,52.683,54.49,52.573,54.303,5022004,0
2013-05-20,54.144,54.462,53.838,54.125,2456025,0
2013-05-21,54.068,54.642,53.918,54.331,1624995,0
2013-05-22,54.462,55.028,53.639,53.838,1531989,0
2013-05-23,53.552,54.058,53.354,53.838,1516932,0
2013-05-24,53.579,53.713,53.193,53.579,1147987,0
2013-05-28,54.151,54.49,53.495,53.657,1189984,0
2013-05-29,53.416,53.543,53.03,53.297,735735,0
2013-05-30,53.426,53.774,53.129,53.191,736129,0
2013-05-31,53.175,53.98,52.905,52.905,1338357,0
2013-06-03,53.011,53.369,52.559,53.36,1176414,0
2013-06-04,53.226,53.595,53.161,53.416,1632030,0
2013-06-05,53.152,53.255,52.146,52.181,1580146,0
2013-06-06,52.281,52.663,51.949,52.559,1202287,0
2013-06-07,52.913,53.587,52.748,53.533,1023582,0
2013-06-10,53.568,53.819,53.191,53.443,930153,0
2013-06-11,52.921,53.513,52.822,53.03,598770,0
2013-06-12,53.246,53.369,52.299,52.38,790302,0
2013-06-13,52.463,53.621,52.354,53.477,1138710,0
2013-06-14,53.407,53.613,52.663,53.011,1216384,0
2013-06-17,53.317,53.513,52.903,53.144,1167937,0
2013-06-18,53.27,53.703,53.1,53.639,733525,0
2013-06-19,53.63,53.784,52.947,52.974,949180,0
2013-06-20,52.55,52.654,51.851,51.949,1336224,0
2013-06-21,52.435,52.731,51.716,52.344,1753986,0
2013-06-24,51.707,52.146,51.328,51.672,966320,0
2013-06-25,52.077,53.038,52.077,52.768,1220716,0
2013-06-26,53.137,53.523,52.748,53.426,1202271,0
2013-06-27,53.648,53.892,53.047,53.568,1061736,0
2013-06-28,53.495,54.146,53.335,53.91,1845414,0
2013-07-01,54.214,55.25,54.01,55.05,1837393,0
2013-07-02,55.05,55.35,54.359,54.611,1210461,0
2013-07-03,54.351,54.98,54.351,54.892,615653,0
2013-07-05,55.242,55.853,54.825,55.797,791274,0
2013-07-08,56.022,56.762,56.022,56.311,1575521,0
2013-07-09,56.787,56.96,56.204,56.366,1577369,0
2013-07-10,56.357,56.572,55.689,56.295,1461524,0
2013-07-11,56.804,56.968,56.059,56.348,1064844,0
2013-07-12,56.311,56.796,55.564,55.998,1925993,0
2013-07-15,56.04,56.391,55.765,55.845,1354840,0
2013-07-16,55.961,56.176,55.672,55.78,1457606,0
2013-07-17,55.871,56.176,55.116,55.42,1278439,0
2013-07-18,55.475,55.717,55.242,55.411,1178246,0
2013-07-19,55.699,55.709,54.872,55.366,2003950,0
2013-07-22,55.555,55.988,55.205,55.825,775012,0
2013-07-23,55.521,55.672,55.017,55.322,1653889,0
2013-07-24,55.475,55.511,54.934,55.277,921315,0
2013-07-25,55.196,55.331,54.902,55.26,849039,0
2013-07-26,54.98,55.341,54.475,55.331,659514,0
2013-07-29,55.168,55.629,55.107,55.429,894667,0
2013-07-30,55.521,55.736,54.99,55.107,1196324,0
2013-07-31,55.313,55.62,54.99,55.08,1213437,0
2013-08-01,55.62,56.032,55.564,55.914,1368802,0
2013-08-02,55.78,55.881,55.511,55.755,829099,0
2013-08-05,55.68,55.905,55.485,55.825,792513,0
2013-08-06,55.528,55.592,53.747,53.793,3154138,0
2013-08-07,53.587,53.613,52.739,52.974,2258866,0
2013-08-08,53.218,54.051,52.884,53.604,1786843,0
2013-08-09,53.533,53.667,52.858,52.875,2042163,0
2013-08-12,52.777,54.784,52.615,54.675,4048717,0
2013-08-13,54.288,54.368,53.28,54.128,3405378,0
2013-08-14,53.533,53.713,53.209,53.552,2148515,0
2013-08-15,53.307,53.946,53.011,53.36,3854018,0
2013-08-16,51.983,52.363,50.636,50.752,5931304,0
2013-08-19,50.545,51.229,50.476,50.602,2008581,0
2013-08-20,50.772,51.564,50.772,51.356,1828729,0
2013-08-21,51.167,51.472,50.752,51.042,1629481,0
2013-08-22,51.048,51.672,50.726,51.418,1670516,0
2013-08-23,51.463,51.672,50.79,51.517,1623989,0
2013-08-26,51.707,52.102,51.463,51.535,2034303,0
2013-08-27,51.014,51.364,50.843,50.923,1873724,0
2013-08-28,50.915,51.499,50.681,50.843,1154998,0
2013-08-29,50.862,50.961,50.533,50.617,1481725,0
2013-08-30,50.717,50.744,50.237,50.389,1100352,0
2013-09-03,50.898,51.142,50.076,50.172,1572167,0
2013-09-04,50.3,50.862,50.3,50.744,1580515,0
2013-09-05,50.708,51.105,50.67,50.805,1293903,0
2013-09-06,50.923,50.923,50.039,50.562,1317185,0
2013-09-09,51.33,51.403,50.717,51.16,1359325,0
2013-09-10,51.467,51.711,51.142,51.628,1441182,0
2013-09-11,51.601,51.873,51.358,51.736,1528694,0
2013-09-12,51.578,51.882,51.349,51.568,1862768,0
2013-09-13,51.811,51.989,51.403,51.792,1126374,0
2013-09-16,52.316,52.94,52.236,52.424,1490230,0
2013-09-17,52.605,52.966,52.454,52.605,689682,0
2013-09-18,52.671,52.712,51.756,52.472,2339211,0
2013-09-19,52.38,52.507,51.937,52.038,1874938,0
2013-09-20,52.091,52.179,51.287,51.539,2828131,0
2013-09-23,51.511,51.578,50.996,51.204,1809122,0
2013-09-24,51.132,51.315,50.898,51.006,2130680,0
2013-09-25,51.358,51.403,50.365,50.464,3183270,0
2013-09-26,50.572,51.258,50.533,51.16,2113923,0
2013-09-27,50.951,51.115,50.734,51.042,1789767,0
2013-09-30,50.562,50.879,50.506,50.815,2006727,0
2013-10-01,50.608,50.951,50.445,50.591,2396904,0
2013-10-02,50.382,51.848,50.192,51.358,3138960,0
2013-10-03,51.296,51.548,50.898,51.393,1724614,0
2013-10-04,51.458,51.855,51.214,51.657,1480647,0
2013-10-07,51.186,51.44,50.923,51.214,2084364,0
2013-10-08,51.231,51.431,50.272,50.29,1829433,0
2013-10-09,50.399,50.843,50.182,50.426,1803426,0
2013-10-10,50.996,51.377,50.69,51.296,2093280,0
2013-10-11,51.049,51.431,50.805,51.393,1848956,0
2013-10-14,51.195,51.609,51.059,51.476,1111068,0
2013-10-15,51.287,51.774,51.059,51.485,2028557,0
2013-10-16,51.765,52.664,51.601,52.635,2066033,0
2013-10-17,52.526,53.195,52.526,53.032,1435874,0
2013-10-18,53.23,53.311,52.664,53.113,1085746,0
2013-10-21,53.23,53.257,52.76,53.203,899010,0
2013-10-22,53.23,53.691,52.976,53.374,931835,0
2013-10-23,53.23,53.548,52.886,53.23,686010,0
2013-10-24,53.265,53.618,53.122,53.421,1340842,0
2013-10-25,53.539,53.79,53.33,53.592,921284,0
2013-10-28,53.474,54.677,53.265,54.387,1672990,0
2013-10-29,54.535,55.021,54.117,54.667,1280973,0
2013-10-30,54.767,55.372,54.315,54.595,1185926,0
2013-10-31,54.496,54.886,54.171,54.677,1098325,0
2013-11-01,54.723,54.886,54.035,54.224,1119368,0
2013-11-04,54.325,54.767,54.26,54.667,1323657,0
2013-11-05,54.649,54.856,54.098,54.559,780714,0
2013-11-06,54.687,55.085,54.397,54.714,1238698,0
2013-11-07,54.938,55.519,54.406,54.543,1355873,0
2013-11-08,54.45,55.544,54.377,55.174,1472177,0
2013-11-11,55.047,56.115,54.828,55.914,1837743,0
2013-11-12,56.023,56.611,55.619,55.897,2877264,0
2013-11-13,56.766,57.508,56.758,57.309,4069314,0
2013-11-14,57.137,57.614,56.458,57.354,3385986,0
2013-11-15,56.43,57.281,56.177,56.783,3348356,0
2013-11-18,56.981,56.998,56.277,56.494,2161807,0
2013-11-19,56.313,56.883,55.897,55.942,2347792,0
2013-11-20,56.177,56.539,55.735,55.844,1381370,0
2013-11-21,55.725,56.306,55.725,56.186,1025957,0
2013-11-22,55.998,56.287,55.889,56.151,1306005,0
2013-11-25,56.306,56.775,56.096,56.559,1220926,0
2013-11-26,56.775,57.327,56.576,56.874,1477207,0
2013-11-27,57.008,57.389,56.72,56.973,1301074,0
2013-11-29,57.173,57.192,56.409,56.519,645200,0
2013-12-02,56.409,56.838,56.102,56.137,1263379,0
2013-12-03,56.019,56.626,55.528,56.211,1120500,0
2013-12-04,55.729,56.046,55.357,55.739,1324128,0
2013-12-05,55.701,55.719,55.221,55.466,941919,0
2013-12-06,55.774,55.875,54.676,54.837,1904254,0
2013-12-09,55.003,55.402,54.895,55.148,1354547,0
2013-12-10,55.094,55.701,54.993,55.666,1512784,0
2013-12-11,55.621,55.946,55.103,55.229,1703670,0
2013-12-12,55.229,55.547,54.685,54.846,1261373,0
2013-12-13,54.803,55.284,54.575,54.593,1151701,0
2013-12-16,54.748,55.211,54.721,55.012,909587,0
2013-12-17,55.365,55.374,54.322,54.356,1571640,0
2013-12-18,54.356,54.837,53.884,54.82,1777176,0
2013-12-19,54.803,55.047,54.512,54.73,925617,0
2013-12-20,54.885,55.975,54.837,55.593,2204174,0
2013-12-23,55.729,56.211,55.639,55.91,1238065,0
2013-12-24,55.858,56.157,55.485,55.965,634700,0
2013-12-26,56.074,56.329,55.946,55.975,671022,0
2013-12-27,55.466,56.102,55.466,55.801,580535,0
2013-12-30,55.81,56.409,55.81,56.193,716190,0
2013-12-31,56.228,56.457,56.028,56.147,762023,0
2014-01-02,56.029,56.51,55.729,56.284,1296400,0
2014-01-03,56.284,56.838,56.083,56.484,888277,0
2014-01-06,56.557,56.61,55.647,55.792,1863708,0
2014-01-07,55.858,56.255,54.776,55.202,2103603,0
2014-01-08,55.193,55.193,54.22,54.957,2116477,0
2014-01-09,55.157,55.975,54.865,55.867,2278171,0
2014-01-10,55.657,55.928,55.047,55.522,1300823,0
2014-01-13,55.284,55.547,53.903,54.047,1637829,0
2014-01-14,54.039,54.756,54.039,54.285,1734038,0
2014-01-15,54.22,55.33,54.22,55.302,1638209,0
2014-01-16,55.094,55.166,54.403,54.611,1414687,0
2014-01-17,54.439,55.012,54.192,54.448,2127447,0
2014-01-21,54.702,54.82,53.84,54.201,1432831,0
2014-01-22,54.512,54.54,53.804,53.968,1209147,0
2014-01-23,53.603,53.694,53.06,53.657,1196192,0
2014-01-24,53.294,53.511,52.84,52.84,1331398,0
2014-01-27,52.867,53.286,52.451,52.532,1555721,0
2014-01-28,52.575,53.375,52.556,52.904,1914985,0
2014-01-29,52.633,53.003,51.442,51.513,2337932,0
2014-01-30,51.896,52.585,51.786,52.087,1361804,0
2014-01-31,51.594,52.441,51.393,52.194,1811939,0
2014-02-03,52.087,52.095,50.405,50.614,2074923,0
2014-02-04,50.851,51.169,50.252,50.314,2400521,0
2014-02-05,50.242,52.114,49.88,51.877,3548363,0
2014-02-06,52.114,53.63,52.069,53.331,2111977,0
2014-02-07,53.449,53.931,53.032,53.414,1490034,0
2014-02-10,53.213,53.286,52.652,53.195,2150062,0
2014-02-11,53.294,53.748,52.796,53.531,1789385,0
2014-02-12,53.63,53.903,52.777,52.931,1772322,0
2014-02-13,52.566,53.313,52.06,53.203,1409055,0
2014-02-14,53.022,53.567,52.876,53.123,961363,0
2014-02-18,53.467,53.975,53.276,53.531,1927579,0
2014-02-19,53.123,53.975,52.47,53.493,1686424,0
2014-02-20,53.485,54.22,53.485,54.003,2953598,0
2014-02-21,53.094,54.484,52.931,53.821,5146475,0
2014-02-24,54.047,54.365,53.241,53.251,3141386,0
2014-02-25,53.303,54.047,53.251,53.812,2649036,0
2014-02-26,54.03,55.647,53.903,55.349,2466337,0
2014-02-27,55.265,55.829,55.138,55.758,1966706,0
2014-02-28,55.691,56.028,55.466,55.857,2067704,0
2014-03-03,55.229,55.819,55.055,55.612,1645346,0
2014-03-04,56.093,56.475,55.885,56.013,1591265,0
2014-03-05,55.975,56.284,55.556,55.946,1663229,0
2014-03-06,55.965,56.512,55.69,56.247,1277355,0
2014-03-07,56.561,57.145,56.431,57.005,1490539,0
2014-03-10,56.996,57.381,56.851,57.207,1828604,0
2014-03-11,57.251,57.627,56.787,56.889,1718955,0
2014-03-12,56.697,56.961,56.431,56.813,1196620,0
2014-03-13,56.906,57.355,56.138,56.184,1584932,0
2014-03-14,56.121,56.833,55.946,56.019,1670854,0
2014-03-17,56.35,57.033,56.306,56.715,1412062,0
2014-03-18,56.613,57.135,56.613,57.005,1198901,0
2014-03-19,56.916,57.3,56.45,56.796,1199910,0
2014-03-20,56.623,57.081,56.503,56.961,982611,0
2014-03-21,57.407,57.684,57.043,57.09,2189834,0
2014-03-24,57.125,57.381,56.359,56.45,1447017,0
2014-03-25,56.926,57.407,56.743,57.072,1898021,0
2014-03-26,57.155,57.52,56.495,56.596,1915542,0
2014-03-27,56.596,57.043,56.257,56.431,1657410,0
2014-03-28,56.64,56.987,56.175,56.478,1317997,0
2014-03-31,56.833,57.135,56.412,57.043,1319257,0
2014-04-01,57.053,57.938,56.97,57.444,1581624,0
2014-04-02,57.417,58.395,57.417,58.121,1511282,0
2014-04-03,58.121,58.634,57.627,57.884,1935698,0
2014-04-04,58.203,58.624,57.893,57.977,2008672,0
2014-04-07,57.855,57.929,56.239,56.412,1441037,0
2014-04-08,56.341,57.389,56.013,57.145,1707701,0
2014-04-09,57.3,57.444,56.669,57.389,1167912,0
2014-04-10,57.427,57.436,56.184,56.194,1285046,0
2014-04-11,55.655,56.204,55.034,55.227,2470772,0
2014-04-14,55.782,55.91,54.779,55.28,1271929,0
2014-04-15,55.472,55.985,55.042,55.7,1187532,0
2014-04-16,56.138,56.404,55.818,56.138,862770,0
2014-04-17,56.004,56.084,54.779,55.572,2468674,0
2014-04-21,55.4,55.629,55.161,55.326,1254918,0
2014-04-22,55.298,55.901,55.025,55.554,1110044,0
2014-04-23,55.572,56.551,55.499,56.531,1665470,0
2014-04-24,56.63,57.024,56.469,56.66,1232653,0
2014-04-25,56.495,56.64,56.047,56.158,1081583,0
2014-04-28,56.577,57.072,56.23,57.005,1625078,0
2014-04-29,56.979,57.108,56.459,56.787,707730,0
2014-04-30,55.91,56.35,55.455,55.975,1944788,0
2014-05-01,56.148,56.45,55.757,56.175,897735,0
2014-05-02,56.715,57.363,56.276,56.65,1181406,0
2014-05-05,56.257,56.45,55.791,56.204,746355,0
2014-05-06,55.956,56.322,55.179,55.371,1288813,0
2014-05-07,55.435,55.62,54.989,55.416,1224997,0
2014-05-08,55.307,56.961,55.307,55.975,1080555,0
2014-05-09,55.892,56.404,55.61,56.148,1187498,0
2014-05-12,56.503,57.545,56.503,57.328,1606364,0
2014-05-13,57.397,57.819,56.945,57.198,1886558,0
2014-05-14,57.251,57.407,56.422,56.521,1411003,0
2014-05-15,56.266,56.45,55.271,56.167,3064622,0
2014-05-16,61.207,64.587,60.973,64.442,9189546,0
2014-05-19,63.866,63.941,62.169,62.498,5039213,0
2014-05-20,62.333,62.351,61.264,61.621,3174614,0
2014-05-21,61.893,62.341,61.071,61.662,1642424,0
2014-05-22,61.72,62.561,61.536,61.682,1805889,0
2014-05-23,61.73,63.402,61.527,61.976,2266266,0
2014-05-27,62.067,62.296,61.662,62.038,1601510,0
2014-05-28,62.077,62.222,61.25,61.912,1832921,0
2014-05-29,62.14,62.277,61.442,62.215,1205813,0
2014-05-30,62.103,62.709,62.085,62.47,1599156,0
2014-06-02,62.601,63.178,62.544,62.608,1383668,0
2014-06-03,62.397,62.756,62.198,62.443,1210613,0
2014-06-04,62.363,62.94,62.15,62.682,1510532,0
2014-06-05,62.608,62.875,61.912,62.709,1368351,0
2014-06-06,62.828,63.545,62.828,63.142,883815,0
2014-06-09,63.29,63.831,62.95,63.011,970510,0
2014-06-10,63.058,63.204,62.756,62.94,990971,0
2014-06-11,62.526,62.875,62.131,62.334,989572,0
2014-06-12,62.406,62.535,61.517,61.747,895172,0
2014-06-13,61.921,62.517,61.738,62.315,1026738,0
2014-06-16,62.14,62.608,61.921,62.287,1403502,0
2014-06-17,62.334,62.618,61.921,62.231,1032574,0
2014-06-18,62.267,62.783,62.029,62.691,1180226,0
2014-06-19,62.691,62.931,62.48,62.748,1059614,0
2014-06-20,62.912,62.912,62.277,62.5,1867655,0
2014-06-23,62.306,62.415,62.067,62.17,1241508,0
2014-06-24,62.111,62.729,61.976,62.277,1394716,0
2014-06-25,62.085,62.453,61.802,61.968,831718,0
2014-06-26,61.835,62.121,61.242,62.077,1261088,0
2014-06-27,62.077,62.644,62.077,62.406,954657,0
2014-06-30,62.277,62.554,62.103,62.353,931739,0
2014-07-01,62.591,63.178,62.315,63.049,912927,0
2014-07-02,62.774,63.332,62.691,62.958,1178580,0
2014-07-03,63.049,63.755,63.049,63.6,699314,0
2014-07-07,63.261,63.885,63.187,63.71,884250,0
2014-07-08,63.675,64.141,63.261,64.07,1410840,0
2014-07-09,64.095,64.766,63.876,64.379,1497486,0
2014-07-10,63.573,63.95,63.425,63.5,877608,0
2014-07-11,63.332,63.675,62.756,63.105,1116706,0
2014-07-14,63.444,63.59,63.068,63.114,1487263,0
2014-07-15,62.875,63.095,62.415,62.461,1290956,0
2014-07-16,62.644,62.719,62.077,62.564,1024705,0
2014-07-17,62.222,62.423,61.775,61.864,853745,0
2014-07-18,62.094,62.433,61.82,62.397,1088592,0
2014-07-21,62.215,62.535,61.864,62.077,849438,0
2014-07-22,62.18,62.415,62.111,62.18,838867,0
2014-07-23,62.297,62.535,62.121,62.198,1034332,0
2014-07-24,62.406,63.536,62.406,63.114,858338,0
2014-07-25,62.866,63.214,62.443,62.49,778656,0
2014-07-28,62.591,63.51,62.415,63.324,1184004,0
2014-07-29,63.324,63.693,63.204,63.242,944425,0
2014-07-30,63.434,64.481,63.271,64.427,1034846,0
2014-07-31,63.96,64.427,63.51,63.545,1140294,0
2014-08-01,62.819,63.701,62.819,63.29,1199763,0
2014-08-04,63.29,64.051,63.087,63.84,911928,0
2014-08-05,63.453,63.655,62.774,63.002,1182765,0
2014-08-06,62.748,63.96,62.748,63.646,1118297,0
2014-08-07,63.831,64.06,62.811,62.967,1148434,0
2014-08-08,63.352,64.243,62.967,64.197,1483103,0
2014-08-11,64.253,64.372,63.169,63.482,1823462,0
2014-08-12,63.675,63.857,62.94,63.068,1613302,0
2014-08-13,62.453,62.581,61.407,62.526,2933101,0
2014-08-14,62.691,63.068,62.198,63.049,3066364,0
2014-08-15,60.212,61.029,59.59,59.764,6613742,0
2014-08-18,60.194,60.718,60.094,60.691,1994290,0
2014-08-19,60.756,62.058,60.756,61.93,1680324,0
2014-08-20,61.93,62.967,61.66,62.774,1524959,0
2014-08-21,62.783,63.482,62.654,63.271,1415100,0
2014-08-22,63.49,63.941,63.204,63.746,1503974,0
2014-08-25,64.032,64.151,63.746,64.032,985240,0
2014-08-26,64.022,64.766,63.792,64.445,1409069,0
2014-08-27,64.546,64.702,64.077,64.261,1075111,0
2014-08-28,63.82,64.603,63.496,64.225,930646,0
2014-08-29,64.287,64.436,63.81,63.864,997633,0
2014-09-02,63.948,64.418,63.327,63.772,1508026,0
2014-09-03,63.8,64.547,63.532,64.225,1280580,0
2014-09-04,65.476,65.893,64.936,64.954,1988069,0
2014-09-05,64.647,65.148,64.021,65.138,1692821,0
2014-09-08,64.936,65.166,64.216,64.537,1419457,0
2014-09-09,64.326,64.39,63.883,63.958,1440249,0
2014-09-10,63.874,64.012,63.199,63.421,1381333,0
2014-09-11,63.257,63.672,63.199,63.605,1042418,0
2014-09-12,63.672,63.929,63.357,63.707,1124383,0
2014-09-15,63.559,63.829,63.285,63.551,764738,0
2014-09-16,63.337,64.547,63.337,64.085,1071541,0
2014-09-17,64.225,64.296,63.752,63.975,1233178,0
2014-09-18,64.04,64.234,63.781,63.883,756728,0
2014-09-19,64.216,64.243,63.653,63.984,1426857,0
2014-09-22,63.909,64.05,62.969,63.015,1219771,0
2014-09-23,62.768,63.137,62.363,62.397,1428236,0
2014-09-24,62.501,63.82,62.481,63.79,1093659,0
2014-09-25,63.653,64.04,63.006,63.091,969317,0
2014-09-26,63.247,63.838,63.127,63.579,1049560,0
2014-09-29,63.137,63.588,62.953,63.319,1092849,0
2014-09-30,63.247,63.386,62.602,63.053,1381326,0
2014-10-01,63.044,63.044,60.94,62.325,2152603,0
2014-10-02,62.248,63.653,62.207,63.478,1524914,0
2014-10-03,63.847,64.99,63.717,64.824,1966514,0
2014-10-06,64.954,65.201,64.482,64.501,2354231,0
2014-10-07,64.169,64.399,63.588,63.909,1414503,0
2014-10-08,63.958,65.218,63.605,65.158,1694518,0
2014-10-09,64.824,65.554,64.326,64.39,2245776,0
2014-10-10,64.463,65.535,64.253,64.593,1585162,0
2014-10-13,64.306,65.017,63.615,63.672,1427953,0
2014-10-14,63.919,64.704,63.662,64.38,2418388,0
2014-10-15,63.569,63.699,61.616,63.182,3067359,0
2014-10-16,62.179,63.366,61.716,63.015,2353375,0
2014-10-17,63.366,64.113,62.389,63.615,1920177,0
2014-10-20,63.366,64.75,63.219,64.612,1249182,0
2014-10-21,65.185,66.169,64.85,66.058,1573485,0
2014-10-22,66.024,66.761,65.442,65.515,1260028,0
2014-10-23,65.976,66.632,65.802,66.187,1344675,0
2014-10-24,65.939,66.043,65.193,65.662,1373319,0
2014-10-27,65.71,66.206,65.275,66.106,969875,0
2014-10-28,65.396,65.848,64.76,65.72,1273336,0
2014-10-29,65.72,66.353,65.405,65.83,1014385,0
2014-10-30,65.762,67.256,65.662,66.779,1251621,0
2014-10-31,67.601,68.006,66.668,66.961,1359346,0
2014-11-03,66.953,67.065,66.402,66.899,1041582,0
2014-11-04,66.476,66.761,65.883,66.428,1694125,0
2014-11-05,66.872,67.083,66.363,66.641,1023186,0
2014-11-06,66.817,68.189,66.641,67.95,1632564,0
2014-11-07,67.728,68.18,67.387,67.719,1469056,0
2014-11-10,67.829,67.913,66.236,66.761,1810530,0
2014-11-11,66.686,66.686,64.877,65,4026027,0
2014-11-12,65.054,67.481,64.75,67.185,2919540,0
2014-11-13,67.065,67.895,66.741,67.552,3269325,0
2014-11-14,68.439,69.795,67.95,68.401,4488897,0
2014-11-17,68.126,68.551,67.405,67.572,1753380,0
2014-11-18,67.342,67.95,67.038,67.803,1430716,0
2014-11-19,67.767,68.163,67.333,68.069,1109592,0
2014-11-20,67.767,69.445,67.767,69.138,1273288,0
2014-11-21,69.842,69.97,69.104,69.252,1280972,0
2014-11-24,69.353,70.493,69.252,70.33,1257411,0
2014-11-25,70.781,71.152,69.894,69.988,1303547,0
2014-11-26,70.145,70.396,69.7,69.85,1069817,0
2014-11-28,70.202,71.507,70.202,70.729,611006,0
2014-12-01,70.266,70.555,69.628,70.072,1137389,0
2014-12-02,70.238,70.589,69.481,70.183,1022735,0
2014-12-03,70.183,70.869,69.841,70.702,879062,0
2014-12-04,70.266,70.442,69.747,70.117,997848,0
2014-12-05,70.229,70.35,69.747,69.978,730400,0
2014-12-08,69.628,69.97,68.821,69.072,1316062,0
2014-12-09,68.571,69.22,68.329,69.134,1365604,0
2014-12-10,69.23,69.377,67.886,67.979,1615957,0
2014-12-11,68.598,69.665,68.505,68.719,1317900,0
2014-12-12,68.459,69.841,68.257,69.144,1114560,0
2014-12-15,69.523,70.469,68.941,69.868,1760076,0
2014-12-16,69.718,70.145,69.153,69.32,1661901,0
2014-12-17,69.472,70.332,69.126,70.183,1247351,0
2014-12-18,71.219,71.859,70.599,71.803,1166369,0
2014-12-19,72.119,72.183,70.589,71.415,2048174,0
2014-12-22,71.469,72.008,71.007,71.803,881710,0
2014-12-23,72.018,73.174,71.914,72.914,923636,0
2014-12-24,73.1,73.378,72.358,72.378,378746,0
2014-12-26,72.516,73.164,72.312,72.405,446727,0
2014-12-29,72.481,73.703,72.368,73.341,890183,0
2014-12-30,73.286,73.453,72.823,72.951,832798,0
2014-12-31,73.213,74.601,73.213,73.535,1489709,0
2015-01-02,73.785,74.146,71.879,72.591,941119,0
2015-01-05,71.969,72.073,71.276,71.579,1272551,0
2015-01-06,71.749,72.276,70.693,71.129,1549878,0
2015-01-07,72.332,73.767,71.988,73.565,1857405,0
2015-01-08,74.055,74.146,73.555,73.897,1329318,0
2015-01-09,73.897,73.897,72.526,72.71,1050137,0
2015-01-12,72.601,73.081,72.276,72.601,1029189,0
2015-01-13,73.349,73.703,71.72,72.202,1198019,0
2015-01-14,70.943,71.618,70.34,71.357,1386700,0
2015-01-15,71.979,72.434,70.136,70.193,1040943,0
2015-01-16,70.358,71.295,69.35,71.219,1677637,0
2015-01-20,71.321,71.507,69.673,70.126,1371978,0
2015-01-21,69.97,70.765,69.923,70.367,1088405,0
2015-01-22,70.574,71.794,70.376,71.692,1222937,0
2015-01-23,71.785,72.045,71.321,71.396,1067405,0
2015-01-26,71.209,72.285,71.053,72.24,1327391,0
2015-01-27,71.647,73.416,71.367,72.914,1673329,0
2015-01-28,73.359,73.999,72.036,72.119,1429409,0
2015-01-29,72.332,72.98,71.628,72.498,1163905,0
2015-01-30,71.665,72.053,70.515,70.583,1391372,0
2015-02-02,70.452,71.071,69.015,70.923,1398761,0
2015-02-03,71.367,73.1,71.147,73.072,1470355,0
2015-02-04,72.71,73.378,72.368,73.081,1304901,0
2015-02-05,73.221,73.805,72.71,72.951,1019757,0
2015-02-06,73.229,73.398,72.387,72.71,868852,0
2015-02-09,72.154,72.905,72.154,72.73,1112986,0
2015-02-10,73.164,73.525,72.924,73.416,1076506,0
2015-02-11,73.637,73.88,72.914,73.204,1158567,0
2015-02-12,73.398,73.601,72.787,73.518,980518,0
2015-02-13,73.666,73.776,73.296,73.555,764047,0
2015-02-17,72.481,73.573,72.415,73.081,1621897,0
2015-02-18,72.971,73.46,71.849,72.295,2245531,0
2015-02-19,72.506,72.832,71.157,71.452,4216612,0
2015-02-20,72.018,75.748,71.907,75.714,7384262,0
2015-02-23,75.684,75.684,74.703,75.127,2213057,0
2015-02-24,74.972,75.481,74.361,74.62,1342526,0
2015-02-25,74.89,75.922,74.451,75.551,1617844,0
2015-02-26,75.492,75.773,75.077,75.235,1055601,0
2015-02-27,75.429,76.043,74.769,74.842,1421671,0
2015-03-02,74.907,75.271,74.34,75.077,1290983,0
2015-03-03,75.148,75.271,74.181,74.414,851233,0
2015-03-04,73.987,74.562,73.503,74.396,1250576,0
2015-03-05,74.442,75.83,74.21,75.048,1637343,0
2015-03-06,74.509,75.858,74.471,75.244,1500541,0
2015-03-09,75.196,75.196,74.442,74.759,1031883,0
2015-03-10,74.471,74.685,73.707,73.921,1254444,0
2015-03-11,73.921,74.35,73.698,73.764,715935,0
2015-03-12,73.977,74.834,73.931,74.703,832534,0
2015-03-13,74.675,74.955,74.154,74.778,642429,0
2015-03-16,74.778,75.235,73.95,74.657,1730516,0
2015-03-17,74.442,74.907,74.238,74.639,781704,0
2015-03-18,74.675,75.168,73.679,74.897,1030592,0
2015-03-19,74.955,75.643,74.685,75.56,822541,0
2015-03-20,75.634,76.694,75.521,76.601,1250467,0
2015-03-23,76.305,77.383,75.902,76.295,1084221,0
2015-03-24,76.098,76.619,75.922,75.961,778373,0
2015-03-25,75.848,75.931,74.303,74.322,1054022,0
2015-03-26,74.023,74.181,73.224,73.642,1184806,0
2015-03-27,73.455,74.545,73.26,74.191,727112,0
2015-03-30,74.386,74.945,74.126,74.461,1130967,0
2015-03-31,74.238,75.699,74.006,74.741,1256275,0
2015-04-01,74.657,74.685,73.568,74.023,1085616,0
2015-04-02,74.023,74.571,73.596,74.405,1187384,0
2015-04-06,74.116,75.187,73.746,74.711,1061115,0
2015-04-07,74.694,75.148,74.275,74.312,588999,0
2015-04-08,74.432,75.168,74.21,74.907,1330315,0
2015-04-09,75.028,75.298,74.145,74.451,1114663,0
2015-04-10,74.61,75.187,74.386,74.666,659947,0
2015-04-13,74.442,75.196,74.173,74.491,827913,0
2015-04-14,74.275,74.481,73.26,73.689,941934,0
2015-04-15,73.95,74.386,72.647,72.731,1144422,0
2015-04-16,72.665,73.224,72.404,73.046,1118673,0
2015-04-17,72.535,72.682,71.027,71.122,2242911,0
2015-04-20,71.541,71.558,70.953,71.371,1132801,0
2015-04-21,71.522,72.414,71.522,72.22,1094283,0
2015-04-22,72.089,72.611,71.688,72.591,852426,0
2015-04-23,72.581,73.336,72.543,73.036,719911,0
2015-04-24,73.207,73.207,72.665,72.731,633703,0
2015-04-27,73.046,73.455,71.725,71.762,992228,0
2015-04-28,71.41,72.274,70.795,71.966,1230801,0
2015-04-29,71.79,71.995,70.916,71.299,1225536,0
2015-04-30,70.991,71.212,70.042,70.311,1993593,0
2015-05-01,70.191,70.935,70.191,70.813,1845934,0
2015-05-04,70.962,71.027,70.486,70.758,1357288,0
2015-05-05,70.703,71.072,70.106,70.191,1080458,0
2015-05-06,70.321,70.607,69.436,70.2,1243718,0
2015-05-07,70.349,71.716,70.218,71.446,1484104,0
2015-05-08,72.052,72.621,71.68,71.904,1244773,0
2015-05-11,71.827,72.097,71.594,71.623,980945,0
2015-05-12,71.202,72.015,71.064,71.594,1139407,0
2015-05-13,71.41,71.688,70.476,70.878,1244862,0
2015-05-14,70.583,70.645,68.606,68.997,3804708,0
2015-05-15,69.407,70.096,68.432,69.604,4143684,0
2015-05-18,69.696,69.985,69.165,69.939,1705201,0
2015-05-19,69.994,70.143,69.185,69.295,1407467,0
2015-05-20,69.362,69.705,68.997,69.519,1198076,0
2015-05-21,69.295,70.254,69.027,70.096,1192436,0
2015-05-22,70.096,70.73,69.8,70.003,1155254,0
2015-05-26,70.282,71.455,69.128,69.223,2203168,0
2015-05-27,69.252,69.521,68.632,69.185,1303489,0
2015-05-28,69.305,69.512,68.662,68.858,1301313,0
2015-05-29,68.745,68.941,67.81,67.932,1615513,0
2015-06-01,67.941,69.073,67.932,68.502,1493228,0
2015-06-02,68.307,69.849,68.307,68.793,1850188,0
2015-06-03,68.82,69.68,68.745,69.467,1005684,0
2015-06-04,68.025,69.315,67.344,68.568,1424856,0
2015-06-05,68.502,69.063,68.268,68.811,1117001,0
2015-06-08,68.736,69.175,68.502,68.632,920247,0
2015-06-09,68.652,68.941,68.193,68.418,967154,0
2015-06-10,68.839,68.951,68.464,68.839,692419,0
2015-06-11,69.268,69.605,68.801,68.848,829122,0
2015-06-12,68.596,69.295,68.38,69.185,994030,0
2015-06-15,68.672,69.006,68.129,68.408,886671,0
2015-06-16,68.343,68.783,68.343,68.603,741780,0
2015-06-17,69.063,70.587,69.016,70.251,1823814,0
2015-06-18,70.327,70.793,70.176,70.653,1245745,0
2015-06-19,70.401,71,70.139,70.345,1341770,0
2015-06-22,70.682,71.055,70.411,70.552,757072,0
2015-06-23,70.784,71.56,70.562,71.092,1019549,0
2015-06-24,71.035,71.475,70.905,70.952,1136569,0
2015-06-25,71.213,71.514,70.429,70.542,911586,0
2015-06-26,70.448,71.411,70.448,71.261,897365,0
2015-06-29,70.532,70.86,69.437,69.484,1712499,0
2015-06-30,70.139,70.205,69.223,69.671,1255331,0
2015-07-01,70.157,70.448,69.699,70.42,705424,0
2015-07-02,70.439,70.944,70.055,70.251,703606,0
2015-07-06,69.689,70.765,69.644,70.401,947619,0
2015-07-07,70.643,72.963,70.196,72.907,2338796,0
2015-07-08,73.103,73.103,71.261,71.402,1794622,0
2015-07-09,72.235,72.235,71.261,71.514,1543441,0
2015-07-10,72.449,72.467,71.803,72.364,895225,0
2015-07-13,72.832,73.345,72.672,72.973,937571,0
2015-07-14,73.036,73.252,72.664,72.953,880789,0
2015-07-15,72.907,74.048,72.681,73.553,1342030,0
2015-07-16,73.58,75.029,73.262,74.366,1671864,0
2015-07-17,74.113,74.122,73.458,73.563,793749,0
2015-07-20,73.814,74.282,73.563,73.785,777067,0
2015-07-21,73.72,74.282,73.178,73.208,1283812,0
2015-07-22,73.3,74.44,73.198,73.871,1069416,0
2015-07-23,73.881,74.096,72.916,72.963,839407,0
2015-07-24,72.992,73.3,72.168,72.197,1054339,0
2015-07-27,72,72.401,71.569,72.318,1215377,0
2015-07-28,72.459,72.459,71.29,71.345,1623318,0
2015-07-29,71.475,71.738,71.185,71.354,1461011,0
2015-07-30,71.28,71.757,71.16,71.392,1088559,0
2015-07-31,71.757,71.831,71.3,71.362,1482704,0
2015-08-03,71.28,71.448,70.653,71,616398,0
2015-08-04,71.15,71.494,70.83,71.318,1044179,0
2015-08-05,71.616,72.55,70.562,70.614,2467968,0
2015-08-06,70.571,70.614,69.111,69.654,1560749,0
2015-08-07,69.68,70.147,69.417,70.055,1188752,0
2015-08-10,70.522,71.466,70.353,71.064,1219226,0
2015-08-11,70.719,72.121,70.381,71.3,1816816,0
2015-08-12,70.571,70.915,69.073,70.614,1884872,0
2015-08-13,69.84,70.701,69.726,70.064,4371766,0
2015-08-14,73.506,74.796,72.364,73.066,6938857,0
2015-08-17,73.208,73.963,72.767,73.916,2159257,0
2015-08-18,73.963,74.216,73.103,73.608,1242109,0
2015-08-19,73.365,74.244,73.084,73.599,1165762,0
2015-08-20,72.898,73.412,72.477,72.681,1128013,0
2015-08-21,72.168,72.636,70.307,70.317,1476394,0
2015-08-24,67.315,69.417,66.119,67.435,2570826,0
2015-08-25,69.026,69.128,66.687,66.706,1683841,0
2015-08-26,68.1,69.035,66.819,69.016,1706832,0
2015-08-27,69.419,69.871,67.841,68.913,2129068,0
2015-08-28,69.138,69.195,68.576,68.951,1237905,0
2015-08-31,68.688,69.337,68.227,68.5,1389305,0
2015-09-01,67.345,68.284,67.005,67.355,1519000,0
2015-09-02,67.945,68.547,67.53,68.518,1036075,0
2015-09-03,68.885,69.984,68.707,69.044,1000537,0
2015-09-04,68.537,69.006,68.086,68.518,967661,0
2015-09-08,69.533,70.012,69.176,69.947,1074268,0
2015-09-09,70.456,70.822,68.698,68.792,1446439,0
2015-09-10,68.63,69.788,68.556,69.327,1326868,0
2015-09-11,69.026,69.214,68.208,69.176,1414733,0
2015-09-14,68.971,69.288,68.566,68.782,926060,0
2015-09-15,69.599,70.481,69.347,69.392,1967968,0
2015-09-16,69.148,69.928,68.885,69.834,1266419,0
2015-09-17,70.012,70.896,69.599,69.853,1108138,0
2015-09-18,69.156,70.5,69.016,69.401,1975221,0
2015-09-21,69.834,70.52,69.357,69.91,944892,0
2015-09-22,69.357,69.788,68.996,69.269,751787,0
2015-09-23,69.307,69.665,68.688,69.214,864509,0
2015-09-24,68.792,69.073,68.339,68.698,1042770,0
2015-09-25,69.12,69.487,68.415,68.602,912231,0
2015-09-28,68.481,68.611,66.562,66.63,1326024,0
2015-09-29,66.536,66.733,65.709,66.205,1743707,0
2015-09-30,66.723,67.467,66.611,67.399,1384623,0
2015-10-01,67.306,67.579,66.366,67.136,1610499,0
2015-10-02,67.907,70.691,66.346,70.603,5005666,0
2015-10-05,70.952,71.123,68.875,69.871,4460136,0
2015-10-06,69.834,70.57,68.753,68.866,2548901,0
2015-10-07,65.323,65.51,63.443,63.875,2847924,0
2015-10-08,63.856,64.993,63.659,64.825,2076827,0
2015-10-09,64.739,65.163,64.167,64.317,1550918,0
2015-10-12,64.449,64.9,64.006,64.693,1098581,0
2015-10-13,64.646,65.163,64.006,64.41,1577730,0
2015-10-14,64.571,64.88,62.569,62.851,2573267,0
2015-10-15,63.217,63.415,61.807,63.368,2087255,0
2015-10-16,63.509,63.829,62.709,63.227,1288121,0
2015-10-19,63.161,64.365,62.907,64.327,1622423,0
2015-10-20,64.177,65.032,63.922,64.41,1447529,0
2015-10-21,64.722,65.359,63.528,63.611,1897232,0
2015-10-22,63.912,64.673,63.519,64.392,1673272,0
2015-10-23,63.865,64.542,60.727,61.084,2616356,0
2015-10-26,60.877,61.403,59.899,61.31,2219716,0
2015-10-27,61.47,61.47,59.899,60.699,2262805,0
2015-10-28,61.01,61.902,60.087,60.773,2110130,0
2015-10-29,60.942,60.942,60.078,60.811,1165129,0
2015-10-30,60.887,61.685,60.521,61.291,1632949,0
2015-11-02,61.168,61.553,59.683,61.281,2376559,0
2015-11-03,62.099,63.227,61.921,62.965,2376158,0
2015-11-04,63.077,63.189,62.116,62.427,1493458,0
2015-11-05,62.504,62.955,61.675,62.672,1783603,0
2015-11-06,62.53,62.965,61.779,61.845,2043737,0
2015-11-09,61.563,61.572,58.452,58.932,4396898,0
2015-11-10,59.157,60.942,58.556,60.839,3222060,0
2015-11-11,59.431,59.74,57.389,58.574,4999706,0
2015-11-12,58.574,60.633,58.566,59.656,7166545,0
2015-11-13,47.455,51.074,47.399,50.717,25460290,0
2015-11-16,50.293,51.695,49.646,51.442,6994718,0
2015-11-17,52.174,52.24,50.527,51.356,3639768,0
2015-11-18,51.534,52.399,51.046,52.295,3894477,0
2015-11-19,52.108,52.635,51.608,52.26,3315370,0
2015-11-20,52.814,53.565,52.465,52.595,3209081,0
2015-11-23,52.586,54.157,52.373,53.349,4608493,0
2015-11-24,53.189,55.116,53.124,54.242,3816279,0
2015-11-25,54.59,55.122,54.299,54.667,2219649,0
2015-11-27,54.563,54.923,53.976,54.497,1475749,0
2015-11-30,54.345,54.545,53.05,53.266,5290394,0
2015-12-01,53.447,53.892,53.069,53.684,3686986,0
2015-12-02,53.91,54.59,53.257,53.552,3530029,0
2015-12-03,53.732,54.138,52.614,53.919,5471694,0
2015-12-04,53.712,54.526,53.239,53.996,5134995,0
2015-12-07,53.635,53.635,51.707,53.389,7449788,0
2015-12-08,52.973,54.649,52.85,53.767,4344253,0
2015-12-09,53.239,54.714,53.116,53.608,3754598,0
2015-12-10,53.863,54.801,53.561,53.702,2777177,0
2015-12-11,52.973,53.249,52.256,52.434,3740116,0
2015-12-14,52.737,53.266,51.319,51.801,5087839,0
2015-12-15,52.028,52.415,51.375,51.566,4683602,0
2015-12-16,51.999,52.218,50.212,51.158,5447481,0
2015-12-17,51.223,51.223,48.499,48.566,6293923,0
2015-12-18,48.452,48.753,47.278,47.847,6582204,0
2015-12-21,48.206,48.405,46.759,47.346,3854179,0
2015-12-22,47.165,48.366,46.674,48.064,3732146,0
2015-12-23,48.499,49.057,47.714,48.773,2817453,0
2015-12-24,48.718,48.822,47.8,48.196,940243,0
2015-12-28,47.884,48.376,47.297,47.63,2296588,0
2015-12-29,48.073,48.982,47.988,48.131,2573308,0
2015-12-30,48.082,48.518,47.543,47.591,1758081,0
2015-12-31,47.498,47.818,47.034,47.118,2538792,0
2016-01-04,46.635,47.488,46.079,47.42,4776451,0
2016-01-05,46.939,47.959,46.079,47.269,5611129,0
2016-01-06,46.39,46.645,45.13,45.869,4458767,0
2016-01-07,44.526,46.949,44.48,45.879,8051620,0
2016-01-08,45.86,45.887,43.647,43.741,4244256,0
2016-01-11,44.015,44.745,43.402,44.281,3913710,0
2016-01-12,44.809,44.98,43.816,44.573,3138329,0
2016-01-13,44.648,45.027,43.362,43.466,2969248,0
2016-01-14,43.572,44.03,42.218,43.316,3766622,0
2016-01-15,42.085,43.552,42.085,42.993,4049717,0
2016-01-19,43.287,43.959,42.151,43.647,4609921,0
2016-01-20,43.08,44.101,42.275,43.609,4913294,0
2016-01-21,43.788,45.618,43.486,45.16,5802853,0
2016-01-22,45.69,46.447,44.98,45.424,4483515,0
2016-01-25,45.34,45.587,44.233,44.337,3376261,0
2016-01-26,44.809,45.681,44.535,45.444,2244564,0
2016-01-27,45.112,46.209,45.086,45.424,1931720,0
2016-01-28,46.995,47.118,44.914,45.396,1776229,0
2016-01-29,45.813,46.523,45.596,46.447,2239095,0
2016-02-01,45.843,47.478,45.227,47.232,3010244,0
2016-02-02,47.468,47.468,46.03,46.503,3333441,0
2016-02-03,46.665,48.037,46.2,47.8,4268889,0
2016-02-04,46.617,46.617,44.266,44.867,5875017,0
2016-02-05,44.867,46.305,44.18,45.577,4950054,0
2016-02-08,45.548,49.085,45.373,48.102,7094689,0
2016-02-09,47.508,48.934,47.383,47.621,4702597,0
2016-02-10,47.884,48.112,46.493,46.532,2778595,0
2016-02-11,45.956,46.702,45.378,46.532,3194409,0
2016-02-12,46.296,47.014,44.745,46.268,4019102,0
2016-02-16,46.958,48.849,46.834,48.149,4736847,0
2016-02-17,48.566,49.928,48.32,49.426,7524374,0
2016-02-18,49.341,50.203,48.405,49.871,8739574,0
2016-02-19,45.263,47.063,44.129,46.513,20029129,0
2016-02-22,46.655,48.613,46.655,48.594,4979463,0
2016-02-23,48.621,48.783,47.478,48.112,2910546,0
2016-02-24,47.79,49.19,46.806,49.115,3739547,0
2016-02-25,49.095,49.909,47.914,49.597,2996786,0
2016-02-26,49.871,49.909,49.011,49.672,2463927,0
2016-02-29,49.494,49.663,48.462,48.546,3562358,0
2016-03-01,48.878,49.53,48.32,49.464,2726721,0
2016-03-02,49.54,49.974,49.303,49.9,3256864,0
2016-03-03,50.052,50.701,49.68,50.547,2112541,0
2016-03-04,50.527,52.69,50.081,51.929,6693545,0
2016-03-07,50.586,52.929,50.507,52.099,4385232,0
2016-03-08,51.454,53.339,51.444,52.5,5069359,0
2016-03-09,52.768,53.587,52.358,53.196,3535295,0
2016-03-10,53.624,54.376,52.995,54.311,4277034,0
2016-03-11,54.558,54.919,53.375,53.814,2814814,0
2016-03-14,53.366,53.844,52.966,53.405,1887695,0
2016-03-15,53.166,54.196,52.871,54.081,2543117,0
2016-03-16,53.605,54.29,53.366,54.158,1840608,0
2016-03-17,54.158,55.729,53.824,55.463,2458714,0
2016-03-18,55.263,56.559,54.558,55.749,3851207,0
2016-03-21,55.138,55.919,54.682,54.938,2576080,0
2016-03-22,54.911,55.433,54.035,54.061,2707380,0
2016-03-23,54.148,54.177,53.254,53.385,2219462,0
2016-03-24,53.254,53.415,52.824,53.32,2127291,0
2016-03-28,53.32,54.53,53.261,54.016,1411351,0
2016-03-29,54.168,54.729,53.919,54.595,1524768,0
2016-03-30,54.788,55.235,54.444,54.778,1204240,0
2016-03-31,54.748,55.138,54.421,54.501,1271578,0
2016-04-01,54.376,55.176,54.13,54.52,1983466,0
2016-04-04,54.444,54.7,52.806,52.92,2697892,0
2016-04-05,52.786,52.92,52.004,52.28,2582448,0
2016-04-06,52.215,52.339,51.328,52.129,2800029,0
2016-04-07,51.805,52.08,49.737,49.965,5755488,0
2016-04-08,49.585,49.709,47.536,48.719,5562549,0
2016-04-11,48.804,49.005,48.251,48.433,3191318,0
2016-04-12,48.375,49.471,47.584,49.147,3867804,0
2016-04-13,49.327,49.555,48.737,49.527,3857114,0
2016-04-14,49.537,49.537,48.289,48.871,2419845,0
2016-04-15,48.851,49.519,48.375,49.252,2663966,0
2016-04-18,49.213,50.081,49.129,49.851,2302129,0
2016-04-19,49.871,50.394,49.585,50.023,1841264,0
2016-04-20,50.165,51.618,50.052,51.033,2436496,0
2016-04-21,51.061,51.843,50.691,50.756,4349346,0
2016-04-22,49.861,50.871,48.995,49.147,4503717,0
2016-04-25,49.07,49.804,48.755,49.547,1784653,0
2016-04-26,49.509,50.377,49.272,50.27,2816695,0
2016-04-27,50.118,51.014,49.814,50.938,1666995,0
2016-04-28,50.843,51.271,50.109,50.234,1605953,0
2016-04-29,49.767,49.767,48.184,48.71,3270917,0
2016-05-02,48.775,49.289,48.033,49.147,2809080,0
2016-05-03,48.785,48.785,47.688,48.395,2249660,0
2016-05-04,47.832,48.06,46.627,47.203,4070270,0
2016-05-05,47.033,47.042,45.384,46.404,5263954,0
2016-05-06,46.021,46.021,44.946,45.783,4910865,0
2016-05-09,45.879,47.223,45.764,46.869,4431914,0
2016-05-10,46.394,46.698,45.689,46.547,5315477,0
2016-05-11,44.801,44.801,43.145,43.28,10502540,0
2016-05-12,42.869,44.069,41.765,43.089,13938672,0
2016-05-13,36.657,39.078,36.195,37.306,31009669,0
2016-05-16,37.753,37.772,36.582,36.715,10872868,0
2016-05-17,36.582,36.915,35.733,35.866,7392168,0
2016-05-18,35.456,35.723,34.474,34.647,9119325,0
2016-05-19,34.934,35.59,34.781,35.353,6640752,0
2016-05-20,35.485,36.324,35.324,36.314,5087512,0
2016-05-23,36.467,37.325,36.305,36.353,5499756,0
2016-05-24,36.562,36.754,35.833,36.21,2856458,0
2016-05-25,36.267,36.547,35.876,36.391,5339361,0
2016-05-26,36.4,36.65,35.938,36.228,3899071,0
2016-05-27,36.333,36.728,36.179,36.718,2811704,0
2016-05-31,36.718,36.853,36.188,36.535,4983011,0
2016-06-01,36.535,36.873,36.313,36.699,4054996,0
2016-06-02,36.775,37.911,36.554,37.805,4756626,0
2016-06-03,37.642,38.421,37.575,38.239,4629587,0
2016-06-06,38.334,38.689,37.796,38.324,3838898,0
2016-06-07,38.084,39.296,37.998,38.959,4328997,0
2016-06-08,38.94,39.286,38.689,39.018,3382767,0
2016-06-09,39.036,39.036,37.602,38.065,3114435,0
2016-06-10,37.371,37.41,36.853,37.401,4484400,0
2016-06-13,37.401,37.41,36.213,36.247,3753083,0
2016-06-14,36.257,36.333,35.025,35.284,5606249,0
2016-06-15,35.641,36.968,35.554,35.582,5384733,0
2016-06-16,35.776,35.786,34.948,35.381,5734647,0
2016-06-17,35.496,36.304,35.419,36.054,5100656,0
2016-06-20,36.64,36.812,36.218,36.276,2472738,0
2016-06-21,36.506,36.775,36.247,36.313,2719590,0
2016-06-22,36.391,37.497,36.304,36.353,3171180,0
2016-06-23,36.804,37.157,36.64,36.794,2577598,0
2016-06-24,35.641,36.093,35.169,35.716,4376918,0
2016-06-27,35.698,35.698,33.678,34.823,4926750,0
2016-06-28,35.189,35.776,34.976,35.698,3460213,0
2016-06-29,35.832,36.669,35.666,36.429,3587911,0
2016-06-30,36.584,36.665,35.977,36.603,2840917,0
2016-07-01,36.4,37.073,36.363,36.775,2866539,0
2016-07-05,36.775,36.775,35.394,36.036,2836339,0
2016-07-06,35.871,36.948,35.419,36.873,3799488,0
2016-07-07,36.882,38.035,36.882,37.661,4636154,0
2016-07-08,37.959,39.055,37.959,38.787,4093285,0
2016-07-11,38.864,39.546,38.593,39.401,3191415,0
2016-07-12,39.575,40.191,39.497,40.037,3324562,0
2016-07-13,39.988,40.297,39.055,39.536,2635071,0
2016-07-14,39.901,40.211,39.132,39.316,2170157,0
2016-07-15,39.507,39.767,39.085,39.094,2214994,0
2016-07-18,39.142,39.835,38.969,39.546,2066639,0
2016-07-19,39.516,39.516,38.787,38.92,2396240,0
2016-07-20,39.104,39.734,38.796,39.632,1667799,0
2016-07-21,39.575,40.096,39.451,39.671,2148792,0
2016-07-22,39.661,39.845,39.132,39.306,2450729,0
2016-07-25,39.516,41.249,39.391,41.114,4443228,0
2016-07-26,42.298,43.433,42.192,42.258,6538115,0
2016-07-27,42.383,42.75,40.643,41.153,3533342,0
2016-07-28,41.047,41.71,40.181,41.624,2403397,0
2016-07-29,41.229,42.721,41.008,42.547,3422695,0
2016-08-01,42.258,42.586,41.73,42.075,3284142,0
2016-08-02,41.384,41.663,39.008,39.19,5781974,0
2016-08-03,38.363,40.229,37.565,40.027,4371856,0
2016-08-04,39.921,40.728,39.536,40.403,2335449,0
2016-08-05,40.758,42.403,40.618,41.894,3235496,0
2016-08-08,41.999,43.365,41.999,43.067,3563865,0
2016-08-09,42.913,42.999,41.316,41.865,4960453,0
2016-08-10,42.143,43.673,41.865,42.547,4580915,0
2016-08-11,45.212,47.05,44.885,45.75,14468068,0
2016-08-12,49.06,50.108,48.348,49.425,15371277,0
2016-08-15,49.763,51.224,49.675,50.945,6076739,0
2016-08-16,50.696,51.667,50.271,50.656,4523079,0
2016-08-17,50.051,50.47,49.29,49.772,4118724,0
2016-08-18,50.147,50.396,49.656,50.09,2589043,0
2016-08-19,50.406,50.868,49.878,50.637,3011753,0
2016-08-22,50.637,50.724,49.647,50.156,2952543,0
2016-08-23,50.627,51.243,50.33,50.877,2570625,0
2016-08-24,50.646,50.791,50.215,50.3,1984326,0
2016-08-25,50.234,50.785,49.638,49.952,1832355,0
2016-08-26,50.011,50.456,49.391,49.661,2033567,0
2016-08-29,49.885,50.871,49.788,50.815,2196587,0
2016-08-30,50.37,50.668,49.429,49.845,2257637,0
2016-08-31,49.991,50.254,48.664,48.887,3121747,0
2016-09-01,49.177,49.516,48.857,49.438,2620334,0
2016-09-02,49.67,50.755,49.525,50.254,3153131,0
2016-09-06,50.078,50.165,48.287,48.46,4140029,0
2016-09-07,48.324,49.574,47.849,49.381,3087865,0
2016-09-08,49.187,49.255,48.295,48.509,2044426,0
2016-09-09,48.16,48.822,48.014,48.15,2848038,0
2016-09-12,47.878,48.877,47.762,48.731,2625251,0
2016-09-13,48.304,48.567,47.307,47.637,3361603,0
2016-09-14,47.694,48.383,46.949,47.869,3075325,0
2016-09-15,47.772,50.38,47.346,50.088,5345535,0
2016-09-16,49.633,50.165,49.409,49.68,4259121,0
2016-09-19,49.826,49.918,48.819,49.051,2614626,0
2016-09-20,49.051,49.322,48.112,48.208,1784837,0
2016-09-21,48.383,49.488,48.383,49.478,2318234,0
2016-09-22,49.525,49.943,48.422,48.915,3864791,0
2016-09-23,49.458,50.426,49.382,49.961,2623665,0
2016-09-26,49.525,50.37,49.448,49.894,3316669,0
2016-09-27,49.865,50.649,49.729,50.098,1712070,0
2016-09-28,49.826,50.32,49.564,50.165,1507347,0
2016-09-29,50.088,50.98,49.816,49.875,2030730,0
2016-09-30,50.533,50.96,49.788,50.262,2670567,0
2016-10-03,50.011,50.098,49.361,49.516,2225640,0
2016-10-04,49.525,50.165,49.283,50.039,2176174,0
2016-10-05,50.244,51.667,50.146,51.347,2498115,0
2016-10-06,51.212,52.897,50.765,52.258,3398327,0
2016-10-07,52.606,53.507,52.452,53.121,3721045,0
2016-10-10,53.275,53.478,51.91,52.578,2379611,0
2016-10-11,52.656,53.148,52.248,52.452,2375559,0
2016-10-12,52.471,53.178,52.243,52.838,2413233,0
2016-10-13,52.413,52.422,51.511,52.006,2203237,0
2016-10-14,51.231,52.413,50.911,51.957,3396822,0
2016-10-17,51.9,52.578,51.357,51.608,1819003,0
2016-10-18,52.19,52.21,51.445,51.608,2142201,0
2016-10-19,51.647,51.967,51.366,51.764,2697084,0
2016-10-20,51.647,51.783,51.172,51.455,1732013,0
2016-10-21,51.124,52.684,50.95,52.442,3351597,0
2016-10-24,52.791,53.391,52.592,53.081,2214726,0
2016-10-25,52.53,52.936,52.112,52.452,2837062,0
2016-10-26,52.258,53.401,52.258,52.345,3051430,0
2016-10-27,52.791,52.838,50.775,50.864,3679016,0
2016-10-28,50.844,51.637,50.117,51.056,3484630,0
2016-10-31,50.513,51.154,50.088,50.38,2723560,0
2016-11-01,50.35,50.592,48.547,49.275,3390861,0
2016-11-02,49.187,49.865,48.819,49.351,3103789,0
2016-11-03,49.516,49.996,48.547,48.644,2290030,0
2016-11-04,48.819,49.332,48.547,48.819,2347970,0
2016-11-07,49.69,50.234,49.643,50.204,1780010,0
2016-11-08,50.194,50.931,49.569,50.426,3072045,0
2016-11-09,49.4,51.008,48.615,50.659,5540686,0
2016-11-10,52.306,55.542,52.306,54.283,10951093,0
2016-11-11,55.707,57.335,53.333,56.889,11893464,0
2016-11-14,57.219,60.862,57.219,57.692,10859187,0
2016-11-15,57.877,57.877,56.045,56.482,4793353,0
2016-11-16,56.434,56.976,55.813,56.482,4149510,0
2016-11-17,56.676,57.16,55.873,56.676,2745366,0
2016-11-18,56.008,57.645,55.02,57.102,4184158,0
2016-11-21,56.646,57.102,55.707,55.929,3314175,0
2016-11-22,56.258,56.763,56.055,56.095,2551940,0
2016-11-23,55.89,57.099,55.627,57.07,2490469,0
2016-11-25,57.391,57.605,56.299,56.406,1176504,0
2016-11-28,56.377,56.377,54.447,54.662,4499892,0
2016-11-29,54.807,55.47,54.505,54.943,2931330,0
2016-11-30,54.807,55.242,54.164,54.525,4344099,0
2016-12-01,54.378,56.232,53.92,54.642,3543217,0
2016-12-02,54.719,55.627,54.451,55.13,2141564,0
2016-12-05,55.617,56.543,55.227,55.772,2771737,0
2016-12-06,55.899,56.133,55.168,55.831,1918395,0
2016-12-07,55.948,58.6,55.577,58.59,3431125,0
2016-12-08,58.112,60.307,58.084,59.955,4246940,0
2016-12-09,59.994,60.228,58.463,59.233,2831900,0
2016-12-12,58.737,58.999,56.592,56.953,3882515,0
2016-12-13,56.358,57.323,55.831,56.894,3350578,0
2016-12-14,56.811,56.953,55.237,55.597,3872454,0
2016-12-15,55.958,56.133,53.871,53.901,2261546,0
2016-12-16,51.745,51.805,48.948,49.22,11022592,0
2016-12-19,49.143,49.961,48.909,49.571,4103822,0
2016-12-20,49.727,50.829,49.688,50.479,2917114,0
2016-12-21,50.615,50.81,49.932,49.932,1552618,0
2016-12-22,49.942,49.942,46.812,47.037,3939087,0
2016-12-23,47.319,48.479,47.29,47.533,2390846,0
2016-12-27,47.699,48.294,47.211,47.738,2372642,0
2016-12-28,47.777,48.041,46.967,47.201,1712959,0
2016-12-29,47.066,47.67,46.734,47.084,1492510,0
2016-12-30,47.231,47.553,46.559,46.734,1591857,0
2017-01-03,47.037,47.328,46.119,46.432,4068552,0
2017-01-04,46.656,47.967,46.559,47.699,3871630,0
2017-01-05,43.994,44.539,42.921,44.423,7597267,0
2017-01-06,44.287,44.998,44.023,44.335,3167086,0
2017-01-09,44.287,44.462,43.887,43.926,2327617,0
2017-01-10,43.975,44.833,43.77,44.53,2384506,0
2017-01-11,44.686,44.768,43.35,43.779,3108933,0
2017-01-12,43.574,44.306,43.282,43.906,1951979,0
2017-01-13,43.896,44.013,42.99,43.097,2397170,0
2017-01-17,42.56,43.916,42.425,43.273,2074752,0
2017-01-18,44.092,44.092,41.829,43.205,3803290,0
2017-01-19,43.282,43.457,41.79,41.859,3679965,0
2017-01-20,41.898,43.653,41.898,43.526,4167721,0
2017-01-23,43.126,43.877,42.892,43.302,3196208,0
2017-01-24,43.331,43.965,43.214,43.868,1732739,0
2017-01-25,44.062,44.365,43.682,43.887,1705901,0
2017-01-26,43.916,44.502,43.165,43.214,2775038,0
2017-01-27,43.34,43.34,41.264,41.762,3382005,0
2017-01-30,41.692,42.697,41.556,42.61,2277098,0
2017-01-31,41.946,43.233,41.341,43.116,2902162,0
2017-02-01,43.438,43.438,42.288,42.727,2414410,0
2017-02-02,41.742,43.038,41.44,42.424,4014785,0
2017-02-03,42.356,44.94,41.956,42.804,4799136,0
2017-02-06,42.649,43.088,41.518,41.81,3093183,0
2017-02-07,42.103,42.639,41.585,41.712,2023037,0
2017-02-08,41.264,43.438,41.264,43.419,5854878,0
2017-02-09,43.477,45.233,43.456,44.413,5558903,0
2017-02-10,44.638,45.027,43.097,43.877,3201627,0
2017-02-13,44.243,44.335,42.629,43.253,3096073,0
2017-02-14,43.205,44.656,43.205,44.306,2615528,0
2017-02-15,44.521,45.31,44.306,44.97,4134970,0
2017-02-16,44.9,45.037,42.951,43.078,3368177,0
2017-02-17,43.205,44.823,43.038,44.549,4405827,0
2017-02-21,44.97,45.485,44.511,44.726,3391601,0
2017-02-22,44.833,44.979,43.653,44.218,2522496,0
2017-02-23,43.741,43.926,42.57,42.844,5464104,0
2017-02-24,43.848,45.856,42.902,45.301,13290717,0
2017-02-27,45.527,47.335,45.34,46.795,7442805,0
2017-02-28,46.294,46.726,45.291,45.86,4786466,0
2017-03-01,46.068,46.244,43.934,44.819,4754343,0
2017-03-02,44.957,45.9,44.613,45.851,4236928,0
2017-03-03,45.94,46.096,44.977,45.556,2309938,0
2017-03-06,45.183,45.271,43.856,44.721,4048590,0
2017-03-07,44.229,44.769,43.226,43.276,3815075,0
2017-03-08,43.384,44.751,43.384,44.377,2717639,0
2017-03-09,44.279,44.613,43.65,43.905,2134893,0
2017-03-10,44.101,44.327,43.522,43.689,2837282,0
2017-03-13,43.64,43.758,42.676,42.854,2390919,0
2017-03-14,42.892,43.138,42.627,43.03,1864416,0
2017-03-15,42.854,43.782,42.696,43.58,1807762,0
2017-03-16,43.316,44.062,42.932,43.551,2384366,0
2017-03-17,43.787,43.895,42.912,43.168,3425630,0
2017-03-20,43.226,43.325,41.723,41.851,2697335,0
2017-03-21,41.861,42.018,40.16,41.094,3268680,0
2017-03-22,41.153,41.33,39.998,41.241,2696496,0
2017-03-23,41.664,42.037,40.794,40.897,2761182,0
2017-03-24,40.838,41.409,40.474,41.231,2144636,0
2017-03-27,40.809,41.929,40.681,41.733,2691635,0
2017-03-28,41.399,42.854,41.399,42.834,2947573,0
2017-03-29,42.755,45.202,42.568,45.133,5091512,0
2017-03-30,44.809,45.704,44.633,45.654,2218570,0
2017-03-31,45.605,46.048,45.497,45.772,2691297,0
2017-04-03,45.772,46.224,44.769,45.684,3139636,0
2017-04-04,45.301,45.301,43.07,43.168,3934920,0
2017-04-05,43.266,44.023,42.609,42.696,2420258,0
2017-04-06,43.168,45.114,43.099,43.954,3607087,0
2017-04-07,43.758,44.161,43.394,43.767,1851187,0
2017-04-10,43.954,45.291,43.954,44.623,1754803,0
2017-04-11,44.661,45.782,44.289,45.772,2365273,0
2017-04-12,45.615,45.92,45.006,45.635,3464687,0
2017-04-13,45.605,46.018,45.399,45.772,2818311,0
2017-04-17,45.448,45.94,44.897,45.31,2260932,0
2017-04-18,45.242,45.596,44.829,45.291,1557534,0
2017-04-19,45.576,46.598,45.576,45.733,2325315,0
2017-04-20,46.126,47.591,46.126,47.05,3090135,0
2017-04-21,46.913,47.159,46.392,46.804,1976988,0
2017-04-24,47.404,47.428,46.018,46.421,1896955,0
2017-04-25,46.686,46.952,45.998,46.342,1718644,0
2017-04-26,46.49,47.277,46.264,46.863,1857129,0
2017-04-27,46.854,47.526,46.421,47.473,2002785,0
2017-04-28,46.981,47.621,46.706,47.443,2562800,0
2017-05-01,47.483,47.719,46.539,46.539,1773098,0
2017-05-02,46.672,47.994,46.48,47.807,2066387,0
2017-05-03,47.767,48.908,47.531,48.79,3166933,0
2017-05-04,48.938,49.36,48.259,48.298,3051290,0
2017-05-05,48.475,48.652,47.871,48.171,2061875,0
2017-05-08,48.495,48.82,47.847,47.866,1735958,0
2017-05-09,48.102,48.564,47.797,48.505,2019839,0
2017-05-10,48.151,49.183,47.866,49.154,2540221,0
2017-05-11,47.669,47.935,45.015,45.419,11208680,0
2017-05-12,42.824,42.844,40.298,40.494,19222876,0
2017-05-15,40.652,41.848,40.524,40.691,5242509,0
2017-05-16,40.406,40.406,39.59,39.944,4709718,0
2017-05-17,40.15,40.828,40.003,40.111,3472580,0
2017-05-18,40.356,40.78,39.777,39.964,1967023,0
2017-05-19,40.524,40.524,38.853,40.072,2810723,0
2017-05-22,40.278,41.537,40.092,41.32,2541744,0
2017-05-23,41.399,41.419,40.514,40.838,1861578,0
2017-05-24,41.017,41.086,40.343,40.947,1809783,0
2017-05-25,41.542,42.118,41.324,41.453,1687440,0
2017-05-26,41.632,42.187,41.285,42.118,2310345,0
2017-05-30,42.187,42.346,41.899,42.088,1671726,0
2017-05-31,42.018,42.018,40.789,41.453,3193655,0
2017-06-01,41.572,42.584,41.364,42.524,2186855,0
2017-06-02,42.584,42.866,41.86,42.118,1498073,0
2017-06-05,41.88,41.989,41.126,41.304,2215869,0
2017-06-06,41.166,41.314,39.386,39.807,4598327,0
2017-06-07,39.896,40.287,39.539,40.144,2531024,0
2017-06-08,46.551,47.503,43.387,44.26,23324192,0
2017-06-09,43.744,47.651,43.039,46.769,10832905,0
2017-06-12,46.67,47.926,46,46.084,3831233,0
2017-06-13,46.045,46.759,45.727,45.995,2099913,0
2017-06-14,46.025,46.987,45.162,46.927,2137776,0
2017-06-15,46.878,47.83,46.521,46.61,2750966,0
2017-06-16,45.866,47.111,45.331,47.106,3470319,0
2017-06-19,47.165,47.899,46.392,47.661,2242216,0
2017-06-20,47.632,47.632,45.708,45.777,2759887,0
2017-06-21,45.549,45.886,44.627,45.698,2144660,0
2017-06-22,45.48,47.443,45.351,47.086,3779273,0
2017-06-23,47.086,47.641,46.541,47.602,3232250,0
2017-06-26,47.622,47.899,47.086,47.403,1562530,0
2017-06-27,47.542,48.028,47.245,47.275,1580339,0
2017-06-28,47.681,47.83,46.898,47.284,1704457,0
2017-06-29,47.394,47.671,46.699,47.165,1775444,0
2017-06-30,47.463,47.711,46.918,47.433,1410472,0
2017-07-03,47.681,48.474,47.572,48.008,919980,0
2017-07-05,47.899,48.544,47.602,47.721,1763489,0
2017-07-06,47.522,47.691,46.789,46.987,1251540,0
2017-07-07,47.076,47.582,46.689,47.146,1128178,0
2017-07-10,46.868,46.868,45.608,45.837,2277831,0
2017-07-11,45.856,46.412,45.678,46.065,1217871,0
2017-07-12,46.114,46.511,45.787,46.223,1284265,0
2017-07-13,46.511,47.81,46.501,46.937,2532541,0
2017-07-14,46.967,47.056,46.144,46.461,1354722,0
2017-07-17,46.471,47.463,46.432,47.017,1110208,0
2017-07-18,46.749,47.076,45.589,45.886,1723408,0
2017-07-19,46.055,46.709,45.846,46.551,1123803,0
2017-07-20,46.699,46.927,46.035,46.709,724437,0
2017-07-21,46.719,47.066,46.243,47.046,788336,0
2017-07-24,46.858,46.987,46.412,46.511,1001506,0
2017-07-25,46.779,48.286,46.689,47.691,2079835,0
2017-07-26,47.83,47.83,47.066,47.463,1013360,0
2017-07-27,47.423,49.903,47.136,48.564,3998228,0
2017-07-28,48.791,48.871,47.503,48.157,2170451,0
2017-07-31,48.564,48.574,47.612,48.167,1150936,0
2017-08-01,48.147,48.598,47.562,48.534,934567,0
2017-08-02,46.491,47.275,45.856,46.104,3731622,0
2017-08-03,45.985,47.426,45.965,46.461,2851742,0
2017-08-04,46.58,46.932,46.084,46.422,2106318,0
2017-08-07,46.709,47.473,46.471,47.096,1745919,0
2017-08-08,48.346,48.455,46.967,47.017,1543134,0
2017-08-09,46.61,46.817,45.946,46.491,1854261,0
2017-08-10,45.718,46.303,44.18,44.498,5507523,0
2017-08-11,43.982,45.618,43.377,44.528,6602708,0
2017-08-14,45.033,45.489,44.587,44.984,2274207,0
2017-08-15,44.696,44.756,43.952,44.29,1845593,0
2017-08-16,44.647,45.212,44.071,44.21,1179955,0
2017-08-17,43.893,44.329,43.448,44.071,1292335,0
2017-08-18,43.893,44.359,43.694,43.962,1295687,0
2017-08-21,43.923,44.17,43.308,43.407,1674100,0
2017-08-22,43.714,44.299,43.556,44.151,916541,0
2017-08-23,43.804,44.409,43.615,44.23,1012554,0
2017-08-24,45.21,45.42,43.705,43.82,1771053,0
2017-08-25,43.89,46.02,43.89,45.34,1878360,0
2017-08-28,45.4,45.4,44.47,45.06,1408111,0
2017-08-29,44.52,44.89,44.16,44.54,1316841,0
2017-08-30,44.53,45.09,44.23,44.29,1459868,0
2017-08-31,44.29,45.06,44.23,44.62,1460250,0
2017-09-01,44.86,46.595,44.701,46.44,1863397,0
2017-09-05,46.37,46.8,45.93,46.2,1747480,0
2017-09-06,46.48,46.95,46.3,46.72,1496550,0
2017-09-07,46.9,47,45.85,46.21,1110059,0
2017-09-08,46.22,46.29,45.42,46.1,1123847,0
2017-09-11,45.13,45.9599,43.59,44.72,5101426,0
2017-09-12,44.89,45.97,44.66,45.05,4853601,0
2017-09-13,47.9,48.11,46.94,47.74,9557004,0
2017-09-14,47.7,47.72,46.36,46.74,3296789,0
2017-09-15,46.66,47.29,46.51,46.74,3004912,0
2017-09-18,46.76,47.18,46.61,46.64,1549832,0
2017-09-19,46.85,47.08,46.21,46.22,1803434,0
2017-09-20,46.1,46.28,45.83,46.22,1492460,0
2017-09-21,46.3,46.46,45.86,46.28,1108746,0
2017-09-22,46.42,46.935,46.32,46.88,1552685,0
2017-09-25,46.68,47.76,46.57,47.32,1544727,0
2017-09-26,47.46,47.71,47.05,47.53,1600996,0
2017-09-27,47.55,47.81,46.9432,47.44,1344657,0
2017-09-28,47.51,47.72,47.18,47.4,1661716,0
2017-09-29,47.53,47.6,47.05,47.15,1455147,0
2017-10-02,45.04,45.04,43.5,44.18,7687533,0
2017-10-03,44,44.31,43.3,44.2,4014592,0
2017-10-04,44.349,44.449,43.8,44.25,3487904,0
2017-10-05,44.26,44.97,43.9,44.8,2171051,0
2017-10-06,44.63,44.93,44.15,44.31,1390942,0
2017-10-09,43.53,43.83,43.221,43.54,968343,0
2017-10-10,43.59,43.97,43.23,43.38,1323741,0
2017-10-11,43.4,43.51,42.7,42.92,2257865,0
2017-10-12,42.71,42.8,42.12,42.59,2944904,0
2017-10-13,42.48,42.88,42.17,42.65,1424253,0
2017-10-16,40.54,41.4,39.63,40.4,10611426,0
2017-10-17,40.34,41.47,40.0958,41.45,3990828,0
2017-10-18,41.45,42.5,41.38,42.01,3962212,0
2017-10-19,41.76,42.25,41.57,41.73,1123742,0
2017-10-20,41.99,42.19,41.695,42.15,1777846,0
2017-10-23,42.15,42.56,41.74,41.77,1350632,0
2017-10-24,41.84,42.09,41.46,41.61,1459462,0
2017-10-25,41.6,41.67,41.05,41.52,2209301,0
2017-10-26,41.67,42.69,41.35,42.21,2791221,0
2017-10-27,41.37,41.57,40.62,40.97,2331480,0
2017-10-30,40.75,40.88,39.66,40,3010956,0
2017-10-31,39.95,40.24,39.36,39.65,2143316,0
2017-11-01,39.77,40.5,39.57,39.94,1891380,0
2017-11-02,40.1,40.42,39.28,39.35,1885950,0
2017-11-03,39.2,39.405,38.43,38.5,1642115,0
2017-11-06,38.5,39.36,38.16,39.26,2701550,0
2017-11-07,39.12,39.16,38.14,38.31,2364945,0
2017-11-08,38.13,38.66,37.7924,38.3,1861226,0
2017-11-09,38.85,40.8,38.39,40.03,6829859,0
2017-11-10,39.41,40.5,38.4,40.03,7114324,0
