Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,1.1599,1.1696,1.1227,1.1414,39547,0
1987-11-06,1.1414,1.1884,1.1414,1.1696,63273,0
1987-11-09,1.1884,1.1884,1.1696,1.1696,141938,0
1987-11-10,1.1696,1.1696,1.1227,1.1696,23085,0
1987-11-11,1.1414,1.1696,1.1414,1.1696,433,0
1987-11-12,1.1414,1.1414,1.1414,1.1414,4914,0
1987-11-13,1.1599,1.1599,1.1599,1.1599,851,0
1987-11-16,1.1599,1.1599,1.1414,1.1414,4058,0
1987-11-17,1.1599,1.2069,1.1414,1.1414,46814,0
1987-11-18,1.0667,1.1414,1.0667,1.1414,380284,0
1987-11-19,1.1042,1.1042,1.0853,1.0853,2566,0
1987-11-20,1.1042,1.1042,1.0853,1.0853,851,0
1987-11-23,1.0853,1.1414,1.0853,1.1227,5557,0
1987-11-24,1.1599,1.2258,1.1599,1.2069,15178,0
1987-11-25,1.1884,1.2069,1.1884,1.1884,8979,0
1987-11-27,1.1696,1.2069,1.1696,1.1696,7481,0
1987-11-30,1.1414,1.1414,1.0667,1.0853,17315,0
1987-12-01,1.1227,1.1227,1.0667,1.0667,22872,0
1987-12-02,1.0667,1.0667,1.0667,1.0667,1712,0
1987-12-03,1.0667,1.0667,1.0667,1.0667,8762,0
1987-12-04,1.0667,1.1414,1.0667,1.1227,46175,0
1987-12-07,1.0853,1.1042,1.0667,1.1042,22231,0
1987-12-08,1.0667,1.1042,1.0667,1.1042,24794,0
1987-12-09,1.0667,1.1042,1.0667,1.0667,6840,0
1987-12-10,1.0667,1.1042,1.0667,1.1042,25654,0
1987-12-11,1.0667,1.1599,1.0667,1.1599,35483,0
1987-12-14,1.1042,1.1414,1.1042,1.1414,19670,0
1987-12-15,1.1042,1.1042,1.0667,1.0853,12400,0
1987-12-16,1.0667,1.1696,1.0667,1.1696,33134,0
1987-12-17,1.1414,1.1599,1.0853,1.1227,32064,0
1987-12-18,1.1227,1.1414,1.1042,1.1414,10688,0
1987-12-21,1.1227,1.1227,1.1042,1.1227,32276,0
1987-12-22,1.0853,1.1042,1.0667,1.0853,27361,0
1987-12-23,1.0853,1.1414,1.0853,1.1414,47671,0
1987-12-24,1.1227,1.1414,1.1042,1.1227,12610,0
1987-12-28,1.1227,1.1227,1.1042,1.1042,12610,0
1987-12-29,1.1227,1.1227,1.1227,1.1227,1712,0
1987-12-30,1.1042,1.1599,1.0853,1.1414,30571,0
1987-12-31,1.1227,1.1599,1.1227,1.1414,32491,0
1988-01-04,1.1599,1.1884,1.1414,1.1599,9835,0
1988-01-05,1.1696,1.2069,1.1696,1.1884,15392,0
1988-01-06,1.2069,1.291,1.2069,1.291,20734,0
1988-01-07,1.3098,1.366,1.291,1.366,5986,0
1988-01-08,1.3472,1.3472,1.2727,1.291,4914,0
1988-01-11,1.2536,1.3098,1.2536,1.3098,8127,0
1988-01-12,1.2727,1.3288,1.2727,1.3288,5132,0
1988-01-13,1.3288,1.3288,1.2727,1.3098,4914,0
1988-01-14,1.3098,1.3098,1.2727,1.291,7908,0
1988-01-15,1.291,1.3098,1.2727,1.3098,8336,0
1988-01-18,1.3098,1.3288,1.3098,1.3288,1923,0
1988-01-19,1.3098,1.3472,1.2727,1.2727,31211,0
1988-01-20,1.3098,1.3098,1.2727,1.3098,7056,0
1988-01-21,1.3098,1.3098,1.235,1.235,9193,0
1988-01-22,1.2536,1.2727,1.2536,1.2727,4487,0
1988-01-25,1.2536,1.2536,1.235,1.235,22231,0
1988-01-26,1.235,1.2536,1.235,1.235,4487,0
1988-01-27,1.235,1.235,1.2258,1.2258,2136,0
1988-01-28,1.235,1.235,1.2069,1.2069,1283,0
1988-01-29,1.2258,1.3098,1.2258,1.3098,9835,0
1988-02-01,1.3098,1.3288,1.2536,1.2536,34629,0
1988-02-02,1.291,1.4316,1.291,1.4316,31211,0
1988-02-03,1.4316,1.5344,1.4316,1.4597,22872,0
1988-02-04,1.4597,1.4597,1.3942,1.4316,17958,0
1988-02-05,1.4409,1.4409,1.3942,1.4409,6840,0
1988-02-08,1.4126,1.4126,1.3846,1.4126,8336,0
1988-02-09,1.4219,1.4873,1.4219,1.4873,7056,0
1988-02-10,1.5063,1.5063,1.4597,1.4691,12400,0
1988-02-11,1.4873,1.4873,1.4409,1.4409,4277,0
1988-02-12,1.4409,1.4409,1.4219,1.4219,3632,0
1988-02-16,1.4036,1.4219,1.4036,1.4219,10900,0
1988-02-17,1.4409,1.4873,1.4409,1.4873,10258,0
1988-02-18,1.4597,1.5063,1.4597,1.5063,10258,0
1988-02-19,1.4691,1.5622,1.4691,1.5437,28430,0
1988-02-22,1.5344,1.5812,1.5344,1.5344,20947,0
1988-02-23,1.4873,1.5063,1.4597,1.5063,4914,0
1988-02-24,1.5063,1.5063,1.4597,1.4597,37623,0
1988-02-25,1.4597,1.4597,1.4219,1.4409,5344,0
1988-02-26,1.4219,1.4219,1.3942,1.3942,1923,0
1988-02-29,1.3566,1.3942,1.338,1.3942,15604,0
1988-03-01,1.3566,1.3566,1.3194,1.338,5771,0
1988-03-02,1.338,1.338,1.3194,1.338,15392,0
1988-03-03,1.3194,1.3194,1.291,1.291,66906,0
1988-03-04,1.291,1.291,1.2629,1.291,5986,0
1988-03-07,1.2442,1.3194,1.2442,1.3194,7265,0
1988-03-08,1.3194,1.3942,1.3194,1.3566,5986,0
1988-03-09,1.3566,1.3566,1.3194,1.338,9835,0
1988-03-10,1.3005,1.3194,1.3005,1.3194,22231,0
1988-03-11,1.3194,1.338,1.3005,1.338,1712,0
1988-03-14,1.3005,1.3194,1.3005,1.3194,1070,0
1988-03-15,1.3566,1.3566,1.3566,1.3566,9406,0
1988-03-16,1.3566,1.3566,1.3566,1.3566,9193,0
1988-03-17,1.3566,1.3566,1.3194,1.338,5557,0
1988-03-18,1.3005,1.3194,1.291,1.3194,7481,0
1988-03-22,1.291,1.3005,1.2442,1.3005,25654,0
1988-03-23,1.3194,1.3194,1.3194,1.3194,4277,0
1988-03-24,1.3194,1.3194,1.3005,1.3005,4701,0
1988-03-28,1.3005,1.3194,1.291,1.3005,20734,0
1988-03-29,1.3005,1.3005,1.3005,1.3005,22443,0
1988-03-30,1.3005,1.338,1.3005,1.3194,8336,0
1988-03-31,1.3194,1.338,1.3005,1.3194,10900,0
1988-04-04,1.291,1.3194,1.291,1.3194,154337,0
1988-04-05,1.3005,1.338,1.3005,1.338,13040,0
1988-04-06,1.3566,1.3942,1.338,1.338,14747,0
1988-04-07,1.3566,1.3942,1.338,1.3942,7695,0
1988-04-08,1.3942,1.4036,1.338,1.4036,9193,0
1988-04-11,1.4036,1.4219,1.4036,1.4219,5344,0
1988-04-12,1.4597,1.5063,1.4597,1.5063,14325,0
1988-04-13,1.5063,1.5344,1.4873,1.5063,16883,0
1988-04-14,1.4691,1.4691,1.4409,1.4597,18811,0
1988-04-15,1.4219,1.4219,1.3194,1.338,13463,0
1988-04-18,1.3194,1.338,1.3005,1.338,17104,0
1988-04-19,1.338,1.338,1.338,1.338,641,0
1988-04-20,1.3005,1.3005,1.3005,1.3005,1070,0
1988-04-21,1.338,1.338,1.3194,1.338,5557,0
1988-04-22,1.3005,1.338,1.3005,1.338,4487,0
1988-04-25,1.3194,1.3753,1.3194,1.3753,3632,0
1988-04-26,1.3942,1.3942,1.3753,1.3753,851,0
1988-04-27,1.3566,1.4036,1.3566,1.3942,8762,0
1988-04-28,1.3942,1.4219,1.3942,1.4219,7481,0
1988-04-29,1.3942,1.3942,1.3753,1.3942,5344,0
1988-05-02,1.3566,1.3942,1.3566,1.3942,6627,0
1988-05-03,1.3942,1.3942,1.3753,1.3753,2778,0
1988-05-04,1.3753,1.3942,1.3753,1.3753,10900,0
1988-05-05,1.3566,1.4036,1.338,1.4036,12827,0
1988-05-06,1.4219,1.4219,1.4036,1.4036,25013,0
1988-05-09,1.4036,1.4036,1.3942,1.3942,1070,0
1988-05-11,1.3566,1.3566,1.3566,1.3566,207,0
1988-05-13,1.3753,1.3942,1.3566,1.3566,5344,0
1988-05-16,1.3942,1.3942,1.3942,1.3942,6414,0
1988-05-17,1.3753,1.4873,1.3566,1.4873,21376,0
1988-05-18,1.4597,1.4597,1.3942,1.4219,10476,0
1988-05-19,1.4219,1.4219,1.4036,1.4219,11542,0
1988-05-20,1.4036,1.4036,1.4036,1.4036,1283,0
1988-05-23,1.4036,1.4036,1.3942,1.3942,433,0
1988-05-25,1.4036,1.4036,1.4036,1.4036,641,0
1988-05-31,1.4036,1.4036,1.3942,1.3942,1283,0
1988-06-01,1.3753,1.4036,1.3753,1.3942,13463,0
1988-06-02,1.3753,1.3942,1.3753,1.3942,4277,0
1988-06-03,1.3942,1.4036,1.3942,1.4036,4914,0
1988-06-06,1.4409,1.4597,1.4409,1.4597,5557,0
1988-06-07,1.4219,1.4219,1.3942,1.3942,6414,0
1988-06-08,1.4219,1.4597,1.4219,1.4409,3205,0
1988-06-09,1.4597,1.4873,1.4597,1.4873,8550,0
1988-06-10,1.4597,1.4597,1.4597,1.4597,5771,0
1988-06-13,1.4597,1.5063,1.4597,1.5063,2993,0
1988-06-15,1.4873,1.5063,1.4873,1.5063,3850,0
1988-06-16,1.5063,1.5063,1.4597,1.4691,10688,0
1988-06-17,1.5063,1.5063,1.5063,1.5063,10047,0
1988-06-20,1.5063,1.5063,1.4873,1.4873,3205,0
1988-06-21,1.4873,1.5344,1.4873,1.5344,6197,0
1988-06-22,1.5063,1.5344,1.5063,1.5344,13895,0
1988-06-23,1.5437,1.5622,1.5437,1.5437,4701,0
1988-06-24,1.5437,1.5622,1.5437,1.5622,2778,0
1988-06-27,1.5437,1.5622,1.5344,1.5344,2566,0
1988-06-28,1.5437,1.6187,1.5437,1.6187,19025,0
1988-06-29,1.6466,1.6466,1.5812,1.6187,14325,0
1988-06-30,1.6374,1.6374,1.6374,1.6374,4701,0
1988-07-01,1.6187,1.6466,1.6187,1.6466,7056,0
1988-07-05,1.6466,1.6653,1.6466,1.6653,3418,0
1988-07-06,1.6374,1.6466,1.6374,1.6466,1923,0
1988-07-07,1.6374,1.6374,1.5999,1.5999,3850,0
1988-07-08,1.5622,1.5999,1.5437,1.5622,3632,0
1988-07-11,1.5344,1.5344,1.5063,1.5063,10047,0
1988-07-12,1.5063,1.5063,1.4691,1.4691,7056,0
1988-07-13,1.4691,1.4873,1.4597,1.4597,2566,0
1988-07-14,1.4691,1.4691,1.4597,1.4597,6840,0
1988-07-15,1.4691,1.4691,1.4409,1.4409,2354,0
1988-07-18,1.4597,1.4597,1.4219,1.4219,5132,0
1988-07-19,1.4597,1.4597,1.4409,1.4409,641,0
1988-07-20,1.4409,1.4597,1.4219,1.4597,10047,0
1988-07-21,1.4597,1.4597,1.4597,1.4597,851,0
1988-07-22,1.4219,1.4219,1.4219,1.4219,4058,0
1988-07-25,1.4219,1.4219,1.4219,1.4219,207,0
1988-07-26,1.4597,1.4691,1.4597,1.4691,1923,0
1988-07-27,1.5063,1.5063,1.4873,1.4873,4277,0
1988-07-28,1.4691,1.4691,1.4691,1.4691,8550,0
1988-07-29,1.4597,1.5063,1.4597,1.5063,1283,0
1988-08-01,1.5063,1.5063,1.5063,1.5063,1283,0
1988-08-02,1.4873,1.5344,1.4873,1.5344,1712,0
1988-08-03,1.4873,1.4873,1.4873,1.4873,6197,0
1988-08-04,1.4873,1.5344,1.4873,1.5344,1283,0
1988-08-05,1.5344,1.5344,1.5344,1.5344,641,0
1988-08-09,1.5063,1.5063,1.4409,1.4691,5344,0
1988-08-10,1.4409,1.4597,1.4409,1.4597,3850,0
1988-08-11,1.4691,1.4691,1.4597,1.4597,851,0
1988-08-15,1.4219,1.4409,1.4036,1.4036,7908,0
1988-08-16,1.4036,1.4219,1.4036,1.4219,2136,0
1988-08-17,1.4036,1.4036,1.4036,1.4036,4701,0
1988-08-18,1.4036,1.4036,1.4036,1.4036,2778,0
1988-08-19,1.4409,1.4409,1.4409,1.4409,10688,0
1988-08-22,1.4409,1.4409,1.4036,1.4036,641,0
1988-08-23,1.3942,1.3942,1.3566,1.3753,19451,0
1988-08-24,1.3753,1.3753,1.3566,1.3566,8550,0
1988-08-25,1.338,1.338,1.3005,1.3194,5986,0
1988-08-26,1.3194,1.3194,1.2629,1.2629,15604,0
1988-08-29,1.291,1.338,1.291,1.338,31420,0
1988-08-30,1.3194,1.3942,1.3194,1.3942,17528,0
1988-08-31,1.3566,1.3566,1.3566,1.3566,433,0
1988-09-01,1.3194,1.338,1.3194,1.338,5771,0
1988-09-02,1.3005,1.338,1.3005,1.338,38048,0
1988-09-06,1.3566,1.3566,1.3566,1.3566,433,0
1988-09-07,1.3566,1.3566,1.338,1.338,2566,0
1988-09-08,1.338,1.338,1.3005,1.338,32064,0
1988-09-09,1.3194,1.3566,1.3194,1.3566,2136,0
1988-09-12,1.338,1.3753,1.338,1.3753,3205,0
1988-09-13,1.3942,1.3942,1.3942,1.3942,2778,0
1988-09-14,1.3942,1.3942,1.3942,1.3942,7265,0
1988-09-15,1.3942,1.4409,1.3942,1.4409,10047,0
1988-09-16,1.4409,1.4409,1.4409,1.4409,3205,0
1988-09-19,1.4036,1.4219,1.4036,1.4219,9835,0
1988-09-20,1.4409,1.4409,1.4036,1.4036,1283,0
1988-09-21,1.4036,1.4036,1.4036,1.4036,641,0
1988-09-22,1.4036,1.4219,1.4036,1.4219,16462,0
1988-09-23,1.4219,1.4219,1.4219,1.4219,9835,0
1988-09-26,1.4219,1.4219,1.3942,1.3942,4701,0
1988-09-27,1.3942,1.3942,1.3942,1.3942,433,0
1988-09-28,1.3942,1.4036,1.3942,1.3942,2136,0
1988-09-29,1.3942,1.4219,1.3942,1.4219,2566,0
1988-10-03,1.4409,1.4409,1.4409,1.4409,851,0
1988-10-04,1.4219,1.4409,1.4219,1.4409,1923,0
1988-10-05,1.4036,1.4409,1.3942,1.4219,7056,0
1988-10-06,1.4036,1.4036,1.4036,1.4036,5344,0
1988-10-10,1.4036,1.4036,1.4036,1.4036,2136,0
1988-10-11,1.4219,1.4409,1.4036,1.4036,3205,0
1988-10-12,1.4219,1.4219,1.4219,1.4219,8127,0
1988-10-13,1.4036,1.4036,1.4036,1.4036,1070,0
1988-10-14,1.4219,1.4219,1.4219,1.4219,2778,0
1988-10-17,1.4409,1.4409,1.4036,1.4036,7265,0
1988-10-18,1.3942,1.3942,1.3942,1.3942,2993,0
1988-10-19,1.4036,1.4036,1.4036,1.4036,5344,0
1988-10-20,1.3753,1.4036,1.3753,1.4036,9618,0
1988-10-21,1.4036,1.4036,1.3942,1.4036,9618,0
1988-10-25,1.4036,1.4036,1.3942,1.4036,7695,0
1988-10-26,1.4036,1.4036,1.4036,1.4036,2993,0
1988-10-27,1.4036,1.4036,1.3753,1.3942,15604,0
1988-10-31,1.3753,1.3942,1.3753,1.3942,4701,0
1988-11-02,1.3566,1.3753,1.3566,1.3753,7481,0
1988-11-03,1.3753,1.3942,1.338,1.3942,36979,0
1988-11-04,1.366,1.366,1.3472,1.3472,21163,0
1988-11-07,1.3098,1.3288,1.3005,1.3288,24794,0
1988-11-08,1.3098,1.3098,1.3005,1.3098,5132,0
1988-11-09,1.3005,1.3472,1.3005,1.3472,50020,0
1988-11-10,1.3005,1.3472,1.3005,1.3472,52371,0
1988-11-11,1.366,1.3846,1.366,1.366,2566,0
1988-11-14,1.366,1.366,1.366,1.366,851,0
1988-11-15,1.3846,1.4036,1.3472,1.4036,5344,0
1988-11-16,1.4126,1.4126,1.3846,1.3846,2993,0
1988-11-17,1.3472,1.366,1.3098,1.3288,15604,0
1988-11-18,1.366,1.366,1.3005,1.3288,22020,0
1988-11-21,1.3472,1.4316,1.3472,1.4316,18811,0
1988-11-22,1.4126,1.5437,1.4126,1.5158,45104,0
1988-11-23,1.5063,1.5437,1.5063,1.5437,31637,0
1988-11-25,1.5437,1.5437,1.5158,1.5158,13684,0
1988-11-28,1.5437,1.5812,1.5158,1.5812,35272,0
1988-11-29,1.5812,1.6092,1.5622,1.6092,4277,0
1988-11-30,1.5812,1.6278,1.5437,1.6278,23514,0
1988-12-01,1.6278,1.656,1.5812,1.5812,19881,0
1988-12-02,1.6092,1.6278,1.5622,1.5812,4914,0
1988-12-05,1.6092,1.8057,1.6092,1.7869,62633,0
1988-12-06,1.7869,1.8057,1.6934,1.7869,225092,0
1988-12-07,1.7869,1.8432,1.7869,1.8432,88710,0
1988-12-08,1.8244,1.8713,1.8244,1.8526,31211,0
1988-12-09,1.8899,1.8899,1.8432,1.8526,116714,0
1988-12-12,1.8526,1.8526,1.8244,1.8244,28430,0
1988-12-13,1.8432,1.8526,1.8244,1.8526,12827,0
1988-12-14,1.8244,1.8432,1.8244,1.8432,16462,0
1988-12-15,1.8713,1.8713,1.8432,1.8432,15820,0
1988-12-16,1.8526,1.8899,1.8526,1.8713,14966,0
1988-12-19,1.8432,1.8899,1.8432,1.8899,16462,0
1988-12-20,1.8899,1.8899,1.8713,1.8713,4277,0
1988-12-21,1.8899,1.8899,1.8713,1.8899,14104,0
1988-12-22,1.8713,1.8899,1.8526,1.8526,6197,0
1988-12-23,1.8526,1.8526,1.8526,1.8526,851,0
1988-12-27,1.8713,1.8713,1.8526,1.8526,3632,0
1988-12-28,1.8244,1.8244,1.7869,1.7869,3205,0
1988-12-29,1.7869,1.8244,1.7869,1.8057,13463,0
1988-12-30,1.8057,1.8244,1.8057,1.8244,3632,0
1989-01-03,1.8244,1.8244,1.8244,1.8244,7056,0
1989-01-04,1.8244,1.8244,1.8244,1.8244,3632,0
1989-01-05,1.8244,1.8713,1.8244,1.8526,43178,0
1989-01-06,1.8526,1.8526,1.8526,1.8526,7695,0
1989-01-09,1.8713,1.8713,1.8713,1.8713,207,0
1989-01-10,1.8713,1.8713,1.8526,1.8713,21801,0
1989-01-11,1.8713,1.8713,1.8432,1.8713,10900,0
1989-01-12,1.8713,1.8713,1.8526,1.8526,31852,0
1989-01-13,1.8526,1.9929,1.8526,1.9929,86145,0
1989-01-16,1.9929,1.9929,1.946,1.946,8127,0
1989-01-17,1.9647,1.9647,1.9647,1.9647,12400,0
1989-01-18,1.9273,1.974,1.9273,1.974,5344,0
1989-01-19,1.974,1.9929,1.974,1.9929,9406,0
1989-01-20,1.9929,1.9929,1.974,1.974,5132,0
1989-01-23,1.974,1.9929,1.974,1.9929,17741,0
1989-01-24,1.9929,1.9929,1.974,1.9929,35483,0
1989-01-25,1.9929,1.9929,1.9929,1.9929,16674,0
1989-01-26,1.9929,2.0303,1.9929,1.9929,19881,0
1989-01-27,1.9929,2.0116,1.9929,2.0116,52800,0
1989-01-30,1.9929,2.0116,1.9929,2.0116,14966,0
1989-01-31,2.0116,2.0303,1.9929,2.0303,13040,0
1989-02-01,2.0303,2.0303,1.9929,1.9929,29072,0
1989-02-02,1.974,2.0116,1.974,1.9929,8336,0
1989-02-03,1.974,2.0116,1.974,1.974,85717,0
1989-02-06,1.9929,1.9929,1.974,1.974,34197,0
1989-02-07,1.974,1.974,1.974,1.974,30354,0
1989-02-08,1.974,1.974,1.974,1.974,2136,0
1989-02-09,1.974,1.974,1.946,1.946,7481,0
1989-02-10,1.946,1.9647,1.946,1.9647,2993,0
1989-02-13,1.946,1.9647,1.946,1.946,22443,0
1989-02-14,1.9369,1.9836,1.9369,1.9836,6414,0
1989-02-15,1.9836,1.9836,1.9647,1.9647,6627,0
1989-02-16,1.9647,2.0116,1.9647,1.9836,112440,0
1989-02-17,2.0584,2.1428,2.0584,2.1051,374295,0
1989-02-21,2.1238,2.1988,2.1051,2.1988,190250,0
1989-02-22,2.2175,2.2828,2.2175,2.2457,315087,0
1989-02-23,2.2457,2.2457,2.2266,2.2457,71182,0
1989-02-24,2.2266,2.2266,2.18,2.2175,61989,0
1989-02-27,2.2175,2.2175,2.1428,2.1428,61137,0
1989-02-28,2.1051,2.1238,2.1051,2.1238,250742,0
1989-03-01,2.1051,2.1428,2.1051,2.1428,81441,0
1989-03-02,2.1051,2.1428,2.0865,2.1428,489090,0
1989-03-03,2.1238,2.1428,2.1238,2.1428,50234,0
1989-03-06,2.1428,2.2175,2.1428,2.2175,304182,0
1989-03-07,4.1542,4.1542,4.0607,4.0607,103034,0
1989-03-08,4.1072,4.2009,4.0607,4.2009,812295,0
1989-03-09,4.2009,4.3789,4.2009,4.2945,950172,0
1989-03-10,4.2475,4.2475,4.0607,4.1542,465147,0
1989-03-13,4.0607,4.1072,3.9295,3.9763,186829,0
1989-03-14,4.0139,4.0139,3.8733,3.9763,86359,0
1989-03-15,3.9295,4.0139,3.9295,4.0139,22231,0
1989-03-16,4.0139,4.2009,4.0139,4.0139,468995,0
1989-03-17,3.8267,3.9295,3.8267,3.8267,155190,0
1989-03-20,3.8733,3.8733,3.7798,3.8733,123553,0
1989-03-21,3.8267,3.8733,3.7426,3.8267,148995,0
1989-03-22,3.8267,3.9295,3.8267,3.9295,270195,0
1989-03-23,3.8267,3.9295,3.7798,3.7798,139370,0
1989-03-27,3.8733,3.8733,3.7798,3.8733,85078,0
1989-03-28,3.8267,3.8733,3.7798,3.7798,52158,0
1989-03-29,3.8267,3.8267,3.7798,3.8267,120987,0
1989-03-30,3.8267,3.8733,3.7426,3.7798,102816,0
1989-03-31,3.8267,3.8267,3.7426,3.8267,98547,0
1989-04-03,3.7798,3.8267,3.6865,3.8267,171434,0
1989-04-04,3.8267,3.8267,3.7426,3.7798,59000,0
1989-04-05,3.7426,3.7798,3.7426,3.7798,36340,0
1989-04-06,3.7798,3.7798,3.6865,3.7798,234281,0
1989-04-07,3.6865,3.8267,3.649,3.8267,340738,0
1989-04-10,3.7798,3.8733,3.7798,3.8733,94911,0
1989-04-11,3.8733,3.9295,3.7798,3.8733,258651,0
1989-04-12,3.8267,3.8733,3.8267,3.8267,20947,0
1989-04-13,3.8267,3.8267,3.7798,3.7798,186613,0
1989-04-14,3.7798,3.9295,3.7798,3.8733,1322335,0
1989-04-17,3.7798,3.8733,3.7798,3.8733,141938,0
1989-04-18,3.9295,3.9295,3.8733,3.9295,83368,0
1989-04-19,3.9295,3.9295,3.8733,3.8733,274259,0
1989-04-20,3.8733,3.9763,3.7798,3.9763,460227,0
1989-04-21,4.0139,4.2475,3.9763,4.2009,909128,0
1989-04-24,4.1542,4.3789,4.1542,4.3789,464721,0
1989-04-25,4.3789,4.4347,4.3413,4.3413,261005,0
1989-04-26,4.3789,4.4347,4.3413,4.4347,127401,0
1989-04-27,4.4347,4.7157,4.4347,4.4814,246895,0
1989-04-28,4.4814,4.5658,4.4347,4.5193,134668,0
1989-05-01,4.5193,4.6687,4.4814,4.6687,181700,0
1989-05-02,4.6125,4.6687,4.5193,4.5193,139800,0
1989-05-03,4.5193,4.5193,4.3789,4.4814,256089,0
1989-05-04,4.4814,4.5193,4.4347,4.4814,128040,0
1989-05-05,4.5193,4.5658,4.5193,4.5658,139589,0
1989-05-08,4.5193,4.5658,4.5193,4.5658,67764,0
1989-05-09,4.5658,4.6125,4.5658,4.6125,252025,0
1989-05-10,4.6032,4.6408,4.5566,4.6032,63488,0
1989-05-11,4.6032,4.6408,4.5566,4.5566,210343,0
1989-05-12,4.6874,4.8747,4.6874,4.8747,269554,0
1989-05-15,4.8278,4.8747,4.6874,4.7904,397385,0
1989-05-16,4.6408,4.8278,4.6408,4.7904,430730,0
1989-05-17,4.7904,4.9212,4.7434,4.9212,679122,0
1989-05-18,4.9212,5.0618,4.8747,5.0618,223379,0
1989-05-19,5.0618,5.2023,5.015,5.2023,1477740,0
1989-05-22,5.2488,5.2488,5.1085,5.2023,177635,0
1989-05-23,5.1554,5.2956,5.1554,5.2956,267203,0
1989-05-24,5.2488,5.2956,5.2023,5.2956,492507,0
1989-05-25,5.2956,5.4361,5.2023,5.389,317222,0
1989-05-26,5.389,5.4828,5.2956,5.4828,217184,0
1989-05-30,5.4828,5.6605,5.4828,5.5295,393323,0
1989-05-31,5.5295,5.8477,5.5295,5.8477,445051,0
1989-06-01,5.8477,5.9975,5.8477,5.8477,425597,0
1989-06-02,5.8943,6.3625,5.8943,6.3156,1516857,0
1989-06-05,6.409,6.6897,6.3156,6.5027,1555121,0
1989-06-06,6.4556,6.5961,6.409,6.4556,585282,0
1989-06-07,6.409,6.5961,6.409,6.5961,404653,0
1989-06-08,6.5961,6.6428,6.5027,6.6428,174218,0
1989-06-09,6.5489,6.5961,6.4556,6.5027,246468,0
1989-06-12,6.409,6.5961,6.3156,6.5489,307602,0
1989-06-13,6.5027,6.5027,6.1286,6.2685,183409,0
1989-06-14,6.4556,6.7833,6.4556,6.7364,736623,0
1989-06-15,6.7364,6.7833,6.5027,6.5489,1026059,0
1989-06-16,6.5027,6.5489,6.5027,6.5489,255231,0
1989-06-19,6.5027,6.5489,6.4556,6.5027,226802,0
1989-06-20,6.6428,6.6897,6.5489,6.5961,359550,0
1989-06-21,6.6428,6.8673,6.5961,6.7364,1203910,0
1989-06-22,6.7364,6.7364,6.5027,6.5489,165238,0
1989-06-23,6.7364,6.7833,6.5489,6.7364,362967,0
1989-06-26,6.6428,6.6897,6.5027,6.5961,97262,0
1989-06-27,6.6428,6.7364,6.6428,6.7364,139589,0
1989-06-28,6.6428,6.7833,6.5489,6.7364,414057,0
1989-06-29,6.7364,6.7364,6.409,6.409,275753,0
1989-06-30,6.5027,6.5027,6.3156,6.3156,289862,0
1989-07-03,6.3156,6.3156,6.1286,6.2218,37197,0
1989-07-05,6.2685,6.409,6.2218,6.409,224665,0
1989-07-06,6.4556,6.5489,6.409,6.409,150060,0
1989-07-07,6.5027,6.6428,6.5027,6.5489,73107,0
1989-07-10,6.6428,6.6897,6.5489,6.5961,79091,0
1989-07-11,6.6897,6.7833,6.6428,6.6897,529917,0
1989-07-12,6.6897,6.6897,6.5961,6.6428,267631,0
1989-07-13,6.6897,6.6897,6.3625,6.4556,625470,0
1989-07-14,6.5489,6.5489,6.2218,6.5027,499563,0
1989-07-17,6.409,6.5027,6.2685,6.5027,205425,0
1989-07-18,6.409,6.409,6.3156,6.409,276180,0
1989-07-19,6.4556,6.5961,6.4556,6.5489,120132,0
1989-07-20,6.6428,6.8673,6.5961,6.6897,517093,0
1989-07-21,6.5961,6.6428,6.5961,6.6428,86575,0
1989-07-24,6.5489,6.5489,6.4556,6.4556,131678,0
1989-07-25,6.5489,6.5961,6.5027,6.5027,79305,0
1989-07-26,6.5027,6.5489,6.4556,6.5027,139370,0
1989-07-27,6.5027,6.5027,6.4556,6.5027,179776,0
1989-07-28,6.5027,6.5027,6.3625,6.4556,92348,0
1989-07-31,6.4556,6.4556,6.2218,6.409,193458,0
1989-08-01,6.409,6.5961,6.409,6.5961,644923,0
1989-08-02,6.5961,6.6428,6.4556,6.5027,409141,0
1989-08-03,6.5489,6.8673,6.5489,6.7833,460018,0
1989-08-04,6.7833,6.8208,6.6897,6.7364,290291,0
1989-08-07,6.6897,6.8208,6.6897,6.8208,515166,0
1989-08-08,6.7552,6.9047,6.7552,6.8582,256513,0
1989-08-09,6.7552,6.8582,6.7552,6.8112,248177,0
1989-08-10,6.8112,7.4101,6.8112,7.3726,626750,0
1989-08-11,7.7468,7.8406,7.3726,7.4568,581218,0
1989-08-14,7.4568,7.4568,7.223,7.223,529704,0
1989-08-15,7.1295,7.4101,7.1295,7.3726,201577,0
1989-08-16,7.3726,7.4568,7.326,7.4568,273617,0
1989-08-17,7.4101,7.4568,7.326,7.4101,479256,0
1989-08-18,7.3726,7.4101,7.279,7.279,153053,0
1989-08-21,7.279,7.326,7.092,7.092,391610,0
1989-08-22,7.092,7.092,6.8112,6.9047,354204,0
1989-08-23,6.9425,6.9891,6.8582,6.9047,88710,0
1989-08-24,6.9425,7.1295,6.9047,6.9047,292856,0
1989-08-25,6.9047,7.0451,6.8112,7.0451,671641,0
1989-08-28,7.0451,7.0451,6.9047,6.9891,320215,0
1989-08-29,6.9425,7.0451,6.7552,6.9047,172720,0
1989-08-30,6.9047,6.9425,6.8112,6.9047,176996,0
1989-08-31,6.9891,6.9891,6.624,6.624,143861,0
1989-09-01,6.6616,6.8112,6.624,6.7552,157543,0
1989-09-05,6.7552,6.8112,6.7083,6.8112,231716,0
1989-09-06,6.9047,6.9047,6.6616,6.7552,101963,0
1989-09-07,6.8112,6.8582,6.7083,6.7083,616917,0
1989-09-08,6.8112,6.8112,6.7083,6.7552,127618,0
1989-09-11,6.7552,6.7552,6.624,6.624,77169,0
1989-09-12,6.7083,6.8112,6.6616,6.7083,216110,0
1989-09-13,6.8112,6.8582,6.7552,6.8112,232147,0
1989-09-14,6.7552,6.8112,6.7083,6.7552,52371,0
1989-09-15,6.9047,6.9047,6.7552,6.8112,176354,0
1989-09-18,6.8582,6.9425,6.7552,6.9425,109875,0
1989-09-19,7.0451,7.3726,7.0451,7.223,523502,0
1989-09-20,7.326,7.4568,7.092,7.1761,220818,0
1989-09-21,7.279,7.3726,7.1761,7.223,236421,0
1989-09-22,7.279,7.326,7.223,7.279,268056,0
1989-09-25,7.3726,7.3726,7.1761,7.1761,123984,0
1989-09-26,7.223,7.223,7.092,7.092,196875,0
1989-09-27,7.092,7.1295,7.0451,7.1295,141511,0
1989-09-28,7.1295,7.279,7.092,7.223,57288,0
1989-09-29,7.223,7.3726,7.223,7.279,97691,0
1989-10-02,7.326,7.326,7.223,7.326,101537,0
1989-10-03,7.3726,7.5971,7.326,7.4101,287938,0
1989-10-04,7.5503,7.8406,7.4568,7.7842,432228,0
1989-10-05,7.8406,8.1118,7.8406,7.8406,306109,0
1989-10-06,7.8875,7.9807,7.7468,7.9807,468995,0
1989-10-09,7.9807,8.0649,7.8875,8.0649,295419,0
1989-10-10,8.0649,8.0649,7.9247,7.9807,240912,0
1989-10-11,7.9247,7.9247,7.8406,7.8875,245614,0
1989-10-12,7.7842,7.7842,7.279,7.3726,348003,0
1989-10-13,7.4101,7.4101,6.7552,6.9047,379430,0
1989-10-16,6.4373,7.0451,6.2966,6.9425,595968,0
1989-10-17,6.8112,6.9047,6.5778,6.7552,185761,0
1989-10-18,6.8112,7.1761,6.7083,6.8112,470278,0
1989-10-19,6.8112,6.8112,6.624,6.7552,370876,0
1989-10-20,6.7552,6.7552,6.4373,6.5778,206495,0
1989-10-23,6.5778,6.7552,6.4373,6.4373,1233409,0
1989-10-24,6.4837,6.4837,5.9692,6.3432,371093,0
1989-10-25,6.3901,6.3901,6.063,6.1096,235993,0
1989-10-26,6.063,6.063,5.9692,6.0161,173786,0
1989-10-27,5.9692,5.9692,5.7353,5.829,371093,0
1989-10-30,5.9692,6.0161,5.7822,5.829,180627,0
1989-10-31,5.7822,5.8756,5.408,5.4547,617135,0
1989-11-01,5.408,5.408,4.9867,5.3143,635300,0
1989-11-02,5.3143,5.408,5.2207,5.408,256513,0
1989-11-03,5.408,5.5012,5.3143,5.408,77382,0
1989-11-06,5.2488,5.3423,5.2023,5.2488,167163,0
1989-11-07,5.2023,5.3423,5.2023,5.2956,221887,0
1989-11-08,5.2956,5.4361,5.2488,5.4361,797971,0
1989-11-09,5.4828,5.4828,5.389,5.4361,161605,0
1989-11-10,5.5295,5.623,5.5295,5.5763,93629,0
1989-11-13,5.5763,5.623,5.4828,5.5763,85078,0
1989-11-14,5.5763,5.8571,5.5763,5.7636,501056,0
1989-11-15,5.81,5.8571,5.7636,5.8571,207563,0
1989-11-16,5.8571,5.8571,5.7636,5.7636,275114,0
1989-11-17,5.81,5.8571,5.7636,5.81,249030,0
1989-11-20,5.81,5.8571,5.7636,5.8571,223808,0
1989-11-21,5.8571,5.8571,5.7636,5.81,133814,0
1989-11-22,5.8571,5.8571,5.6698,5.7636,458095,0
1989-11-24,5.7636,5.7636,5.623,5.623,24583,0
1989-11-27,5.6698,5.7165,5.623,5.6698,126119,0
1989-11-28,5.7165,5.7165,5.5295,5.5763,105383,0
1989-11-29,5.5763,5.5763,5.2488,5.2488,358478,0
1989-11-30,5.2956,5.2956,5.2023,5.2023,664159,0
1989-12-01,5.2956,5.389,5.2023,5.2488,194522,0
1989-12-04,5.2956,5.2956,5.1554,5.1554,125477,0
1989-12-05,5.2023,5.2488,4.8747,4.9683,245827,0
1989-12-06,4.7811,4.9683,4.6874,4.8747,506187,0
1989-12-07,4.9683,5.2023,4.9212,5.1085,63273,0
1989-12-08,5.2488,5.2488,5.1085,5.1554,72894,0
1989-12-11,5.015,5.0618,4.6874,4.8278,156262,0
1989-12-12,4.734,4.8278,4.734,4.734,343301,0
1989-12-13,4.6874,4.9212,4.6874,4.734,207776,0
1989-12-14,4.7811,5.0618,4.734,5.0618,106024,0
1989-12-15,5.015,5.1085,4.9683,5.015,368098,0
1989-12-18,5.2023,5.2488,4.8747,5.015,251170,0
1989-12-19,5.0618,5.0618,4.7811,4.7811,312733,0
1989-12-20,4.8278,4.8278,4.7811,4.8278,47026,0
1989-12-21,4.8747,4.8747,4.8278,4.8278,221673,0
1989-12-22,4.8278,4.9212,4.734,4.8747,182554,0
1989-12-26,4.8747,4.9683,4.8278,4.8747,11327,0
1989-12-27,4.8747,5.015,4.8747,5.015,122488,0
1989-12-28,4.9683,5.015,4.9212,4.9683,79091,0
1989-12-29,4.9683,5.1085,4.9683,5.1085,88710,0
1990-01-02,5.2023,5.5295,5.1085,5.5295,485024,0
1990-01-03,5.5295,5.623,5.5295,5.5763,395674,0
1990-01-04,5.5295,5.7165,5.3423,5.389,241123,0
1990-01-05,5.4828,5.4828,5.2956,5.2956,82725,0
1990-01-08,5.389,5.4361,5.3423,5.3423,117353,0
1990-01-09,5.2956,5.3423,4.9683,5.015,74603,0
1990-01-10,5.015,5.1085,4.8747,4.8747,176568,0
1990-01-11,5.015,5.2488,5.015,5.2023,256728,0
1990-01-12,5.1085,5.2488,5.0618,5.1085,213333,0
1990-01-15,5.1085,5.1085,4.9683,5.015,142793,0
1990-01-16,4.9683,5.0618,4.9683,4.9683,87216,0
1990-01-17,4.9683,5.0618,4.8278,4.8747,94268,0
1990-01-18,4.8747,5.0618,4.8278,5.0618,90637,0
1990-01-19,5.015,5.1554,4.9212,4.9212,168657,0
1990-01-22,5.015,5.1085,4.9212,4.9212,96409,0
1990-01-23,4.9212,4.9683,4.8747,4.9212,59000,0
1990-01-24,4.7811,4.7811,4.734,4.734,112008,0
1990-01-25,4.7811,4.7811,4.4067,4.4067,174002,0
1990-01-26,4.4067,4.4067,4.0324,4.2197,570104,0
1990-01-29,4.2197,4.2666,4.1727,4.2666,275753,0
1990-01-30,4.2666,4.2666,4.1727,4.2197,141511,0
1990-01-31,4.2666,4.6874,4.2666,4.6408,63488,0
1990-02-01,4.6408,4.734,4.5939,4.6408,279816,0
1990-02-02,4.6408,5.015,4.5939,5.015,188540,0
1990-02-05,5.0618,5.1085,4.734,4.8747,300763,0
1990-02-06,4.8278,4.8747,4.5939,4.5939,171010,0
1990-02-07,4.5471,4.5939,4.4537,4.5471,91488,0
1990-02-08,4.6408,4.6874,4.5001,4.6408,138731,0
1990-02-09,4.6687,4.7157,4.6219,4.6219,87216,0
1990-02-12,4.575,4.575,4.3883,4.3883,87002,0
1990-02-13,4.3883,4.3883,4.2475,4.2853,460872,0
1990-02-14,4.2475,4.3322,4.145,4.2009,303542,0
1990-02-15,4.2475,4.3322,4.2475,4.3322,420685,0
1990-02-16,4.3883,4.4347,4.3322,4.3883,104957,0
1990-02-20,4.2853,4.2853,4.0514,4.2009,313803,0
1990-02-21,4.0979,4.3322,4.0979,4.3322,80803,0
1990-02-22,4.3883,4.3883,4.145,4.2853,141081,0
1990-02-23,4.2853,4.3322,4.2853,4.2853,30998,0
1990-02-26,4.3322,4.3322,4.2009,4.2475,240481,0
1990-02-27,4.145,4.3883,4.145,4.3322,366390,0
1990-02-28,4.3322,4.3322,4.2853,4.3322,372372,0
1990-03-01,4.3322,4.3322,4.2009,4.2475,106669,0
1990-03-02,4.2853,4.2853,4.2009,4.2475,300552,0
1990-03-05,4.2853,4.3322,4.2475,4.2475,359550,0
1990-03-06,4.2853,4.4347,4.2475,4.4347,501056,0
1990-03-07,4.4347,4.7622,4.4347,4.5285,238561,0
1990-03-08,4.6219,4.8091,4.6219,4.7622,221028,0
1990-03-09,4.8091,4.8091,4.6219,4.6687,85292,0
1990-03-12,4.6687,4.7157,4.6219,4.6219,46387,0
1990-03-13,4.6687,4.7157,4.6219,4.6219,212051,0
1990-03-14,4.6687,4.7157,4.6219,4.6219,184905,0
1990-03-15,4.7157,5.0429,4.7157,4.9495,448047,0
1990-03-16,4.9962,4.9962,4.8091,4.856,294779,0
1990-03-19,4.8091,4.856,4.8091,4.8091,122488,0
1990-03-20,4.856,4.856,4.8091,4.856,95552,0
1990-03-21,4.7157,4.856,4.7157,4.8091,169300,0
1990-03-22,4.6219,4.6687,4.5285,4.5285,386912,0
1990-03-23,4.5285,4.6219,4.5285,4.575,163957,0
1990-03-26,4.6219,4.6687,4.575,4.6219,238984,0
1990-03-27,4.6687,4.9027,4.6687,4.856,71182,0
1990-03-28,4.9027,4.9495,4.856,4.9495,212051,0
1990-03-29,4.9962,4.9962,4.9027,4.9027,149204,0
1990-03-30,4.9027,4.9495,4.7622,4.8091,457026,0
1990-04-02,4.7157,4.856,4.6687,4.856,183409,0
1990-04-03,4.8091,4.9962,4.8091,4.9962,117142,0
1990-04-04,4.9962,5.0429,4.9027,4.9495,193881,0
1990-04-05,4.9962,5.0429,4.9027,5.0429,82725,0
1990-04-06,5.0429,5.0429,4.856,4.9027,112864,0
1990-04-09,4.9027,4.9962,4.9027,4.9027,138304,0
1990-04-10,4.9495,5.0429,4.9027,4.9962,151559,0
1990-04-11,4.9962,5.1831,4.9962,5.1831,281951,0
1990-04-12,5.1831,5.2297,5.0991,5.146,179987,0
1990-04-16,5.0429,5.1831,5.0429,5.0991,269342,0
1990-04-17,4.9962,5.146,4.9962,5.0429,192388,0
1990-04-18,5.0429,5.146,5.0429,5.0991,460227,0
1990-04-19,5.0429,5.146,4.9962,5.0991,310811,0
1990-04-20,5.0991,5.0991,4.9027,4.9027,183835,0
1990-04-23,4.8091,4.856,4.7157,4.7622,157328,0
1990-04-24,4.7622,4.9495,4.6687,4.6687,298198,0
1990-04-25,4.7157,4.7622,4.6687,4.7157,189607,0
1990-04-26,4.7157,4.7157,4.575,4.575,197091,0
1990-04-27,4.575,4.575,4.4347,4.4347,108379,0
1990-04-30,4.4814,4.4814,4.145,4.145,149204,0
1990-05-01,4.2475,4.4347,4.2009,4.2853,233427,0
1990-05-02,4.2853,4.3322,4.2475,4.2853,267416,0
1990-05-03,4.3883,4.5285,4.3883,4.5285,462367,0
1990-05-04,4.575,4.575,4.4814,4.575,276394,0
1990-05-07,4.5285,4.6687,4.5285,4.6219,145357,0
1990-05-08,4.6219,4.9495,4.6219,4.856,93844,0
1990-05-09,4.856,4.856,4.8091,4.856,126545,0
1990-05-10,4.7904,4.9399,4.7434,4.7904,30354,0
1990-05-11,4.6969,4.9867,4.6969,4.9399,51515,0
1990-05-14,5.0336,5.0711,4.9399,5.0711,228510,0
1990-05-15,5.0711,5.1177,5.0336,5.0711,80160,0
1990-05-16,5.0336,5.1177,4.8371,4.8841,66050,0
1990-05-17,4.9867,4.9867,4.8841,4.8841,122915,0
1990-05-18,4.8841,4.9867,4.8841,4.9867,172293,0
1990-05-21,4.9399,4.9867,4.9399,4.9867,94484,0
1990-05-22,4.9867,5.0336,4.9399,5.0336,165667,0
1990-05-23,4.9399,4.9399,4.8371,4.8841,104742,0
1990-05-24,4.7904,4.7904,4.6969,4.7434,43608,0
1990-05-25,4.7434,4.7434,4.6032,4.6032,181271,0
1990-05-29,4.6501,4.6501,4.4537,4.5096,161821,0
1990-05-30,4.6032,4.6501,4.5566,4.6032,230867,0
1990-05-31,4.6501,4.6501,4.5566,4.5566,117784,0
1990-06-01,4.6032,4.6501,4.5566,4.6032,113723,0
1990-06-04,4.6032,4.7434,4.5566,4.6969,318935,0
1990-06-05,4.6969,5.1177,4.6969,5.1177,89140,0
1990-06-06,5.0336,5.1738,4.9867,5.1738,157757,0
1990-06-07,5.2207,5.2207,4.9399,5.0711,110087,0
1990-06-08,4.9867,5.0336,4.9399,4.9399,217612,0
1990-06-11,4.9399,5.1738,4.8841,5.1177,101113,0
1990-06-12,5.0711,5.0711,5.0336,5.0711,58357,0
1990-06-13,5.0711,5.0711,5.0336,5.0336,57928,0
1990-06-14,5.0711,5.0711,4.9399,4.9867,36979,0
1990-06-15,4.8841,4.9399,4.8841,4.9399,236634,0
1990-06-18,4.8841,4.8841,4.4537,4.5566,93201,0
1990-06-19,4.5566,4.6969,4.4067,4.5566,82512,0
1990-06-20,4.6032,4.6032,4.4537,4.5566,46814,0
1990-06-21,4.5566,4.6032,4.5096,4.5566,52586,0
1990-06-22,4.6032,4.6969,4.6032,4.6032,191957,0
1990-06-25,4.6501,4.6501,4.5566,4.6032,40830,0
1990-06-26,4.7434,4.7904,4.5566,4.5566,87643,0
1990-06-27,4.6032,4.6501,4.5566,4.6501,58143,0
1990-06-28,4.6032,4.6032,4.5096,4.6032,36556,0
1990-06-29,4.6032,4.6032,4.4537,4.5566,194310,0
1990-07-02,4.5566,4.5566,4.4537,4.5096,314016,0
1990-07-03,4.5096,4.5566,4.4537,4.5096,50661,0
1990-07-05,4.4537,4.5096,4.2197,4.3226,114789,0
1990-07-06,4.2197,4.5096,4.2197,4.5096,56007,0
1990-07-09,4.5096,4.5566,4.4537,4.4537,36340,0
1990-07-10,4.4537,4.4537,4.3692,4.4067,219959,0
1990-07-11,4.4537,4.5566,4.4067,4.5566,78453,0
1990-07-12,4.5566,4.5566,4.4067,4.4537,64555,0
1990-07-13,4.4537,4.5096,4.4067,4.5096,139800,0
1990-07-16,4.4537,4.5096,4.3692,4.4067,90420,0
1990-07-17,4.4067,4.4067,4.2197,4.2197,173363,0
1990-07-18,4.2197,4.2197,4.0791,4.1727,88068,0
1990-07-19,4.1727,4.1727,4.0791,4.1262,59638,0
1990-07-20,4.1262,4.1727,3.9389,3.9389,88924,0
1990-07-23,3.9856,3.9856,3.7426,3.8924,110941,0
1990-07-24,3.8924,3.8924,3.7426,3.7891,167804,0
1990-07-25,3.8454,3.8924,3.7891,3.8924,150275,0
1990-07-26,3.7891,4.0791,3.7426,4.0324,131463,0
1990-07-27,3.9856,4.1262,3.9389,4.1262,159463,0
1990-07-30,4.0791,4.1727,4.0791,4.1727,80803,0
1990-07-31,4.1262,4.1262,3.9389,3.9389,155832,0
1990-08-01,3.8924,3.9389,3.7891,3.8924,210770,0
1990-08-02,3.8454,3.8454,3.7426,3.7891,183409,0
1990-08-03,3.7891,3.7891,3.7426,3.7891,215899,0
1990-08-06,3.649,3.705,3.4149,3.705,172504,0
1990-08-07,3.705,3.705,3.4617,3.6019,115858,0
1990-08-08,3.6865,3.6865,3.6303,3.6303,54936,0
1990-08-09,3.6303,3.6865,3.5834,3.5834,27361,0
1990-08-10,3.5834,3.6303,3.3964,3.3964,139157,0
1990-08-13,3.3492,3.3492,3.1999,3.2933,632311,0
1990-08-14,3.2559,3.2933,3.0595,3.1061,311663,0
1990-08-15,3.1624,3.1624,3.0128,3.0128,161821,0
1990-08-16,3.0595,3.0595,2.7695,2.8628,68617,0
1990-08-17,2.8257,2.8628,2.5827,2.7695,527779,0
1990-08-20,2.7695,2.8257,2.6291,2.6758,259080,0
1990-08-21,2.6291,2.6291,2.3954,2.3954,346297,0
1990-08-22,2.4325,2.6291,2.4325,2.5354,169938,0
1990-08-23,2.4792,2.5354,2.3954,2.4792,112651,0
1990-08-24,2.5827,2.6758,2.5354,2.6758,232787,0
1990-08-27,2.8628,2.919,2.8257,2.8257,65627,0
1990-08-28,2.8257,2.8257,2.6758,2.7319,438000,0
1990-08-29,2.7695,2.966,2.7319,2.8257,312305,0
1990-08-30,2.8628,2.8628,2.7319,2.7319,56861,0
1990-08-31,2.8257,2.8628,2.7695,2.8628,118636,0
1990-09-04,2.8257,2.8628,2.7319,2.7695,110728,0
1990-09-05,2.7319,2.8257,2.6758,2.7319,628035,0
1990-09-06,2.7319,2.7695,2.6758,2.7319,540390,0
1990-09-07,2.7695,2.8257,2.7319,2.7319,450395,0
1990-09-10,2.7695,2.8257,2.7319,2.7695,102395,0
1990-09-11,2.7695,2.919,2.7319,2.8257,468782,0
1990-09-12,2.8257,2.966,2.8257,2.966,201362,0
1990-09-13,2.966,3.0128,2.8628,2.919,246042,0
1990-09-14,2.8628,2.8628,2.8257,2.8257,315298,0
1990-09-17,2.8628,2.8628,2.8257,2.8628,117570,0
1990-09-18,2.8628,2.8628,2.7695,2.8257,143008,0
1990-09-19,2.8257,2.8257,2.7695,2.8257,77809,0
1990-09-20,2.7319,2.7319,2.5827,2.6291,140658,0
1990-09-21,2.6291,2.6758,2.5827,2.6758,210985,0
1990-09-24,2.6291,2.6758,2.5354,2.5827,606872,0
1990-09-25,2.5827,2.6758,2.5354,2.6758,333253,0
1990-09-26,2.6758,2.8257,2.6758,2.7319,153696,0
1990-09-27,2.7319,2.7695,2.6758,2.6758,134456,0
1990-09-28,2.6291,2.6291,2.5354,2.5827,269554,0
1990-10-01,2.6291,2.919,2.6291,2.7695,251811,0
1990-10-02,2.8257,2.8628,2.7319,2.7319,79305,0
1990-10-03,2.7695,2.7695,2.6291,2.6291,227016,0
1990-10-04,2.5827,2.6291,2.5354,2.5827,52586,0
1990-10-05,2.4792,2.5827,2.4792,2.5827,106669,0
1990-10-08,2.5354,2.6291,2.4792,2.5354,72465,0
1990-10-09,2.4792,2.4792,2.3954,2.4325,407216,0
1990-10-10,2.3954,2.4792,2.3954,2.3954,64986,0
1990-10-11,2.3954,2.3954,2.3015,2.3015,100895,0
1990-10-12,2.3393,2.3393,2.1519,2.1988,313590,0
1990-10-15,2.1519,2.3015,2.1519,2.1988,142793,0
1990-10-16,2.2457,2.2457,2.1988,2.2457,22872,0
1990-10-17,2.2457,2.3015,2.1988,2.1988,96620,0
1990-10-18,2.1988,2.3393,2.1988,2.3393,314016,0
1990-10-19,2.4792,2.5354,2.3954,2.4792,74818,0
1990-10-22,2.5354,2.5354,2.4325,2.4792,120132,0
1990-10-23,2.4792,2.4792,2.2457,2.3015,670143,0
1990-10-24,2.3015,2.3015,2.1988,2.1988,336461,0
1990-10-25,2.2457,2.2457,2.2457,2.2457,14966,0
1990-10-26,2.2457,2.2457,2.1519,2.1519,126977,0
1990-10-29,2.1988,2.2457,2.1051,2.1051,211841,0
1990-10-30,2.049,2.1519,2.049,2.1519,172076,0
1990-10-31,2.1051,2.1988,2.1051,2.1988,173786,0
1990-11-01,2.1988,2.1988,2.1519,2.1519,91275,0
1990-11-02,2.1519,2.2457,2.1051,2.2457,97691,0
1990-11-05,2.2828,2.4231,2.2266,2.2266,149418,0
1990-11-06,2.2266,2.2828,2.18,2.18,104532,0
1990-11-07,2.2266,2.2266,2.1332,2.2266,185761,0
1990-11-08,2.2266,2.2266,2.18,2.2266,141938,0
1990-11-09,2.18,2.2828,2.18,2.2828,90846,0
1990-11-12,2.2266,2.4231,2.2266,2.3766,591051,0
1990-11-13,2.2828,2.5169,2.2828,2.4231,279816,0
1990-11-14,2.4701,2.5731,2.4231,2.5169,788566,0
1990-11-15,2.5169,2.7131,2.4701,2.6102,309525,0
1990-11-16,2.6102,2.7131,2.5169,2.6663,312945,0
1990-11-19,2.7131,2.76,2.6663,2.6663,96409,0
1990-11-20,2.6663,2.7131,2.5731,2.6102,273617,0
1990-11-21,2.5731,2.6663,2.5731,2.6102,71823,0
1990-11-23,2.6102,2.6663,2.6102,2.6663,111584,0
1990-11-26,2.7131,2.7131,2.5731,2.6102,243050,0
1990-11-27,2.6102,2.6663,2.5731,2.6663,90204,0
1990-11-28,2.5731,2.7131,2.5731,2.6102,197944,0
1990-11-29,2.5731,2.6663,2.5731,2.6102,112651,0
1990-11-30,2.6102,2.8628,2.6102,2.7131,253307,0
1990-12-03,2.7131,3.0966,2.7131,3.0966,232147,0
1990-12-04,3.0503,3.0966,2.9004,2.9568,99829,0
1990-12-05,2.9568,3.4901,2.9568,3.4337,428163,0
1990-12-06,3.6865,3.7798,3.4337,3.4901,546807,0
1990-12-07,3.3873,3.4901,3.3401,3.3401,178064,0
1990-12-10,3.2933,3.3873,3.2465,3.2465,69045,0
1990-12-11,3.2933,3.4901,3.2465,3.3873,284728,0
1990-12-12,3.3873,3.3873,3.2933,3.3873,97262,0
1990-12-13,3.3873,3.3873,3.2465,3.2465,218677,0
1990-12-14,3.2465,3.2933,3.153,3.1999,177212,0
1990-12-17,3.153,3.3401,3.0966,3.3401,189607,0
1990-12-18,3.2933,3.5834,3.2933,3.5366,406361,0
1990-12-19,3.6303,3.7798,3.5834,3.7798,516448,0
1990-12-20,3.7238,3.7798,3.6303,3.7798,337319,0
1990-12-21,3.9295,3.9295,3.5834,3.6865,358054,0
1990-12-24,3.6303,3.6303,3.5834,3.6303,15178,0
1990-12-26,3.6303,3.6303,3.5834,3.5834,13463,0
1990-12-27,3.5366,3.6303,3.5366,3.5366,60068,0
1990-12-28,3.5834,3.5834,3.3401,3.4901,134886,0
1990-12-31,3.4901,3.5834,3.4901,3.5834,63273,0
1991-01-02,3.6865,3.8733,3.6865,3.8733,452748,0
1991-01-03,3.7798,3.8733,3.4901,3.7238,214830,0
1991-01-04,3.7238,3.7798,3.6303,3.6303,83795,0
1991-01-07,3.4901,3.4901,3.3873,3.4337,368955,0
1991-01-08,3.3873,3.4337,3.3873,3.3873,52800,0
1991-01-09,3.4901,3.6303,3.4901,3.4901,199440,0
1991-01-10,3.4901,3.5834,3.4901,3.5366,95978,0
1991-01-11,3.5366,3.6865,3.5366,3.6865,157757,0
1991-01-14,3.5834,3.6303,3.5366,3.6303,137236,0
1991-01-15,3.6303,3.6865,3.5366,3.5834,46814,0
1991-01-16,3.5366,3.6865,3.5366,3.6303,84010,0
1991-01-17,3.8733,3.9295,3.7798,3.8733,468995,0
1991-01-18,3.8267,4.2104,3.8267,4.1632,420685,0
1991-01-21,4.1167,4.1632,3.9763,4.1632,341375,0
1991-01-22,4.1632,4.257,4.07,4.1167,224451,0
1991-01-23,4.1167,4.2104,4.07,4.1167,201792,0
1991-01-24,4.1632,4.2104,4.1167,4.1632,336246,0
1991-01-25,4.1632,4.5566,4.1632,4.4537,476476,0
1991-01-28,4.3599,4.7529,4.3599,4.5566,460444,0
1991-01-29,4.5096,4.5566,4.3132,4.4067,319147,0
1991-01-30,4.3132,4.5096,4.3132,4.4537,437573,0
1991-01-31,4.4537,4.6032,4.4537,4.6032,169516,0
1991-02-01,4.6032,4.6032,4.5096,4.6032,192812,0
1991-02-04,4.6032,4.9399,4.6032,4.9399,533764,0
1991-02-05,4.9399,5.1368,4.9399,5.0336,969838,0
1991-02-06,4.9867,5.0336,4.7529,4.8371,645563,0
1991-02-07,4.8371,5.0336,4.8371,4.8934,658815,0
1991-02-08,4.8934,4.9399,4.7904,4.8371,204570,0
1991-02-11,4.725,5.0711,4.725,5.0711,249887,0
1991-02-12,5.0244,5.1177,5.0244,5.0711,505546,0
1991-02-13,4.9683,5.2116,4.9212,5.1644,207135,0
1991-02-14,5.2116,5.2584,5.1177,5.1177,208416,0
1991-02-15,5.2116,5.2584,5.0711,5.1177,684894,0
1991-02-19,5.0711,5.0711,4.9683,5.0711,450823,0
1991-02-20,4.9683,5.0711,4.9683,5.0244,1101944,0
1991-02-21,4.9683,5.1177,4.9683,5.1177,144929,0
1991-02-22,5.0711,5.2584,5.0711,5.1644,190032,0
1991-02-25,5.2116,5.2116,5.0244,5.1177,205640,0
1991-02-26,5.1177,5.1177,4.8278,4.9212,235353,0
1991-02-27,4.9683,5.1644,4.9212,5.1177,406148,0
1991-02-28,5.1644,5.1644,5.0711,5.1644,373013,0
1991-03-01,5.1177,5.2116,5.0711,5.2116,238771,0
1991-03-04,5.2116,5.2584,5.0244,5.0244,168017,0
1991-03-05,5.0244,5.2584,5.0244,5.1644,261435,0
1991-03-06,5.2584,5.408,5.1177,5.1644,582930,0
1991-03-07,5.1644,5.2584,5.1644,5.1644,274469,0
1991-03-08,5.2116,5.2584,5.1177,5.2584,378571,0
1991-03-11,5.1644,5.2116,5.1177,5.2116,212051,0
1991-03-12,5.1177,5.2116,5.1177,5.2116,333893,0
1991-03-13,5.2116,5.2116,5.1177,5.2116,219748,0
1991-03-14,5.1644,5.2116,5.1644,5.1644,122058,0
1991-03-15,5.1644,5.2116,5.1644,5.2116,160536,0
1991-03-18,5.1644,5.2116,5.1644,5.2116,82942,0
1991-03-19,5.2116,5.2116,5.1177,5.1177,150487,0
1991-03-20,5.0711,5.1177,5.0711,5.0711,124411,0
1991-03-21,5.0711,5.2116,4.9683,5.2116,230006,0
1991-03-22,5.2116,5.2584,5.1644,5.2116,517093,0
1991-03-25,5.2116,5.3612,5.2116,5.3047,400804,0
1991-03-26,5.3047,5.6043,5.3047,5.5482,1159232,0
1991-03-27,5.6043,5.6512,5.5012,5.5012,283663,0
1991-03-28,5.4547,5.5482,5.4547,5.5482,198159,0
1991-04-01,5.6043,5.6512,5.5482,5.6043,120563,0
1991-04-02,5.5482,5.6043,5.408,5.4547,108160,0
1991-04-03,5.4547,5.8009,5.408,5.6512,914259,0
1991-04-04,5.8009,5.9507,5.8009,5.8477,831110,0
1991-04-05,5.8477,5.8943,5.7449,5.8477,623758,0
1991-04-08,5.8477,5.8943,5.8009,5.8943,591695,0
1991-04-09,5.8477,5.8943,5.8477,5.8477,267416,0
1991-04-10,5.8943,6.044,5.8943,5.8943,561555,0
1991-04-11,5.9507,6.044,5.8943,5.9975,518797,0
1991-04-12,6.1376,6.2406,5.9975,6.044,1939465,0
1991-04-15,6.0908,6.1939,6.0908,6.1939,344802,0
1991-04-16,6.1939,6.2406,6.1376,6.2406,381139,0
1991-04-17,6.1939,6.2406,6.1939,6.1939,199440,0
1991-04-18,6.1939,6.1939,6.0908,6.0908,399093,0
1991-04-19,6.0908,6.0908,5.9975,6.044,571812,0
1991-04-22,6.044,6.044,5.9507,5.9507,492296,0
1991-04-23,5.8943,5.9975,5.8943,5.9507,301835,0
1991-04-24,5.9975,5.9975,5.8943,5.9975,100681,0
1991-04-25,5.9975,5.9975,5.8943,5.9975,188325,0
1991-04-26,5.9507,6.1376,5.9507,6.0908,175925,0
1991-04-29,6.0908,6.1376,6.044,6.1376,110087,0
1991-04-30,6.0908,6.2406,6.0908,6.1939,299909,0
1991-05-01,6.2406,6.2406,6.1376,6.1939,326198,0
1991-05-02,6.2875,6.4373,6.2406,6.4373,506405,0
1991-05-03,6.4373,6.4373,6.3342,6.4373,253523,0
1991-05-06,6.3342,6.3809,6.2875,6.3342,70115,0
1991-05-07,6.2685,6.3156,6.1656,6.2123,350784,0
1991-05-08,6.1656,6.3156,6.1656,6.2685,166735,0
1991-05-09,6.3625,6.512,6.3156,6.512,237917,0
1991-05-10,6.5587,6.5587,6.2685,6.4186,145574,0
1991-05-13,6.3625,6.3625,6.1656,6.1656,151985,0
1991-05-14,6.1656,6.1656,5.9225,6.1192,210770,0
1991-05-15,6.0161,6.1656,6.0161,6.0722,148136,0
1991-05-16,6.1656,6.4186,6.1656,6.3156,236634,0
1991-05-17,6.2123,6.3156,6.2123,6.2123,53012,0
1991-05-20,6.1656,6.3156,6.1656,6.2123,470278,0
1991-05-21,6.1656,6.2123,6.1192,6.1192,258651,0
1991-05-22,6.1656,6.1656,5.9692,6.0722,255231,0
1991-05-23,6.0161,6.1192,5.726,5.8192,149204,0
1991-05-24,5.7727,5.8192,5.6794,5.7727,91488,0
1991-05-28,5.8192,6.1192,5.7727,6.0722,140871,0
1991-05-29,6.0722,6.0722,5.8756,5.9692,179134,0
1991-05-30,6.0161,6.2123,5.9692,6.1656,458095,0
1991-05-31,6.2123,6.4186,6.1656,6.4186,431802,0
1991-06-03,6.4186,6.512,6.3625,6.512,281098,0
1991-06-04,6.5587,6.6616,6.4651,6.6148,459159,0
1991-06-05,6.6148,6.6148,6.512,6.5587,249462,0
1991-06-06,6.6148,6.6148,6.512,6.512,135100,0
1991-06-07,6.4651,6.4651,6.2685,6.3156,154979,0
1991-06-10,6.3156,6.3156,6.1192,6.1656,130824,0
1991-06-11,6.1656,6.2123,6.1192,6.2123,124624,0
1991-06-12,6.1656,6.1656,5.9692,6.0161,177851,0
1991-06-13,6.0161,6.0161,5.8192,5.8192,215046,0
1991-06-14,6.0161,6.2123,5.7727,5.9692,214618,0
1991-06-17,6.0161,6.0722,5.9692,6.0722,180846,0
1991-06-18,5.9692,6.0161,5.9225,5.9692,300763,0
1991-06-19,5.9225,5.9225,5.6794,5.6794,188964,0
1991-06-20,5.7727,5.8756,5.6794,5.7727,303119,0
1991-06-21,5.7727,5.7727,5.6794,5.726,233857,0
1991-06-24,5.726,5.726,5.5295,5.5295,186829,0
1991-06-25,5.5295,5.5763,5.3798,5.4267,297769,0
1991-06-26,5.3798,5.4828,5.0897,5.146,654755,0
1991-06-27,5.146,5.2861,5.146,5.2861,184477,0
1991-06-28,5.4267,5.4267,5.146,5.2861,131678,0
1991-07-01,5.3423,5.726,5.3423,5.623,155832,0
1991-07-02,5.5295,5.623,5.4828,5.5295,122697,0
1991-07-03,5.5295,5.5295,5.3423,5.3798,187683,0
1991-07-05,5.3798,5.4267,5.1831,5.1831,39330,0
1991-07-08,5.2393,5.4267,5.146,5.4267,265279,0
1991-07-09,5.3798,5.3798,5.2861,5.3423,188751,0
1991-07-10,5.2861,5.3423,5.146,5.1831,459159,0
1991-07-11,5.0897,5.1831,5.0429,5.146,714181,0
1991-07-12,5.1831,5.1831,4.9867,5.0429,588271,0
1991-07-15,4.9867,5.0429,4.9495,5.0429,355056,0
1991-07-16,4.9867,5.0429,4.9495,4.9867,347151,0
1991-07-17,5.0429,5.0897,5.0429,5.0429,185761,0
1991-07-18,5.0897,5.0897,4.9867,5.0429,490585,0
1991-07-19,5.0429,5.0429,4.8934,4.8934,346080,0
1991-07-22,4.8465,4.8465,4.4537,4.5096,411492,0
1991-07-23,4.5096,4.5566,4.0607,4.0607,443767,0
1991-07-24,4.0607,4.2104,4.0139,4.1632,272122,0
1991-07-25,4.1632,4.4067,4.1632,4.3599,226802,0
1991-07-26,4.4537,4.5096,4.3599,4.4067,153482,0
1991-07-29,4.4067,4.4537,4.3599,4.4067,135954,0
1991-07-30,4.4537,4.5096,4.4067,4.4537,162459,0
1991-07-31,4.5096,4.5566,4.4067,4.5096,254586,0
1991-08-01,4.5096,4.5096,4.4537,4.4537,186185,0
1991-08-02,4.5096,4.5566,4.4537,4.5566,176141,0
1991-08-05,4.6032,4.6032,4.4067,4.4067,113081,0
1991-08-06,4.4537,4.7063,4.4067,4.6032,269982,0
1991-08-07,4.6032,4.7904,4.5566,4.7904,329622,0
1991-08-08,4.7811,5.0244,4.725,4.725,276827,0
1991-08-09,4.7811,4.8278,4.4347,4.4347,105812,0
1991-08-12,4.4347,4.4347,4.3322,4.3322,152841,0
1991-08-13,4.3322,4.3322,4.2381,4.2381,127833,0
1991-08-14,4.2853,4.2853,4.1356,4.1356,157543,0
1991-08-15,4.1822,4.2381,4.1356,4.1822,155619,0
1991-08-16,4.1822,4.1822,3.8924,3.9389,285161,0
1991-08-19,3.8454,3.8924,3.6019,3.7891,161821,0
1991-08-20,3.8454,4.0418,3.7891,3.9389,408713,0
1991-08-21,4.0887,4.0887,3.8454,4.0418,1293687,0
1991-08-22,3.8924,3.9389,3.8454,3.8454,500416,0
1991-08-23,3.8924,4.0887,3.8454,3.9856,283021,0
1991-08-26,4.0418,4.1822,3.9856,4.0887,172504,0
1991-08-27,4.0887,4.2381,4.0887,4.2381,244761,0
1991-08-28,4.2381,4.5285,4.2381,4.4814,610506,0
1991-08-29,4.6314,4.678,4.4347,4.4347,398880,0
1991-08-30,4.4347,4.5285,4.4347,4.5285,207135,0
1991-09-03,4.5285,4.575,4.3789,4.4347,417265,0
1991-09-04,4.4347,4.4347,4.3789,4.4347,126119,0
1991-09-05,4.4347,4.4347,4.3322,4.3789,143861,0
1991-09-06,4.3789,4.4347,4.3322,4.3322,150275,0
1991-09-09,4.2381,4.2853,4.1356,4.1356,95978,0
1991-09-10,4.0418,4.0887,3.9389,4.0418,139800,0
1991-09-11,3.9856,4.0418,3.8924,3.9389,190676,0
1991-09-12,3.9389,3.9856,3.8924,3.9389,197091,0
1991-09-13,3.9389,3.9389,3.8924,3.8924,89563,0
1991-09-16,3.9856,4.4347,3.9856,4.3789,940126,0
1991-09-17,4.4814,4.678,4.4347,4.6314,518590,0
1991-09-18,4.678,4.8278,4.6314,4.8278,378789,0
1991-09-19,4.725,4.8278,4.725,4.7811,971549,0
1991-09-20,4.8278,4.8278,4.678,4.725,415770,0
1991-09-23,4.678,4.725,4.678,4.725,312733,0
1991-09-24,4.678,4.678,4.4814,4.4814,260151,0
1991-09-25,4.5285,4.5285,4.2381,4.2381,119281,0
1991-09-26,4.3322,4.678,4.3322,4.678,275541,0
1991-09-27,4.725,4.9774,4.725,4.9774,560271,0
1991-09-30,5.0244,5.1177,4.9774,5.0244,547445,0
1991-10-01,5.1177,5.2207,5.1177,5.2207,466429,0
1991-10-02,5.2207,5.2207,4.8747,4.8747,542957,0
1991-10-03,5.0711,5.1738,4.9774,5.0244,261216,0
1991-10-04,5.0711,5.1177,5.0244,5.1177,87859,0
1991-10-07,5.1177,5.1177,4.9774,5.0244,160962,0
1991-10-08,5.0244,5.0711,5.0244,5.0244,117353,0
1991-10-09,5.0244,5.1738,5.0244,5.0711,335179,0
1991-10-10,5.0711,5.0711,4.8747,4.9774,203076,0
1991-10-11,4.9212,4.9212,4.8747,4.9212,68189,0
1991-10-14,4.8747,4.9212,4.8747,4.9212,38264,0
1991-10-15,4.8747,5.0244,4.8747,5.0244,76740,0
1991-10-16,5.0711,5.2677,4.9774,5.2207,333682,0
1991-10-17,5.3143,5.4638,5.1738,5.2207,216332,0
1991-10-18,5.2207,5.3703,4.9212,4.9212,189822,0
1991-10-21,5.0244,5.1738,4.9774,5.1738,94484,0
1991-10-22,5.1177,5.2207,5.0711,5.2207,94695,0
1991-10-23,5.2207,5.2207,5.1738,5.2207,19881,0
1991-10-24,5.1738,5.3703,5.1738,5.3143,426457,0
1991-10-25,5.2677,5.2677,4.9774,5.0244,207563,0
1991-10-28,5.0244,5.1738,5.0244,5.0711,720166,0
1991-10-29,5.0711,5.0711,4.8747,4.9774,174218,0
1991-10-30,5.0244,5.1177,4.9774,5.0711,435007,0
1991-10-31,5.0244,5.1177,5.0244,5.0711,148995,0
1991-11-01,5.1177,5.1177,5.0244,5.1177,100255,0
1991-11-04,5.0244,5.0711,4.9774,5.0244,212693,0
1991-11-05,5.0244,5.0244,4.9212,4.9212,141081,0
1991-11-06,4.9774,4.9774,4.7811,4.8278,78239,0
1991-11-07,4.725,4.9774,4.725,4.9774,243690,0
1991-11-08,4.9212,5.0244,4.9212,5.0244,239414,0
1991-11-11,4.9212,4.9212,4.8747,4.9212,48524,0
1991-11-12,4.856,5.1554,4.856,5.1085,196449,0
1991-11-13,5.0525,5.2023,5.0054,5.2023,145574,0
1991-11-14,5.2023,5.408,5.2023,5.3518,391826,0
1991-11-15,5.2584,5.3047,4.9495,4.9495,194097,0
1991-11-18,5.0525,5.1554,5.0054,5.1554,383703,0
1991-11-19,5.1085,5.3518,5.0054,5.2584,615207,0
1991-11-20,5.3047,5.8477,5.3047,5.8009,761636,0
1991-11-21,5.8009,5.8943,5.6981,5.7449,582501,0
1991-11-22,5.6981,5.6981,5.3518,5.3518,55578,0
1991-11-25,5.3047,5.3518,5.2023,5.3518,238345,0
1991-11-26,5.3518,5.408,5.2023,5.3518,84010,0
1991-11-27,5.3047,5.3518,5.2584,5.3047,36556,0
1991-11-29,5.2584,5.3047,5.1554,5.3047,161821,0
1991-12-02,5.2584,5.5012,5.2023,5.5012,77169,0
1991-12-03,5.4547,5.5482,5.408,5.5482,150702,0
1991-12-04,5.5482,5.5482,5.4547,5.5012,708195,0
1991-12-05,5.5012,5.5012,5.408,5.4547,71394,0
1991-12-06,5.408,5.5012,5.3518,5.4547,66050,0
1991-12-09,5.4547,5.6043,5.1554,5.5012,77169,0
1991-12-10,5.4547,5.5482,5.408,5.408,115858,0
1991-12-11,5.5012,5.5012,5.3518,5.4547,139800,0
1991-12-12,5.4547,5.5482,5.4547,5.5012,93201,0
1991-12-13,5.5482,5.6512,5.5482,5.6043,200506,0
1991-12-16,5.6043,5.6512,5.6043,5.6043,320003,0
1991-12-17,5.5482,5.5482,5.4547,5.4547,24794,0
1991-12-18,5.3518,5.5012,5.3047,5.4547,77382,0
1991-12-19,5.4547,5.5012,5.408,5.408,39547,0
1991-12-20,5.5012,5.8477,5.4547,5.7449,443344,0
1991-12-23,5.9975,7.0357,5.9975,6.8394,899512,0
1991-12-24,6.7364,6.8862,6.6897,6.7364,398664,0
1991-12-26,6.7364,6.8862,6.6336,6.7364,576517,0
1991-12-27,6.6336,7.092,6.6336,7.092,489303,0
1991-12-30,6.9796,7.2324,6.8394,7.1295,700498,0
1991-12-31,7.0357,7.1295,6.8862,7.1295,406791,0
1992-01-02,6.9796,7.0357,6.8394,6.9425,334325,0
1992-01-03,6.8862,6.9425,6.8394,6.8862,762062,0
1992-01-06,7.2324,7.3821,7.1854,7.3821,713539,0
1992-01-07,7.2884,7.3354,7.1295,7.2884,603451,0
1992-01-08,7.1854,7.2324,7.092,7.092,569675,0
1992-01-09,7.1854,7.4381,7.1854,7.1854,760353,0
1992-01-10,7.1295,7.1854,6.9425,7.092,326198,0
1992-01-13,6.9796,7.2884,6.8862,7.2324,1691924,0
1992-01-14,7.3354,7.3354,6.9425,7.2884,2752402,0
1992-01-15,7.4381,8.2243,7.4381,8.1305,1909965,0
1992-01-16,8.2243,8.2243,7.9247,7.9807,689597,0
1992-01-17,8.0277,8.1771,8.0277,8.0745,430944,0
1992-01-20,7.8781,7.9247,7.7749,7.8313,278529,0
1992-01-21,7.7749,7.8781,7.6813,7.6813,232358,0
1992-01-22,7.6813,7.9807,7.5317,7.9247,388405,0
1992-01-23,8.1305,8.2243,7.8781,7.8781,876641,0
1992-01-24,7.8781,7.8781,7.5881,7.6813,281951,0
1992-01-27,7.7283,8.0277,7.7283,8.0277,611148,0
1992-01-28,8.0745,8.3177,8.0277,8.3177,1178043,0
1992-01-29,8.3177,8.72,8.28,8.5234,1125243,0
1992-01-30,8.5234,8.8227,8.5234,8.72,1689579,0
1992-01-31,8.7761,8.9725,8.7761,8.8227,493363,0
1992-02-03,8.8227,9.1596,8.8227,9.1128,635300,0
1992-02-04,9.1128,9.71,9.1128,9.71,1259702,0
1992-02-05,9.654,9.805,9.3177,9.3177,867660,0
1992-02-06,9.3177,9.4697,9.1128,9.3177,349715,0
1992-02-07,9.2159,9.2159,8.8696,8.9256,210555,0
1992-02-10,8.9446,9.4524,8.9446,9.4524,362539,0
1992-02-11,9.542,9.937,9.4524,9.597,654113,0
1992-02-12,9.597,9.89,9.597,9.89,293066,0
1992-02-13,9.937,9.937,9.645,9.692,283021,0
1992-02-14,9.645,9.645,9.1506,9.3,324280,0
1992-02-18,9.3462,9.4524,9.1971,9.244,381139,0
1992-02-19,9.1971,9.244,8.795,8.795,569891,0
1992-02-20,8.7482,8.8512,8.645,8.7011,628244,0
1992-02-21,8.7011,8.7011,8.5514,8.5514,911483,0
1992-02-24,8.4581,8.4581,8.0557,8.3551,700498,0
1992-02-25,8.2522,8.402,8.1495,8.3551,498278,0
1992-02-26,8.3551,8.5514,8.2522,8.3082,676344,0
1992-02-27,8.2052,8.3082,8.0557,8.1025,284519,0
1992-02-28,8.1025,8.3551,8.0557,8.3082,554070,0
1992-03-02,8.2522,8.3082,8.0557,8.0557,164597,0
1992-03-03,8.0557,8.2522,8.0557,8.2522,100681,0
1992-03-04,8.2522,8.4581,8.1495,8.4581,249030,0
1992-03-05,8.5514,8.795,8.5514,8.7011,261005,0
1992-03-06,8.645,8.645,8.1025,8.2052,374513,0
1992-03-09,8.2522,8.3082,8.2052,8.3082,719524,0
1992-03-10,8.2522,8.6076,8.2522,8.6076,412987,0
1992-03-11,8.795,8.8977,8.3082,8.3082,585068,0
1992-03-12,8.3082,8.4581,7.9526,7.9526,586991,0
1992-03-13,7.8497,7.9059,7.803,7.9059,1136574,0
1992-03-16,7.8497,7.9059,7.803,7.9059,673138,0
1992-03-17,7.9526,7.9995,7.8497,7.9526,585709,0
1992-03-18,7.9059,8.0557,7.9059,7.9995,1334945,0
1992-03-19,7.9995,8.4581,7.9995,8.402,1601719,0
1992-03-20,8.645,9.0472,8.645,9.0472,1515576,0
1992-03-23,9.0472,9.3,8.8977,9.0007,937776,0
1992-03-24,8.9446,9.0007,8.645,8.7011,275114,0
1992-03-25,8.6076,8.7482,8.5514,8.5514,257797,0
1992-03-26,8.3082,8.3082,7.8497,7.9526,1003400,0
1992-03-27,7.9526,7.9526,7.6064,7.6626,724868,0
1992-03-30,7.6626,7.6626,7.2135,7.3071,576517,0
1992-03-31,7.3071,7.7001,7.3071,7.6064,499563,0
1992-04-01,7.4568,7.4568,7.363,7.4101,702425,0
1992-04-02,7.363,7.4568,6.9611,7.0545,680836,0
1992-04-03,7.1108,7.2605,7.0079,7.0545,502981,0
1992-04-06,7.0545,7.0545,6.4651,6.7552,1232767,0
1992-04-07,6.8112,6.9611,6.7083,6.7552,442487,0
1992-04-08,6.7552,6.7552,6.5587,6.6148,501056,0
1992-04-09,6.6616,7.363,6.6616,7.363,576941,0
1992-04-10,7.5503,7.6064,7.363,7.4568,973685,0
1992-04-13,7.363,7.363,7.1108,7.1108,194310,0
1992-04-14,7.2135,7.2135,7.0079,7.0545,303331,0
1992-04-15,7.2135,7.4568,7.2135,7.4568,605589,0
1992-04-16,7.5503,7.6626,7.2605,7.363,293066,0
1992-04-20,7.363,7.363,7.1577,7.2605,124190,0
1992-04-21,7.1577,7.2605,7.1108,7.2605,141938,0
1992-04-22,7.3071,7.3071,6.8582,6.8582,271692,0
1992-04-23,6.9047,6.9611,6.7552,6.9047,550012,0
1992-04-24,6.8582,6.9611,6.7552,6.9047,696865,0
1992-04-27,6.9611,6.9611,6.7552,6.8582,204570,0
1992-04-28,6.8112,6.8582,6.6148,6.6148,1346488,0
1992-04-29,6.6616,6.6616,6.512,6.512,377290,0
1992-04-30,6.5587,7.0545,6.5587,7.0545,1078216,0
1992-05-01,7.0545,7.0545,6.9047,7.0545,518797,0
1992-05-04,7.0079,7.2135,7.0079,7.1108,456809,0
1992-05-05,7.1577,7.3071,7.1577,7.2605,309313,0
1992-05-06,7.2605,7.4568,7.2605,7.3071,413417,0
1992-05-07,7.2417,7.4381,7.2417,7.3821,383703,0
1992-05-08,7.3821,7.3821,7.1854,7.1854,182982,0
1992-05-11,7.1854,7.1854,7.092,7.092,181057,0
1992-05-12,7.092,7.092,6.8394,6.9425,359759,0
1992-05-13,6.8957,6.8957,6.5869,6.6897,668006,0
1992-05-14,6.6897,6.6897,6.2406,6.2875,1181894,0
1992-05-15,6.1469,6.2406,6.044,6.044,622689,0
1992-05-18,5.9975,6.2406,5.9975,6.0908,606228,0
1992-05-19,6.0908,6.1469,5.9975,6.044,439923,0
1992-05-20,6.3901,6.4373,6.1939,6.1939,1344991,0
1992-05-21,6.2406,6.2406,6.044,6.044,1280011,0
1992-05-22,6.0908,6.1469,6.0908,6.1469,428806,0
1992-05-26,6.044,6.0908,5.9412,5.9975,443558,0
1992-05-27,5.9975,6.0908,5.9412,5.9975,182765,0
1992-05-28,5.9975,5.9975,5.8383,5.8383,195378,0
1992-05-29,5.7917,6.044,5.7917,5.9975,1085486,0
1992-06-01,5.9412,5.9975,5.7917,5.9412,274469,0
1992-06-02,5.9975,5.9975,5.7917,5.8383,678057,0
1992-06-03,5.8383,6.0908,5.8383,6.0908,713111,0
1992-06-04,6.0908,6.0908,5.9975,6.044,366600,0
1992-06-05,5.9975,6.044,5.9975,5.9975,329407,0
1992-06-08,6.044,6.044,5.8851,5.9412,712684,0
1992-06-09,5.8383,5.8851,5.7353,5.7917,324065,0
1992-06-10,5.7353,5.8383,5.7353,5.7917,229153,0
1992-06-11,5.7917,5.8851,5.7353,5.8851,76958,0
1992-06-12,5.8851,5.9975,5.8851,5.9412,373871,0
1992-06-15,5.8383,5.8383,5.7353,5.7917,122915,0
1992-06-16,5.9975,5.9975,5.8383,5.8383,200506,0
1992-06-17,5.8383,5.8851,5.2393,5.389,610719,0
1992-06-18,5.389,5.389,5.146,5.2393,505979,0
1992-06-19,5.3423,5.389,5.2956,5.3423,297769,0
1992-06-22,5.2393,5.2956,5.1927,5.2393,352922,0
1992-06-23,5.1927,5.2956,5.1927,5.1927,784504,0
1992-06-24,5.146,5.2393,4.9867,5.2393,697506,0
1992-06-25,5.2956,5.492,5.2956,5.4454,230867,0
1992-06-26,5.492,5.6887,5.492,5.6887,178064,0
1992-06-29,5.6418,5.6418,5.5858,5.5858,255659,0
1992-06-30,5.6418,5.6887,5.492,5.6887,289862,0
1992-07-01,5.6887,5.9412,5.6418,5.9412,346080,0
1992-07-02,6.1939,6.1939,5.8383,6.1939,1022211,0
1992-07-06,6.1469,6.1939,6.044,6.044,71823,0
1992-07-07,6.0908,6.0908,5.8383,5.8383,221673,0
1992-07-08,5.8383,5.8851,5.7917,5.8383,113504,0
1992-07-09,5.8383,5.8851,5.7917,5.8383,120987,0
1992-07-10,5.8383,5.8383,5.6887,5.7353,244761,0
1992-07-13,5.7353,5.7353,5.492,5.5858,246895,0
1992-07-14,5.5858,5.7917,5.5858,5.6887,166735,0
1992-07-15,5.6887,5.6887,5.539,5.5858,96620,0
1992-07-16,5.492,5.5858,5.2956,5.3423,457878,0
1992-07-17,5.2956,5.3423,5.146,5.3423,480962,0
1992-07-20,5.2393,5.2393,5.0429,5.0429,529704,0
1992-07-21,5.0897,5.2956,5.0429,5.1927,654113,0
1992-07-22,5.0897,5.2393,5.0897,5.2393,170156,0
1992-07-23,5.2393,5.2393,5.1927,5.1927,137236,0
1992-07-24,5.1927,5.3423,5.1927,5.2956,269554,0
1992-07-27,5.3423,5.492,5.3423,5.492,458736,0
1992-07-28,5.6887,6.0908,5.6418,6.044,709476,0
1992-07-29,6.1469,6.2875,6.0908,6.1939,1125243,0
1992-07-30,6.2875,6.4837,6.2406,6.4373,832605,0
1992-07-31,6.5399,6.5399,6.0908,6.1469,774247,0
1992-08-03,6.1469,6.3432,6.1469,6.3432,275753,0
1992-08-04,6.2875,6.3432,6.1939,6.2875,181912,0
1992-08-05,6.1939,6.3432,6.1939,6.2875,279388,0
1992-08-06,6.2406,6.3901,6.2406,6.3901,146640,0
1992-08-07,6.3901,6.3901,6.2406,6.2406,331330,0
1992-08-10,6.1656,6.3156,6.1656,6.2218,190032,0
1992-08-11,6.2218,6.2218,5.8756,5.8756,212483,0
1992-08-12,5.8192,5.8192,5.3703,5.5109,1075863,0
1992-08-13,5.5668,5.6698,5.5668,5.6139,235353,0
1992-08-14,5.6139,5.7727,5.6139,5.7727,545736,0
1992-08-17,5.7165,5.7727,5.6698,5.7165,236847,0
1992-08-18,5.7165,5.7727,5.7165,5.7165,172933,0
1992-08-19,5.7165,5.7165,4.6687,4.7157,3790003,0
1992-08-20,4.6687,4.9121,4.6687,4.7622,1446954,0
1992-08-21,4.8091,4.9121,4.7622,4.8091,1166288,0
1992-08-24,4.7157,4.8091,4.5658,4.8091,392255,0
1992-08-25,4.8091,4.9121,4.7157,4.8091,780446,0
1992-08-26,4.8649,4.9121,4.7622,4.8649,1050215,0
1992-08-27,4.8649,4.9121,4.8649,4.8649,435007,0
1992-08-28,4.8649,4.9683,4.8649,4.9121,228724,0
1992-08-31,4.8649,4.9121,4.8091,4.8091,187254,0
1992-09-01,4.8091,4.8649,4.7622,4.8091,590410,0
1992-09-02,4.7622,4.8649,4.7622,4.8649,426457,0
1992-09-03,4.8649,4.9121,4.8091,4.8091,125477,0
1992-09-04,4.8091,4.9121,4.8091,4.8091,158397,0
1992-09-08,4.8091,4.8091,4.6687,4.7157,143649,0
1992-09-09,4.6687,4.7157,4.6125,4.7157,108379,0
1992-09-10,4.6687,4.7157,4.6125,4.7157,110087,0
1992-09-11,4.7157,4.9121,4.7157,4.7622,347789,0
1992-09-14,4.9683,5.4638,4.9683,5.4638,1357604,0
1992-09-15,5.3703,5.3703,5.1644,5.2677,258009,0
1992-09-16,5.2207,5.2207,5.015,5.1177,199226,0
1992-09-17,5.1644,5.1644,4.9121,4.9121,87216,0
1992-09-18,4.9683,4.9683,4.8091,4.9683,626750,0
1992-09-21,4.9683,4.9683,4.8091,4.8649,168874,0
1992-09-22,5.015,5.1177,4.9683,4.9683,468568,0
1992-09-23,5.0711,5.1644,5.0711,5.0711,477544,0
1992-09-24,5.1177,5.1177,4.9683,5.015,277247,0
1992-09-25,5.015,5.015,4.8649,4.9683,72035,0
1992-09-28,4.9683,5.015,4.9683,4.9683,66266,0
1992-09-29,4.9121,4.9683,4.8091,4.9121,101113,0
1992-09-30,4.9121,5.1177,4.9121,5.1177,237277,0
1992-10-01,5.1177,5.1177,5.015,5.0711,268271,0
1992-10-02,5.0711,5.0711,5.015,5.015,250957,0
1992-10-05,4.9121,4.9121,4.7622,4.8091,372372,0
1992-10-06,4.8091,4.9121,4.8091,4.9121,111373,0
1992-10-07,4.9683,4.9683,4.8091,4.8649,48738,0
1992-10-08,4.8091,4.9121,4.8091,4.8649,89140,0
1992-10-09,4.8091,4.8649,4.7157,4.7157,279388,0
1992-10-12,4.7157,4.9121,4.7157,4.9121,91488,0
1992-10-13,4.8091,4.9121,4.8091,4.8649,256089,0
1992-10-14,4.8649,4.9683,4.8091,4.8649,176141,0
1992-10-15,4.8091,5.1177,4.8091,5.015,634019,0
1992-10-16,5.015,5.3143,5.015,5.2677,427096,0
1992-10-19,5.2207,5.4171,5.2207,5.4171,404224,0
1992-10-20,5.4638,5.6139,5.4638,5.5668,591481,0
1992-10-21,5.6139,5.7165,5.6139,5.6139,318935,0
1992-10-22,5.6698,5.9692,5.6698,5.8756,612856,0
1992-10-23,5.9225,5.9225,5.7165,5.8192,214403,0
1992-10-26,5.8192,5.8192,5.5668,5.7165,113081,0
1992-10-27,5.7165,5.7165,5.6139,5.6698,142578,0
1992-10-28,5.7727,5.9692,5.7727,5.8756,467711,0
1992-10-29,5.9225,5.9225,5.7727,5.8192,266989,0
1992-10-30,5.8192,5.8756,5.8192,5.8756,62202,0
1992-11-02,5.8192,5.8756,5.7727,5.8192,159255,0
1992-11-03,5.8192,5.8756,5.7727,5.8756,155619,0
1992-11-04,5.8756,5.8756,5.8192,5.8192,163311,0
1992-11-05,5.8756,5.8756,5.7727,5.7727,191316,0
1992-11-06,5.8192,5.8192,5.7727,5.7727,141081,0
1992-11-09,5.8009,5.8943,5.7449,5.8009,378146,0
1992-11-10,5.8009,5.8477,5.7449,5.7449,99398,0
1992-11-11,5.8009,6.306,5.8009,6.2503,896307,0
1992-11-12,6.306,6.353,6.2503,6.2503,1054273,0
1992-11-13,6.353,6.3996,6.306,6.353,624398,0
1992-11-16,6.306,6.3996,6.2032,6.2503,329622,0
1992-11-17,6.2503,6.306,6.1,6.1562,131251,0
1992-11-18,6.1562,6.1562,6.044,6.1,222956,0
1992-11-19,6.044,6.1562,6.0067,6.044,127833,0
1992-11-20,6.1,6.1,6.044,6.1,177635,0
1992-11-23,6.044,6.044,5.8477,5.9507,370662,0
1992-11-24,6.0067,6.1,5.8477,6.044,342019,0
1992-11-25,6.044,6.1562,6.044,6.1562,316582,0
1992-11-27,6.044,6.1562,6.0067,6.044,175498,0
1992-11-30,6.044,6.2503,6.0067,6.2503,397810,0
1992-12-01,6.1562,6.2503,6.1562,6.2503,295419,0
1992-12-02,6.306,6.5489,6.2032,6.5489,641929,0
1992-12-03,6.5027,6.6053,6.3996,6.5489,1295827,0
1992-12-04,6.5489,6.7552,6.5027,6.7083,407216,0
1992-12-07,6.8112,6.9517,6.8112,6.9047,829397,0
1992-12-08,6.8582,6.8582,6.6616,6.7083,942264,0
1992-12-09,6.7552,6.8112,6.6616,6.8112,401873,0
1992-12-10,6.8112,6.8112,6.5489,6.6053,279388,0
1992-12-11,6.5027,6.5489,6.353,6.353,209914,0
1992-12-14,6.353,6.5489,6.353,6.5027,197730,0
1992-12-15,6.5489,6.5489,6.4556,6.4556,112440,0
1992-12-16,6.5027,6.5027,6.353,6.3996,287296,0
1992-12-17,6.4556,6.6053,6.3996,6.6053,179345,0
1992-12-18,6.6616,6.6616,6.5489,6.6053,243901,0
1992-12-21,6.6053,6.6053,6.4556,6.5489,165878,0
1992-12-22,6.6616,6.6616,6.3996,6.5027,182554,0
1992-12-23,6.4556,6.6053,6.4556,6.6053,310382,0
1992-12-24,6.5489,6.6053,6.5027,6.5489,147921,0
1992-12-28,6.6053,6.6616,6.5489,6.6616,117784,0
1992-12-29,6.7083,6.7083,6.6053,6.6053,160109,0
1992-12-30,6.6053,6.6616,6.5027,6.5027,180846,0
1992-12-31,6.5489,6.6053,6.4556,6.5489,361046,0
1993-01-04,6.5027,6.6616,6.5027,6.5027,226161,0
1993-01-05,6.5489,6.5489,6.4556,6.5489,377290,0
1993-01-06,6.5489,6.7083,6.5027,6.7083,585282,0
1993-01-07,6.9047,7.1108,6.8582,6.8582,880271,0
1993-01-08,6.9047,7.0079,6.6053,6.8582,517517,0
1993-01-11,6.9517,7.0545,6.8112,7.0079,544666,0
1993-01-12,7.0079,7.1108,6.9517,7.0079,264637,0
1993-01-13,7.0079,7.1671,7.0079,7.0545,279816,0
1993-01-14,7.1108,7.2605,7.1108,7.1671,218251,0
1993-01-15,7.2135,7.3164,7.1671,7.2135,275753,0
1993-01-18,7.2135,7.3164,7.1671,7.3164,174858,0
1993-01-19,7.363,7.5132,7.3164,7.5132,803959,0
1993-01-20,7.5692,7.5692,7.4101,7.4568,546161,0
1993-01-21,7.4568,7.4568,7.363,7.4568,281951,0
1993-01-22,7.5132,7.5132,7.363,7.4101,670572,0
1993-01-25,7.4101,7.4568,7.3164,7.4568,532911,0
1993-01-26,7.4568,7.4568,7.3164,7.363,651118,0
1993-01-27,7.2605,7.363,7.1671,7.2135,758856,0
1993-01-28,7.2605,7.3164,7.2135,7.2135,129754,0
1993-01-29,7.2135,7.2605,6.8582,7.0079,183835,0
1993-02-01,7.0545,7.0545,7.0079,7.0545,321071,0
1993-02-02,7.0545,7.0545,6.8112,6.8112,635729,0
1993-02-03,6.8582,6.9047,6.8112,6.8582,339239,0
1993-02-04,6.9047,7.363,6.9047,7.3164,1445460,0
1993-02-05,7.4101,7.5692,7.3164,7.3164,937347,0
1993-02-08,7.2884,7.5407,7.2884,7.5407,405720,0
1993-02-09,7.5407,7.6443,7.4942,7.5407,488874,0
1993-02-10,7.5407,7.5407,7.3913,7.3913,274045,0
1993-02-11,7.4942,7.5407,7.3354,7.4477,397598,0
1993-02-12,7.3913,7.4477,7.3913,7.3913,119706,0
1993-02-16,7.3354,7.3354,6.9891,7.092,402512,0
1993-02-17,7.1386,7.1386,6.9425,6.9891,205211,0
1993-02-18,7.092,7.1854,7.0357,7.1854,394390,0
1993-02-19,7.1386,7.1386,7.092,7.1386,73747,0
1993-02-22,7.1386,7.1386,7.0357,7.092,92559,0
1993-02-23,7.0357,7.092,7.0357,7.092,143649,0
1993-02-24,7.092,7.2884,7.0357,7.2884,678057,0
1993-02-25,7.2884,7.3354,7.1854,7.2884,387552,0
1993-02-26,7.3354,7.5407,7.3354,7.5407,1190866,0
1993-03-01,7.5407,7.6443,7.4942,7.6443,523720,0
1993-03-02,7.6443,7.6908,7.4942,7.5971,500846,0
1993-03-03,7.5971,7.6908,7.4942,7.6443,205425,0
1993-03-04,7.8967,7.9432,7.6908,7.6908,659458,0
1993-03-05,7.6908,7.9432,7.6908,7.8967,454031,0
1993-03-08,7.9432,8.3551,7.9432,8.3551,844145,0
1993-03-09,8.2522,8.5048,8.1495,8.3551,919607,0
1993-03-10,8.3551,8.402,8.3082,8.3551,335392,0
1993-03-11,8.3551,8.3551,8.0557,8.0557,1010451,0
1993-03-12,7.9995,8.0557,7.5971,7.6908,459801,0
1993-03-15,7.803,7.9432,7.7468,7.9432,160962,0
1993-03-16,7.8497,7.8497,7.6443,7.6908,253523,0
1993-03-17,7.6908,7.6908,7.4942,7.5407,270621,0
1993-03-18,7.5971,7.6908,7.4942,7.5407,334325,0
1993-03-19,7.5407,7.5407,7.4942,7.4942,157971,0
1993-03-22,7.4477,7.4477,7.1854,7.2884,802464,0
1993-03-23,7.1386,7.3354,7.0357,7.2417,1313568,0
1993-03-24,7.2884,7.2884,6.9891,6.9891,885404,0
1993-03-25,7.092,7.3913,7.092,7.3354,500416,0
1993-03-26,7.3354,7.3913,7.1854,7.2417,612642,0
1993-03-29,7.2417,7.3354,7.2417,7.3354,143436,0
1993-03-30,7.3354,7.3354,7.2884,7.2884,230867,0
1993-03-31,7.3354,7.3354,7.2417,7.2884,240270,0
1993-04-01,7.2884,7.3913,7.2884,7.2884,426030,0
1993-04-02,7.2884,7.3354,7.0357,7.1386,243690,0
1993-04-05,7.1386,7.2417,7.1386,7.1386,221028,0
1993-04-06,7.1386,7.1854,6.7364,6.8862,383917,0
1993-04-07,6.83,6.9891,6.83,6.9425,320003,0
1993-04-08,6.9891,7.092,6.9891,7.0357,123130,0
1993-04-12,7.092,7.1854,7.0357,7.1854,259080,0
1993-04-13,7.2417,7.2417,7.1386,7.1386,124411,0
1993-04-14,7.1854,7.1854,7.0357,7.1386,232147,0
1993-04-15,7.1386,7.1386,6.9891,7.0357,61780,0
1993-04-16,7.0357,7.092,6.9425,7.092,251170,0
1993-04-19,7.2417,7.2884,7.092,7.1386,212693,0
1993-04-20,7.1854,7.2417,7.1386,7.1854,224021,0
1993-04-21,7.1854,7.2417,7.1386,7.2417,109446,0
1993-04-22,7.1386,7.1854,7.1386,7.1854,241978,0
1993-04-23,7.1386,7.1386,6.9891,7.1386,145782,0
1993-04-26,7.092,7.2417,7.092,7.1386,227016,0
1993-04-27,7.092,7.1386,6.9891,6.9891,430089,0
1993-04-28,6.9425,7.092,6.7833,7.092,573523,0
1993-04-29,7.1386,7.1386,6.83,6.83,907420,0
1993-04-30,6.7833,6.8862,6.7364,6.7833,225521,0
1993-05-03,6.7833,6.83,6.7364,6.7833,460444,0
1993-05-04,6.8862,7.1386,6.83,7.0357,395887,0
1993-05-05,7.0357,7.1854,6.9891,7.092,126119,0
1993-05-06,7.092,7.1386,6.9891,7.0357,347579,0
1993-05-07,7.0641,7.0641,6.9142,6.9142,137448,0
1993-05-10,6.8582,6.9142,6.8208,6.8208,159893,0
1993-05-11,6.7083,6.7647,6.6148,6.7083,346080,0
1993-05-12,6.7647,6.7647,6.7083,6.7647,116930,0
1993-05-13,6.7083,6.97,6.7083,6.8208,244542,0
1993-05-14,6.7647,6.8208,6.7647,6.8208,141723,0
1993-05-17,6.7647,6.8208,6.7083,6.7083,147921,0
1993-05-18,6.7647,6.9142,6.7647,6.8582,235567,0
1993-05-19,6.8208,7.223,6.7647,7.1761,474127,0
1993-05-20,7.4193,7.4756,7.1761,7.223,609863,0
1993-05-21,7.2699,7.2699,7.0641,7.0641,178064,0
1993-05-24,7.1761,7.1761,6.97,6.97,117353,0
1993-05-25,7.0174,7.1202,6.97,7.0641,221887,0
1993-05-26,7.0641,7.223,7.0174,7.223,417477,0
1993-05-27,7.326,7.3726,7.223,7.223,448901,0
1993-05-28,7.2699,7.2699,7.0641,7.1202,72252,0
1993-06-01,7.1202,7.1202,6.97,7.0641,167590,0
1993-06-02,7.1202,7.3726,7.1202,7.2699,857402,0
1993-06-03,7.326,7.4193,7.326,7.4193,631029,0
1993-06-04,7.4193,7.5787,7.3726,7.5787,184264,0
1993-06-07,7.5787,7.5787,7.3726,7.4193,126977,0
1993-06-08,7.326,7.326,7.223,7.2699,52586,0
1993-06-09,7.223,7.2699,7.1202,7.223,180203,0
1993-06-10,7.223,7.2699,7.1761,7.223,142150,0
1993-06-11,7.223,7.2699,7.1202,7.2699,229793,0
1993-06-14,7.2699,7.326,7.2699,7.326,33346,0
1993-06-15,7.326,7.4193,7.2699,7.3726,354415,0
1993-06-16,7.326,7.3726,7.2699,7.326,84860,0
1993-06-17,7.4193,7.4756,7.326,7.4193,184905,0
1993-06-18,7.5226,7.5226,7.4193,7.4193,303119,0
1993-06-21,7.4756,7.4756,7.1761,7.2699,172720,0
1993-06-22,7.3726,7.6813,7.326,7.6254,582714,0
1993-06-23,7.5787,7.7283,7.4756,7.6813,519653,0
1993-06-24,7.5787,7.6813,7.5226,7.6254,579508,0
1993-06-25,7.7283,7.7283,7.5787,7.6254,280028,0
1993-06-28,7.6254,7.8875,7.6254,7.8313,427525,0
1993-06-29,7.7749,7.8313,7.5787,7.5787,230006,0
1993-06-30,7.5226,7.6813,7.5226,7.5787,157115,0
1993-07-01,7.5787,7.6254,7.4756,7.4756,165878,0
1993-07-02,7.5226,7.5787,7.4756,7.5226,71182,0
1993-07-06,7.5787,7.6254,7.5226,7.5787,116500,0
1993-07-07,7.5226,7.5787,7.5226,7.5226,23085,0
1993-07-08,7.5226,7.5787,7.4756,7.4756,365106,0
1993-07-09,7.4756,7.4756,7.326,7.326,324707,0
1993-07-12,7.3726,7.4193,7.326,7.3726,92348,0
1993-07-13,7.3726,7.5226,7.3726,7.4756,84222,0
1993-07-14,7.4756,7.5226,7.4193,7.4756,154979,0
1993-07-15,7.4756,7.5226,7.4756,7.5226,56436,0
1993-07-16,7.5226,7.5787,7.5226,7.5787,116500,0
1993-07-19,7.7283,7.7749,7.5787,7.6254,409568,0
1993-07-20,7.6254,7.6813,7.5787,7.6254,92770,0
1993-07-21,7.5787,7.7283,7.5787,7.7283,185119,0
1993-07-22,7.7283,7.7283,7.6254,7.6813,126119,0
1993-07-23,7.6813,7.6813,7.5787,7.6813,76313,0
1993-07-26,7.6813,7.6813,7.6254,7.6813,166735,0
1993-07-27,7.7283,7.8313,7.7283,7.7749,281739,0
1993-07-28,7.7749,7.7749,7.6254,7.6254,109235,0
1993-07-29,7.6813,7.8313,7.6813,7.7749,374513,0
1993-07-30,7.7749,8.0838,7.7749,8.037,1620102,0
1993-08-02,8.037,8.4393,8.037,8.4393,936276,0
1993-08-03,8.3926,8.542,8.3364,8.4393,787930,0
1993-08-04,8.4393,8.4393,8.3364,8.3926,281739,0
1993-08-05,8.4393,8.4393,8.3364,8.3926,321925,0
1993-08-06,8.3926,8.3926,8.2893,8.2893,1243454,0
1993-08-09,8.271,8.3177,8.271,8.3177,43396,0
1993-08-10,8.3177,8.3739,8.2243,8.3177,265494,0
1993-08-11,8.3177,8.4673,8.2243,8.4673,873217,0
1993-08-12,8.4673,8.832,8.4207,8.832,719739,0
1993-08-13,8.9821,9.0849,8.8791,9.0849,1003400,0
1993-08-16,9.0288,9.0849,8.9256,8.9256,376436,0
1993-08-17,8.9256,8.9256,8.6825,8.7293,131463,0
1993-08-18,8.6825,8.6825,8.3739,8.5703,264424,0
1993-08-19,8.3739,8.6267,8.3739,8.5703,687247,0
1993-08-20,8.5703,8.5703,8.4207,8.4673,146001,0
1993-08-23,8.4673,8.5234,8.4207,8.4673,137236,0
1993-08-24,8.4673,8.6267,8.4673,8.6267,273400,0
1993-08-25,8.6825,8.6825,8.5703,8.6267,308675,0
1993-08-26,8.5703,8.5703,8.4673,8.4673,78022,0
1993-08-27,8.3739,8.4207,8.2243,8.3177,126545,0
1993-08-30,8.4207,8.4673,8.3739,8.4207,66906,0
1993-08-31,8.4207,8.4673,8.271,8.4673,71823,0
1993-09-01,8.4673,8.5703,8.4207,8.4673,128040,0
1993-09-02,8.4673,8.5703,8.4207,8.4673,495287,0
1993-09-03,8.4673,8.4673,8.4207,8.4207,76958,0
1993-09-07,8.4207,8.4207,8.3177,8.3739,138304,0
1993-09-08,8.3177,8.4207,8.1683,8.2243,256944,0
1993-09-09,8.2243,8.2243,8.1683,8.2243,62202,0
1993-09-10,8.2243,8.271,8.2243,8.271,194097,0
1993-09-13,8.271,8.3739,8.2243,8.271,143008,0
1993-09-14,8.271,8.271,8.0091,8.0091,358697,0
1993-09-15,8.0091,8.1209,7.9622,8.0649,118636,0
1993-09-16,8.0649,8.1209,8.0091,8.0649,81660,0
1993-09-17,7.9622,8.1209,7.9622,8.1209,168874,0
1993-09-20,8.1209,8.1209,7.8591,8.0091,89353,0
1993-09-21,8.0091,8.0649,7.9152,8.0649,665228,0
1993-09-22,7.9622,7.9622,7.5503,7.8591,815290,0
1993-09-23,7.8591,8.0091,7.8591,7.9622,114147,0
1993-09-24,7.9622,8.0091,7.7564,7.8591,385628,0
1993-09-27,7.8591,7.9152,7.7001,7.8591,352708,0
1993-09-28,7.9152,8.1209,7.8591,8.1209,360831,0
1993-09-29,8.1683,8.1683,8.1209,8.1683,383273,0
1993-09-30,8.1683,8.1683,7.9622,7.9622,43178,0
1993-10-01,7.9622,7.9622,7.7564,7.8122,326630,0
1993-10-04,7.7564,7.8591,7.7564,7.8591,117997,0
1993-10-05,7.8591,7.8591,7.7001,7.7001,119281,0
1993-10-06,7.7001,7.8122,7.6626,7.7001,367669,0
1993-10-07,7.6626,7.7001,7.6064,7.6064,299909,0
1993-10-08,7.6626,7.6626,7.6064,7.6626,259080,0
1993-10-11,7.7001,7.7001,7.6064,7.6064,231075,0
1993-10-12,7.6064,7.6064,7.5037,7.5037,241553,0
1993-10-13,7.4477,7.6064,7.4009,7.4477,657533,0
1993-10-14,7.4477,7.5037,7.4009,7.4009,128040,0
1993-10-15,7.4009,7.5037,7.3541,7.4477,318935,0
1993-10-18,7.4009,7.5503,7.4009,7.4009,97049,0
1993-10-19,7.4477,7.5503,7.4477,7.5037,454244,0
1993-10-20,7.5503,7.5503,7.4477,7.5037,216753,0
1993-10-21,7.5503,7.6626,7.5037,7.5037,367031,0
1993-10-22,7.5503,7.6064,7.3541,7.4477,166735,0
1993-10-25,7.5037,7.5037,7.3541,7.3541,90637,0
1993-10-26,7.2978,7.4009,7.251,7.2978,154552,0
1993-10-27,7.3541,7.6626,7.2978,7.6626,207348,0
1993-10-28,7.6064,7.9152,7.6064,7.9152,219108,0
1993-10-29,8.0091,8.1209,8.0091,8.0649,458517,0
1993-11-01,8.0649,8.0649,7.9622,8.0091,407003,0
1993-11-02,8.1209,8.1683,8.0649,8.1683,592764,0
1993-11-03,8.1209,8.1683,7.7564,7.8591,468140,0
1993-11-04,7.8122,7.8122,7.6064,7.6626,108160,0
1993-11-05,8.1683,8.2243,8.0091,8.2243,1035464,0
1993-11-08,8.1495,8.2426,8.0462,8.1495,372586,0
1993-11-09,8.1959,8.3551,8.0932,8.0932,577369,0
1993-11-10,8.1495,8.1959,8.0932,8.1959,285801,0
1993-11-11,8.1959,8.2426,8.1495,8.1495,113081,0
1993-11-12,8.1959,8.2989,8.1495,8.2989,439067,0
1993-11-15,8.2426,8.2989,8.1959,8.2989,37197,0
1993-11-16,8.2426,8.2989,8.1495,8.2426,196658,0
1993-11-17,8.2426,8.4581,8.2426,8.2426,371731,0
1993-11-18,8.2989,8.2989,8.2426,8.2989,519230,0
1993-11-19,8.2989,8.2989,8.1495,8.1959,162672,0
1993-11-22,8.1959,8.1959,8.0932,8.1495,142150,0
1993-11-23,8.2426,8.2426,8.0932,8.1495,86359,0
1993-11-24,8.1495,8.2426,8.1495,8.1959,237062,0
1993-11-26,8.2426,8.2426,8.1495,8.2426,28430,0
1993-11-29,8.2989,8.3551,8.2426,8.2989,199868,0
1993-11-30,8.2426,8.2989,8.1959,8.2426,63060,0
1993-12-01,8.2426,8.2989,8.1959,8.1959,155832,0
1993-12-02,8.1959,8.2426,8.1959,8.2426,167590,0
1993-12-03,8.2989,8.4581,8.2426,8.4581,202646,0
1993-12-06,8.4581,8.7107,8.402,8.5514,499349,0
1993-12-07,8.8603,8.9633,8.8136,8.8136,2128217,0
1993-12-08,8.8603,8.8603,8.7664,8.8603,123341,0
1993-12-09,8.8603,9.1128,8.8603,9.0662,844145,0
1993-12-10,9.1128,9.1128,8.9633,9.0098,190032,0
1993-12-13,9.0098,9.0098,8.8136,8.8603,144076,0
1993-12-14,8.8603,9.0098,8.8136,9.0098,268701,0
1993-12-15,9.0098,9.626,9.0098,9.58,1117549,0
1993-12-16,9.626,9.682,9.533,9.626,582289,0
1993-12-17,9.533,9.626,9.3752,9.533,327482,0
1993-12-20,9.423,9.786,9.3752,9.626,352067,0
1993-12-21,9.728,9.728,9.58,9.626,289004,0
1993-12-22,9.626,10.143,9.626,9.993,1816337,0
1993-12-23,10.097,10.097,9.682,9.728,206495,0
1993-12-27,9.937,9.993,9.843,9.937,467071,0
1993-12-28,9.937,9.993,9.786,9.843,224451,0
1993-12-29,9.843,9.843,9.682,9.786,107739,0
1993-12-30,9.728,9.786,9.533,9.533,123769,0
1993-12-31,9.682,9.786,9.626,9.728,114147,0
1994-01-03,9.728,9.728,9.58,9.626,234923,0
1994-01-04,9.626,9.626,9.3752,9.626,311878,0
1994-01-05,9.89,10.246,9.89,10.246,1054061,0
1994-01-06,10.246,10.45,10.189,10.189,908702,0
1994-01-07,10.189,10.246,10.097,10.097,324489,0
1994-01-10,9.993,9.993,9.728,9.89,494218,0
1994-01-11,9.843,9.937,9.682,9.89,354846,0
1994-01-12,9.937,9.937,9.728,9.89,243261,0
1994-01-13,9.843,10.097,9.843,10.041,251387,0
1994-01-14,10.041,10.041,8.8136,9.682,3666661,0
1994-01-17,9.728,9.786,9.58,9.58,775745,0
1994-01-18,9.58,9.89,9.533,9.626,606657,0
1994-01-19,9.728,9.786,9.4772,9.682,547872,0
1994-01-20,9.843,9.89,9.533,9.728,417695,0
1994-01-21,9.843,9.89,9.728,9.89,478829,0
1994-01-24,9.89,9.89,9.58,9.626,367242,0
1994-01-25,9.58,9.626,9.2251,9.2716,457453,0
1994-01-26,9.3177,9.4772,9.2716,9.2716,254586,0
1994-01-27,9.423,9.4772,9.3177,9.3177,194735,0
1994-01-28,9.3752,9.423,9.1692,9.3177,275753,0
1994-01-31,9.4772,9.682,9.423,9.533,359336,0
1994-02-01,9.533,9.533,9.3752,9.423,328551,0
1994-02-02,9.3752,9.843,9.3752,9.786,572883,0
1994-02-03,9.682,9.937,9.682,9.937,580151,0
1994-02-04,9.843,9.89,9.58,9.626,405294,0
1994-02-07,9.533,9.58,9.3752,9.423,322782,0
1994-02-08,9.3563,9.3563,9.1506,9.309,562836,0
1994-02-09,9.3563,9.3563,9.0472,9.2064,330904,0
1994-02-10,9.1506,9.1506,8.7387,9.0007,738121,0
1994-02-11,9.0472,9.2532,8.9446,9.1506,1164578,0
1994-02-14,9.1506,9.1506,9.0472,9.0472,328766,0
1994-02-15,9.0942,9.309,9.0942,9.309,915116,0
1994-02-16,9.309,9.4613,9.2532,9.4613,520725,0
1994-02-17,9.4613,9.616,9.4613,9.561,729570,0
1994-02-18,9.4613,9.4613,8.8413,9.0007,528635,0
1994-02-22,9.0472,9.1506,8.9446,9.0472,238345,0
1994-02-23,9.1506,9.1506,8.9446,9.0007,357412,0
1994-02-24,9.0007,9.0007,8.5328,8.5328,739403,0
1994-02-25,8.6922,8.6922,8.383,8.4767,440137,0
1994-02-28,8.4767,8.5889,8.383,8.4767,293710,0
1994-03-01,8.5328,8.5328,8.1683,8.4299,278318,0
1994-03-02,8.28,8.9446,8.1683,8.7855,646417,0
1994-03-03,8.7387,8.8413,8.4767,8.5889,236208,0
1994-03-04,8.6359,8.8413,8.6359,8.7855,395035,0
1994-03-07,8.8413,9.0007,8.5889,8.6359,401231,0
1994-03-08,8.6922,8.9446,8.6922,8.9446,194310,0
1994-03-09,8.8413,9.2532,8.8413,9.2532,308246,0
1994-03-10,9.3563,9.616,9.309,9.3563,1241318,0
1994-03-11,9.309,9.3563,9.2532,9.309,184048,0
1994-03-14,9.3563,9.4041,9.2532,9.4041,436930,0
1994-03-15,9.4041,9.507,9.3563,9.4041,116714,0
1994-03-16,9.616,10.124,9.616,10.124,971976,0
1994-03-17,10.124,10.124,9.871,10.124,740044,0
1994-03-18,10.124,10.124,9.814,9.871,365319,0
1994-03-21,9.871,9.871,9.663,9.71,172933,0
1994-03-22,9.71,9.871,9.616,9.871,244972,0
1994-03-23,9.871,9.918,9.3563,9.561,1503390,0
1994-03-24,9.3563,9.3563,9.0942,9.0942,981597,0
1994-03-25,8.8977,9.1506,8.8977,9.0942,914903,0
1994-03-28,9.0942,9.2064,8.9446,9.1506,822341,0
1994-03-29,9.0942,9.0942,8.6922,8.6922,306537,0
1994-03-30,8.5889,8.5889,8.28,8.28,510680,0
1994-03-31,8.383,8.4299,8.0649,8.2243,726578,0
1994-04-04,7.9715,8.1683,7.8591,8.1683,578227,0
1994-04-05,8.1209,8.5889,8.1209,8.5889,721877,0
1994-04-06,8.5889,8.7855,8.5328,8.7855,427312,0
1994-04-07,8.7855,8.8413,8.6922,8.7855,555784,0
1994-04-08,8.7855,8.7855,8.4299,8.4299,283236,0
1994-04-11,8.4767,8.4767,8.2243,8.2243,226375,0
1994-04-12,8.3271,8.3271,7.2978,7.4477,3416561,0
1994-04-13,7.5037,7.6064,7.2978,7.3541,1353541,0
1994-04-14,7.3541,7.5503,7.3541,7.5037,579935,0
1994-04-15,7.5503,7.8122,7.5503,7.7097,665870,0
1994-04-18,7.6064,7.6626,7.3541,7.4009,1294118,0
1994-04-19,7.3541,7.4009,6.8862,7.0451,825336,0
1994-04-20,7.1386,7.1386,6.7833,6.83,930931,0
1994-04-21,6.8862,6.9891,6.7833,6.9891,1127381,0
1994-04-22,7.0451,7.251,7.0451,7.1386,1685518,0
1994-04-25,7.1386,7.2978,7.1386,7.2978,493149,0
1994-04-26,7.2978,7.4009,7.251,7.3541,566472,0
1994-04-28,7.3541,7.4009,7.251,7.3541,618198,0
1994-04-29,7.4009,7.4477,7.3541,7.4477,136592,0
1994-05-02,7.4477,7.7564,7.4009,7.7097,1054273,0
1994-05-03,7.7564,7.9152,7.6626,7.6626,601096,0
1994-05-04,7.6626,7.6626,7.5503,7.6064,119281,0
1994-05-05,7.5503,7.7097,7.5503,7.6064,178064,0
1994-05-06,7.5037,7.5503,7.2978,7.3541,491653,0
1994-05-09,7.279,7.326,7.223,7.223,361899,0
1994-05-10,7.1761,7.4849,7.1761,7.4849,306323,0
1994-05-11,7.4849,7.4849,7.326,7.326,243690,0
1994-05-12,7.4381,7.4849,7.3821,7.4381,160109,0
1994-05-13,7.4381,7.4849,7.3821,7.4849,93201,0
1994-05-16,7.4849,7.5881,7.4568,7.4849,114789,0
1994-05-17,7.5317,7.5317,7.3821,7.4849,196236,0
1994-05-18,7.5881,7.7938,7.5881,7.6908,531412,0
1994-05-19,7.6908,7.8967,7.6908,7.7468,563050,0
1994-05-20,7.7468,7.7938,7.6908,7.6908,322350,0
1994-05-23,7.6908,7.7468,7.6349,7.6908,95123,0
1994-05-24,7.6908,7.7468,7.6908,7.6908,64344,0
1994-05-25,7.7468,7.7468,7.5881,7.5881,184905,0
1994-05-26,7.5881,7.5881,7.279,7.326,827899,0
1994-05-27,7.223,7.223,6.7083,6.7552,1890940,0
1994-05-31,6.7552,6.7552,6.7083,6.7083,401231,0
1994-06-01,6.6053,6.6053,6.4461,6.5027,1060902,0
1994-06-02,6.3996,6.3996,6.1939,6.1939,1217376,0
1994-06-03,6.2406,6.5027,6.2406,6.4461,1126738,0
1994-06-06,6.5027,6.7083,6.4461,6.6053,998483,0
1994-06-07,6.6053,6.6616,6.5027,6.6053,797971,0
1994-06-08,6.5489,6.6053,6.3996,6.3996,712044,0
1994-06-09,6.5027,6.5489,6.4461,6.5027,142793,0
1994-06-10,6.4461,6.5489,6.3996,6.5489,121846,0
1994-06-13,6.4461,6.5489,6.4461,6.5027,273617,0
1994-06-14,6.3996,6.5489,6.3996,6.3996,407216,0
1994-06-15,6.3996,6.5027,6.3996,6.3996,369383,0
1994-06-16,6.4461,6.5027,6.3996,6.4461,470918,0
1994-06-17,6.4461,6.4461,6.2966,6.2966,289220,0
1994-06-20,6.2406,6.2966,6.1469,6.1469,239414,0
1994-06-21,6.0908,6.1469,5.9318,5.9318,299695,0
1994-06-22,5.9878,6.0908,5.9318,5.9318,331760,0
1994-06-23,6.044,6.0908,5.5295,5.5295,537612,0
1994-06-24,5.5295,5.5763,5.4171,5.4733,588271,0
1994-06-27,5.4733,5.6794,5.4171,5.6794,348003,0
1994-06-28,5.6794,5.6794,5.4733,5.5763,334752,0
1994-06-29,5.5763,5.623,5.3703,5.5763,724440,0
1994-06-30,5.5763,5.5763,5.4171,5.5295,361899,0
1994-07-01,5.5763,5.5763,5.4171,5.4171,353991,0
1994-07-05,5.4171,5.623,5.4171,5.5295,345866,0
1994-07-06,5.4733,5.7822,5.4733,5.726,514952,0
1994-07-07,5.7822,6.1469,5.7822,6.0908,696652,0
1994-07-08,5.9878,6.044,5.8383,5.9878,259509,0
1994-07-11,5.9878,6.044,5.8383,6.044,174858,0
1994-07-12,6.044,6.044,5.8851,5.9318,194097,0
1994-07-13,5.8851,5.9878,5.8383,5.9318,170797,0
1994-07-14,5.8851,6.1469,5.8851,6.044,240912,0
1994-07-15,6.1469,6.2966,6.0908,6.2966,332186,0
1994-07-18,6.2406,6.5027,6.2406,6.5027,343518,0
1994-07-19,6.4461,6.5489,6.4461,6.4461,268701,0
1994-07-20,6.4461,6.4461,6.044,6.1939,326417,0
1994-07-21,6.1469,6.1469,6.0908,6.0908,143861,0
1994-07-22,6.1469,6.1939,6.0908,6.1469,148351,0
1994-07-25,6.0908,6.2406,6.044,6.2406,98972,0
1994-07-26,6.1939,6.353,6.1469,6.2966,356980,0
1994-07-27,6.2406,6.353,6.2406,6.2966,135737,0
1994-07-28,6.353,6.353,6.2406,6.2966,162028,0
1994-07-29,6.353,6.353,6.1939,6.2406,724655,0
1994-08-01,6.2966,6.353,6.2406,6.2966,129113,0
1994-08-02,6.2966,6.353,6.2406,6.2966,193458,0
1994-08-03,6.2966,6.4461,6.2406,6.2966,126334,0
1994-08-04,6.1939,6.1939,5.6794,5.7822,1089759,0
1994-08-05,5.8383,5.8851,5.7822,5.8851,709904,0
1994-08-08,5.8571,6.0161,5.8571,5.9692,193458,0
1994-08-09,5.9692,6.0161,5.9692,5.9692,474127,0
1994-08-10,5.913,5.9692,5.913,5.9692,319575,0
1994-08-11,6.0161,6.0722,5.913,6.0161,255447,0
1994-08-12,5.9692,6.2311,5.9692,6.1751,296275,0
1994-08-15,6.1751,6.2311,6.1751,6.2311,304182,0
1994-08-16,6.1751,6.2311,6.0161,6.1751,237917,0
1994-08-17,6.2781,6.2781,6.1751,6.2781,169727,0
1994-08-18,6.2781,6.325,6.1751,6.1751,171866,0
1994-08-19,6.2311,6.2781,6.0161,6.2781,174858,0
1994-08-22,6.2781,6.2781,6.1192,6.1192,217184,0
1994-08-23,6.1192,6.1751,6.0722,6.0722,362113,0
1994-08-24,6.0722,6.1192,5.9692,6.1192,227016,0
1994-08-25,6.0722,6.1192,6.0722,6.1192,81019,0
1994-08-26,6.1192,6.2311,6.0722,6.1751,140015,0
1994-08-29,6.2311,6.3809,6.1751,6.2781,293710,0
1994-08-30,6.325,6.4837,6.325,6.4373,572031,0
1994-08-31,6.4373,6.5869,6.4373,6.4373,498706,0
1994-09-01,6.4373,6.4373,6.2781,6.3809,170156,0
1994-09-02,6.325,6.4373,6.325,6.325,98972,0
1994-09-06,6.3809,6.3809,6.2311,6.2311,233857,0
1994-09-07,6.325,6.4837,6.2781,6.4373,233427,0
1994-09-08,6.7459,6.8487,6.5399,6.5399,1159445,0
1994-09-09,6.3809,6.4373,6.325,6.325,253307,0
1994-09-12,6.3809,6.4837,6.325,6.4373,122058,0
1994-09-13,6.4373,6.4373,6.325,6.325,181057,0
1994-09-14,6.3809,6.4837,6.3809,6.4837,272761,0
1994-09-15,6.4373,6.4373,6.325,6.4373,221028,0
1994-09-16,6.4373,6.4373,6.2781,6.325,318291,0
1994-09-19,6.325,6.325,6.2311,6.325,150060,0
1994-09-20,6.2781,6.325,6.2311,6.2311,169938,0
1994-09-21,6.2311,6.2311,5.9692,6.0161,401019,0
1994-09-22,5.9692,6.1192,5.81,5.8571,617986,0
1994-09-23,5.8571,5.9692,5.7636,5.7636,428806,0
1994-09-26,5.7636,5.81,5.6512,5.7072,468353,0
1994-09-27,5.7072,5.7636,5.6043,5.6043,290933,0
1994-09-28,5.6512,5.7072,5.5482,5.6512,140228,0
1994-09-29,5.6043,5.81,5.5482,5.7636,411063,0
1994-09-30,5.7636,5.81,5.6512,5.6512,427954,0
1994-10-03,5.7636,5.81,5.6043,5.7636,244761,0
1994-10-04,5.81,5.8571,5.7072,5.7636,459159,0
1994-10-05,5.7072,5.81,5.7072,5.81,629744,0
1994-10-06,5.7072,5.7636,5.6043,5.6043,513243,0
1994-10-07,5.6512,5.6512,5.5482,5.5482,250316,0
1994-10-10,5.6512,5.6512,5.6043,5.6043,85504,0
1994-10-11,5.6512,5.7636,5.6512,5.7636,301835,0
1994-10-12,5.7636,5.7636,5.6512,5.6512,140228,0
1994-10-13,5.7072,5.81,5.6043,5.6043,589130,0
1994-10-14,5.6043,5.7072,5.5482,5.6512,329835,0
1994-10-17,5.6512,5.6512,5.4547,5.5012,249887,0
1994-10-18,5.4547,5.5482,5.3423,5.3423,355913,0
1994-10-19,5.3423,5.3423,5.1831,5.2393,621837,0
1994-10-20,5.2393,5.3986,5.2393,5.3423,819992,0
1994-10-21,5.3423,5.4547,5.3423,5.3986,150487,0
1994-10-24,5.4547,5.4547,5.3423,5.3423,356129,0
1994-10-25,5.3423,5.3986,5.1831,5.2393,315729,0
1994-10-26,5.2956,5.3423,5.2956,5.2956,132105,0
1994-10-27,5.3423,5.3423,5.2393,5.3423,246895,0
1994-10-28,5.3423,5.4547,5.2956,5.4547,400163,0
1994-10-31,5.4547,5.4547,5.3423,5.3986,425174,0
1994-11-01,5.3423,5.3986,5.2956,5.3423,235353,0
1994-11-02,5.2956,5.3423,5.2393,5.2956,265707,0
1994-11-03,5.2956,5.3986,5.2956,5.3423,193027,0
1994-11-04,5.2956,5.3986,5.2956,5.2956,564332,0
1994-11-07,5.2956,5.4547,5.2956,5.3986,667796,0
1994-11-08,5.3237,5.3798,5.2207,5.2677,1201129,0
1994-11-09,5.2677,5.3237,5.2677,5.3237,404864,0
1994-11-10,5.3237,5.3798,5.3237,5.3237,443344,0
1994-11-11,5.3798,5.3798,5.3237,5.3237,75032,0
1994-11-14,5.3798,5.4828,5.3798,5.4267,848422,0
1994-11-15,5.4267,5.539,5.4267,5.4267,651332,0
1994-11-16,5.4267,5.539,5.4267,5.4267,371731,0
1994-11-17,5.4267,5.4828,5.4267,5.4828,496998,0
1994-11-18,5.4828,5.539,5.4267,5.4267,132743,0
1994-11-21,5.4828,5.4828,5.3237,5.3237,183620,0
1994-11-22,5.3237,5.3237,5.2207,5.2677,237062,0
1994-11-23,5.2207,5.2677,5.1085,5.2207,252025,0
1994-11-25,5.2677,5.2677,5.2677,5.2677,32706,0
1994-11-28,5.2677,5.3798,5.2677,5.3237,168444,0
1994-11-29,5.3798,5.3798,5.3237,5.3237,352279,0
1994-11-30,5.3237,5.4267,5.2677,5.3237,399520,0
1994-12-01,5.3798,5.3798,5.2677,5.3237,589130,0
1994-12-02,5.2677,5.3798,5.2677,5.3798,398239,0
1994-12-05,5.3798,5.4267,5.3237,5.4267,442275,0
1994-12-06,5.3237,5.3798,5.3237,5.3798,410639,0
1994-12-07,5.3237,5.3798,5.3237,5.3798,93844,0
1994-12-08,5.2677,5.3237,5.2207,5.2677,336461,0
1994-12-09,5.2207,5.3798,5.2207,5.3237,177635,0
1994-12-12,5.2677,5.3237,5.1644,5.2207,241553,0
1994-12-13,5.2207,5.2677,5.1085,5.1085,393537,0
1994-12-14,5.1085,5.1644,5.0618,5.1644,433082,0
1994-12-15,5.1644,5.2677,5.1085,5.2207,305895,0
1994-12-16,5.2677,5.4267,5.2207,5.2677,1053634,0
1994-12-19,5.2207,5.3798,5.1644,5.3237,401661,0
1994-12-20,5.3237,5.3237,5.2207,5.2207,440351,0
1994-12-21,5.1644,5.3237,5.1085,5.2677,610291,0
1994-12-22,5.3237,5.4267,5.2677,5.4267,246468,0
1994-12-23,5.4267,5.4267,5.3237,5.3237,83580,0
1994-12-27,5.3798,5.4267,5.3798,5.4267,175285,0
1994-12-28,5.3798,5.4267,5.3237,5.3798,224239,0
1994-12-29,5.4267,5.4828,5.3798,5.4267,152413,0
1994-12-30,5.4267,5.4267,5.3798,5.3798,223596,0
1995-01-03,5.4267,5.4828,5.4267,5.4828,158183,0
1995-01-04,5.4828,5.4828,5.3798,5.4267,253736,0
1995-01-05,5.4828,5.6418,5.4267,5.5858,279816,0
1995-01-06,5.539,5.6418,5.539,5.5858,363398,0
1995-01-09,5.5858,5.7353,5.5858,5.7353,418334,0
1995-01-10,5.8477,5.8477,5.6887,5.7917,419399,0
1995-01-11,5.6887,5.7353,5.6887,5.7353,392683,0
1995-01-12,5.6887,5.6887,5.5858,5.6418,487804,0
1995-01-13,5.6418,5.6418,5.539,5.539,292000,0
1995-01-16,5.5858,5.5858,5.4267,5.539,294140,0
1995-01-17,5.4828,5.539,5.4267,5.4828,254586,0
1995-01-18,5.4828,5.539,5.4267,5.539,234068,0
1995-01-19,5.4828,5.5858,5.4828,5.539,109661,0
1995-01-20,5.4828,5.4828,5.3237,5.3798,191745,0
1995-01-23,5.2677,5.2677,5.1644,5.2207,456809,0
1995-01-24,5.2207,5.3798,5.2207,5.2677,289862,0
1995-01-25,5.2677,5.3798,5.2677,5.3237,194522,0
1995-01-26,5.3237,5.4267,5.3237,5.4267,138731,0
1995-01-27,5.4267,5.4267,5.2677,5.3237,253097,0
1995-01-30,5.3237,5.3798,5.2677,5.3237,183409,0
1995-01-31,5.3237,5.5858,5.3237,5.4828,449115,0
1995-02-01,5.4828,5.539,5.3798,5.4828,236421,0
1995-02-02,5.4267,5.539,5.4267,5.539,157543,0
1995-02-03,5.539,5.539,5.4828,5.539,106669,0
1995-02-06,5.539,5.7917,5.4828,5.7353,631883,0
1995-02-07,5.8477,6.0535,5.7353,6.0067,1282786,0
1995-02-08,6.1376,6.1376,6.0348,6.0348,502130,0
1995-02-09,6.0348,6.0814,5.9786,5.9786,222528,0
1995-02-10,6.0348,6.1939,6.0348,6.0348,220178,0
1995-02-13,6.0814,6.0814,5.9786,6.0814,123341,0
1995-02-14,6.1376,6.1939,5.9225,6.0348,150487,0
1995-02-15,6.0348,6.1939,6.0348,6.0814,673778,0
1995-02-16,6.0348,6.0814,5.9225,5.9225,253736,0
1995-02-17,5.9225,6.0348,5.8756,5.9225,374513,0
1995-02-21,5.9225,6.0348,5.8756,5.9786,133173,0
1995-02-22,5.9786,6.0814,5.8756,5.8756,491869,0
1995-02-23,5.8756,6.0348,5.8756,5.9225,416194,0
1995-02-24,6.0348,6.0348,5.8756,5.9225,460660,0
1995-02-27,5.9225,6.1376,5.9225,6.0814,199440,0
1995-02-28,6.0348,6.1939,6.0348,6.1376,286012,0
1995-03-01,6.2406,6.353,6.0814,6.1376,887968,0
1995-03-02,6.1376,6.1939,6.0814,6.0814,324065,0
1995-03-03,6.0814,6.1939,6.0814,6.0814,375792,0
1995-03-06,5.9786,5.9786,5.9225,5.9225,580577,0
1995-03-07,5.8756,5.9225,5.7165,5.7165,359336,0
1995-03-08,5.6139,5.8192,5.5668,5.7165,120563,0
1995-03-09,5.7165,5.7727,5.6605,5.7165,115431,0
1995-03-10,5.6605,5.8756,5.6605,5.8756,203288,0
1995-03-13,5.8756,5.8756,5.6605,5.7727,191105,0
1995-03-14,5.7165,5.7165,5.5109,5.6139,256944,0
1995-03-15,5.6139,5.6139,5.4547,5.4547,197944,0
1995-03-16,5.4547,5.6139,5.4547,5.6139,381351,0
1995-03-17,5.6139,5.6139,5.5109,5.5109,190250,0
1995-03-20,5.5668,5.5668,5.4547,5.5109,147921,0
1995-03-21,5.4547,5.5668,5.408,5.5109,297344,0
1995-03-22,5.4547,5.5109,5.408,5.4547,134456,0
1995-03-23,5.4547,5.5668,5.408,5.4547,689811,0
1995-03-24,5.3518,5.3518,4.6687,4.7811,1168210,0
1995-03-27,4.7811,4.9306,4.6687,4.6687,654327,0
1995-03-28,4.7157,4.8747,4.7157,4.8747,571387,0
1995-03-29,4.8747,5.0336,4.8278,4.8747,296704,0
1995-03-30,4.9306,5.0336,4.8747,5.0336,556208,0
1995-03-31,4.9867,5.0336,4.8747,4.9867,409780,0
1995-04-03,4.9306,5.1927,4.9306,5.1927,752443,0
1995-04-04,5.1927,5.3047,5.1927,5.3047,217612,0
1995-04-05,5.2488,5.2488,5.146,5.2488,355487,0
1995-04-06,5.2488,5.3047,5.146,5.146,178279,0
1995-04-07,5.146,5.2488,5.146,5.2488,223808,0
1995-04-10,5.1927,5.408,5.1927,5.3518,227016,0
1995-04-11,5.3518,5.4547,5.3518,5.408,205640,0
1995-04-12,5.408,5.408,5.3518,5.408,226802,0
1995-04-13,5.408,5.5668,5.3518,5.5668,409997,0
1995-04-17,5.5109,5.5109,5.3518,5.408,380925,0
1995-04-18,5.408,5.408,5.3047,5.3518,113504,0
1995-04-19,5.3518,5.3518,5.2488,5.3047,523078,0
1995-04-20,5.3047,5.3047,5.2488,5.2488,98332,0
1995-04-21,5.3047,5.3047,5.1927,5.2488,535261,0
1995-04-24,5.2488,5.3047,5.1927,5.2488,198797,0
1995-04-25,5.2488,5.3518,5.146,5.3047,1186381,0
1995-04-26,5.3518,5.5109,5.3047,5.4547,429447,0
1995-04-27,5.4547,5.6139,5.4547,5.5109,305042,0
1995-04-28,5.4547,5.5668,5.4547,5.5109,101963,0
1995-05-01,5.4547,5.5109,5.4547,5.5109,315298,0
1995-05-02,5.4547,5.4547,5.408,5.4547,157971,0
1995-05-03,5.4547,5.5668,5.408,5.5668,70970,0
1995-05-04,5.5668,5.7165,5.5109,5.6139,175925,0
1995-05-05,5.5109,5.9786,5.5109,5.9786,1651955,0
1995-05-08,6.0722,6.4837,6.0722,6.4837,1718006,0
1995-05-09,6.6524,6.6993,6.3809,6.4373,1131870,0
1995-05-10,6.4373,6.4373,6.1192,6.2781,486949,0
1995-05-11,6.1656,6.325,6.0722,6.325,225092,0
1995-05-12,6.2218,6.2781,6.1656,6.1656,180846,0
1995-05-15,6.2218,6.325,6.1656,6.325,210128,0
1995-05-16,6.2781,6.325,6.1656,6.2218,188964,0
1995-05-17,6.2218,6.2781,6.1656,6.2218,79948,0
1995-05-18,6.2218,6.2218,6.0067,6.0067,162672,0
1995-05-19,6.0067,6.0722,5.9878,6.0722,148564,0
1995-05-22,6.1192,6.2781,6.0722,6.0722,233001,0
1995-05-23,6.1192,6.2218,6.1192,6.1656,381139,0
1995-05-24,6.2218,6.2781,6.0722,6.0722,249030,0
1995-05-25,6.0722,6.0722,5.8009,5.8009,355487,0
1995-05-26,5.6981,5.8009,5.5858,5.6418,341805,0
1995-05-30,5.6418,5.8009,5.6418,5.6981,184477,0
1995-05-31,5.7449,5.9599,5.6418,5.9599,180846,0
1995-06-01,6.0067,6.2218,5.913,6.1656,617558,0
1995-06-02,6.1656,6.325,6.1656,6.2781,294351,0
1995-06-05,6.2781,6.4373,6.1656,6.3809,368955,0
1995-06-06,6.325,6.325,6.2781,6.325,113723,0
1995-06-07,6.325,6.3809,6.2218,6.2781,260151,0
1995-06-08,6.2781,6.2781,6.1656,6.2218,152841,0
1995-06-09,6.1656,6.2218,6.1192,6.1192,197091,0
1995-06-12,6.1192,6.1656,6.0722,6.1192,72035,0
1995-06-13,6.1656,6.1656,6.0067,6.1192,89563,0
1995-06-14,6.1656,6.1656,6.1192,6.1656,54724,0
1995-06-15,6.1192,6.1656,6.0722,6.1656,70329,0
1995-06-16,6.1656,6.1656,6.0067,6.0722,151985,0
1995-06-19,6.0067,6.0067,5.913,5.9599,147068,0
1995-06-20,5.9599,6.0067,5.8477,5.913,152841,0
1995-06-21,5.913,5.913,5.7449,5.8009,105812,0
1995-06-22,5.7449,5.913,5.6981,5.6981,224665,0
1995-06-23,5.6981,5.9599,5.6981,5.9599,156474,0
1995-06-26,6.0067,6.1192,5.913,5.9599,242407,0
1995-06-27,6.2218,6.2781,6.1192,6.1656,347364,0
1995-06-28,6.1192,6.1656,6.0067,6.0067,94484,0
1995-06-29,6.0722,6.2218,6.0067,6.2218,187470,0
1995-06-30,6.2218,6.2218,6.0722,6.1192,74174,0
1995-07-03,6.0722,6.1192,5.9599,5.9599,38477,0
1995-07-05,6.0067,6.0067,5.913,5.913,284089,0
1995-07-06,5.9599,6.5869,5.913,6.5399,511748,0
1995-07-07,6.5869,6.5869,6.4373,6.4373,412987,0
1995-07-10,6.325,6.6993,6.325,6.6524,293281,0
1995-07-11,6.6524,6.7459,6.5399,6.6993,284305,0
1995-07-12,6.5399,6.6993,6.5399,6.6524,339239,0
1995-07-13,6.6524,6.6993,6.4837,6.5399,355056,0
1995-07-14,6.4837,6.5869,6.325,6.4373,135100,0
1995-07-17,6.325,6.325,6.1192,6.1656,296704,0
1995-07-18,6.1656,6.325,6.1656,6.2781,529704,0
1995-07-19,6.2781,6.2781,6.1192,6.1192,163531,0
1995-07-20,6.1192,6.1656,5.9599,6.0067,171434,0
1995-07-21,6.0067,6.0067,5.8009,5.8477,354846,0
1995-07-24,5.8477,6.0722,5.8477,5.9599,368315,0
1995-07-25,6.0067,6.0067,5.9599,5.9599,95336,0
1995-07-26,5.9599,6.1656,5.9599,6.0067,180203,0
1995-07-27,6.1192,6.2218,6.1192,6.1656,227441,0
1995-07-28,6.1192,6.1656,5.9599,6.0067,71823,0
1995-07-31,6.0722,6.1192,6.0067,6.0722,104957,0
1995-08-01,6.1192,6.1192,5.913,6.0722,193027,0
1995-08-02,6.1192,6.2218,5.9599,6.0067,182339,0
1995-08-03,5.9599,5.9599,5.8477,5.913,142150,0
1995-08-04,5.913,5.913,5.8009,5.8009,154123,0
1995-08-07,5.8477,5.8477,5.7449,5.8009,214403,0
1995-08-08,5.8477,5.8477,5.539,5.5858,377505,0
1995-08-09,5.6981,5.8009,5.6981,5.7449,114789,0
1995-08-10,5.7822,5.7822,5.623,5.6794,88710,0
1995-08-11,5.6794,5.7822,5.5668,5.726,119921,0
1995-08-14,5.6794,5.7822,5.623,5.726,110728,0
1995-08-15,5.726,5.726,5.5668,5.6794,272332,0
1995-08-16,5.6794,5.9412,5.6794,5.8851,264424,0
1995-08-17,5.8851,5.8851,5.726,5.726,354633,0
1995-08-18,5.726,5.7822,5.6794,5.726,258438,0
1995-08-21,5.726,5.8383,5.726,5.7822,187254,0
1995-08-22,5.8383,5.8383,5.6794,5.726,172504,0
1995-08-23,5.726,5.726,5.5668,5.6794,185971,0
1995-08-24,5.6794,5.726,5.5668,5.6794,151559,0
1995-08-25,5.6794,5.8383,5.6794,5.7822,211841,0
1995-08-28,5.8851,5.8851,5.6981,5.7822,56646,0
1995-08-29,5.8383,5.8383,5.6794,5.7822,84651,0
1995-08-30,5.7822,5.7822,5.623,5.6794,82942,0
1995-08-31,5.726,5.726,5.623,5.6794,98972,0
1995-09-01,5.6794,5.6794,5.5668,5.623,87002,0
1995-09-05,5.623,5.6794,5.623,5.623,100895,0
1995-09-06,5.623,5.6794,5.5668,5.623,175285,0
1995-09-07,5.623,5.623,5.4638,5.5668,245827,0
1995-09-08,5.5668,5.5668,5.5109,5.5668,76958,0
1995-09-11,5.5109,5.5668,5.4638,5.5109,171221,0
1995-09-12,5.5668,5.6794,5.5668,5.5668,138731,0
1995-09-13,5.5668,5.5668,5.4638,5.4638,125264,0
1995-09-14,5.4638,5.5668,5.4638,5.5668,219536,0
1995-09-15,5.623,5.6794,5.5668,5.6794,424747,0
1995-09-18,5.5668,5.5668,5.4638,5.4638,197515,0
1995-09-19,5.5109,5.5668,5.408,5.5109,148995,0
1995-09-20,5.4638,5.5109,5.3518,5.4638,310811,0
1995-09-21,5.4638,5.4638,5.3518,5.3518,146425,0
1995-09-22,5.3518,5.5109,5.3047,5.5109,124836,0
1995-09-25,5.5109,5.5109,5.3518,5.408,127833,0
1995-09-26,5.4638,5.5668,5.3518,5.3518,344160,0
1995-09-27,5.3518,5.3518,5.2488,5.3518,145146,0
1995-09-28,5.3047,5.3518,5.1927,5.3518,281739,0
1995-09-29,5.2488,5.3518,5.1927,5.3518,216110,0
1995-10-02,5.3047,5.3518,5.3047,5.3518,138948,0
1995-10-03,5.3518,5.3518,5.3047,5.3518,97474,0
1995-10-04,5.3047,5.3047,5.1927,5.2488,249674,0
1995-10-05,5.1927,5.3518,5.1927,5.3047,327911,0
1995-10-06,5.3047,5.3047,5.1927,5.2488,148351,0
1995-10-09,5.1927,5.3047,5.1927,5.2488,251596,0
1995-10-10,5.2488,5.3047,5.1927,5.2488,126759,0
1995-10-11,5.1927,5.2488,5.1927,5.2488,106881,0
1995-10-12,5.1927,5.2488,5.0897,5.146,94484,0
1995-10-13,5.1927,5.1927,5.146,5.146,142150,0
1995-10-16,5.1927,5.3047,5.1927,5.2488,256302,0
1995-10-17,5.3047,5.3047,5.1927,5.1927,121418,0
1995-10-18,5.2488,5.2488,5.146,5.1927,147068,0
1995-10-19,5.1927,5.1927,5.0336,5.146,162459,0
1995-10-20,5.0897,5.146,5.0336,5.0897,76313,0
1995-10-23,5.146,5.146,5.0336,5.146,188325,0
1995-10-24,5.0897,5.0897,4.9867,4.9867,172076,0
1995-10-25,4.9867,5.0336,4.7718,4.7718,209701,0
1995-10-26,4.7718,4.8278,4.6687,4.6687,383490,0
1995-10-27,4.6687,4.7157,4.6125,4.6687,307393,0
1995-10-30,4.7157,4.7718,4.6687,4.7157,275114,0
1995-10-31,4.7718,4.9306,4.7157,4.9306,580790,0
1995-11-01,4.9306,5.0336,4.9306,5.0336,268485,0
1995-11-02,4.9867,5.3047,4.9867,5.3047,307175,0
1995-11-03,5.2488,5.5668,5.2488,5.5668,490585,0
1995-11-06,5.4638,5.4638,5.2488,5.2488,79305,0
1995-11-07,5.3047,5.3047,5.146,5.1927,77382,0
1995-11-08,5.1927,5.2488,5.146,5.2488,66480,0
1995-11-09,5.2488,5.5109,5.146,5.4638,339239,0
1995-11-10,5.492,5.492,5.3331,5.3331,173577,0
1995-11-13,5.3331,5.389,5.2771,5.3331,110941,0
1995-11-14,5.389,5.492,5.3331,5.492,96193,0
1995-11-15,5.4454,5.492,5.4454,5.492,83368,0
1995-11-16,5.4454,5.4454,5.2207,5.389,228299,0
1995-11-17,5.389,5.4454,5.3331,5.4454,301835,0
1995-11-20,5.492,5.492,5.389,5.492,386698,0
1995-11-21,5.492,5.492,5.389,5.4454,93844,0
1995-11-22,5.4454,5.492,5.2771,5.389,427737,0
1995-11-24,5.3331,5.4454,5.3331,5.4454,36126,0
1995-11-27,5.389,5.5482,5.3331,5.492,120778,0
1995-11-28,5.4454,5.492,5.3331,5.4454,79948,0
1995-11-29,5.389,5.492,5.3331,5.492,46814,0
1995-11-30,5.492,5.6043,5.389,5.5482,107950,0
1995-12-01,5.4454,5.7636,5.4454,5.7072,399734,0
1995-12-04,5.7072,5.9225,5.7072,5.7072,255659,0
1995-12-05,5.6512,6.0814,5.6043,5.9692,563904,0
1995-12-06,6.0348,6.1286,6.0348,6.0814,243690,0
1995-12-07,6.1939,6.2406,6.0348,6.0348,302258,0
1995-12-08,6.0814,6.0814,5.9225,6.0348,105812,0
1995-12-11,5.9225,6.0348,5.8665,5.9692,305895,0
1995-12-12,5.9225,5.9692,5.9225,5.9225,149418,0
1995-12-13,5.9225,5.9225,5.8665,5.8665,83368,0
1995-12-14,5.81,5.8665,5.7072,5.7072,186613,0
1995-12-15,5.7072,5.7636,5.6512,5.7072,285801,0
1995-12-18,5.5482,5.6512,5.5482,5.6043,50447,0
1995-12-19,5.5482,5.8665,5.492,5.7636,325990,0
1995-12-20,5.9225,6.0814,5.9225,5.9692,187899,0
1995-12-21,6.0348,6.1286,6.0348,6.0814,109446,0
1995-12-22,6.0814,6.0814,5.9225,5.9225,85292,0
1995-12-26,5.9225,6.1939,5.9225,6.1286,137448,0
1995-12-27,6.1286,6.2406,6.0814,6.2406,181700,0
1995-12-28,6.1939,6.1939,5.9692,6.1286,157328,0
1995-12-29,6.0814,6.3996,6.0348,6.353,249246,0
1996-01-02,6.2966,6.353,6.1286,6.1286,90637,0
1996-01-03,6.1939,6.3996,6.1939,6.353,171434,0
1996-01-04,6.3996,6.3996,6.1939,6.1939,283236,0
1996-01-05,6.1286,6.353,6.1286,6.353,201151,0
1996-01-08,6.2966,6.2966,6.2406,6.2966,17741,0
1996-01-09,6.2966,6.2966,5.9692,5.9692,117142,0
1996-01-10,5.9225,5.9692,5.7072,5.7636,169938,0
1996-01-11,5.9692,6.1939,5.9692,6.1286,329622,0
1996-01-12,6.1286,6.2406,6.0814,6.1939,254806,0
1996-01-15,6.1286,6.2966,6.1286,6.1286,188964,0
1996-01-16,6.2966,6.353,6.2406,6.2966,120132,0
1996-01-17,6.2966,6.2966,6.0348,6.0348,303119,0
1996-01-18,6.0814,6.1286,6.0348,6.1286,234715,0
1996-01-19,6.0814,6.1939,6.0814,6.1939,346721,0
1996-01-22,6.0814,6.4556,6.0814,6.3996,287296,0
1996-01-23,6.3996,6.3996,6.2966,6.2966,391183,0
1996-01-24,6.2966,6.512,6.2966,6.512,452962,0
1996-01-25,6.4556,6.4556,5.9692,5.9692,4365238,0
1996-01-26,5.9692,6.2406,5.9507,6.1939,2075417,0
1996-01-29,6.2406,6.2966,6.1939,6.2406,583144,0
1996-01-30,6.2406,6.4556,6.1939,6.3996,674633,0
1996-01-31,6.3996,6.8862,6.3996,6.83,935851,0
1996-02-01,6.83,7.092,6.83,6.9891,854193,0
1996-02-02,6.9328,6.9328,6.7739,6.83,213547,0
1996-02-05,6.83,6.8862,6.7176,6.7176,285801,0
1996-02-06,6.7739,6.9891,6.7176,6.9891,525641,0
1996-02-07,6.9328,6.9891,6.8862,6.9328,228083,0
1996-02-08,6.9328,7.2042,6.9328,7.092,486094,0
1996-02-09,7.0733,7.0733,6.97,7.0174,111156,0
1996-02-12,7.0174,7.0174,6.9142,6.97,329407,0
1996-02-13,6.9142,6.97,6.8582,6.97,255231,0
1996-02-14,6.9142,6.97,6.9142,6.97,143220,0
1996-02-15,6.97,7.2324,6.9142,7.1761,481819,0
1996-02-16,7.1761,7.1761,6.9142,6.9142,343087,0
1996-02-20,6.8582,6.9142,6.6993,6.7459,395459,0
1996-02-21,6.7459,6.97,6.7459,6.8582,333042,0
1996-02-22,6.9142,7.0174,6.7459,6.8112,495287,0
1996-02-23,6.8582,6.9142,6.8112,6.8112,185761,0
1996-02-26,6.6993,6.7459,6.5869,6.5869,132532,0
1996-02-27,6.5399,6.5399,6.325,6.3809,223808,0
1996-02-28,6.325,6.6428,6.325,6.4373,425597,0
1996-02-29,6.4373,6.6428,6.4373,6.5869,367031,0
1996-03-01,6.5399,6.6428,6.4837,6.6428,216972,0
1996-03-04,6.6428,6.6993,6.5399,6.5869,183409,0
1996-03-05,6.5869,6.7459,6.5869,6.6993,120348,0
1996-03-06,6.6993,6.6993,6.5869,6.6428,212904,0
1996-03-07,6.8112,7.0174,6.8112,6.97,701996,0
1996-03-08,6.7459,6.7459,6.5399,6.6993,451679,0
1996-03-11,6.6428,6.8582,6.6428,6.8112,274898,0
1996-03-12,6.7459,6.8112,6.6993,6.7459,279388,0
1996-03-13,6.8112,6.9142,6.7459,6.8582,200723,0
1996-03-14,6.8112,6.9142,6.8112,6.8112,281098,0
1996-03-15,6.8582,6.9142,6.7459,6.9142,323425,0
1996-03-18,6.9142,6.9142,6.6993,6.6993,155832,0
1996-03-19,6.7459,6.8112,6.6993,6.7459,235779,0
1996-03-20,6.7459,6.8112,6.6993,6.7459,604522,0
1996-03-21,6.8112,6.8112,6.6993,6.7459,73964,0
1996-03-22,6.8112,6.8112,6.6993,6.7459,69686,0
1996-03-25,6.7459,6.8582,6.6993,6.6993,396313,0
1996-03-26,6.7459,6.8582,6.6993,6.6993,528206,0
1996-03-27,6.6428,6.6993,6.5399,6.6428,246042,0
1996-03-28,6.6428,6.7459,6.5869,6.6993,604090,0
1996-03-29,6.7459,6.8582,6.7459,6.8582,886046,0
1996-04-01,6.9142,6.9142,6.8112,6.8112,521367,0
1996-04-02,6.6428,6.6993,6.4837,6.5869,737053,0
1996-04-03,6.5869,6.6993,6.5399,6.6428,725508,0
1996-04-04,6.6428,6.6428,6.3809,6.3809,357412,0
1996-04-08,6.325,6.325,5.9507,6.1562,542098,0
1996-04-09,6.1096,6.2123,6.0067,6.0535,348222,0
1996-04-10,6.0535,6.1096,6.0067,6.1096,387120,0
1996-04-11,6.1096,6.2123,6.1096,6.1562,493363,0
1996-04-12,6.1096,6.1562,6.0067,6.1096,148777,0
1996-04-15,6.1562,6.1562,6.0535,6.0535,165878,0
1996-04-16,6.0535,6.1096,6.0067,6.0535,857402,0
1996-04-17,6.0067,6.325,6.0067,6.2685,380071,0
1996-04-18,6.2685,6.4373,6.2123,6.3809,383490,0
1996-04-19,6.2685,6.3809,6.2123,6.3809,263782,0
1996-04-22,6.3809,6.4373,6.1562,6.1562,237491,0
1996-04-23,6.1096,6.2123,5.9507,6.1562,925378,0
1996-04-24,6.1096,6.1562,5.9507,6.1562,407003,0
1996-04-25,6.1096,6.1562,6.0535,6.1562,743894,0
1996-04-26,6.1562,6.325,6.1096,6.2685,295847,0
1996-04-29,6.2123,6.325,6.1562,6.1562,244761,0
1996-04-30,6.2123,6.2123,6.0067,6.0535,404224,0
1996-05-01,6.0067,6.1562,6.0067,6.0535,119281,0
1996-05-02,6.0067,6.0535,5.9507,5.9507,182765,0
1996-05-03,5.9507,6.0535,5.8943,5.8943,321925,0
1996-05-06,5.8943,5.9507,5.7353,5.9507,501914,0
1996-05-07,5.8943,6.0067,5.8477,5.8943,315729,0
1996-05-08,5.8943,5.9507,5.8477,5.8477,669290,0
1996-05-09,5.8477,6.1096,5.8477,6.1096,254377,0
1996-05-10,6.1939,6.2503,5.9786,5.9786,418976,0
1996-05-13,5.9225,6.0348,5.9225,6.0348,209487,0
1996-05-14,6.0348,6.353,6.0348,6.353,608152,0
1996-05-15,6.306,6.353,6.2503,6.306,308246,0
1996-05-16,6.2503,6.306,6.1469,6.1939,224239,0
1996-05-17,6.1939,6.353,6.1939,6.353,295205,0
1996-05-20,6.353,6.512,6.353,6.409,610078,0
1996-05-21,6.409,6.4651,6.353,6.353,202859,0
1996-05-22,6.306,6.409,6.2503,6.409,234068,0
1996-05-23,6.409,6.409,6.306,6.353,247110,0
1996-05-24,6.353,6.409,6.306,6.353,90637,0
1996-05-28,6.353,6.409,6.1939,6.1939,167590,0
1996-05-29,6.306,6.353,6.2503,6.306,258868,0
1996-05-30,6.2503,6.2503,6.1469,6.2503,205425,0
1996-05-31,6.1939,6.409,6.1939,6.409,286228,0
1996-06-03,6.4651,6.4651,6.306,6.353,346506,0
1996-06-04,6.306,6.353,6.1469,6.306,119921,0
1996-06-05,6.306,6.4651,6.2503,6.409,154979,0
1996-06-06,6.4651,6.4651,6.306,6.306,129543,0
1996-06-07,6.1469,6.306,6.1469,6.306,181481,0
1996-06-10,6.306,6.306,6.0348,6.0814,191316,0
1996-06-11,6.0814,6.2503,6.0814,6.2503,171866,0
1996-06-12,6.1939,6.2503,6.1469,6.1939,79948,0
1996-06-13,6.1469,6.2503,6.0814,6.1469,431586,0
1996-06-14,6.1469,6.1939,6.0348,6.0348,91275,0
1996-06-17,5.9225,6.0348,5.9225,5.9786,154337,0
1996-06-18,6.0348,6.0348,5.9225,5.9225,130608,0
1996-06-19,5.9225,5.9786,5.8756,5.9225,146001,0
1996-06-20,5.9786,6.0348,5.9225,6.0348,128683,0
1996-06-21,6.0348,6.0348,5.9225,6.0348,393323,0
1996-06-24,6.0348,6.1939,6.0348,6.1939,107522,0
1996-06-25,6.353,6.4651,6.2503,6.306,724655,0
1996-06-26,6.353,6.353,6.0348,6.0814,588058,0
1996-06-27,6.0814,6.2503,6.0814,6.1939,166093,0
1996-06-28,6.1939,6.306,6.1939,6.2503,1042733,0
1996-07-01,6.306,6.306,6.1469,6.1469,185761,0
1996-07-02,6.1939,6.1939,6.1469,6.1939,121629,0
1996-07-03,6.1939,6.1939,6.1469,6.1939,66480,0
1996-07-05,6.0814,6.0814,6.0348,6.0348,166093,0
1996-07-08,5.9786,6.0348,5.9225,5.9786,145357,0
1996-07-09,6.0348,6.0348,5.9225,5.9225,62420,0
1996-07-10,5.9225,5.9225,5.7636,5.8192,276180,0
1996-07-11,5.7636,5.8192,5.5012,5.6043,324280,0
1996-07-12,5.6043,5.6043,5.5012,5.6043,126334,0
1996-07-15,5.6043,5.6043,5.2771,5.3331,241337,0
1996-07-16,5.3331,5.389,4.9027,5.2771,416837,0
1996-07-17,5.3331,5.5012,5.2771,5.4454,156474,0
1996-07-18,5.5012,5.7165,5.4454,5.6512,289645,0
1996-07-19,5.6512,5.6512,5.3331,5.3331,148564,0
1996-07-22,5.2771,5.2771,5.1177,5.1177,183193,0
1996-07-23,5.1738,5.2771,5.0618,5.1177,315298,0
1996-07-24,4.9495,5.015,4.8465,4.9027,414057,0
1996-07-25,5.015,5.1177,4.9495,5.1177,291144,0
1996-07-26,5.1738,5.2207,5.0618,5.0618,89140,0
1996-07-29,5.0618,5.1177,5.0618,5.0618,56646,0
1996-07-30,5.1177,5.1738,5.0618,5.1177,186185,0
1996-07-31,5.1177,5.2207,5.1177,5.1177,259080,0
1996-08-01,5.1738,5.3331,5.1738,5.2771,146425,0
1996-08-02,5.3331,5.5482,5.3331,5.4454,293497,0
1996-08-05,5.5482,5.6043,5.5012,5.5482,347364,0
1996-08-06,5.5482,5.7165,5.5012,5.6512,299052,0
1996-08-07,5.7165,5.8192,5.5482,5.6043,236421,0
1996-08-08,5.6512,5.6512,5.5482,5.6043,188111,0
1996-08-09,5.6512,5.7165,5.6043,5.6512,282379,0
1996-08-12,5.6322,5.6322,5.5763,5.5763,271050,0
1996-08-13,5.5763,5.5763,5.4733,5.5295,193027,0
1996-08-14,5.5295,5.5295,5.4733,5.4733,472843,0
1996-08-15,5.5295,5.5295,5.4171,5.4171,347579,0
1996-08-16,5.4733,5.5295,5.3703,5.3703,332186,0
1996-08-19,5.3703,5.4733,5.3703,5.4171,383063,0
1996-08-20,5.4171,5.4171,5.2584,5.3047,300978,0
1996-08-21,5.2584,5.3047,5.2584,5.3047,75244,0
1996-08-22,5.2584,5.3047,5.2584,5.2584,361687,0
1996-08-23,5.2584,5.3047,5.2584,5.2584,567750,0
1996-08-26,5.2023,5.3047,5.2023,5.3047,345222,0
1996-08-27,5.3047,5.3047,5.2584,5.3047,264851,0
1996-08-28,5.2584,5.3703,5.2584,5.3047,306323,0
1996-08-29,5.3047,5.4171,5.3047,5.4171,461938,0
1996-08-30,5.3703,5.3703,5.2584,5.3047,191531,0
1996-09-03,5.2584,5.3047,5.2023,5.2584,168233,0
1996-09-04,5.2023,5.3047,5.2023,5.2584,255231,0
1996-09-05,5.2584,5.3047,5.0991,5.0991,589768,0
1996-09-06,5.146,5.146,5.0991,5.146,366176,0
1996-09-09,5.2023,5.2584,5.2023,5.2584,150702,0
1996-09-10,5.2023,5.3703,5.2023,5.3703,258009,0
1996-09-11,5.3047,5.3703,5.3047,5.3703,94054,0
1996-09-12,5.3703,5.4733,5.3703,5.4733,357622,0
1996-09-13,5.4733,5.6322,5.4733,5.6322,343087,0
1996-09-16,5.6322,5.7449,5.6322,5.6322,264851,0
1996-09-17,5.6887,5.6887,5.5295,5.5295,201792,0
1996-09-18,5.5763,5.7449,5.5295,5.6887,358909,0
1996-09-19,5.6887,5.8009,5.6887,5.7449,170581,0
1996-09-20,5.8477,5.8477,5.8009,5.8477,266563,0
1996-09-23,5.8009,5.8477,5.6322,5.6887,219536,0
1996-09-24,5.6887,5.8477,5.4733,5.5763,484385,0
1996-09-25,5.6887,5.7449,5.6322,5.6887,461083,0
1996-09-26,5.6887,5.7449,5.6322,5.6887,477759,0
1996-09-27,5.7449,5.8009,5.6322,5.8009,251170,0
1996-09-30,5.8009,5.8009,5.6322,5.6322,159463,0
1996-10-01,5.6887,5.8009,5.6322,5.6887,203288,0
1996-10-02,5.7449,5.7449,5.6887,5.7449,54936,0
1996-10-03,5.7449,5.7449,5.6322,5.6887,143861,0
1996-10-04,5.7449,5.8477,5.6887,5.8477,171866,0
1996-10-07,5.8477,5.8477,5.7449,5.7449,168444,0
1996-10-08,5.8009,5.9037,5.7449,5.8477,147921,0
1996-10-09,5.8009,5.8009,5.6322,5.7449,189393,0
1996-10-10,5.7449,5.7449,5.5763,5.5763,148564,0
1996-10-11,5.5763,5.6887,5.5763,5.6887,123341,0
1996-10-14,5.6887,5.7449,5.6322,5.6322,78666,0
1996-10-15,5.6887,5.6887,5.5763,5.6322,148564,0
1996-10-16,5.5763,5.6322,5.5295,5.5295,374295,0
1996-10-17,5.5763,5.6887,5.5295,5.5763,253097,0
1996-10-18,5.5763,5.5763,5.4733,5.4733,163531,0
1996-10-21,5.4171,5.5295,5.4171,5.4733,220818,0
1996-10-22,5.4171,5.4733,5.3703,5.4171,282168,0
1996-10-23,5.3703,5.4733,5.3703,5.4171,141938,0
1996-10-24,5.3703,5.4171,5.3703,5.3703,206495,0
1996-10-25,5.3703,5.3703,5.3047,5.3703,165878,0
1996-10-28,5.3047,5.3703,5.2584,5.2584,125264,0
1996-10-29,5.3047,5.3703,5.2584,5.2584,229366,0
1996-10-30,5.2023,5.3047,5.146,5.2584,159255,0
1996-10-31,5.3047,5.3047,5.146,5.2023,194953,0
1996-11-01,5.2584,5.2584,5.146,5.146,93201,0
1996-11-04,5.146,5.2584,5.146,5.2023,104742,0
1996-11-05,5.2584,5.3703,5.2584,5.3703,329622,0
1996-11-06,5.3703,5.4733,5.3047,5.4171,281951,0
1996-11-07,5.4171,5.4171,5.2584,5.3703,216544,0
1996-11-08,5.2861,5.3986,5.2861,5.3986,79948,0
1996-11-11,5.3423,5.4547,5.3423,5.3986,362113,0
1996-11-12,5.3423,5.5012,5.2861,5.5012,237703,0
1996-11-13,5.5012,5.5012,5.3986,5.4547,627604,0
1996-11-14,5.4547,5.6698,5.4547,5.6698,281309,0
1996-11-15,5.726,5.726,5.4547,5.5574,137876,0
1996-11-18,5.6139,5.6698,5.6139,5.6698,88710,0
1996-11-19,5.6139,5.6698,5.6139,5.6698,168444,0
1996-11-20,5.6139,5.6698,5.5574,5.6139,137876,0
1996-11-21,5.6139,5.6698,5.5574,5.6698,154552,0
1996-11-22,5.6139,5.6698,5.5574,5.5574,95123,0
1996-11-25,5.5574,5.6698,5.5574,5.6698,170797,0
1996-11-26,5.6698,5.8383,5.6139,5.6698,246468,0
1996-11-27,5.726,5.726,5.6139,5.6139,55791,0
1996-11-29,5.6698,5.726,5.6139,5.6139,40401,0
1996-12-02,5.6139,5.6139,5.5574,5.5574,70115,0
1996-12-03,5.6139,5.6139,5.5012,5.5574,158828,0
1996-12-04,5.5574,5.6139,5.5012,5.6139,411920,0
1996-12-05,5.6139,5.6698,5.5574,5.6139,159039,0
1996-12-06,5.3986,5.5012,5.2861,5.5012,509182,0
1996-12-09,5.4547,5.6139,5.4547,5.6139,268701,0
1996-12-10,5.5574,5.6139,5.5012,5.5574,438213,0
1996-12-11,5.5012,5.5012,5.3423,5.4547,950387,0
1996-12-12,5.4547,5.4547,5.1831,5.2297,341375,0
1996-12-13,5.1831,5.3986,5.1177,5.3986,253523,0
1996-12-16,5.3986,5.5012,5.3986,5.4547,124411,0
1996-12-17,5.3986,5.5012,5.3423,5.4547,135311,0
1996-12-18,5.5012,5.6139,5.4547,5.5574,413202,0
1996-12-19,5.5574,5.6139,5.5012,5.5012,404224,0
1996-12-20,5.8383,5.8383,5.6139,5.726,457665,0
1996-12-23,5.6698,5.726,5.5574,5.5574,156903,0
1996-12-24,5.6139,5.6139,5.5574,5.5574,71823,0
1996-12-26,5.6139,5.726,5.5574,5.6139,317438,0
1996-12-27,5.6698,5.6698,5.6139,5.6698,66050,0
1996-12-30,5.6698,5.6698,5.5574,5.6139,273617,0
1996-12-31,5.6139,5.6139,5.5574,5.6139,222739,0
1997-01-02,5.6139,5.6698,5.5574,5.6698,166307,0
1997-01-03,5.6698,5.6698,5.6139,5.6698,515592,0
1997-01-06,5.6139,5.7727,5.6139,5.6698,196018,0
1997-01-07,5.6698,5.7727,5.6698,5.726,122058,0
1997-01-08,5.726,5.7727,5.6139,5.6139,119706,0
1997-01-09,5.6139,5.726,5.6139,5.6698,297344,0
1997-01-10,5.5574,5.726,5.5574,5.6698,137448,0
1997-01-13,5.726,5.9412,5.6698,5.8851,236847,0
1997-01-14,5.8851,6.1096,5.8851,6.1096,454031,0
1997-01-15,6.1096,6.2123,5.9975,6.1562,409997,0
1997-01-16,6.2123,6.2123,6.1096,6.1562,196236,0
1997-01-17,6.1096,6.2123,6.1096,6.2123,80588,0
1997-01-20,6.1562,6.2123,6.1096,6.1096,115647,0
1997-01-21,6.1096,6.2123,6.1096,6.2123,246255,0
1997-01-22,6.2123,6.2123,6.1562,6.2123,165238,0
1997-01-23,6.1562,6.2685,6.1562,6.1562,251596,0
1997-01-24,6.1096,6.2123,6.044,6.044,386054,0
1997-01-27,6.044,6.1096,5.9975,6.1096,135526,0
1997-01-28,6.1096,6.1562,6.044,6.1096,193242,0
1997-01-29,6.044,6.1096,6.044,6.1096,106024,0
1997-01-30,6.1096,6.1096,5.9975,6.044,75673,0
1997-01-31,5.9975,6.1562,5.9975,6.1562,215472,0
1997-02-03,6.1562,6.3809,6.1562,6.3809,261216,0
1997-02-04,6.3809,6.3809,6.2123,6.2685,151342,0
1997-02-05,6.325,6.325,5.9975,6.044,172504,0
1997-02-06,6.044,6.1096,5.9975,6.044,86359,0
1997-02-07,6.1096,6.1562,5.9975,6.044,161391,0
1997-02-10,6.044,6.044,5.9975,5.9975,75032,0
1997-02-11,6.0348,6.0348,5.8665,5.9225,422607,0
1997-02-12,5.9692,6.0348,5.9225,6.0348,94484,0
1997-02-13,6.0348,6.0814,5.9692,6.0814,138518,0
1997-02-14,6.0814,6.1376,6.0348,6.1376,270410,0
1997-02-18,6.1376,6.1939,6.0814,6.1939,304609,0
1997-02-19,6.1376,6.1939,6.0814,6.1376,693659,0
1997-02-20,6.1376,6.1376,5.9692,6.0348,212904,0
1997-02-21,5.9692,5.9692,5.9225,5.9225,106024,0
1997-02-24,5.9225,5.9225,5.81,5.9225,202216,0
1997-02-25,5.9225,5.9225,5.81,5.9225,201577,0
1997-02-26,5.9225,6.0814,5.9225,6.0814,217184,0
1997-02-27,6.0348,6.1939,6.0348,6.1939,296916,0
1997-02-28,6.1376,6.1939,6.1376,6.1939,186185,0
1997-03-03,6.1939,6.1939,6.0348,6.0348,60068,0
1997-03-04,5.9692,6.0348,5.8665,5.9225,154123,0
1997-03-05,5.9692,5.9692,5.9225,5.9692,73107,0
1997-03-06,6.0348,6.0814,5.81,5.8665,182982,0
1997-03-07,5.9692,6.0348,5.9225,5.9692,184477,0
1997-03-10,6.0348,6.0814,5.9692,6.0814,74818,0
1997-03-11,6.0814,6.0814,5.9692,6.0814,149204,0
1997-03-12,6.0814,6.1376,6.0348,6.1376,154123,0
1997-03-13,6.1376,6.1376,6.0814,6.1376,109235,0
1997-03-14,6.0814,6.1376,6.0814,6.1376,100467,0
1997-03-17,6.1376,6.2503,6.0814,6.1376,239201,0
1997-03-18,6.0814,6.1376,6.0348,6.0348,128472,0
1997-03-19,6.0348,6.1376,5.9692,6.1376,131251,0
1997-03-20,6.1376,6.2503,6.0814,6.1939,648125,0
1997-03-21,6.2503,6.2503,6.1376,6.1376,296486,0
1997-03-24,6.1939,6.1939,6.0814,6.1376,310382,0
1997-03-25,6.1376,6.1939,6.0814,6.1939,101963,0
1997-03-26,6.1376,6.1939,6.1376,6.1376,65196,0
1997-03-27,6.1376,6.1376,5.81,5.8665,194097,0
1997-03-31,5.81,5.9225,5.754,5.81,166951,0
1997-04-01,5.754,5.81,5.6981,5.81,179134,0
1997-04-02,5.81,5.8665,5.754,5.8665,50234,0
1997-04-03,5.81,5.8665,5.754,5.8665,63701,0
1997-04-04,5.81,5.8665,5.754,5.8665,169938,0
1997-04-07,5.8665,5.9225,5.81,5.8665,75673,0
1997-04-08,5.8665,5.9225,5.8665,5.9225,28004,0
1997-04-09,5.9692,6.0348,5.9225,6.0348,84222,0
1997-04-10,5.9692,6.0348,5.9692,5.9692,66693,0
1997-04-11,5.9225,5.9225,5.81,5.81,76527,0
1997-04-14,5.754,5.754,5.6981,5.754,147494,0
1997-04-15,5.754,5.8665,5.754,5.81,324707,0
1997-04-16,5.81,5.8665,5.81,5.8665,101322,0
1997-04-17,5.8665,5.8665,5.81,5.81,64986,0
1997-04-18,5.8665,5.8665,5.81,5.8665,120987,0
1997-04-21,5.81,5.8665,5.754,5.81,147068,0
1997-04-22,5.754,5.81,5.6981,5.6981,163957,0
1997-04-23,5.81,5.81,5.6981,5.754,129324,0
1997-04-24,5.754,5.81,5.6981,5.6981,301616,0
1997-04-25,5.6981,5.726,5.6512,5.6981,203716,0
1997-04-28,5.6512,5.754,5.6512,5.754,231505,0
1997-04-29,5.754,5.9225,5.754,5.9225,409780,0
1997-04-30,5.9225,6.1376,5.8665,6.1376,411280,0
1997-05-01,6.0814,6.0814,5.9692,6.0348,55578,0
1997-05-02,5.9692,6.0814,5.9692,6.0814,85933,0
1997-05-05,6.0814,6.353,6.0814,6.306,324920,0
1997-05-06,6.306,6.4651,6.1939,6.353,159893,0
1997-05-07,6.353,6.353,6.0814,6.1376,182124,0
1997-05-08,6.1376,6.2503,6.0814,6.2503,153696,0
1997-05-09,6.1939,6.306,6.0814,6.2503,299909,0
1997-05-12,6.2781,6.4461,6.2781,6.4461,163101,0
1997-05-13,6.3901,6.4461,6.3342,6.3342,108379,0
1997-05-14,6.4461,6.5027,6.3901,6.5027,64555,0
1997-05-15,6.4461,6.5027,6.3901,6.4461,126977,0
1997-05-16,6.5027,6.5027,6.3901,6.4461,156903,0
1997-05-19,6.3901,6.5587,6.3901,6.5587,212904,0
1997-05-20,6.5027,6.5587,6.4461,6.5587,140442,0
1997-05-21,6.5587,6.6148,6.5027,6.6148,131889,0
1997-05-22,6.6148,6.6148,6.5027,6.5587,155832,0
1997-05-23,6.5587,6.7176,6.5587,6.6616,117353,0
1997-05-27,6.6148,6.6993,6.6148,6.6616,96193,0
1997-05-28,6.6148,6.6616,6.5027,6.5027,38693,0
1997-05-29,6.5587,6.5587,6.5027,6.5587,69900,0
1997-05-30,6.5027,6.6616,6.4461,6.6616,80375,0
1997-06-02,6.6616,6.6616,6.5587,6.6148,137236,0
1997-06-03,6.5587,6.6148,6.5027,6.5027,67334,0
1997-06-04,6.5587,6.6616,6.5027,6.5587,149635,0
1997-06-05,6.5587,6.6148,6.5587,6.6148,36556,0
1997-06-06,6.5587,6.7176,6.5587,6.7176,811870,0
1997-06-09,6.7176,6.8862,6.7176,6.83,500416,0
1997-06-10,6.8862,6.9425,6.83,6.8862,100681,0
1997-06-11,6.8862,6.9985,6.8862,6.8862,141299,0
1997-06-12,6.8862,6.9425,6.83,6.8862,100255,0
1997-06-13,6.9425,7.0545,6.9425,7.0545,111156,0
1997-06-16,7.1013,7.279,7.1013,7.279,294564,0
1997-06-17,7.326,7.6626,7.326,7.4942,578655,0
1997-06-18,7.4942,7.4942,7.3821,7.4942,344802,0
1997-06-19,7.4942,7.5971,7.4381,7.5503,505119,0
1997-06-20,7.6626,7.8781,7.5971,7.8218,650908,0
1997-06-23,7.8218,7.8781,7.7658,7.7658,321710,0
1997-06-24,7.8218,8.3177,7.7658,8.2989,460872,0
1997-06-25,8.3177,8.3177,7.7097,7.9059,754791,0
1997-06-26,7.8781,8.0462,7.7097,7.7658,287296,0
1997-06-27,7.7097,7.7658,7.4942,7.4942,667154,0
1997-06-30,7.4942,7.8218,7.4942,7.7468,410210,0
1997-07-01,7.7468,7.9343,7.7097,7.8218,453815,0
1997-07-02,7.8218,7.8218,7.7658,7.803,228083,0
1997-07-03,7.8218,7.8218,7.6813,7.7097,124624,0
1997-07-07,7.7097,7.803,7.6254,7.7097,474551,0
1997-07-08,7.7097,7.7658,7.5971,7.7658,144504,0
1997-07-09,7.803,7.803,7.5971,7.6626,230224,0
1997-07-10,7.7097,7.7468,7.5503,7.5971,459159,0
1997-07-11,7.5787,7.6626,7.5503,7.6254,118426,0
1997-07-14,7.6254,7.7468,7.5971,7.6813,196658,0
1997-07-15,7.7097,7.7097,7.6254,7.6626,59852,0
1997-07-16,7.6254,7.7658,7.6254,7.6813,129966,0
1997-07-17,7.7468,8.0462,7.7097,7.9903,1116053,0
1997-07-18,7.9903,8.0462,7.9343,7.9903,293920,0
1997-07-21,7.9903,7.9903,7.7658,7.8781,254586,0
1997-07-22,7.9059,8.542,7.9059,8.5142,1151536,0
1997-07-23,8.486,9.4772,8.402,9.423,1635069,0
1997-07-24,9.4524,9.757,9.2064,9.4772,917468,0
1997-07-25,9.3654,9.673,9.3654,9.4772,498706,0
1997-07-28,9.507,9.552,9.309,9.309,780233,0
1997-07-29,9.1128,9.2908,9.1128,9.2908,639150,0
1997-07-30,9.2908,9.4524,9.2908,9.4524,1113275,0
1997-07-31,9.423,9.4524,9.3654,9.423,550224,0
1997-08-01,9.3372,9.3654,9.1506,9.2532,167374,0
1997-08-04,9.2532,9.2908,9.1506,9.2532,239414,0
1997-08-05,9.1692,9.3938,9.1692,9.3938,515808,0
1997-08-06,9.3654,9.4772,9.2064,9.2064,549370,0
1997-08-07,9.2532,9.3938,9.1128,9.1128,417695,0
1997-08-08,8.9541,8.9821,8.645,8.7664,358265,0
1997-08-11,8.7664,8.8977,8.7387,8.8977,130608,0
1997-08-12,8.9256,9.0098,8.8696,8.9069,274898,0
1997-08-13,8.9912,8.9912,8.6267,8.9069,262714,0
1997-08-14,9.0381,9.0755,8.8227,8.9256,281309,0
1997-08-15,8.8512,8.8696,8.5234,8.6542,169938,0
1997-08-18,8.6542,8.8696,8.5703,8.8696,218251,0
1997-08-19,8.9069,9.0381,8.8696,9.0098,312520,0
1997-08-20,9.0098,9.0098,8.9256,8.9912,441845,0
1997-08-21,9.0381,9.1317,8.8227,8.8696,128472,0
1997-08-22,8.795,8.9541,8.7664,8.9541,290715,0
1997-08-25,8.9541,9.0098,8.9256,9.0098,377930,0
1997-08-26,9.0098,9.0098,8.795,8.795,101537,0
1997-08-27,8.7387,9.0098,8.5703,8.9541,213333,0
1997-08-28,8.9912,8.9912,8.795,8.9069,106024,0
1997-08-29,8.8512,8.8696,8.7664,8.8512,212264,0
1997-09-02,8.8696,8.9912,8.8512,8.8512,124190,0
1997-09-03,8.8512,9.0098,8.8227,8.9912,565616,0
1997-09-04,8.9541,8.9541,8.795,8.8227,104102,0
1997-09-05,8.8512,8.9069,8.7387,8.7664,103676,0
1997-09-08,8.8227,8.9541,8.7387,8.7664,133602,0
1997-09-09,8.7387,8.9912,8.7387,8.9541,180203,0
1997-09-10,8.9256,8.9256,8.7664,8.8512,150060,0
1997-09-11,8.8227,8.8227,8.383,8.542,236208,0
1997-09-12,8.7107,8.9256,8.5985,8.8696,370235,0
1997-09-15,8.9256,8.9541,8.9069,8.9541,173363,0
1997-09-16,9.0381,9.1783,8.9256,9.0098,490796,0
1997-09-17,9.0098,9.2064,9.0098,9.1317,270836,0
1997-09-18,9.0098,9.2908,9.0098,9.1783,702207,0
1997-09-19,9.1783,9.2347,9.1506,9.1783,483744,0
1997-09-22,9.2347,9.2626,9.1783,9.1783,460018,0
1997-09-23,9.1506,9.1783,9.0755,9.1317,110728,0
1997-09-24,9.1506,9.2064,8.9912,9.0098,330904,0
1997-09-25,9.0381,9.0381,8.8696,8.9256,558775,0
1997-09-26,8.8696,9.0381,8.8696,8.9912,297769,0
1997-09-29,8.9541,9.1783,8.9069,9.0755,869159,0
1997-09-30,9.1506,9.71,9.0381,9.597,1805861,0
1997-10-01,9.597,9.786,9.597,9.728,1072231,0
1997-10-02,9.786,10.114,9.786,9.983,884763,0
1997-10-03,10.199,10.237,10.041,10.179,488874,0
1997-10-06,10.237,10.237,9.954,10.012,145146,0
1997-10-07,10.069,10.097,9.899,9.954,118850,0
1997-10-08,9.983,9.983,9.899,9.927,216110,0
1997-10-09,9.871,9.899,9.786,9.871,243901,0
1997-10-10,9.814,9.927,9.767,9.899,231933,0
1997-10-13,9.899,9.954,9.871,9.899,270621,0
1997-10-14,10.012,10.097,9.899,9.983,716102,0
1997-10-15,9.843,9.983,9.786,9.954,220388,0
1997-10-16,10.012,10.114,9.843,9.843,151131,0
1997-10-17,9.728,9.899,9.4613,9.542,317222,0
1997-10-20,9.4772,9.843,9.4772,9.814,574808,0
1997-10-21,9.814,9.954,9.3462,9.682,249674,0
1997-10-22,9.71,9.767,9.626,9.767,556424,0
1997-10-23,9.767,9.767,9.507,9.645,379212,0
1997-10-24,9.645,9.71,9.561,9.597,222956,0
1997-10-27,9.4041,9.507,8.795,8.795,330688,0
1997-10-28,8.6825,9.3177,8.4581,9.3177,363610,0
1997-10-29,9.3462,9.626,9.3177,9.542,462581,0
1997-10-30,9.3462,9.4041,9.0755,9.2626,354633,0
1997-10-31,9.3752,9.507,9.2347,9.432,290715,0
1997-11-03,9.542,9.71,9.542,9.626,240912,0
1997-11-04,9.682,9.954,9.626,9.728,433723,0
1997-11-05,9.728,9.899,9.728,9.728,501056,0
1997-11-06,9.728,9.728,9.626,9.645,233641,0
1997-11-07,9.57,9.57,9.3462,9.4697,232147,0
1997-11-10,9.517,9.767,9.4872,9.682,190676,0
1997-11-11,9.626,9.682,9.4041,9.542,209487,0
1997-11-12,9.4872,9.626,9.3839,9.3839,165025,0
1997-11-13,9.4872,9.597,9.3839,9.4421,188540,0
1997-11-14,9.4872,9.71,9.4421,9.71,142793,0
1997-11-17,9.767,9.824,9.682,9.795,418116,0
1997-11-18,9.881,9.937,9.626,9.654,172076,0
1997-11-19,9.654,9.824,9.654,9.71,137236,0
1997-11-20,9.71,9.795,9.654,9.738,1432206,0
1997-11-21,9.795,9.795,9.71,9.767,106669,0
1997-11-24,9.738,9.767,9.57,9.597,198586,0
1997-11-25,9.597,9.71,9.57,9.626,371093,0
1997-11-26,9.626,9.654,9.57,9.626,279172,0
1997-11-28,9.682,9.738,9.626,9.626,102179,0
1997-12-01,9.71,9.852,9.682,9.767,244542,0
1997-12-02,9.767,9.824,9.71,9.767,195807,0
1997-12-03,9.767,9.881,9.738,9.767,405505,0
1997-12-04,9.682,9.738,9.517,9.71,234068,0
1997-12-05,9.597,9.824,9.4041,9.767,185971,0
1997-12-08,9.824,9.908,9.654,9.852,563904,0
1997-12-09,9.881,9.937,9.738,9.767,273826,0
1997-12-10,9.767,9.824,9.71,9.738,368098,0
1997-12-11,9.824,9.824,9.597,9.682,231288,0
1997-12-12,9.767,9.767,9.682,9.71,178705,0
1997-12-15,9.767,9.795,9.71,9.767,249887,0
1997-12-16,9.767,9.795,9.597,9.682,155619,0
1997-12-17,9.738,9.852,9.738,9.824,498066,0
1997-12-18,9.852,9.852,9.597,9.654,116074,0
1997-12-19,9.4872,9.682,9.4041,9.517,385838,0
1997-12-22,9.57,9.57,9.4041,9.4697,140871,0
1997-12-23,9.4421,9.517,9.3,9.3,170797,0
1997-12-24,9.3,9.3,9.0472,9.0755,303542,0
1997-12-26,9.0755,9.1783,9.0755,9.1317,156046,0
1997-12-29,9.244,9.824,9.1783,9.824,617986,0
1997-12-30,9.852,9.954,9.824,9.954,447407,0
1997-12-31,9.908,10.021,9.767,9.954,347151,0
1998-01-02,9.937,10.041,9.852,9.937,183409,0
1998-01-05,9.937,10.078,9.881,9.937,234281,0
1998-01-06,9.767,9.908,9.517,9.852,364252,0
1998-01-07,9.852,9.908,9.767,9.908,202436,0
1998-01-08,9.767,9.881,9.71,9.824,204144,0
1998-01-09,9.824,9.881,9.4872,9.517,190250,0
1998-01-12,9.0192,9.824,9.0192,9.682,328984,0
1998-01-13,9.682,10.544,9.682,10.544,443130,0
1998-01-14,10.544,11.041,10.403,10.984,735981,0
1998-01-15,11.098,11.508,11.079,11.49,911909,0
1998-01-16,11.432,11.461,11.022,11.079,275541,0
1998-01-20,11.125,11.845,11.079,11.845,460872,0
1998-01-21,11.677,11.762,11.377,11.545,397385,0
1998-01-22,11.508,11.508,11.348,11.461,116500,0
1998-01-23,11.461,11.545,11.125,11.209,311026,0
1998-01-26,11.181,11.377,11.181,11.293,198369,0
1998-01-27,11.405,11.432,11.32,11.348,228510,0
1998-01-28,11.377,11.432,11.348,11.348,344370,0
1998-01-29,11.405,11.508,11.32,11.432,573095,0
1998-01-30,11.377,11.508,11.237,11.432,499134,0
1998-02-02,11.545,11.591,11.49,11.545,531412,0
1998-02-03,11.545,11.677,11.49,11.49,419399,0
1998-02-04,11.461,11.629,11.348,11.508,675489,0
1998-02-05,11.574,11.591,11.377,11.461,260363,0
1998-02-06,11.461,11.545,11.32,11.461,430730,0
1998-02-09,11.377,11.658,11.377,11.601,470918,0
1998-02-10,11.601,11.854,11.601,11.827,788566,0
1998-02-11,11.8,11.965,11.745,11.827,453815,0
1998-02-12,11.771,11.8,11.629,11.629,493149,0
1998-02-13,11.517,11.601,11.498,11.517,418976,0
1998-02-17,11.517,11.517,11.265,11.471,290074,0
1998-02-18,11.498,11.581,11.471,11.517,304825,0
1998-02-19,11.498,11.498,11.348,11.377,190893,0
1998-02-20,11.377,11.377,11.107,11.33,334325,0
1998-02-23,11.377,11.414,10.91,11.125,394177,0
1998-02-24,11.079,11.079,10.853,11.051,585709,0
1998-02-25,11.051,11.432,10.965,11.293,533551,0
1998-02-26,11.348,11.8,11.293,11.745,409997,0
1998-02-27,11.687,11.771,11.517,11.581,426030,0
1998-03-02,11.745,12.136,11.581,11.965,1211389,0
1998-03-03,12.136,12.801,12.079,12.801,2677158,0
1998-03-04,12.854,13.023,12.601,12.881,1287706,0
1998-03-05,12.688,12.881,12.669,12.881,685750,0
1998-03-06,12.968,13.361,12.968,13.221,489515,0
1998-03-09,13.24,13.715,13.136,13.603,1041879,0
1998-03-10,13.584,13.998,13.584,13.941,645563,0
1998-03-11,13.941,14.164,13.829,14.055,400804,0
1998-03-12,14.164,14.249,14.083,14.193,777667,0
1998-03-13,14.306,14.306,14.083,14.221,786645,0
1998-03-16,14.324,14.529,14.278,14.389,316155,0
1998-03-17,14.408,14.671,14.361,14.586,312305,0
1998-03-18,14.634,14.774,14.586,14.718,431586,0
1998-03-19,14.774,14.802,14.463,14.774,402300,0
1998-03-20,14.802,14.886,14.756,14.774,445910,0
1998-03-23,14.756,15.026,14.718,14.774,358697,0
1998-03-24,14.774,14.942,14.718,14.886,407645,0
1998-03-25,14.774,15.363,14.615,14.756,797119,0
1998-03-26,14.7,14.7,14.361,14.548,398239,0
1998-03-27,14.671,14.7,14.389,14.408,271692,0
1998-03-30,14.408,14.463,14.324,14.445,350143,0
1998-03-31,14.491,14.634,14.463,14.548,322567,0
1998-04-01,14.548,14.548,14.249,14.278,790279,0
1998-04-02,14.278,14.278,13.753,14.027,627181,0
1998-04-03,14.137,14.137,13.801,14.083,478396,0
1998-04-06,13.969,14.324,13.969,14.055,197944,0
1998-04-07,13.998,14.109,13.136,13.462,454031,0
1998-04-08,13.5,13.753,13.361,13.669,933500,0
1998-04-09,13.772,14.389,13.772,14.249,544881,0
1998-04-13,14.249,14.389,13.753,14.109,385415,0
1998-04-14,13.998,14.083,13.856,14.083,365319,0
1998-04-15,14.027,14.027,13.941,13.998,248606,0
1998-04-16,14.027,14.055,13.885,13.941,240055,0
1998-04-17,14.027,14.306,13.914,14.221,182339,0
1998-04-20,14.193,14.408,14.109,14.389,365535,0
1998-04-21,14.324,14.7,14.249,14.671,287509,0
1998-04-22,14.774,14.969,14.548,14.586,157757,0
1998-04-23,14.529,14.634,14.278,14.389,806952,0
1998-04-24,14.389,14.389,13.361,13.772,581218,0
1998-04-27,13.548,13.548,12.333,12.773,1286420,0
1998-04-28,12.773,12.854,12.688,12.854,1987132,0
1998-04-29,12.91,13.164,12.854,12.996,341375,0
1998-04-30,12.968,13.24,12.829,13.023,321710,0
1998-05-01,13.023,13.529,12.996,13.361,313803,0
1998-05-04,13.361,13.885,13.361,13.687,582501,0
1998-05-05,13.687,13.801,12.968,13.108,467282,0
1998-05-06,13.108,13.108,12.688,12.744,702849,0
1998-05-07,12.717,12.996,12.688,12.744,438213,0
1998-05-08,12.64,12.854,12.021,12.136,396313,0
1998-05-11,12.219,12.471,12.201,12.333,404653,0
1998-05-12,12.333,12.387,11.945,12.136,436718,0
1998-05-13,12.136,12.387,12.117,12.333,261856,0
1998-05-14,12.36,12.669,12.36,12.64,646206,0
1998-05-15,12.726,12.726,12.031,12.05,193027,0
1998-05-18,12.05,12.387,11.993,12.387,331972,0
1998-05-19,12.387,12.471,12.201,12.36,339239,0
1998-05-20,12.443,12.471,11.581,11.781,306109,0
1998-05-21,11.81,11.81,11.191,11.386,355274,0
1998-05-22,11.274,11.33,10.965,11.107,511320,0
1998-05-26,11.162,11.191,10.657,10.694,448471,0
1998-05-27,10.47,10.488,9.954,10.078,1440543,0
1998-05-28,10.265,11.658,10.265,11.601,1203482,0
1998-05-29,11.658,11.864,11.471,11.471,508967,0
1998-06-01,11.246,11.301,11.022,11.022,562195,0
1998-06-02,11.079,11.33,11.079,11.162,485243,0
1998-06-03,11.274,11.527,11.022,11.386,608366,0
1998-06-04,11.414,11.442,11.33,11.442,198797,0
1998-06-05,11.498,11.581,11.386,11.555,175069,0
1998-06-08,11.781,11.892,11.745,11.745,395674,0
1998-06-09,11.725,11.781,11.601,11.601,341595,0
1998-06-10,11.639,11.945,11.581,11.639,380071,0
1998-06-11,11.745,11.81,11.601,11.81,260363,0
1998-06-12,11.81,11.81,11.498,11.725,578867,0
1998-06-15,11.81,11.81,11.274,11.274,284519,0
1998-06-16,11.386,11.601,11.246,11.301,473271,0
1998-06-17,11.357,11.658,11.357,11.658,447830,0
1998-06-18,11.658,11.687,10.825,11.134,539108,0
1998-06-19,11.725,11.864,11.527,11.781,857615,0
1998-06-22,11.81,12.555,11.81,12.136,1594666,0
1998-06-23,13.164,14.231,13.005,14.118,2477504,0
1998-06-24,13.837,14.51,13.696,14.287,1751139,0
1998-06-25,14.287,14.482,14.064,14.147,880702,0
1998-06-26,14.202,14.596,14.202,14.287,1025419,0
1998-06-29,14.343,14.728,14.287,14.728,1017292,0
1998-06-30,14.848,15.289,13.763,14.118,4243393,0
1998-07-01,14.287,14.482,14.258,14.398,1223146,0
1998-07-02,14.454,14.624,14.398,14.624,752016,0
1998-07-06,14.624,15.099,14.624,15.099,764839,0
1998-07-07,15.4,15.456,15.157,15.242,1350763,0
1998-07-08,15.242,15.271,15.034,15.242,916613,0
1998-07-09,15.186,15.205,15.016,15.157,582074,0
1998-07-10,15.271,15.371,15.034,15.186,538893,0
1998-07-13,15.186,15.624,15.157,15.4,1801588,0
1998-07-14,15.437,15.596,15.437,15.541,392683,0
1998-07-15,15.624,15.624,15.456,15.541,435217,0
1998-07-16,15.541,15.596,15.4,15.485,222528,0
1998-07-17,15.485,15.485,15.205,15.271,532482,0
1998-07-20,15.186,15.326,15.072,15.289,228939,0
1998-07-21,15.326,15.456,15.099,15.099,339455,0
1998-07-22,14.905,14.933,13.696,13.837,939915,0
1998-07-23,13.95,13.95,13.118,13.425,870870,0
1998-07-24,13.425,13.454,13.306,13.306,847352,0
1998-07-27,13.371,13.371,13.164,13.221,510892,0
1998-07-28,13.164,13.164,12.837,13.061,538037,0
1998-07-29,13.221,13.51,13.221,13.249,655182,0
1998-07-30,13.249,13.286,12.782,13.005,439495,0
1998-07-31,12.919,12.919,12.471,12.471,503622,0
1998-08-03,12.416,12.443,11.892,11.892,431160,0
1998-08-04,11.993,12.173,11.386,11.386,778096,0
1998-08-05,11.555,11.945,11.33,11.945,712255,0
1998-08-06,11.945,12.443,11.892,12.443,411705,0
1998-08-07,12.443,12.782,12.416,12.611,281951,0
1998-08-10,12.5,12.5,12.219,12.258,116287,0
1998-08-11,12.031,12.201,11.892,11.974,321284,0
1998-08-12,12.031,12.621,12.031,12.535,284728,0
1998-08-13,12.509,12.535,12.146,12.229,239414,0
1998-08-14,12.229,12.258,11.471,11.555,352067,0
1998-08-17,11.581,12.173,11.498,11.892,374938,0
1998-08-18,11.974,12.678,11.945,12.649,604945,0
1998-08-19,12.649,13.061,12.592,12.736,301194,0
1998-08-20,12.754,12.819,12.621,12.736,441631,0
1998-08-21,12.678,12.837,12.397,12.782,449756,0
1998-08-24,12.837,13.005,12.621,12.649,164385,0
1998-08-25,12.873,13.183,12.649,12.678,461725,0
1998-08-26,12.592,12.678,12.258,12.452,379212,0
1998-08-27,12.481,12.481,11.919,11.945,380071,0
1998-08-28,11.919,11.945,10.91,11.032,564332,0
1998-08-31,11.191,11.191,9.57,9.57,1269321,0
1998-09-01,9.682,9.814,9.4613,9.517,818708,0
1998-09-02,9.682,10.432,9.517,10.078,563050,0
1998-09-03,10.021,10.021,9.2347,9.2908,884763,0
1998-09-04,9.4041,9.4613,9.1783,9.3177,561124,0
1998-09-08,9.937,9.954,9.654,9.728,699217,0
1998-09-09,9.852,9.871,9.2908,9.2908,530344,0
1998-09-10,9.2908,9.2908,8.5048,8.645,559628,0
1998-09-11,8.6732,8.8696,8.5048,8.8696,608795,0
1998-09-14,9.0942,9.517,9.0942,9.3177,331116,0
1998-09-15,9.3177,9.993,9.2064,9.993,324065,0
1998-09-16,9.937,10.078,9.597,9.908,362327,0
1998-09-17,9.682,9.71,9.4613,9.57,365106,0
1998-09-18,9.786,9.908,9.0662,9.2908,391400,0
1998-09-21,9.1783,9.852,8.8977,9.852,394817,0
1998-09-22,10.078,10.124,8.3364,9.1783,2717774,0
1998-09-23,9.57,10.041,9.4041,9.728,1633996,0
1998-09-24,9.908,10.384,9.786,10.078,756075,0
1998-09-25,9.954,10.796,9.871,10.741,689597,0
1998-09-28,10.741,10.947,10.61,10.862,574163,0
1998-09-29,10.862,10.91,10.432,10.862,549370,0
1998-09-30,10.722,10.947,10.47,10.488,826618,0
1998-10-01,10.384,10.384,9.852,9.871,496355,0
1998-10-02,9.767,10.078,9.682,10.041,344160,0
1998-10-05,10.078,10.078,9.517,9.682,514952,0
1998-10-06,9.786,9.993,9.4041,9.4041,308246,0
1998-10-07,9.432,9.71,8.8977,9.0942,473696,0
1998-10-08,8.8977,8.8977,7.6718,8.2052,586775,0
1998-10-09,8.1495,8.3364,7.7283,7.8406,820844,0
1998-10-12,8.1209,8.4767,8.1209,8.2052,732564,0
1998-10-13,8.2052,8.28,7.9995,8.1209,517305,0
1998-10-14,8.1495,8.5611,8.0649,8.5048,392895,0
1998-10-15,8.4767,9.2908,8.4767,9.2908,524145,0
1998-10-16,10.346,10.432,9.852,9.954,1272954,0
1998-10-19,9.993,10.179,9.954,10.097,534832,0
1998-10-20,10.162,11.246,10.162,10.573,751376,0
1998-10-21,11.752,12.088,11.471,12.059,1231485,0
1998-10-22,11.864,12.258,11.498,12.059,760993,0
1998-10-23,11.945,11.945,11.61,11.697,441207,0
1998-10-26,11.639,12.258,11.639,12.201,539750,0
1998-10-27,12.314,12.754,12.258,12.535,1247091,0
1998-10-28,12.146,12.37,11.974,12.173,634449,0
1998-10-29,12.173,12.314,12.059,12.258,177635,0
1998-10-30,12.37,12.837,12.342,12.782,470707,0
1998-11-02,12.873,13.126,12.819,12.958,701353,0
1998-11-03,12.958,13.352,12.837,12.873,627392,0
1998-11-04,13.089,13.969,13.089,13.847,1328959,0
1998-11-05,13.678,13.847,13.481,13.481,732134,0
1998-11-06,13.352,13.801,13.352,13.801,939059,0
1998-11-09,14.027,14.027,13.603,13.772,679975,0
1998-11-10,13.687,13.687,12.873,12.873,622259,0
1998-11-11,12.929,13.126,11.668,12.397,1211389,0
1998-11-12,12.286,12.342,11.668,11.945,596183,0
1998-11-13,12.059,12.342,12.002,12.201,267845,0
1998-11-16,12.314,12.314,11.781,12.059,240694,0
1998-11-17,11.945,12.286,11.725,12.031,536757,0
1998-11-18,12.031,12.031,11.668,11.892,231505,0
1998-11-19,12.117,12.342,11.974,12.059,304609,0
1998-11-20,12.117,12.342,11.471,11.752,589985,0
1998-11-23,11.781,11.864,11.442,11.668,909559,0
1998-11-24,11.61,11.781,11.581,11.668,398454,0
1998-11-25,11.725,11.725,11.581,11.581,219536,0
1998-11-27,11.581,11.668,11.581,11.668,97691,0
1998-11-30,11.555,11.581,11.218,11.301,470489,0
1998-12-01,11.274,11.555,11.107,11.498,670999,0
1998-12-02,11.555,12.397,11.555,12.229,1143415,0
1998-12-03,12.173,12.397,12.002,12.031,593616,0
1998-12-04,12.621,12.791,12.314,12.342,734275,0
1998-12-07,12.791,13.015,12.707,13.015,413202,0
1998-12-08,12.986,13.632,12.958,13.519,1136785,0
1998-12-09,13.49,13.519,13.352,13.519,481179,0
1998-12-10,13.015,13.296,12.845,13.071,644494,0
1998-12-11,13.015,13.099,12.9,13.071,306537,0
1998-12-14,13.071,13.575,12.9,12.929,562836,0
1998-12-15,12.929,13.126,12.764,13.042,233857,0
1998-12-16,13.015,13.042,12.397,12.9,752228,0
1998-12-17,12.873,13.462,12.845,13.406,810798,0
1998-12-18,13.38,13.519,13.099,13.24,732350,0
1998-12-21,13.406,13.914,12.791,12.791,1089334,0
1998-12-22,13.24,13.575,13.183,13.519,754791,0
1998-12-23,13.519,13.687,13.24,13.325,263782,0
1998-12-24,13.296,13.352,13.099,13.267,120348,0
1998-12-28,13.519,13.801,13.49,13.632,337319,0
1998-12-29,13.575,13.603,13.406,13.519,379002,0
1998-12-30,13.519,13.66,13.126,13.24,423250,0
1998-12-31,13.296,13.296,12.791,12.9,408287,0
1999-01-04,13.015,13.296,12.958,13.212,615852,0
1999-01-05,13.212,13.406,13.183,13.183,372161,0
1999-01-06,13.352,13.575,13.267,13.519,696652,0
1999-01-07,13.406,13.462,13.126,13.38,466641,0
1999-01-08,13.406,13.49,12.678,12.958,517305,0
1999-01-11,13.24,13.575,12.791,12.845,1267824,0
1999-01-12,13.015,13.126,12.621,12.958,1140848,0
1999-01-13,12.678,13.406,12.509,13.24,1514717,0
1999-01-14,13.352,13.435,12.452,12.509,1251363,0
1999-01-15,12.791,12.791,11.892,12.452,1519636,0
1999-01-19,12.452,12.649,11.945,12.481,1243026,0
1999-01-20,12.481,12.9,12.452,12.592,876212,0
1999-01-21,12.452,12.564,11.892,12.031,800539,0
1999-01-22,11.919,12.342,11.892,12.286,477973,0
1999-01-25,12.452,12.819,12.314,12.791,727433,0
1999-01-26,12.707,13.462,12.678,13.352,1313782,0
1999-01-27,13.38,13.519,12.649,12.845,754791,0
1999-01-28,12.958,12.958,12.37,12.37,464503,0
1999-01-29,12.452,12.736,12.146,12.649,572883,0
1999-02-01,12.707,13.126,12.707,12.873,462367,0
1999-02-02,12.9,12.9,12.201,12.201,477116,0
1999-02-03,12.314,12.37,11.386,11.836,731710,0
1999-02-04,11.836,11.974,11.527,11.527,822341,0
1999-02-05,11.581,11.61,11.33,11.414,579508,0
1999-02-08,11.527,11.639,11.107,11.162,381139,0
1999-02-09,11.144,11.706,11.003,11.564,731710,0
1999-02-10,11.536,11.706,11.2,11.339,467925,0
1999-02-11,11.311,11.48,11.311,11.367,637012,0
1999-02-12,11.367,11.508,11.246,11.256,734487,0
1999-02-16,11.367,11.48,11.115,11.144,470063,0
1999-02-17,11.172,11.367,10.891,11.032,795623,0
1999-02-18,10.974,11.032,10.573,10.657,770612,0
1999-02-19,9.786,10.554,9.728,10.432,1240886,0
1999-02-22,10.47,10.639,10.179,10.384,404439,0
1999-02-23,10.403,10.657,10.328,10.554,465575,0
1999-02-24,10.554,10.573,9.908,9.954,459801,0
1999-02-25,9.908,9.993,9.626,9.993,537184,0
1999-02-26,10.078,10.246,9.954,10.124,564332,0
1999-03-01,10.124,10.403,10.041,10.265,536757,0
1999-03-02,10.61,10.694,10.403,10.61,825977,0
1999-03-03,10.488,10.694,10.384,10.403,654327,0
1999-03-04,10.403,10.432,10.246,10.3,545307,0
1999-03-05,10.403,10.722,10.403,10.61,828117,0
1999-03-08,10.573,10.61,10.162,10.162,578227,0
1999-03-09,10.246,10.47,9.954,10.124,899726,0
1999-03-10,10.078,10.265,9.908,10.246,366600,0
1999-03-11,10.346,10.488,10.246,10.403,949957,0
1999-03-12,10.554,10.657,10.328,10.346,520084,0
1999-03-15,10.47,10.515,10.3,10.384,331760,0
1999-03-16,10.346,10.515,10.3,10.384,353562,0
1999-03-17,10.384,10.403,10.172,10.179,198159,0
1999-03-18,10.3,10.384,10.179,10.246,318078,0
1999-03-19,10.265,10.346,9.937,9.937,400163,0
1999-03-22,9.954,9.993,9.834,9.871,427525,0
1999-03-23,9.871,9.954,9.4613,9.542,524786,0
1999-03-24,9.561,10.078,9.561,9.908,414911,0
1999-03-25,10.515,10.515,10.021,10.246,791348,0
1999-03-26,10.021,10.041,9.786,9.814,906352,0
1999-03-29,9.871,10.246,9.871,10.041,622046,0
1999-03-30,10.124,10.639,10.078,10.47,706697,0
1999-03-31,10.573,10.657,10.097,10.162,415770,0
1999-04-01,10.124,10.179,9.937,9.954,280028,0
1999-04-05,10.246,10.346,10.124,10.328,408072,0
1999-04-06,10.265,10.265,9.908,9.937,556208,0
1999-04-07,10.078,10.246,9.937,10.179,417048,0
1999-04-08,10.124,10.179,9.954,10.179,271903,0
1999-04-09,10.124,10.265,10.021,10.246,182339,0
1999-04-12,9.908,10.265,9.786,10.265,306323,0
1999-04-13,10.208,10.3,9.993,10.021,273400,0
1999-04-14,10.078,11.564,10.078,11.144,1434561,0
1999-04-15,11.649,12.948,11.62,12.38,2934957,0
1999-04-16,12.406,12.601,12.351,12.49,842010,0
1999-04-19,12.49,12.49,11.874,11.984,496785,0
1999-04-20,11.901,11.955,11.451,11.62,496785,0
1999-04-21,11.649,11.706,11.451,11.564,287296,0
1999-04-22,11.564,11.874,11.48,11.62,531201,0
1999-04-23,11.508,11.818,11.48,11.79,125477,0
1999-04-26,11.649,11.874,11.48,11.564,406576,0
1999-04-27,11.649,11.845,11.536,11.591,399308,0
1999-04-28,11.677,11.984,11.591,11.591,518590,0
1999-04-29,11.649,11.706,11.451,11.48,214190,0
1999-04-30,11.339,11.396,10.919,10.947,809089,0
1999-05-03,10.947,11.144,10.891,11.144,491439,0
1999-05-04,11.256,11.591,11.2,11.339,623544,0
1999-05-05,11.48,11.48,11.228,11.451,778736,0
1999-05-06,11.396,11.874,11.396,11.536,278106,0
1999-05-07,11.536,11.818,11.508,11.706,381993,0
1999-05-10,11.818,12.239,11.818,11.874,408500,0
1999-05-11,11.845,12.163,11.339,11.451,632523,0
1999-05-12,11.451,11.901,11.422,11.845,265065,0
1999-05-13,11.8,12.069,11.735,11.984,178064,0
1999-05-14,11.845,11.845,11.451,11.451,327699,0
1999-05-17,11.508,11.545,10.919,11.172,489515,0
1999-05-18,10.947,11.2,10.834,10.974,482462,0
1999-05-19,11.032,11.265,11.032,11.172,238984,0
1999-05-20,11.115,11.284,11.115,11.2,223596,0
1999-05-21,11.172,11.2,10.694,10.75,348003,0
1999-05-24,10.834,10.974,10.61,10.75,304609,0
1999-05-25,10.694,10.891,10.413,10.441,328766,0
1999-05-26,10.498,10.777,10.162,10.328,711400,0
1999-05-27,10.246,10.384,10.078,10.078,219108,0
1999-05-28,10.097,10.891,10.097,10.891,602595,0
1999-06-01,10.834,11.06,10.75,10.947,350998,0
1999-06-02,10.891,11.003,10.384,10.75,321499,0
1999-06-03,10.777,11.003,10.413,10.441,393537,0
1999-06-04,10.554,11.06,10.525,11.032,301616,0
1999-06-07,11.003,11.115,10.498,10.61,535684,0
1999-06-08,10.777,11.032,10.777,10.901,579081,0
1999-06-09,10.919,11.115,10.834,11.115,434365,0
1999-06-10,11.115,11.144,10.525,10.722,529704,0
1999-06-11,10.722,10.974,10.694,10.722,445910,0
1999-06-14,10.61,10.61,10.208,10.208,701568,0
1999-06-15,10.384,10.498,10.208,10.265,314872,0
1999-06-16,10.61,10.61,10.384,10.441,389902,0
1999-06-17,10.47,10.75,10.441,10.722,549582,0
1999-06-18,10.722,10.722,10.413,10.413,462367,0
1999-06-21,10.441,10.667,10.384,10.61,633593,0
1999-06-22,10.61,10.75,10.47,10.61,485882,0
1999-06-23,10.639,10.919,10.441,10.525,422180,0
1999-06-24,10.525,10.806,10.441,10.47,523720,0
1999-06-25,10.61,10.639,10.413,10.61,245399,0
1999-06-28,10.722,10.919,10.61,10.919,550436,0
1999-06-29,10.919,11.032,10.806,10.891,398239,0
1999-06-30,10.947,11.284,10.862,11.237,445481,0
1999-07-01,11.172,11.422,11.172,11.405,570532,0
1999-07-02,11.405,11.49,11.339,11.422,195378,0
1999-07-06,11.32,11.451,11.088,11.088,381779,0
1999-07-07,11.144,11.32,11.06,11.2,174644,0
1999-07-08,11.2,11.339,11.088,11.144,332826,0
1999-07-09,11.06,11.237,11.06,11.237,297985,0
1999-07-12,11.284,11.32,11.088,11.088,351424,0
1999-07-13,11.06,11.06,10.806,10.806,362539,0
1999-07-14,10.947,11.003,10.806,11.003,216972,0
1999-07-15,11.003,11.144,10.862,10.862,313375,0
1999-07-16,10.862,10.891,10.722,10.834,327482,0
1999-07-19,10.834,11.003,10.806,10.974,188751,0
1999-07-20,10.947,10.947,10.722,10.834,365957,0
1999-07-21,10.834,10.834,10.384,10.47,642571,0
1999-07-22,10.384,10.47,10.265,10.3,684037,0
1999-07-23,10.356,10.441,10.265,10.384,415982,0
1999-07-26,10.265,10.328,9.728,9.728,570316,0
1999-07-27,9.852,10.078,9.814,9.954,890958,0
1999-07-28,10.041,10.041,9.786,9.814,316582,0
1999-07-29,9.71,9.814,9.561,9.645,328551,0
1999-07-30,9.71,9.728,9.3372,9.3938,469205,0
1999-08-02,9.4613,9.814,9.4613,9.767,595543,0
1999-08-03,9.71,9.852,9.4772,9.71,408500,0
1999-08-04,9.645,9.71,9.2532,9.2813,250531,0
1999-08-05,9.4772,9.682,9.4772,9.626,326198,0
1999-08-06,9.597,9.814,9.4772,9.4772,408072,0
1999-08-09,9.3654,9.542,8.9725,9.0007,613285,0
1999-08-10,8.8977,9.0288,8.72,8.8977,1581198,0
1999-08-11,9.2908,9.4613,9.2064,9.432,1160514,0
1999-08-12,9.4872,9.4872,9.1128,9.3462,403367,0
1999-08-13,9.3752,9.597,9.3752,9.597,218251,0
1999-08-16,9.57,9.776,9.517,9.542,328339,0
1999-08-17,9.542,9.738,9.4613,9.738,468568,0
1999-08-18,9.71,9.71,9.432,9.4613,398026,0
1999-08-19,9.517,9.776,9.4872,9.692,352067,0
1999-08-20,9.71,9.881,9.692,9.71,344160,0
1999-08-23,9.738,9.861,9.692,9.738,137448,0
1999-08-24,9.776,9.795,9.626,9.776,399520,0
1999-08-25,9.861,10.107,9.71,10.021,325774,0
1999-08-26,10.05,10.05,9.834,9.861,226161,0
1999-08-27,9.861,9.881,9.517,9.542,215257,0
1999-08-30,9.57,9.57,9.432,9.432,169727,0
1999-08-31,9.2626,9.432,9.0288,9.2626,381993,0
1999-09-01,9.2626,9.3177,9.0662,9.1783,328126,0
1999-09-02,9.0662,9.1783,8.9256,9.1128,417695,0
1999-09-03,9.1783,9.4613,9.1783,9.4613,228510,0
1999-09-07,9.4041,9.692,9.2626,9.3752,744320,0
1999-09-08,9.3462,9.4041,9.0007,9.0007,482035,0
1999-09-09,9.0849,9.0849,8.9256,8.9821,228939,0
1999-09-10,9.0288,9.1128,8.8044,9.0288,373013,0
1999-09-13,9.0662,9.0662,8.9256,8.9821,278962,0
1999-09-14,8.9821,9.0007,8.8044,8.8413,331547,0
1999-09-15,8.8413,8.8603,8.72,8.8044,149204,0
1999-09-16,8.7761,8.8413,8.6922,8.72,253523,0
1999-09-17,8.72,8.8413,8.72,8.8044,197944,0
1999-09-20,8.8044,9.1506,8.7664,9.0007,484172,0
1999-09-21,8.9821,9.0007,8.6359,8.6359,433082,0
1999-09-22,8.6359,8.6359,8.1865,8.215,445910,0
1999-09-23,8.4956,8.6359,8.215,8.3271,1089973,0
1999-09-24,8.3551,8.4111,8.1865,8.3271,1033967,0
1999-09-27,8.4111,8.7761,8.4111,8.6732,657746,0
1999-09-28,8.6732,8.8603,8.4673,8.5234,948890,0
1999-09-29,8.4393,8.7761,8.4393,8.6922,873003,0
1999-09-30,8.7574,9.432,8.72,9.3462,1343494,0
1999-10-01,9.2347,9.861,9.1783,9.654,1741734,0
1999-10-04,9.654,9.795,9.626,9.71,572241,0
1999-10-05,9.71,9.71,9.3462,9.4613,993137,0
1999-10-06,9.517,9.692,9.4613,9.597,942905,0
1999-10-07,9.626,9.834,9.626,9.626,393963,0
1999-10-08,9.654,9.795,9.597,9.795,168233,0
1999-10-11,9.738,9.881,9.71,9.861,280244,0
1999-10-12,9.795,9.918,9.654,9.654,274684,0
1999-10-13,9.654,9.834,9.4613,9.738,838163,0
1999-10-14,9.738,9.795,9.626,9.738,624398,0
1999-10-15,9.738,9.738,9.57,9.692,796907,0
1999-10-18,9.654,9.861,9.654,9.776,556853,0
1999-10-19,9.776,9.834,9.0007,9.0007,440566,0
1999-10-20,9.0007,9.1128,7.5971,8.271,2613030,0
1999-10-21,8.271,8.271,7.9622,8.1865,638510,0
1999-10-22,8.2989,8.3271,8.1865,8.271,487591,0
1999-10-25,8.215,8.2426,7.9247,8.0462,578227,0
1999-10-26,8.0091,8.1305,8.0091,8.0649,599602,0
1999-10-27,8.0649,8.5514,8.0649,8.4956,950601,0
1999-10-28,8.8044,8.9256,8.6359,8.9256,469637,0
1999-10-29,9.1506,9.1783,9.0007,9.0849,575451,0
1999-11-01,9.964,10.021,9.57,9.597,1476242,0
1999-11-02,9.597,10.172,9.597,9.834,859750,0
1999-11-03,9.861,9.964,9.776,9.795,420042,0
1999-11-04,9.964,10.088,9.881,10.002,498706,0
1999-11-05,10.227,10.937,10.199,10.768,1371283,0
1999-11-08,10.796,11.022,10.685,10.993,959578,0
1999-11-09,10.91,10.937,10.318,10.403,1198993,0
1999-11-10,10.403,10.713,10.403,10.592,401019,0
1999-11-11,10.592,10.825,10.564,10.657,414699,0
1999-11-12,10.564,10.657,10.283,10.318,419615,0
1999-11-15,10.506,11.115,10.506,11.022,565828,0
1999-11-17,11.48,11.508,11.357,11.396,458517,0
1999-11-18,11.422,11.508,10.741,10.825,947394,0
1999-11-19,10.853,11.172,10.853,10.993,521152,0
1999-11-22,10.881,10.993,10.506,10.685,856971,0
1999-11-23,10.564,10.629,10.283,10.283,736413,0
1999-11-24,10.318,10.336,10.002,10.06,574378,0
1999-11-26,10.06,10.46,10.002,10.423,166307,0
1999-11-29,10.318,10.768,10.143,10.592,701568,0
1999-11-30,9.89,10.318,9.89,10.06,651763,0
1999-12-01,10.06,10.227,9.834,10.002,584001,0
1999-12-02,10.088,10.172,9.834,9.973,544025,0
1999-12-03,10.088,10.403,9.918,10.002,1145339,0
1999-12-06,10.06,10.227,10.002,10.031,484385,0
1999-12-07,10.031,10.255,10.031,10.114,406361,0
1999-12-08,10.143,10.403,9.776,9.776,579081,0
1999-12-09,10.002,10.143,9.834,10.002,499989,0
1999-12-10,10.031,10.227,9.973,10.172,308888,0
1999-12-13,10.114,10.227,9.795,10.172,570958,0
1999-12-14,10.114,10.318,10.06,10.088,310382,0
1999-12-15,10.06,10.143,9.947,10.114,377505,0
1999-12-16,10.06,10.06,9.552,9.861,514952,0
1999-12-17,9.834,10.114,9.71,9.71,682542,0
1999-12-20,9.776,10.336,9.776,10.283,408287,0
1999-12-21,10.199,10.741,10.199,10.649,560271,0
1999-12-22,10.629,11.022,10.506,10.657,376864,0
1999-12-23,10.629,10.825,10.629,10.768,145574,0
1999-12-27,10.825,10.881,10.255,10.46,327482,0
1999-12-28,10.544,10.629,10.403,10.423,123553,0
1999-12-29,10.423,10.544,10.403,10.46,398664,0
1999-12-30,10.488,10.91,10.46,10.91,255872,0
1999-12-31,10.796,11.022,10.741,10.993,98332,0
2000-01-03,10.993,11.022,10.403,10.46,370024,0
2000-01-04,10.336,10.375,10.002,10.143,312520,0
2000-01-05,10.114,10.375,10.114,10.255,564120,0
2000-01-06,10.227,10.46,10.227,10.403,455314,0
2000-01-07,10.375,10.685,10.375,10.657,429024,0
2000-01-10,10.629,10.741,10.544,10.629,157328,0
2000-01-11,10.657,10.657,10.336,10.375,312092,0
2000-01-12,10.423,10.592,10.403,10.423,427525,0
2000-01-13,10.544,11.115,10.544,10.965,827899,0
2000-01-14,10.965,11.274,10.91,10.965,487377,0
2000-01-18,10.965,11.134,10.768,10.937,382420,0
2000-01-19,10.91,10.965,10.685,10.685,738336,0
2000-01-20,10.506,10.657,10.002,10.088,950172,0
2000-01-21,10.114,10.255,9.947,9.973,768903,0
2000-01-24,10.06,10.227,9.834,9.861,652402,0
2000-01-25,9.973,9.973,9.2908,9.2908,832605,0
2000-01-26,9.3752,9.57,9.2626,9.3462,609863,0
2000-01-27,9.432,10.031,9.432,10.002,1690858,0
2000-01-28,9.947,10.199,9.692,9.795,629958,0
2000-01-31,9.692,10.002,9.3752,9.861,1030121,0
2000-02-01,9.834,9.861,9.607,9.776,389047,0
2000-02-02,9.71,9.71,9.525,9.607,381779,0
2000-02-03,9.71,9.834,9.57,9.834,382209,0
2000-02-04,9.776,9.861,9.654,9.834,558987,0
2000-02-07,9.607,9.947,9.607,9.776,299267,0
2000-02-08,9.861,10.012,9.747,9.776,340310,0
2000-02-09,9.692,9.843,9.4421,9.4421,426241,0
2000-02-10,9.0662,9.3462,9.0662,9.3,886046,0
2000-02-11,9.2626,9.3177,9.2159,9.244,799898,0
2000-02-14,9.244,9.3,9.1783,9.2626,507472,0
2000-02-15,9.3,9.525,9.3,9.525,481819,0
2000-02-16,9.552,9.58,9.4697,9.525,292641,0
2000-02-17,9.58,9.747,9.3839,9.4697,620766,0
2000-02-18,9.4421,9.4697,9.0942,9.1506,616062,0
2000-02-22,9.244,9.3,9.1221,9.2159,481608,0
2000-02-23,9.3177,9.3177,9.1783,9.1783,417048,0
2000-02-24,9.1783,9.3462,8.8977,8.9541,561555,0
2000-02-25,8.9541,8.9541,8.6171,8.6359,761636,0
2000-02-28,8.6732,8.72,8.5514,8.6359,515808,0
2000-02-29,8.6359,8.72,8.6171,8.72,530344,0
2000-03-01,8.7761,8.8977,8.6922,8.7761,471561,0
2000-03-02,8.8044,8.8044,8.6922,8.8044,459376,0
2000-03-03,8.8044,9.0098,8.8044,8.8044,421541,0
2000-03-06,8.7761,8.8044,8.4956,8.5234,428380,0
2000-03-07,8.5234,8.5794,8.215,8.215,589985,0
2000-03-08,8.271,8.4111,8.0932,8.3271,350784,0
2000-03-09,8.4393,8.5234,8.3271,8.383,317008,0
2000-03-10,8.2989,8.3551,8.1771,8.1771,395246,0
2000-03-13,8.0649,8.3271,8.0091,8.1495,420470,0
2000-03-14,8.1305,8.4393,8.0649,8.271,482889,0
2000-03-15,8.383,8.8977,8.3271,8.6359,710332,0
2000-03-16,8.8977,9.861,8.8977,9.4421,1562173,0
2000-03-17,9.3177,9.4697,9.3,9.3462,945471,0
2000-03-20,9.692,9.843,9.3177,9.525,1589321,0
2000-03-21,9.4697,9.552,9.1221,9.4421,842435,0
2000-03-22,9.4421,9.552,9.3177,9.4966,1502533,0
2000-03-23,9.4966,10.012,9.4966,9.747,2310128,0
2000-03-24,9.776,10.152,9.776,9.927,1175052,0
2000-03-27,9.927,10.152,9.927,10.031,1604070,0
2000-03-28,10.031,10.069,9.947,9.947,963428,0
2000-03-29,9.973,10.097,9.747,9.776,1073514,0
2000-03-30,9.843,10.012,9.747,9.776,468140,0
2000-03-31,9.805,10.012,9.4966,9.776,1078428,0
2000-04-03,9.692,10.012,9.607,9.635,513670,0
2000-04-04,9.747,10.208,9.4697,9.635,818708,0
2000-04-05,9.525,10.152,9.525,10.031,894169,0
2000-04-06,10.031,10.152,9.692,9.692,598962,0
2000-04-07,9.776,9.805,9.4421,9.607,323425,0
2000-04-10,9.525,9.805,9.4421,9.4421,364893,0
2000-04-11,9.635,9.776,9.607,9.719,334537,0
2000-04-12,9.776,10.012,9.692,9.843,905067,0
2000-04-13,9.927,10.031,9.692,9.692,289004,0
2000-04-14,9.635,9.635,8.8603,8.9256,569891,0
2000-04-17,8.9256,8.9541,8.8044,8.8603,504051,0
2000-04-18,8.9256,9.1221,8.8413,8.9821,457026,0
2000-04-19,8.9256,9.1506,8.9256,9.0098,394177,0
2000-04-20,9.0662,9.1506,8.9256,9.0662,472414,0
2000-04-24,8.9821,9.2626,8.8977,9.0662,555355,0
2000-04-25,9.1221,9.1783,8.9821,9.0381,458946,0
2000-04-26,9.0662,9.1221,8.8977,9.0381,293710,0
2000-04-27,8.9821,8.9821,8.383,8.8044,728500,0
2000-04-28,8.7761,8.8044,8.5514,8.7761,591695,0
2000-05-01,8.6732,9.0098,8.6732,8.9541,240270,0
2000-05-02,8.8977,8.9256,8.6922,8.7574,273185,0
2000-05-03,8.72,8.7574,8.6171,8.6359,290291,0
2000-05-04,8.6171,8.7574,8.4956,8.6359,415770,0
2000-05-05,8.5794,8.72,8.5794,8.6732,464077,0
2000-05-08,8.72,8.72,8.4956,8.6171,241337,0
2000-05-09,8.5328,8.7011,8.5048,8.5889,438000,0
2000-05-10,8.6171,8.6171,8.3271,8.4111,326841,0
2000-05-11,8.383,8.7011,8.383,8.645,539324,0
2000-05-12,8.5328,8.9541,8.5328,8.7011,391183,0
2000-05-15,8.7293,8.7293,8.5048,8.5889,304609,0
2000-05-16,8.645,8.8227,8.5889,8.8227,202006,0
2000-05-17,8.7011,8.7011,8.5328,8.5328,262714,0
2000-05-18,8.5889,8.6732,8.383,8.383,339027,0
2000-05-19,8.383,8.383,8.1305,8.1865,424531,0
2000-05-22,8.215,8.2426,7.9622,8.0091,347364,0
2000-05-23,8.0745,8.1865,7.9903,7.9903,467282,0
2000-05-24,8.0462,8.1865,7.8122,7.9059,567324,0
2000-05-25,7.9059,8.0091,7.8406,7.9059,355913,0
2000-05-26,7.9622,8.0091,7.7001,7.7283,195164,0
2000-05-30,7.8406,8.0091,7.8122,7.9903,377505,0
2000-05-31,7.9903,8.1865,7.8685,7.9622,788566,0
2000-06-01,7.9059,7.9247,7.7564,7.8685,464292,0
2000-06-02,8.2426,8.9069,8.2426,8.8696,1391164,0
2000-06-05,8.7011,8.7293,8.4111,8.5889,605803,0
2000-06-06,8.5889,8.7855,8.5328,8.7574,449327,0
2000-06-07,8.7011,8.7011,8.4111,8.4485,288793,0
2000-06-08,8.645,8.7011,8.5328,8.5889,265707,0
2000-06-09,8.8696,9.0098,8.7855,8.9541,977536,0
2000-06-12,8.9256,8.9541,8.8227,8.8696,533337,0
2000-06-13,8.8696,9.244,8.8696,9.1878,1777431,0
2000-06-14,9.0755,9.1317,8.7011,8.7855,1088053,0
2000-06-15,8.8512,9.1878,8.8512,9.1317,1409547,0
2000-06-16,9.1596,9.1596,8.9541,9.0288,667154,0
2000-06-19,9.0755,9.1317,8.9069,8.9912,363182,0
2000-06-20,8.9256,8.9541,8.6732,8.7855,413417,0
2000-06-21,8.8227,8.8696,8.7011,8.7574,565403,0
2000-06-22,8.9256,8.9541,8.7011,8.7574,604945,0
2000-06-23,8.7011,8.8512,8.5889,8.645,164597,0
2000-06-26,8.6171,8.7855,8.5889,8.645,284089,0
2000-06-27,8.7011,8.9541,8.6171,8.7293,905926,0
2000-06-28,8.7011,8.7293,8.5328,8.7107,684037,0
2000-06-29,8.7011,9.1035,8.6732,8.9912,1223364,0
2000-06-30,8.9541,9.1317,8.9069,9.0662,654966,0
2000-07-03,9.0472,9.1596,8.9912,9.0755,333469,0
2000-07-05,9.1317,9.3938,8.9541,9.3654,639364,0
2000-07-06,9.413,9.413,9.1035,9.2716,424317,0
2000-07-07,9.3938,9.413,9.244,9.413,235135,0
2000-07-10,9.2716,9.2716,9.1035,9.1596,249674,0
2000-07-11,9.1596,9.4524,9.1035,9.3654,347364,0
2000-07-12,9.3938,9.525,9.2716,9.4697,286655,0
2000-07-13,9.533,9.533,9.2159,9.309,437573,0
2000-07-14,9.244,9.3938,9.2159,9.2716,171221,0
2000-07-17,9.2716,9.3275,9.2716,9.309,216332,0
2000-07-18,9.2159,9.244,9.0755,9.1317,253097,0
2000-07-19,9.1878,9.2159,8.9069,8.9256,274684,0
2000-07-20,8.9912,9.1596,8.9541,9.1035,160536,0
2000-07-21,9.1317,9.1596,8.9256,8.9912,217825,0
2000-07-24,8.9256,8.9541,8.6171,8.9256,267631,0
2000-07-25,9.0098,9.1035,8.9256,9.1035,260573,0
2000-07-26,9.1035,9.1596,9.0098,9.1035,324920,0
2000-07-27,9.1317,9.1596,8.9912,9.1035,252880,0
2000-07-28,9.1317,9.1596,8.6732,8.6732,703488,0
2000-07-31,8.6732,9.0098,8.6732,8.9541,478396,0
2000-08-01,9.0098,9.2159,8.9256,9.1035,298839,0
2000-08-02,9.0755,9.1035,8.9912,9.0755,191745,0
2000-08-03,9.1035,9.1035,8.9541,9.0472,249462,0
2000-08-04,8.9912,9.2716,8.8512,9.2159,353778,0
2000-08-07,9.561,10.768,9.4697,10.413,1874479,0
2000-08-08,10.413,11.274,10.31,11.162,1699194,0
2000-08-09,11.162,11.48,10.796,10.815,1114982,0
2000-08-10,10.768,10.815,10.535,10.592,318721,0
2000-08-11,10.815,11.274,10.677,11.256,375580,0
2000-08-14,11.339,11.62,10.993,11.051,622259,0
2000-08-15,11.032,11.032,10.677,10.713,441420,0
2000-08-16,10.677,10.713,10.274,10.479,334537,0
2000-08-17,10.544,10.564,10.45,10.544,421112,0
2000-08-18,10.564,10.564,10.31,10.365,269342,0
2000-08-21,10.423,10.965,10.423,10.713,660312,0
2000-08-22,10.741,10.741,10.336,10.423,206921,0
2000-08-23,10.423,10.423,10.021,10.021,390117,0
2000-08-24,9.908,10.274,9.908,10.143,369594,0
2000-08-25,10.021,10.45,10.021,10.189,340521,0
2000-08-28,10.274,10.45,10.107,10.189,205640,0
2000-08-29,10.078,10.649,10.05,10.592,492507,0
2000-08-30,10.629,10.853,10.629,10.796,439282,0
2000-08-31,10.796,11.49,10.796,11.405,911271,0
2000-09-01,11.284,11.367,11.172,11.284,492296,0
2000-09-05,11.405,11.49,11.228,11.293,396313,0
2000-09-06,11.311,11.629,11.311,11.414,321499,0
2000-09-07,11.545,11.745,11.284,11.422,423676,0
2000-09-08,11.367,11.629,11.311,11.405,318291,0
2000-09-11,11.508,12.002,11.508,11.781,987370,0
2000-09-12,11.974,12.088,11.658,12.031,649407,0
2000-09-13,12.088,12.38,12.059,12.107,612642,0
2000-09-14,12.64,12.809,12.286,12.462,530985,0
2000-09-15,12.286,12.406,12.117,12.229,645347,0
2000-09-18,12.201,12.229,11.172,11.339,989506,0
2000-09-19,11.422,11.574,11.003,11.574,744320,0
2000-09-20,11.574,11.909,11.574,11.716,567111,0
2000-09-21,11.745,11.781,11.49,11.658,299267,0
2000-09-22,11.545,11.781,11.339,11.745,508328,0
2000-09-25,12.059,12.406,12.002,12.201,785360,0
2000-09-26,12.286,12.314,12.059,12.229,750733,0
2000-09-27,12.286,12.744,12.286,12.545,586350,0
2000-09-28,12.351,12.433,11.974,12.351,1101944,0
2000-09-29,12.286,12.891,12.201,12.38,983305,0
2000-10-02,12.574,12.688,12.406,12.64,532482,0
2000-10-03,12.64,13.406,12.64,13.212,1010883,0
2000-10-04,13.325,13.642,13.24,13.584,887328,0
2000-10-05,13.548,13.584,12.669,12.809,760566,0
2000-10-06,12.919,13.352,12.669,12.669,553641,0
2000-10-09,12.773,13.38,12.773,13.126,452535,0
2000-10-10,13.212,13.212,12.574,12.64,648552,0
2000-10-11,12.406,12.809,12.201,12.201,935636,0
2000-10-12,12.201,12.201,11.508,11.716,738976,0
2000-10-13,11.601,11.629,11.367,11.49,915971,0
2000-10-16,11.49,12.38,11.284,12.201,1501680,0
2000-10-17,12.229,12.229,11.827,11.909,453388,0
2000-10-18,11.945,11.945,11.49,11.508,519440,0
2000-10-19,11.601,11.945,11.574,11.827,650691,0
2000-10-20,11.827,12.031,11.781,11.909,348003,0
2000-10-23,12.002,12.031,11.629,11.629,343301,0
2000-10-24,11.716,12.268,11.545,12.182,595328,0
2000-10-25,12.059,12.229,11.974,12.146,489090,0
2000-10-26,12.088,12.462,12.088,12.462,897160,0
2000-10-27,12.462,12.688,12.268,12.688,834314,0
2000-10-30,12.773,13.267,12.64,13.24,678482,0
2000-10-31,13.296,13.696,13.089,13.669,729358,0
2000-11-01,13.696,13.95,13.406,13.809,1040165,0
2000-11-02,13.923,14.586,13.923,14.324,1125456,0
2000-11-03,14.306,14.783,14.306,14.501,1139993,0
2000-11-06,14.681,15.072,14.529,14.681,2157288,0
2000-11-07,14.681,14.681,14.183,14.557,701783,0
2000-11-08,14.615,14.96,14.501,14.7,1348200,0
2000-11-09,14.644,14.644,14.212,14.389,4611918,0
2000-11-10,14.221,14.249,13.735,13.782,686815,0
2000-11-13,14.101,14.249,13.932,14.137,771895,0
2000-11-14,14.074,14.596,14.074,14.361,812939,0
2000-11-15,14.418,14.83,14.389,14.793,1102155,0
2000-11-16,14.737,14.737,14.51,14.557,348222,0
2000-11-17,14.624,15.026,14.557,14.624,747950,0
2000-11-20,14.596,14.596,14.017,14.074,499989,0
2000-11-21,14.306,14.653,14.249,14.557,643639,0
2000-11-22,14.454,14.454,14.155,14.221,289435,0
2000-11-24,14.155,14.596,14.155,14.538,217184,0
2000-11-27,14.653,14.997,14.624,14.915,1111349,0
2000-11-28,14.96,14.96,14.653,14.653,824052,0
2000-11-29,14.557,14.71,14.389,14.557,501056,0
2000-11-30,14.557,14.624,13.989,14.454,820844,0
2000-12-01,14.454,14.71,14.454,14.653,486949,0
2000-12-04,14.681,14.681,14.278,14.418,1263334,0
2000-12-05,14.737,16.326,14.71,16.12,2276568,0
2000-12-06,16.12,16.12,15.307,15.307,902717,0
2000-12-07,15.428,16.035,15.428,15.624,2476008,0
2000-12-08,15.624,16.232,15.624,15.954,2254762,0
2000-12-11,16.12,17.327,16.054,17.039,1555121,0
2000-12-12,17.075,17.647,16.803,17.075,1753915,0
2000-12-13,17.27,17.356,16.553,16.776,986723,0
2000-12-14,16.73,16.73,15.568,15.954,1101944,0
2000-12-15,16.524,16.524,15.972,16.035,1799666,0
2000-12-18,16.054,16.459,15.972,16.326,982879,0
2000-12-19,16.12,16.177,15.4,15.428,1378125,0
2000-12-20,15.428,15.428,14.017,14.306,1836004,0
2000-12-21,14.454,14.454,14.017,14.183,1306729,0
2000-12-22,14.278,14.876,14.249,14.83,1027553,0
2000-12-26,15.109,15.605,14.915,15.428,1193860,0
2000-12-27,15.371,15.4,14.858,15.205,976895,0
2000-12-28,15.205,15.972,15.109,15.888,845215,0
2000-12-29,16.009,16.092,15.456,15.512,445269,0
2001-01-02,15.138,15.428,14.389,14.473,846285,0
2001-01-03,14.624,16.177,14.624,16.177,1778288,0
2001-01-04,17.039,17.158,16.054,16.092,3276760,0
2001-01-05,16.496,16.553,15.541,15.888,1290481,0
2001-01-08,15.652,15.831,14.96,15.138,1131230,0
2001-01-09,15.167,15.803,15.167,15.568,726363,0
2001-01-10,15.568,15.954,15.456,15.86,1170348,0
2001-01-11,16.12,16.355,15.803,15.831,1290697,0
2001-01-12,16.054,16.092,15.485,15.652,831963,0
2001-01-16,15.652,16.177,15.605,15.831,1556615,0
2001-01-17,15.86,16.204,15.86,16.054,1621386,0
2001-01-18,16.092,16.12,15.719,15.954,2155364,0
2001-01-19,15.831,15.888,14.454,15.054,1536309,0
2001-01-22,14.96,14.96,13.696,13.819,2295165,0
2001-01-23,13.763,14.51,13.763,14.306,2627136,0
2001-01-24,14.249,14.858,14.249,14.596,2094013,0
2001-01-25,14.596,15.605,14.538,15.026,1819330,0
2001-01-26,14.793,14.858,14.278,14.333,1266327,0
2001-01-29,14.352,14.644,14.064,14.389,861035,0
2001-01-30,14.278,14.644,14.074,14.644,937135,0
2001-01-31,14.737,15.081,14.653,14.746,1138282,0
2001-02-01,15.081,15.128,14.746,15.007,578655,0
2001-02-02,14.96,15.119,14.783,14.858,411492,0
2001-02-05,14.96,15.4,14.858,15.176,740044,0
2001-02-06,15.568,15.906,15.419,15.747,2771213,0
2001-02-07,15.737,15.766,15.419,15.475,2501017,0
2001-02-08,15.485,15.485,14.615,14.783,1066674,0
2001-02-09,14.821,14.867,13.989,14.212,1277014,0
2001-02-12,13.277,14.538,13.277,14.296,2156218,0
2001-02-13,14.7,15.353,14.586,14.793,1060477,0
2001-02-14,14.915,14.915,14.306,14.529,592547,0
2001-02-15,14.333,14.896,14.324,14.491,675701,0
2001-02-16,14.538,14.538,13.941,14.109,1001048,0
2001-02-20,14.127,14.306,13.613,13.687,667579,0
2001-02-21,13.696,13.866,13.277,13.296,695795,0
2001-02-22,13.361,13.687,12.229,12.452,1992905,0
2001-02-23,12.069,12.49,11.771,12.406,3167525,0
2001-02-26,12.688,13.136,12.621,13.015,2185718,0
2001-02-27,13.735,13.735,12.717,12.968,1578847,0
2001-02-28,13.061,13.183,12.764,12.9,898230,0
2001-03-01,13.202,13.277,12.526,12.564,1186807,0
2001-03-02,12.433,13.108,12.433,12.881,1434130,0
2001-03-05,13.325,13.454,13.015,13.221,761205,0
2001-03-06,13.343,13.735,13.315,13.603,959150,0
2001-03-07,13.613,13.642,13.108,13.481,796689,0
2001-03-08,13.706,13.895,13.529,13.829,693016,0
2001-03-09,13.687,13.687,13.212,13.212,745817,0
2001-03-12,13.315,13.315,12.535,12.564,712684,0
2001-03-13,12.717,12.801,12.229,12.669,942050,0
2001-03-14,12.462,12.462,12.117,12.136,618416,0
2001-03-15,12.526,12.717,12.248,12.688,751590,0
2001-03-16,12.574,12.678,12.088,12.127,1485005,0
2001-03-19,12.268,12.509,12.268,12.49,1009601,0
2001-03-20,12.582,13.108,12.509,12.809,1963836,0
2001-03-21,12.996,13.829,12.919,13.38,2449073,0
2001-03-22,13.801,13.809,12.829,13.296,2204742,0
2001-03-23,13.471,13.837,13.471,13.706,1499114,0
2001-03-26,13.819,14.463,13.763,14.315,2536501,0
2001-03-27,14.445,14.634,14.147,14.624,1623739,0
2001-03-28,14.445,14.867,14.164,14.615,1287063,0
2001-03-29,14.615,15.119,14.258,14.987,2799857,0
2001-03-30,15.223,15.326,14.746,15.072,1631647,0
2001-04-02,15.072,15.138,14.371,14.501,1072871,0
2001-04-03,14.51,14.51,13.753,13.895,1214170,0
2001-04-04,14.008,14.193,13.753,13.837,1018576,0
2001-04-05,13.454,14.008,13.061,13.136,3107676,0
2001-04-06,13.155,13.155,12.229,12.268,2603835,0
2001-04-09,12.443,13.042,12.248,12.986,2293030,0
2001-04-10,13.38,13.725,13.296,13.38,2130141,0
2001-04-11,13.529,13.603,13.155,13.183,2240227,0
2001-04-12,13.202,13.444,12.37,12.854,3512970,0
2001-04-16,12.948,13.343,12.891,13.259,1522415,0
2001-04-17,13.249,13.249,12.9,13.08,982238,0
2001-04-18,12.919,13.435,12.433,13.361,2433681,0
2001-04-19,13.249,13.66,12.996,13.454,1751139,0
2001-04-20,13.548,13.669,13.202,13.325,849061,0
2001-04-23,13.38,13.435,12.977,13.164,691308,0
2001-04-24,13.277,13.969,13.015,13.49,1632928,0
2001-04-25,13.5,14.774,13.471,14.361,2731667,0
2001-04-26,14.398,14.718,14.221,14.454,2001241,0
2001-04-27,14.615,14.634,13.989,14.371,1219942,0
2001-04-30,14.482,14.586,13.895,13.95,1864218,0
2001-05-01,14.074,14.221,13.5,13.791,2107481,0
2001-05-02,13.895,14.017,13.613,13.847,1076933,0
2001-05-03,13.613,13.642,13.042,13.212,1605569,0
2001-05-04,13.212,13.669,12.854,13.613,1051069,0
2001-05-07,13.613,14.408,13.603,13.914,1435415,0
2001-05-08,14.074,14.278,13.558,14.155,1193860,0
2001-05-09,13.904,14.017,13.801,13.837,614780,0
2001-05-10,13.96,14.24,13.96,14.118,450395,0
2001-05-11,14.074,14.212,13.481,13.529,799256,0
2001-05-14,13.529,13.538,13.259,13.444,761205,0
2001-05-15,13.594,13.941,13.519,13.772,3021315,0
2001-05-16,13.416,13.5,13.071,13.389,1413822,0
2001-05-17,13.399,13.399,12.996,13.193,1876832,0
2001-05-18,13.193,13.221,13.108,13.136,924521,0
2001-05-21,13.136,13.164,12.481,12.63,1303734,0
2001-05-22,12.678,12.726,12.286,12.481,2139972,0
2001-05-23,12.481,12.526,11.965,12.011,1740022,0
2001-05-24,12.127,12.509,11.974,12.04,1582052,0
2001-05-25,12.127,12.21,11.8,11.8,1255214,0
2001-05-29,11.8,11.892,11.49,11.517,1437765,0
2001-05-30,11.574,11.892,11.574,11.658,1733183,0
2001-05-31,11.752,12.248,11.745,11.752,674633,0
2001-06-01,11.909,12.36,11.725,12.219,1360166,0
2001-06-04,12.452,12.471,12.04,12.192,677198,0
2001-06-05,12.333,12.443,12.146,12.192,740901,0
2001-06-06,12.002,12.154,11.781,12.031,629316,0
2001-06-07,11.984,12.669,11.984,12.535,1563670,0
2001-06-08,12.736,12.9,12.574,12.819,1134010,0
2001-06-11,12.726,12.864,12.36,12.509,763985,0
2001-06-12,12.406,12.416,11.945,12.079,804175,0
2001-06-13,12.079,12.21,12.011,12.059,775528,0
2001-06-14,11.984,12.04,11.762,11.781,345866,0
2001-06-15,11.61,11.984,11.591,11.955,694942,0
2001-06-18,12.117,12.268,11.936,12.05,488874,0
2001-06-19,12.268,12.443,12.031,12.107,263139,0
2001-06-20,12.268,13.118,12.268,13.042,1415105,0
2001-06-21,13.042,13.558,12.891,13.538,1966828,0
2001-06-22,13.529,13.603,12.929,13.005,1544430,0
2001-06-25,13.005,13.343,12.958,13.306,1110708,0
2001-06-26,13.885,13.979,13.033,13.603,2813752,0
2001-06-27,13.623,14.118,13.623,14.017,1907401,0
2001-06-28,14.155,14.278,13.923,14.017,1275734,0
2001-06-29,14.074,14.221,13.809,13.96,1461064,0
2001-07-02,13.95,14.454,13.801,14.389,1302241,0
2001-07-03,14.315,14.671,14.249,14.615,699002,0
2001-07-05,14.615,14.615,14.118,14.24,818071,0
2001-07-06,14.306,14.361,13.801,14.074,595968,0
2001-07-09,14.212,14.437,13.932,14.418,708622,0
2001-07-10,14.418,14.671,14.343,14.398,1047436,0
2001-07-11,14.296,14.577,14.258,14.538,719524,0
2001-07-12,14.71,15.176,14.624,15.157,1656016,0
2001-07-13,15.063,15.252,15.016,15.186,744961,0
2001-07-16,15.176,15.363,15.099,15.099,1108569,0
2001-07-17,14.987,15.157,14.821,14.942,899939,0
2001-07-18,15.034,15.503,15.034,15.485,1152818,0
2001-07-19,15.851,16.757,15.737,16.607,3424683,0
2001-07-20,16.654,16.71,15.897,15.906,1603858,0
2001-07-23,16.035,16.12,15.28,15.289,1878756,0
2001-07-24,15.737,15.964,14.858,15.016,2020053,0
2001-07-25,14.924,15.157,14.371,14.793,1874479,0
2001-07-26,14.802,15.138,14.586,15.016,722086,0
2001-07-27,15.034,15.09,14.586,14.718,1132937,0
2001-07-30,14.765,15.034,14.605,14.876,788566,0
2001-07-31,14.987,15.737,14.886,15.081,1036532,0
2001-08-01,15.157,15.335,14.839,14.858,806528,0
2001-08-02,14.969,15.034,14.482,14.567,952524,0
2001-08-03,14.567,14.577,14.212,14.437,1317632,0
2001-08-06,14.296,14.296,13.286,13.389,1700051,0
2001-08-07,13.462,13.462,13.023,13.08,2745564,0
2001-08-08,13.052,13.791,12.891,12.891,1450163,0
2001-08-09,12.864,13.325,12.809,13.221,1063680,0
2001-08-10,13.126,13.696,13.108,13.435,1345417,0
2001-08-13,13.267,13.267,12.182,12.688,2130354,0
2001-08-14,12.698,12.948,12.481,12.881,953165,0
2001-08-15,12.764,12.919,12.669,12.688,813365,0
2001-08-16,12.754,13.296,12.754,13.08,1087834,0
2001-08-17,12.764,13.015,12.64,12.968,1310148,0
2001-08-20,12.948,12.948,12.433,12.717,1086126,0
2001-08-21,12.611,12.948,12.545,12.582,789422,0
2001-08-22,12.649,12.754,12.295,12.592,1169495,0
2001-08-23,12.809,13.315,12.809,13.193,2656209,0
2001-08-24,13.24,13.923,13.221,13.791,1826596,0
2001-08-27,13.866,14.008,13.548,13.594,2678655,0
2001-08-28,13.454,13.847,13.259,13.642,2573908,0
2001-08-29,13.753,14.615,13.678,14.445,3051239,0
2001-08-30,14.445,14.915,14.445,14.671,2722477,0
2001-08-31,14.671,15.195,14.615,15.016,1874053,0
2001-09-04,15.099,15.475,14.821,15.437,2008508,0
2001-09-05,15.776,15.822,14.951,15.289,2919565,0
2001-09-06,15.271,15.271,14.858,14.915,2075634,0
2001-09-07,14.615,14.615,13.801,14.101,3133326,0
2001-09-10,13.895,14.221,13.651,13.687,1384112,0
2001-09-17,12.059,12.986,12.059,12.38,1943527,0
2001-09-18,12.611,12.986,12.333,12.754,1030333,0
2001-09-19,12.845,13.343,12.021,12.726,2894770,0
2001-09-20,12.726,12.726,11.79,12.248,1943099,0
2001-09-21,11.716,11.984,11.442,11.827,2197903,0
2001-09-24,12.136,12.9,12.136,12.649,1342000,0
2001-09-25,12.773,13.343,12.535,12.986,1412753,0
2001-09-26,12.968,13.089,12.669,13.061,805456,0
2001-09-27,12.929,13.08,12.219,12.986,1386462,0
2001-09-28,13.099,13.454,13.061,13.183,766124,0
2001-10-01,13.183,13.183,12.736,12.958,1201771,0
2001-10-02,12.968,13.221,12.873,13.155,1259272,0
2001-10-03,12.845,14.147,12.688,14.127,2458266,0
2001-10-04,14.306,14.306,13.687,13.782,1877046,0
2001-10-05,13.923,14.101,13.651,14.092,1243454,0
2001-10-08,14.092,14.092,13.725,13.837,597039,0
2001-10-09,13.837,14.074,13.642,13.932,374513,0
2001-10-10,14.008,15.007,13.875,15.007,2094441,0
2001-10-11,15.007,15.776,14.987,15.728,1839852,0
2001-10-12,15.307,15.605,14.802,14.839,1532676,0
2001-10-15,14.38,14.756,14.202,14.538,1049145,0
2001-10-16,14.691,14.987,14.109,14.164,1108786,0
2001-10-17,14.361,14.691,13.454,13.566,1659864,0
2001-10-18,13.566,13.566,13.136,13.221,895024,0
2001-10-19,13.136,13.735,12.754,13.548,1277014,0
2001-10-22,13.538,13.687,13.202,13.529,390117,0
2001-10-23,13.651,13.941,13.548,13.623,903789,0
2001-10-24,13.529,13.801,13.435,13.529,380709,0
2001-10-25,13.594,13.696,12.986,13.651,407003,0
2001-10-26,13.548,14.202,13.538,14.083,710758,0
2001-10-29,14.183,14.183,13.267,13.425,530985,0
2001-10-30,13.519,13.594,12.829,12.948,751160,0
2001-10-31,12.986,13.829,12.986,13.706,1007037,0
2001-11-01,13.687,14.728,13.584,14.586,1743018,0
2001-11-02,14.586,14.756,14.24,14.333,1348412,0
2001-11-05,14.333,14.933,14.333,14.548,915971,0
2001-11-06,14.437,14.821,14.278,14.7,671854,0
2001-11-07,14.577,15.522,14.577,15.223,1323400,0
2001-11-08,15.4,15.624,14.793,14.83,1113915,0
2001-11-09,14.783,14.793,14.333,14.437,844145,0
2001-11-12,14.035,15.138,14.017,15.138,1466408,0
2001-11-13,15.344,15.822,15.344,15.757,2260107,0
2001-11-14,15.841,16.009,15.541,15.803,1045722,0
2001-11-15,15.419,15.446,14.783,14.96,1768669,0
2001-11-16,14.987,15.195,14.71,15.072,1050638,0
2001-11-19,15.195,15.28,14.408,15.138,1154316,0
2001-11-20,14.933,15.034,14.454,14.51,918104,0
2001-11-21,14.52,14.728,14.064,14.71,734275,0
2001-11-23,14.634,14.987,14.418,14.915,325774,0
2001-11-26,14.867,14.915,14.634,14.691,573737,0
2001-11-27,14.691,14.71,14.268,14.529,516872,0
2001-11-28,14.473,14.586,14.389,14.548,468995,0
2001-11-29,14.548,14.821,14.287,14.756,890750,0
2001-11-30,15.007,15.747,15.007,15.596,1653451,0
2001-12-03,15.485,15.757,15.223,15.485,1475172,0
2001-12-04,15.485,15.888,15.485,15.86,1959559,0
2001-12-05,16.092,17.158,16.074,16.983,2323168,0
2001-12-06,16.823,17.142,16.701,16.823,1293687,0
2001-12-07,16.644,16.954,16.543,16.776,1380047,0
2001-12-10,16.701,16.841,16.288,16.571,1312712,0
2001-12-11,16.496,16.739,16.496,16.672,1179540,0
2001-12-12,16.823,17.963,16.823,17.544,2774419,0
2001-12-13,17.544,18.096,17.167,17.544,2071356,0
2001-12-14,17.496,17.963,17.395,17.749,2254121,0
2001-12-17,17.86,18.432,17.775,18.114,2254762,0
2001-12-18,18.535,19.021,18.226,18.385,2530303,0
2001-12-19,18.189,19.012,18.141,18.899,1608345,0
2001-12-20,18.676,19.106,18.365,18.526,896307,0
2001-12-21,18.583,18.785,17.739,18.096,1922578,0
2001-12-24,18.245,18.899,18.207,18.775,540605,0
2001-12-26,18.927,19.228,18.748,18.964,1219942,0
2001-12-27,19.069,19.106,18.612,18.785,970267,0
2001-12-28,18.833,19.096,18.795,19.012,861248,0
2001-12-31,19.012,19.012,18.375,18.612,922384,0
2002-01-02,18.461,18.602,17.889,18.365,758641,0
2002-01-03,18.096,18.945,17.925,18.161,1986493,0
2002-01-04,18.226,18.375,17.721,18.096,1429215,0
2002-01-07,18.141,18.346,17.982,18.076,1037175,0
2002-01-08,18.114,18.141,17.795,17.842,1020717,0
2002-01-09,18.189,18.526,18.048,18.096,1661571,0
2002-01-10,18.375,18.63,17.675,17.907,1622669,0
2002-01-11,17.954,17.954,17.232,17.486,1775724,0
2002-01-14,17.619,17.925,17.223,17.739,1158804,0
2002-01-15,17.739,18.096,17.712,18.048,935636,0
2002-01-16,18.048,18.141,17.647,17.879,1007890,0
2002-01-17,17.963,18.207,17.879,18.207,728288,0
2002-01-18,18.207,18.385,18.01,18.327,748596,0
2002-01-22,18.767,18.993,18.564,18.694,1181466,0
2002-01-23,18.899,18.899,17.963,18.516,2014923,0
2002-01-24,18.983,19.172,18.785,19.05,1502750,0
2002-01-25,19.012,19.395,19.012,19.228,1312500,0
2002-01-28,19.208,19.694,19.181,19.694,1164789,0
2002-01-29,19.817,20.228,19.479,19.883,2055323,0
2002-01-30,19.948,20.191,19.582,20.068,2048912,0
2002-01-31,20.068,20.246,19.73,19.977,1057054,0
2002-02-01,19.948,20.107,19.433,19.712,1078428,0
2002-02-04,19.601,20.068,19.507,19.967,1212032,0
2002-02-05,19.864,19.864,19.163,19.546,1130159,0
2002-02-06,19.433,19.712,18.908,18.908,977747,0
2002-02-07,18.908,19.021,18.346,18.412,1513221,0
2002-02-08,18.461,18.795,18.264,18.461,1171417,0
2002-02-11,18.564,19.246,18.412,19.116,1228064,0
2002-02-12,19.059,19.498,18.983,19.368,587633,0
2002-02-13,19.368,19.73,19.181,19.284,491869,0
2002-02-14,19.294,19.665,19.294,19.376,410639,0
2002-02-15,19.376,19.451,19.106,19.199,820420,0
2002-02-19,19.284,19.498,18.823,18.927,787071,0
2002-02-20,18.927,19.03,18.076,18.686,1274666,0
2002-02-21,18.564,19.275,18.327,18.917,863815,0
2002-02-22,18.823,18.823,18.293,18.621,1080783,0
2002-02-25,18.713,19.565,18.64,19.451,1209896,0
2002-02-26,20.013,20.453,19.844,19.902,1264403,0
2002-02-27,19.902,20.603,19.368,19.967,1549134,0
2002-02-28,20.078,20.613,19.948,20.283,1283213,0
2002-03-01,20.172,20.771,19.967,20.714,1218232,0
2002-03-04,21.004,21.715,20.622,21.004,2138265,0
2002-03-05,20.537,21.154,20.219,20.387,1997395,0
2002-03-06,20.434,21.313,20.182,21.014,1787693,0
2002-03-07,21.134,21.36,20.453,20.677,1327466,0
2002-03-08,21.033,21.154,20.126,20.444,1661148,0
2002-03-11,20.444,21.033,19.986,20.799,1549564,0
2002-03-12,20.481,21.284,20.273,21.042,906352,0
2002-03-13,20.94,21.379,20.685,20.685,1029479,0
2002-03-14,20.685,20.752,20.068,20.078,1245165,0
2002-03-15,20.05,20.06,19.517,19.864,1673328,0
2002-03-18,19.902,20.078,19.135,19.404,1432423,0
2002-03-19,19.451,20.097,18.964,19.73,1906119,0
2002-03-20,20.05,20.172,19.163,19.265,2333216,0
2002-03-21,19.265,19.73,18.274,18.823,4782287,0
2002-03-22,19.106,20.283,18.757,20.107,3561494,0
2002-03-25,20.685,20.771,19.413,19.433,3688466,0
2002-03-26,19.546,20.685,19.546,20.64,2443087,0
2002-03-27,20.921,20.921,20.136,20.434,2956973,0
2002-03-28,20.434,20.632,19.873,20.172,1824675,0
2002-04-01,20.172,20.172,19.46,19.883,1911249,0
2002-04-02,19.778,20.209,19.386,19.75,2215219,0
2002-04-03,19.902,20.407,19.844,20.264,1882817,0
2002-04-04,20.264,20.481,19.902,20.2,1773373,0
2002-04-05,20.264,20.733,20.126,20.481,1631004,0
2002-04-08,20.246,21.474,19.986,21.267,2644238,0
2002-04-09,21.388,21.771,20.921,21.567,2290034,0
2002-04-10,21.567,21.988,21.154,21.474,1875550,0
2002-04-11,21.332,21.733,21.116,21.211,1493342,0
2002-04-12,21.202,21.816,21.097,21.771,1011311,0
2002-04-15,21.407,21.808,21.239,21.456,2194267,0
2002-04-16,21.033,21.427,20.94,21.407,1759052,0
2002-04-17,21.632,21.836,21.332,21.474,971549,0
2002-04-18,21.407,21.632,21.051,21.284,1439049,0
2002-04-19,21.313,21.613,21.313,21.577,757359,0
2002-04-22,21.686,22.726,21.669,22.726,2431972,0
2002-04-23,22.773,23.757,22.389,23.39,2924909,0
2002-04-24,23.427,23.821,23.006,23.13,1986280,0
2002-04-25,22.959,23.427,22.755,23.215,1277655,0
2002-04-26,23.149,23.336,22.352,22.642,1438409,0
2002-04-29,22.642,23.519,22.642,23.054,2353952,0
2002-04-30,23.177,23.68,23.11,23.177,1947160,0
2002-05-01,23.177,24.083,23.025,23.964,2013637,0
2002-05-02,23.519,24.373,23.345,24.373,3558070,0
2002-05-03,24.175,24.618,24.027,24.58,1735109,0
2002-05-06,24.402,24.916,23.775,23.775,2136980,0
2002-05-07,23.84,24.561,23.84,24.288,1658371,0
2002-05-08,24.448,24.692,23.661,24.055,2340482,0
2002-05-09,24.055,24.402,23.775,23.964,1242169,0
2002-05-10,23.964,23.964,23.408,23.454,1942455,0
2002-05-13,23.747,23.945,23.326,23.709,1668843,0
2002-05-14,23.473,24.792,23.326,24.627,2113040,0
2002-05-15,24.533,24.663,24.147,24.156,1344991,0
2002-05-16,23.926,23.991,23.28,23.501,2385161,0
2002-05-17,23.51,24.102,23.427,24.092,1579275,0
2002-05-20,24.092,24.411,23.945,24.092,895024,0
2002-05-21,24.092,24.092,23.408,23.454,1509802,0
2002-05-22,23.464,23.831,23.101,23.308,1116693,0
2002-05-23,23.308,24.175,23.072,24.129,1979438,0
2002-05-24,24.129,24.627,23.964,24.486,1220371,0
2002-05-28,24.495,24.663,24.073,24.278,1466835,0
2002-05-29,24.457,24.644,23.86,23.916,1768458,0
2002-05-30,23.812,24.137,23.39,23.632,1693851,0
2002-05-31,23.632,24.278,23.632,23.991,1092964,0
2002-06-03,23.972,23.972,23.233,23.29,1501041,0
2002-06-04,23.016,23.177,22.352,22.53,2289392,0
2002-06-05,22.53,23.101,22.53,22.969,3163678,0
2002-06-06,22.969,23.642,22.903,23.12,2289821,0
2002-06-07,23.035,24.008,22.688,23.556,1915733,0
2002-06-10,23.623,23.879,23.28,23.373,1005324,0
2002-06-11,23.28,23.728,23.233,23.261,1425793,0
2002-06-12,23.13,23.69,22.838,23.016,1744084,0
2002-06-13,23.016,23.016,21.79,21.893,2485198,0
2002-06-14,21.893,22.016,21.182,21.686,3330628,0
2002-06-17,21.79,22.791,21.79,22.521,2129498,0
2002-06-18,22.783,23.345,22.698,22.987,2220348,0
2002-06-19,23.223,24.129,22.903,23.427,3286596,0
2002-06-20,23.623,24.203,23.604,24.073,2191703,0
2002-06-21,24.486,24.561,23.945,24.259,3037347,0
2002-06-24,24.297,24.755,23.747,24.495,2559590,0
2002-06-25,25.019,25.318,23.298,23.501,4556553,0
2002-06-26,23.501,24.073,23.196,24.027,3538831,0
2002-06-27,24.278,24.533,23.435,23.793,2352451,0
2002-06-28,23.812,24.618,23.747,23.972,2724613,0
2002-07-01,24.297,24.627,24.175,24.439,2772498,0
2002-07-02,24.439,24.439,22.969,23.196,2525814,0
2002-07-03,23.063,23.408,22.154,23.373,2609611,0
2002-07-05,23.642,24.344,23.408,24.156,879629,0
2002-07-08,24.25,24.392,23.84,24.175,1505955,0
2002-07-09,24.24,24.925,24.083,24.203,3227167,0
2002-07-10,24.212,24.392,23.101,23.12,2564719,0
2002-07-11,23.223,23.454,22.436,23.025,4287428,0
2002-07-12,23.139,23.205,22.239,22.605,3362477,0
2002-07-15,22.389,22.811,21.284,22.67,3579019,0
2002-07-16,22.558,22.558,21.033,21.202,4196579,0
2002-07-17,21.529,22.324,20.434,21.34,4438345,0
2002-07-18,21.34,22.136,21.069,21.229,2239586,0
2002-07-19,20.967,21.613,19.939,19.996,2698105,0
2002-07-22,19.996,20.574,18.649,18.795,4501833,0
2002-07-23,19.069,20.031,19.012,19.807,3211133,0
2002-07-24,19.574,20.921,18.945,20.838,2886000,0
2002-07-25,20.838,21.669,19.574,20.632,3438367,0
2002-07-26,20.648,21.033,19.948,20.302,2874461,0
2002-07-29,20.78,22.389,20.78,22.248,2386228,0
2002-07-30,22.073,22.736,21.558,22.025,2737438,0
2002-07-31,22.11,22.342,21.239,21.511,2004446,0
2002-08-01,21.221,21.577,20.5,21.173,2467242,0
2002-08-02,21.134,21.134,19.228,19.479,2690839,0
2002-08-05,19.488,20.013,19.096,19.555,2999727,0
2002-08-06,19.778,20.95,19.778,20.632,2007653,0
2002-08-07,21.293,21.34,20.136,20.705,2055964,0
2002-08-08,20.603,21.52,20.255,21.511,1666492,0
2002-08-09,21.464,22.136,21.116,21.969,2062805,0
2002-08-12,21.864,21.874,21.332,21.752,1629081,0
2002-08-13,21.651,22.035,21.332,21.456,1411689,0
2002-08-14,21.446,21.864,21.004,21.855,2301576,0
2002-08-16,22.736,23.427,22.379,23.308,1705822,0
2002-08-19,23.326,24.055,23.308,23.964,1493769,0
2002-08-20,23.964,23.964,23.427,23.632,1250080,0
2002-08-21,23.821,23.926,22.773,23.11,1523697,0
2002-08-22,23.11,23.991,23.054,23.991,1199635,0
2002-08-23,23.661,24.175,23.39,23.445,1128876,0
2002-08-26,23.492,23.898,23.072,23.86,1625024,0
2002-08-27,23.86,23.86,23.149,23.223,1170562,0
2002-08-28,23.11,23.435,22.838,22.969,873217,0
2002-08-29,22.613,22.688,22.286,22.407,1719288,0
2002-08-30,22.436,23.044,22.268,22.352,1926211,0
2002-09-03,22.352,22.352,21.004,21.014,1916589,0
2002-09-04,21.446,22.371,21.303,22.286,2099359,0
2002-09-05,22.286,23.158,22.119,22.801,2112826,0
2002-09-06,23.308,23.482,22.521,22.959,1460208,0
2002-09-09,22.959,23.964,22.736,23.945,2226331,0
2002-09-10,23.945,23.964,23.418,23.671,1949084,0
2002-09-11,23.775,24.212,23.728,23.964,893313,0
2002-09-12,23.85,23.86,23.223,23.355,1451873,0
2002-09-13,23.355,24.102,23.091,24.083,1787267,0
2002-09-17,24.599,24.682,24.055,24.064,1719928,0
2002-09-18,23.584,23.898,23.223,23.427,3824849,0
2002-09-19,22.959,22.959,21.903,21.903,4195940,0
2002-09-20,21.864,22.745,21.864,22.707,3689108,0
2002-09-23,22.707,23.196,22.277,22.613,2818241,0
2002-09-24,22.623,22.642,21.883,21.921,3078178,0
2002-09-25,21.93,22.755,21.493,22.502,4400937,0
2002-09-26,22.884,23.728,22.764,23.473,4058704,0
2002-09-27,23.308,23.575,22.698,22.791,1873626,0
2002-09-30,22.688,23.11,21.969,22.773,2552534,0
2002-10-01,23.261,23.728,22.324,23.584,2871897,0
2002-10-02,23.29,23.991,22.996,23.13,3295998,0
2002-10-03,22.726,22.941,22.025,22.035,3574531,0
2002-10-04,22.054,22.613,20.603,21.014,4543300,0
2002-10-07,20.985,21.033,19.873,20.05,4059985,0
2002-10-08,20.472,21.116,19.712,20.828,3125631,0
2002-10-09,20.331,20.368,19.536,19.63,4126469,0
2002-10-10,19.517,20.434,19.208,20.349,3513395,0
2002-10-11,20.349,21.502,20.349,20.838,3126485,0
2002-10-14,20.733,20.995,20.537,20.632,1645326,0
2002-10-15,21.116,21.988,21.033,21.978,2766083,0
2002-10-16,21.799,21.903,21.107,21.267,1729123,0
2002-10-17,22.379,23.308,22.334,23.29,4259856,0
2002-10-18,23.29,23.29,22.558,22.811,2318249,0
2002-10-21,22.811,23.964,22.379,23.888,2116033,0
2002-10-22,23.793,23.821,22.755,23.091,2143820,0
2002-10-23,23.035,23.613,22.857,23.492,2645732,0
2002-10-24,23.492,23.709,22.745,22.811,2892841,0
2002-10-25,22.819,22.912,22.006,22.474,3131190,0
2002-10-28,22.801,22.801,21.464,21.567,2064300,0
2002-10-29,21.567,21.911,21.369,21.715,2973646,0
2002-10-30,21.715,22.006,21.154,21.34,1841346,0
2002-10-31,21.35,22.174,21.35,22.006,1755201,0
2002-11-01,21.969,21.969,21.548,21.799,2229111,0
2002-11-04,21.959,22.698,21.911,22.035,1282146,0
2002-11-05,22.035,22.044,21.417,21.586,1442680,0
2002-11-06,21.586,22.678,20.985,21.988,2394991,0
2002-11-07,20.985,21.202,20.537,20.733,2918498,0
2002-11-08,20.799,21.088,20.255,20.34,2455700,0
2002-11-11,20.219,20.574,20.023,20.302,1710739,0
2002-11-12,20.472,20.472,19.921,19.939,1527544,0
2002-11-13,19.844,20.387,19.638,19.948,1884528,0
2002-11-14,20.312,20.78,20.162,20.733,1258634,0
2002-11-15,20.685,21.293,20.622,21.249,2403114,0
2002-11-18,21.34,21.446,20.182,20.255,2216929,0
2002-11-19,20.264,20.302,19.864,20.031,1494413,0
2002-11-20,20.031,20.387,19.331,20.331,3085869,0
2002-11-21,20.387,20.78,20.387,20.648,2211795,0
2002-11-22,20.603,20.771,20.264,20.264,1687865,0
2002-11-25,20.264,20.874,20.107,20.818,1568157,0
2002-11-26,20.714,21.221,20.312,20.34,2009791,0
2002-11-27,20.453,21.34,20.453,21.249,1023278,0
2002-11-29,21.267,21.34,20.865,20.865,249887,0
2002-12-02,21.107,21.35,20.714,20.94,1712875,0
2002-12-03,20.078,20.349,19.199,19.395,4341937,0
2002-12-04,19.395,19.93,19.294,19.73,2705586,0
2002-12-05,19.986,20.078,19.479,19.704,1346704,0
2002-12-06,19.665,20.302,19.395,20.097,1756482,0
2002-12-09,20.05,20.312,19.565,19.63,1464484,0
2002-12-10,19.63,19.63,18.516,19.181,3617924,0
2002-12-11,19.181,19.313,18.602,19.284,2433042,0
2002-12-12,19.236,19.844,19.078,19.712,1452301,0
2002-12-13,19.546,19.601,19.181,19.236,1525622,0
2002-12-16,19.246,20.117,19.236,20.117,1481371,0
2002-12-17,20.228,20.425,20.078,20.182,2017276,0
2002-12-18,20.264,20.603,20.117,20.481,2125438,0
2002-12-19,20.472,20.959,20.416,20.527,2420217,0
2002-12-20,20.603,20.884,20.527,20.685,1845410,0
2002-12-23,20.685,20.685,20.331,20.368,1345208,0
2002-12-24,20.368,20.462,20.219,20.302,465575,0
2002-12-26,20.312,20.546,20.246,20.453,676129,0
2002-12-27,20.453,20.453,19.948,20.023,1278726,0
2002-12-30,20.023,20.023,19.341,19.844,1489708,0
2002-12-31,19.967,20.078,19.63,20.013,1369575,0
2003-01-02,20.219,21.35,19.873,21.332,2156218,0
2003-01-03,21.332,21.332,20.453,20.555,1684235,0
2003-01-06,20.565,20.565,20.031,20.349,2126931,0
2003-01-07,20.368,20.648,20.162,20.472,1037175,0
2003-01-08,20.565,21.163,20.462,20.846,1766529,0
2003-01-09,20.967,21.322,20.931,21.116,1051069,0
2003-01-10,20.921,21.388,20.809,21.116,932643,0
2003-01-13,21.417,21.417,20.911,20.921,1325115,0
2003-01-14,20.921,21.051,20.695,20.771,1498900,0
2003-01-15,20.799,20.884,20.416,20.593,1456788,0
2003-01-16,21.014,21.79,20.78,21.771,3938998,0
2003-01-17,21.771,21.771,21.369,21.529,2232533,0
2003-01-21,21.808,21.883,21.369,21.651,2421500,0
2003-01-22,21.686,22.091,21.52,21.577,2784467,0
2003-01-23,21.808,21.969,21.239,21.95,1714374,0
2003-01-24,21.855,21.855,21.456,21.493,1199204,0
2003-01-27,21.369,21.493,20.685,20.838,2417438,0
2003-01-28,20.95,21.249,20.752,21.154,2218852,0
2003-01-29,21.069,21.436,20.818,21.332,1396510,0
2003-01-30,21.35,21.379,20.546,20.685,1475172,0
2003-01-31,20.648,21.069,20.565,20.884,2055323,0
2003-02-03,20.95,21.436,20.95,21.051,1109211,0
2003-02-04,20.931,21.023,20.733,20.94,1202626,0
2003-02-05,21.163,21.79,21.163,21.586,2289392,0
2003-02-06,21.622,21.883,20.95,21.051,2619865,0
2003-02-07,21.267,22.23,20.733,20.752,2205169,0
2003-02-10,20.959,21.474,20.799,21.398,2181017,0
2003-02-11,21.52,21.799,21.474,21.52,1659432,0
2003-02-12,21.52,21.686,21.134,21.173,1102155,0
2003-02-13,21.229,21.332,20.648,20.771,1808428,0
2003-02-14,20.584,21.52,20.584,21.464,1496121,0
2003-02-18,21.52,22.389,21.474,22.315,1827025,0
2003-02-19,22.324,22.324,21.883,22.035,1112418,0
2003-02-20,22.006,22.044,21.678,21.715,1312929,0
2003-02-21,21.836,22.407,21.733,22.389,1463413,0
2003-02-24,22.222,22.324,21.997,22.101,2044636,0
2003-02-25,22.035,22.922,22.035,22.707,2977921,0
2003-02-26,22.688,22.736,22.315,22.342,1561106,0
2003-02-27,22.502,22.558,21.808,22.154,2244073,0
2003-02-28,22.154,22.154,21.686,21.94,1702613,0
2003-03-03,22.154,22.427,21.988,22.054,1343494,0
2003-03-04,21.221,21.313,20.685,20.752,5701040,0
2003-03-05,20.743,20.743,20.246,20.518,3384066,0
2003-03-06,20.518,20.593,19.836,20.312,2334073,0
2003-03-07,20.312,20.838,20.004,20.818,2573484,0
2003-03-10,20.818,20.818,20.302,20.359,1180611,0
2003-03-11,20.407,20.799,20.219,20.219,1550628,0
2003-03-12,20.219,20.5,20.153,20.481,1852890,0
2003-03-13,20.865,21.173,20.537,21.154,2894979,0
2003-03-14,21.632,21.752,21.192,21.284,2716702,0
2003-03-17,21.239,21.911,20.959,21.771,2275715,0
2003-03-18,21.771,21.771,21.303,21.52,2493750,0
2003-03-19,21.586,22.119,21.548,22.035,1940106,0
2003-03-20,22.044,22.295,21.502,22.146,1695562,0
2003-03-21,22.286,22.801,22.222,22.745,1734253,0
2003-03-24,22.755,22.755,21.799,21.864,2017276,0
2003-03-25,21.539,22.054,21.303,22.025,3247263,0
2003-03-26,22.035,22.035,21.446,21.752,2246854,0
2003-03-27,21.52,21.893,21.284,21.705,1346704,0
2003-03-28,21.632,21.752,21.493,21.539,1189799,0
2003-03-31,21.284,21.539,21.033,21.267,2314191,0
2003-04-01,21.267,21.407,20.714,21.35,2977709,0
2003-04-02,21.539,22.371,21.539,22.212,2813322,0
2003-04-03,22.342,22.389,22.064,22.222,1517711,0
2003-04-04,22.222,22.268,21.733,21.874,1842844,0
2003-04-07,21.799,22.239,21.705,21.799,3401172,0
2003-04-08,21.845,21.959,21.436,21.921,2906526,0
2003-04-09,21.845,22.064,21.678,21.752,1634853,0
2003-04-10,21.752,21.903,21.613,21.771,1233624,0
2003-04-11,21.771,22.101,21.651,21.799,1114341,0
2003-04-14,21.799,21.988,21.567,21.95,1294759,0
2003-04-15,22.006,22.286,21.911,22.129,1341570,0
2003-04-16,22.502,22.502,22.006,22.035,1301603,0
2003-04-17,22.083,22.389,22.083,22.258,813152,0
2003-04-21,22.305,22.446,22.268,22.342,1235974,0
2003-04-22,22.286,23.464,22.146,23.251,3608946,0
2003-04-23,23.251,23.767,23.223,23.355,2271013,0
2003-04-24,23.223,23.454,22.959,22.996,1538447,0
2003-04-25,22.996,23.035,22.407,22.436,1657086,0
2003-04-28,22.474,23.035,22.474,22.922,986944,0
2003-04-29,22.922,23.139,22.745,22.941,1536309,0
2003-04-30,22.941,23.223,22.66,23.054,1451020,0
2003-05-01,23.054,23.054,22.324,22.446,1472179,0
2003-05-02,22.446,22.652,22.315,22.576,1409547,0
2003-05-05,22.586,22.698,22.407,22.455,1576923,0
2003-05-06,22.548,22.623,22.342,22.352,1916806,0
2003-05-07,22.352,23.139,22.193,23.139,2078411,0
2003-05-08,22.941,23.482,22.875,23.12,2466173,0
2003-05-09,23.39,24.129,23.177,23.623,2083751,0
2003-05-12,23.501,24.476,23.454,24.43,2645519,0
2003-05-13,24.325,24.561,24.185,24.411,1574573,0
2003-05-14,24.373,24.392,23.935,24.156,1691284,0
2003-05-15,24.156,24.402,24.008,24.392,1175262,0
2003-05-16,24.185,24.392,23.907,24.175,1501680,0
2003-05-19,24.175,24.175,23.529,23.623,1905049,0
2003-05-20,23.747,24.064,23.584,23.747,1940745,0
2003-05-21,23.671,24.064,23.482,23.964,1658371,0
2003-05-22,24.11,25.9,24.073,25.9,4576648,0
2003-05-23,25.9,27.835,25.9,26.825,7117640,0
2003-05-27,26.805,27.216,26.607,26.796,2672454,0
2003-05-28,26.946,28.257,26.946,28.218,4632652,0
2003-05-29,28.218,29.331,27.9,28.049,5436400,0
2003-05-30,28.049,29.283,27.788,29.236,3390054,0
2003-06-02,29.236,29.837,28.938,29.032,3089505,0
2003-06-03,29.099,29.191,28.397,28.518,3630965,0
2003-06-04,28.582,29.577,28.556,29.51,2097005,0
2003-06-05,29.51,30.426,28.752,30.368,2798575,0
2003-06-06,30.594,30.728,29.302,29.302,3091215,0
2003-06-09,29.173,29.173,28.247,28.265,2575406,0
2003-06-10,28.265,29.137,28.265,28.958,2380458,0
2003-06-11,29.236,31.456,29.173,31.354,5056971,0
2003-06-12,31.456,31.596,30.324,31.344,3558924,0
2003-06-13,31.354,32.224,31.344,31.989,3718819,0
2003-06-16,32.037,33.447,31.979,33.371,3725236,0
2003-06-17,33.371,33.466,32.69,33.187,2940087,0
2003-06-18,33.197,33.197,32.233,32.447,2882584,0
2003-06-19,32.447,33.039,31.529,32.728,4216244,0
2003-06-20,32.728,32.728,29.958,30.053,7641141,0
2003-06-23,30.053,30.594,29.557,30.22,4834020,0
2003-06-24,30.193,30.948,29.901,30.315,4420604,0
2003-06-25,30.378,30.547,29.331,29.341,4174776,0
2003-06-26,29.567,30.474,29.173,30.35,3563414,0
2003-06-27,30.36,30.641,29.577,29.622,2510212,0
2003-06-30,30.033,30.296,28.873,28.995,2822085,0
2003-07-01,28.938,29.52,28.304,29.472,3712622,0
2003-07-02,29.642,29.958,29.219,29.92,2990532,0
2003-07-03,29.538,29.891,29.274,29.538,1531180,0
2003-07-07,29.939,30.765,29.424,30.737,2834487,0
2003-07-08,30.737,31.156,30.426,31.11,1742804,0
2003-07-09,30.67,31.081,30.388,30.493,2207739,0
2003-07-10,30.315,30.426,29.586,29.837,1619892,0
2003-07-11,29.873,29.92,29.434,29.808,2602982,0
2003-07-14,29.911,30.521,29.911,30.257,1694064,0
2003-07-15,30.407,30.613,28.481,28.582,5516986,0
2003-07-16,28.629,28.967,28.049,28.574,3884700,0
2003-07-17,28.574,28.639,27.881,27.917,2311197,0
2003-07-18,28.068,28.134,27.386,27.955,1886881,0
2003-07-21,27.835,28.461,27.151,27.188,3563414,0
2003-07-22,27.348,27.742,26.853,27.704,3457391,0
2003-07-23,27.788,28.049,27.3,27.509,1656229,0
2003-07-24,27.6,28.049,27.032,27.095,2114108,0
2003-07-25,27.637,27.685,26.553,27.319,1859516,0
2003-07-28,27.319,27.415,26.796,27.013,1488854,0
2003-07-29,27.013,27.509,26.73,26.73,2097005,0
2003-07-30,26.73,27.178,26.535,27.095,1736819,0
2003-07-31,27.095,27.188,26.348,26.479,2399267,0
2003-08-01,26.366,26.553,25.768,26.121,2346038,0
2003-08-04,26.111,26.469,25.646,26.311,2357155,0
2003-08-05,26.329,26.626,25.73,25.797,1621816,0
2003-08-06,26.026,26.92,26.008,26.786,2660913,0
2003-08-07,26.796,26.985,26.385,26.985,1765034,0
2003-08-08,27.132,27.845,27.132,27.546,2341121,0
2003-08-11,27.556,27.6,26.748,27.114,2155793,0
2003-08-12,27.114,27.451,26.683,27.16,2309272,0
2003-08-13,27.16,27.16,26.283,26.329,2334925,0
2003-08-14,26.329,26.535,25.998,26.498,1743230,0
2003-08-15,26.414,26.748,26.366,26.636,937558,0
2003-08-18,26.636,26.853,26.452,26.581,1766106,0
2003-08-19,26.777,27.348,26.73,27.178,2330863,0
2003-08-20,27.178,27.178,26.73,26.939,1194716,0
2003-08-21,26.939,27.499,26.929,27.441,1454654,0
2003-08-22,27.556,27.6,26.853,26.881,1177828,0
2003-08-25,26.9,27.226,26.721,26.985,1014942,0
2003-08-26,27.114,27.114,26.216,26.786,1458285,0
2003-08-27,26.758,26.758,26.348,26.348,1356963,0
2003-08-28,26.385,27.003,26.338,26.985,991858,0
2003-08-29,26.683,26.946,26.654,26.767,884336,0
2003-09-02,26.767,27.003,26.498,26.853,1386035,0
2003-09-03,27.168,28.162,26.853,28.068,2216288,0
2003-09-04,28.068,28.304,27.713,28.068,2583530,0
2003-09-05,28.068,28.257,27.47,27.592,2120095,0
2003-09-08,27.788,27.845,27.433,27.685,1142345,0
2003-09-09,27.415,27.518,26.617,26.9,2972150,0
2003-09-10,26.498,26.553,25.309,25.363,3916977,0
2003-09-11,25.54,25.881,25.216,25.684,3067060,0
2003-09-12,25.674,26.245,25.41,26.149,1846691,0
2003-09-15,26.149,26.993,26.149,26.946,2877452,0
2003-09-16,26.946,27.881,26.721,27.835,2984337,0
2003-09-17,26.245,28.181,26.245,27.151,6590928,0
2003-09-18,27.328,27.9,26.975,27.891,3305618,0
2003-09-19,27.891,27.891,27.47,27.556,2392853,0
2003-09-22,27.556,27.556,26.498,26.599,3536055,0
2003-09-23,26.881,27.319,26.561,27.319,1737674,0
2003-09-24,27.367,27.854,27.085,27.085,2292811,0
2003-09-25,27.244,27.872,27.003,27.178,1602362,0
2003-09-26,27.151,27.537,26.939,27.041,1423654,0
2003-09-29,27.132,27.518,27.085,27.48,1600439,0
2003-09-30,27.367,28.237,27.244,27.909,3872514,0
2003-10-01,27.909,30.033,27.646,30.033,5444520,0
2003-10-02,30.033,30.118,29.472,29.855,3321864,0
2003-10-03,29.855,29.855,29.052,29.661,3295146,0
2003-10-06,29.661,30.622,29.622,30.493,2019194,0
2003-10-07,30.493,30.502,29.873,30.267,2626709,0
2003-10-08,30.248,31.062,30.108,30.857,2374685,0
2003-10-09,30.857,31.344,30.511,31.193,2536288,0
2003-10-10,31.193,31.344,30.728,31.014,1540158,0
2003-10-13,31.014,31.717,31.014,31.698,1335802,0
2003-10-14,31.698,31.846,31.062,31.809,1336228,0
2003-10-15,31.809,31.809,30.575,30.689,2933455,0
2003-10-16,30.765,31.203,30.689,30.803,2157928,0
2003-10-17,30.92,30.92,30.368,30.521,1348412,0
2003-10-20,30.407,30.948,30.407,30.794,1225715,0
2003-10-21,30.794,31.128,30.407,31.1,1306300,0
2003-10-22,31.1,31.344,30.305,30.948,2370837,0
2003-10-23,30.948,31.952,30.765,31.548,2540992,0
2003-10-24,31.438,31.456,30.765,31.091,1536094,0
2003-10-27,31.1,31.961,31.062,31.456,1892651,0
2003-10-28,31.456,31.856,31.165,31.856,1558969,0
2003-10-29,31.736,32.437,30.765,32.401,2347963,0
2003-10-30,32.52,32.607,31.819,32.091,1927707,0
2003-10-31,32.119,32.325,31.932,32.037,802892,0
2003-11-03,32.157,32.607,32.157,32.392,1238146,0
2003-11-04,32.392,32.7,32.224,32.54,1055241,0
2003-11-05,32.588,33.598,32.288,33.56,2483064,0
2003-11-06,33.327,33.607,33.039,33.371,1995685,0
2003-11-07,33.337,33.344,31.465,31.809,4666002,0
2003-11-10,31.97,31.999,31.023,31.052,3425753,0
2003-11-11,31.052,31.838,31.052,31.606,1838999,0
2003-11-12,31.698,32.233,31.698,32.157,1480090,0
2003-11-13,32.157,32.373,31.838,32.279,1641478,0
2003-11-14,32.279,32.354,31.652,31.736,1244734,0
2003-11-17,31.633,31.68,31.062,31.624,1365513,0
2003-11-18,31.717,32.091,31.27,31.27,1844128,0
2003-11-19,31.501,31.755,31.014,31.344,1411471,0
2003-11-20,31.231,31.624,31.052,31.325,1474961,0
2003-11-21,31.616,32.082,31.419,31.856,1520062,0
2003-11-24,31.856,32.52,31.856,32.279,2369767,0
2003-11-25,32.354,32.559,31.755,32.428,1721640,0
2003-11-26,32.428,32.428,31.828,32.101,1295609,0
2003-11-28,32.261,32.354,32.167,32.224,356342,0
2003-12-01,32.335,32.972,32.335,32.858,1433917,0
2003-12-02,32.841,32.876,32.325,32.69,2104916,0
2003-12-03,32.69,32.821,32.111,32.196,1676963,0
2003-12-04,32.091,32.419,31.372,31.68,2093375,0
2003-12-05,31.577,32.101,31.539,31.727,1321692,0
2003-12-08,31.765,32.858,31.765,32.858,2047413,0
2003-12-09,32.858,32.858,31.961,32.008,2934314,0
2003-12-10,32.008,32.018,30.062,30.464,4228003,0
2003-12-11,30.873,31.298,30.838,31.091,1861441,0
2003-12-12,31.203,31.501,31.11,31.231,1046365,0
2003-12-15,31.438,31.529,30.737,30.831,2128858,0
2003-12-16,30.831,31.185,29.986,30.794,3331699,0
2003-12-17,30.92,31.401,30.689,30.873,2100856,0
2003-12-18,30.986,31.67,30.831,31.429,1599581,0
2003-12-19,31.856,32.849,31.727,32.746,4215606,0
2003-12-22,33.371,34.149,33.187,34.066,3401172,0
2003-12-23,34.177,34.804,34.019,34.756,3178428,0
2003-12-24,34.665,34.665,34.066,34.44,960429,0
2003-12-26,34.592,35.068,34.563,34.833,542098,0
2003-12-29,34.833,34.9,34.374,34.563,1496761,0
2003-12-30,34.572,34.601,33.963,34.149,1784915,0
2003-12-31,34.149,34.337,33.758,33.925,1471108,0
2004-01-02,33.925,34.104,32.736,33.001,2200038,0
2004-01-05,33.001,33.065,31.364,31.961,3903939,0
2004-01-06,32.167,32.812,32.119,32.7,2178664,0
2004-01-07,32.607,32.653,31.529,32.344,2363354,0
2004-01-08,32.271,32.271,30.156,31.023,5296387,0
2004-01-09,31.27,32.279,31.27,31.446,3534771,0
2004-01-12,31.539,31.828,30.632,30.995,2879375,0
2004-01-13,31.091,31.392,30.248,30.857,2796438,0
2004-01-14,31.11,31.624,31.062,31.465,2256901,0
2004-01-15,31.792,32.392,31.456,32.037,2635902,0
2004-01-16,32.279,32.364,31.97,32.196,1944593,0
2004-01-20,32.233,32.279,31.091,31.727,2071996,0
2004-01-21,32.279,33.28,32.279,33.168,3050816,0
2004-01-22,33.684,33.842,33.084,33.447,2088457,0
2004-01-23,33.493,33.758,32.962,33.168,1649601,0
2004-01-26,33.168,33.272,32.773,32.991,1124389,0
2004-01-27,33.039,33.381,32.924,33.29,1432846,0
2004-01-28,33.168,33.168,31.014,31.137,3367182,0
2004-01-29,30.893,31.392,30.193,31.372,3048676,0
2004-01-30,31.298,31.894,31.193,31.596,1516216,0
2004-02-02,31.923,32.206,31.354,32.101,1928990,0
2004-02-03,32.028,32.736,31.904,32.288,1616471,0
2004-02-04,32.047,32.101,31.456,31.492,1701122,0
2004-02-05,31.27,31.923,30.967,31.335,1980935,0
2004-02-06,31.652,32.736,31.652,32.69,1664139,0
2004-02-09,32.568,32.793,31.999,32.138,1867211,0
2004-02-10,32.047,32.167,31.596,31.952,1250938,0
2004-02-11,31.932,32.991,31.529,32.821,1836860,0
2004-02-12,32.793,32.981,32.476,32.54,1270176,0
2004-02-13,32.746,32.933,32.344,32.373,900364,0
2004-02-17,32.746,33.438,32.661,33.029,1358671,0
2004-02-18,32.933,33.029,32.437,32.549,1945021,0
2004-02-19,32.841,32.933,32.466,32.52,1196426,0
2004-02-20,32.52,32.953,31.67,31.67,2315258,0
2004-02-23,32.047,32.101,31.354,31.382,1743018,0
2004-02-24,31.392,31.856,31.354,31.52,1654305,0
2004-02-25,31.624,32.037,30.93,31.97,2432186,0
2004-02-26,31.792,32.962,31.633,32.962,1895429,0
2004-02-27,33.103,34.075,33.103,33.842,2680580,0
2004-03-01,34.973,35.778,34.627,35.769,5351325,0
2004-03-02,36.02,36.039,35.106,35.638,3362697,0
2004-03-03,35.441,35.441,34.693,35.318,1499329,0
2004-03-04,35.179,36.246,35.068,36.105,2396917,0
2004-03-05,36.489,37.416,36.489,36.818,2892200,0
2004-03-08,36.818,37.283,36.396,36.666,1906974,0
2004-03-09,36.703,36.948,36.162,36.62,1815052,0
2004-03-10,36.957,37.311,35.61,35.769,2159638,0
2004-03-11,35.769,36.442,35.366,35.705,2283408,0
2004-03-12,36.02,36.367,35.47,36.367,1507664,0
2004-03-15,36.508,37.05,36.274,36.563,2399909,0
2004-03-16,37.143,37.378,36.274,37.069,3208144,0
2004-03-17,37.199,37.311,36.47,37.003,5557178,0
2004-03-18,36.865,37.032,36.535,36.703,2493964,0
2004-03-19,36.405,36.742,36.143,36.152,1881321,0
2004-03-22,36.02,36.143,35.601,35.889,2272292,0
2004-03-23,36.18,36.535,35.648,36.415,2044636,0
2004-03-24,36.415,37.069,36.068,36.396,1959346,0
2004-03-25,37.331,37.35,36.377,36.713,2286185,0
2004-03-26,36.722,36.966,36.591,36.818,1200702,0
2004-03-29,36.818,37.264,36.583,36.875,1834505,0
2004-03-30,36.846,38.005,36.78,37.835,4515083,0
2004-03-31,38.082,38.314,37.453,37.798,2261819,0
2004-04-01,37.798,38.082,37.302,37.519,1850968,0
2004-04-02,36.489,36.544,35.795,35.834,4018088,0
2004-04-05,35.834,35.834,34.814,35.206,3450122,0
2004-04-06,35.573,36.256,35.47,35.723,2345184,0
2004-04-07,35.705,35.928,35.234,35.47,1412112,0
2004-04-08,35.742,35.742,34.756,34.9,1228923,0
2004-04-12,34.9,34.9,34.271,34.553,2000384,0
2004-04-13,34.262,34.337,33.777,34.158,2448430,0
2004-04-14,34.158,34.412,33.308,34.027,2571555,0
2004-04-15,34.104,34.384,33.598,33.925,2270153,0
2004-04-16,34.262,34.469,34.094,34.384,2123727,0
2004-04-19,34.384,34.384,33.655,33.787,1594025,0
2004-04-20,33.787,33.787,32.7,32.802,2133988,0
2004-04-21,33.635,33.635,32.68,33.308,2109621,0
2004-04-22,33.308,34.572,33.308,34.122,2299653,0
2004-04-23,34.075,34.075,33.541,33.598,1767602,0
2004-04-26,33.493,34.206,33.456,33.56,1424297,0
2004-04-27,33.897,34.477,33.74,34.149,2121161,0
2004-04-28,33.934,34.122,33.234,33.234,1918091,0
2004-04-29,33.234,33.635,31.989,32.419,2740217,0
2004-04-30,32.53,33.327,32.148,32.252,1927922,0
2004-05-03,32.325,32.643,31.775,32.466,1901197,0
2004-05-04,32.559,32.858,32.091,32.437,2136555,0
2004-05-05,32.447,32.653,32.196,32.466,1238538,0
2004-05-06,32.047,32.364,31.465,31.606,2019194,0
2004-05-07,31.344,31.344,29.92,29.986,4318210,0
2004-05-10,29.967,29.967,28.704,29.052,3520876,0
2004-05-11,29.052,29.424,28.836,29.118,3259232,0
2004-05-12,29.118,29.349,28.2,29.201,3660463,0
2004-05-13,29.118,29.752,28.704,29.472,3095275,0
2004-05-14,29.67,30.267,29.622,30.014,2887285,0
2004-05-17,29.752,30.193,29.386,29.415,2523035,0
2004-05-18,29.491,29.688,29.052,29.424,1299032,0
2004-05-19,29.472,29.605,28.565,28.565,2489261,0
2004-05-20,28.752,28.836,28.218,28.582,3186127,0
2004-05-21,28.892,29.256,28.582,29.146,2698320,0
2004-05-24,29.808,30.024,29.359,29.986,2433042,0
2004-05-25,29.789,31.316,29.661,31.316,3606596,0
2004-05-26,31.288,31.661,30.521,30.594,3606170,0
2004-05-27,30.641,31.231,30.521,30.803,2101496,0
2004-05-28,30.873,31.014,30.585,30.822,1222506,0
2004-06-01,30.822,31.052,30.267,30.556,1236614,0
2004-06-02,30.873,31.023,29.958,30.622,2055323,0
2004-06-03,30.502,30.641,30.203,30.257,1304594,0
2004-06-04,30.455,30.822,29.939,30.67,1626519,0
2004-06-07,30.718,31.999,30.594,31.942,2366133,0
2004-06-08,31.11,31.203,30.257,30.689,3418696,0
2004-06-09,30.315,30.35,29.472,29.622,3635453,0
2004-06-10,29.771,29.986,29.376,29.605,1592741,0
2004-06-14,29.605,29.799,28.657,28.827,2101068,0
2004-06-15,29.52,29.752,29.137,29.661,2692333,0
2004-06-16,29.752,30.594,29.472,29.808,3690177,0
2004-06-17,30.407,31.023,30.081,30.765,5097588,0
2004-06-18,31.062,31.231,30.641,30.967,2863346,0
2004-06-21,31.11,31.568,30.594,30.92,2166481,0
2004-06-22,31.062,31.344,30.873,31.335,1812063,0
2004-06-23,31.419,32.091,31.382,31.961,2179947,0
2004-06-24,32.047,33.703,32.047,32.783,4363741,0
2004-06-25,32.783,33.01,32.252,32.325,1619251,0
2004-06-28,32.373,32.52,31.529,31.596,1938824,0
2004-06-29,31.128,31.765,30.939,31.501,1930917,0
2004-06-30,31.529,32.196,31.52,32.101,1604070,0
2004-07-01,32.252,32.419,31.401,31.717,1851395,0
2004-07-02,32.206,32.821,32.187,32.335,1953146,0
2004-07-06,32.279,32.354,31.419,31.689,3000152,0
2004-07-07,31.799,32.167,31.419,31.717,1213530,0
2004-07-08,31.251,31.26,30.203,30.22,3203654,0
2004-07-09,30.36,30.689,30.072,30.388,2530303,0
2004-07-12,30.464,30.566,29.93,30.296,2077770,0
2004-07-13,30.594,31.307,30.341,30.957,2241939,0
2004-07-14,30.803,31.081,30.341,30.493,1122678,0
2004-07-15,30.566,30.765,30.36,30.613,1260769,0
2004-07-16,31.091,31.661,31.091,31.382,2462758,0
2004-07-19,31.558,31.558,30.613,31.023,2128858,0
2004-07-20,30.388,30.641,29.818,30.641,3238712,0
2004-07-21,30.641,30.995,29.873,29.873,2003164,0
2004-07-22,30.053,30.728,29.92,30.547,2270581,0
2004-07-23,30.622,30.67,29.92,30.203,1723994,0
2004-07-26,30.174,30.315,29.118,29.415,2634621,0
2004-07-27,29.491,29.949,28.666,29.405,3439649,0
2004-07-28,29.405,29.661,29.071,29.52,1798807,0
2004-07-29,29.642,30.166,29.236,30.156,1857165,0
2004-07-30,30.127,30.267,29.725,29.958,1224002,0
2004-08-02,29.725,30.108,29.706,30.053,2279774,0
2004-08-03,30.033,30.033,29.567,29.808,1474102,0
2004-08-04,29.614,30.378,29.538,30.081,1319338,0
2004-08-05,30.407,30.746,30.053,30.108,2889639,0
2004-08-06,30.407,30.765,30.156,30.324,2596358,0
2004-08-09,30.296,30.699,29.799,29.846,2039507,0
2004-08-10,30.174,30.812,30.166,30.728,2490543,0
2004-08-11,30.641,30.728,30.315,30.529,2032024,0
2004-08-12,30.416,30.502,29.567,29.771,2838335,0
2004-08-13,30.033,30.267,29.827,30.212,1655805,0
2004-08-16,30.193,31.1,30.174,31.081,2254762,0
2004-08-17,31.828,32.206,31.325,31.568,1967682,0
2004-08-18,31.529,31.923,31.429,31.856,1363588,0
2004-08-19,31.765,31.894,31.325,31.548,1112418,0
2004-08-20,31.568,32.072,31.568,32.072,1157520,0
2004-08-23,32.072,32.708,31.783,32.428,1774012,0
2004-08-24,32.53,32.728,31.885,32.187,1687654,0
2004-08-25,32.373,32.484,31.288,31.923,2422568,0
2004-08-26,31.809,32.335,31.661,32.224,1366795,0
2004-08-27,32.187,32.41,31.999,32.317,668862,0
2004-08-30,32.325,32.419,31.568,31.689,1144058,0
2004-08-31,32.373,32.373,31.68,32.167,1025204,0
2004-09-01,32.233,33.057,32.091,32.991,2555527,0
2004-09-02,32.943,33.029,32.54,32.914,1315920,0
2004-09-03,32.7,33.178,32.69,33.103,1149827,0
2004-09-07,33.796,35.059,33.607,34.766,3934935,0
2004-09-08,34.766,34.862,34.356,34.617,2717557,0
2004-09-09,34.617,35.197,34.572,35.133,2965521,0
2004-09-10,35.133,35.216,34.729,35.161,1526263,0
2004-09-13,35.161,35.975,35.161,35.881,2378102,0
2004-09-14,35.805,36.256,35.62,36.143,1842629,0
2004-09-15,35.834,35.975,35.46,35.544,1890300,0
2004-09-16,35.667,35.985,35.46,35.871,1880893,0
2004-09-17,36.303,36.339,35.937,36.114,2354162,0
2004-09-20,35.28,36.313,35.28,35.667,2968087,0
2004-09-21,36.957,39.249,36.442,38.997,11588049,0
2004-09-22,38.876,39.97,38.501,39.484,6678144,0
2004-09-23,39.484,39.578,38.979,39.249,3048461,0
2004-09-24,39.276,39.314,38.584,39.07,2689983,0
2004-09-27,39.08,40.514,38.677,40.016,4772029,0
2004-09-28,39.97,40.185,39.016,39.153,2805844,0
2004-09-29,39.343,39.717,38.696,38.801,2339628,0
2004-09-30,38.801,39.782,38.565,39.522,2278491,0
2004-10-01,39.522,39.754,39.107,39.532,1675042,0
2004-10-04,39.652,39.894,37.612,37.845,5232686,0
2004-10-05,36.938,37.65,36.583,37.283,6222188,0
2004-10-06,37.35,38.687,37.209,38.154,4087132,0
2004-10-07,38.154,38.154,36.648,36.789,3956096,0
2004-10-08,37.05,37.378,36.134,36.828,3276760,0
2004-10-11,36.975,37.143,36.47,36.544,1735322,0
2004-10-12,36.544,37.378,36.256,37.256,2433469,0
2004-10-13,36.938,37.098,35.795,36.199,3459741,0
2004-10-14,36.199,36.648,35.881,36.256,1953146,0
2004-10-15,36.274,36.583,36.068,36.489,1534169,0
2004-10-18,35.787,36.405,35.62,36.256,1866571,0
2004-10-19,36.001,36.713,35.601,35.787,2006802,0
2004-10-20,35.366,35.787,35.143,35.601,1947374,0
2004-10-21,35.834,36.47,35.251,36.039,1915092,0
2004-10-22,35.648,36.171,35.47,35.787,1551701,0
2004-10-25,36.02,37.256,36.001,36.912,2933455,0
2004-10-26,37.612,38.351,37.209,38.266,3169239,0
2004-10-27,38.305,38.584,37.612,38.247,2574765,0
2004-10-28,38.276,38.876,38.2,38.483,1446954,0
2004-10-29,38.371,38.754,37.659,38.473,1568157,0
2004-11-01,38.435,39.249,38.435,39.135,2208807,0
2004-11-02,39.145,40.316,38.943,39.782,2821233,0
2004-11-03,39.782,40.23,39.379,39.894,1890085,0
2004-11-04,38.782,39.744,38.715,39.652,3686970,0
2004-11-05,39.652,39.652,38.622,39.408,3908002,0
2004-11-08,39.201,39.605,39.182,39.551,1078857,0
2004-11-09,40.212,41.26,40.212,40.418,3083734,0
2004-11-10,40.692,40.773,40.082,40.175,2158785,0
2004-11-11,40.259,40.418,39.847,40.026,1180611,0
2004-11-12,40.157,41.905,40.121,41.849,2456770,0
2004-11-15,41.821,42.712,41.559,42.255,2655358,0
2004-11-16,41.633,41.821,41.307,41.615,1657299,0
2004-11-17,42.179,42.721,41.506,41.652,2121588,0
2004-11-18,41.652,42.094,41.215,41.766,1420025,0
2004-11-19,41.776,41.943,40.475,40.839,2624144,0
2004-11-22,40.718,41.422,40.709,41.375,1661571,0
2004-11-23,41.633,42.019,41.091,41.924,1869994,0
2004-11-24,42.337,42.852,41.915,42.731,1979649,0
2004-11-26,42.665,43.497,42.028,42.757,1197921,0
2004-11-29,42.263,42.382,41.158,41.317,2379384,0
2004-11-30,41.017,41.624,41.008,41.12,1732970,0
2004-12-01,41.559,42.42,41.487,42.255,1891795,0
2004-12-02,41.869,41.991,41.062,41.422,3366541,0
2004-12-03,42.103,43.178,41.953,43.113,3151921,0
2004-12-06,43.113,43.957,43.047,43.487,1905691,0
2004-12-07,43.74,43.974,42.889,43.084,1778933,0
2004-12-08,43.403,43.487,42.665,43.047,1575855,0
2004-12-09,43.524,45.041,43.505,45.041,3137173,0
2004-12-10,45.041,48.024,45.041,47.642,5117894,0
2004-12-13,47.251,47.605,47.127,47.434,2389436,0
2004-12-14,47.387,47.549,46.705,47.251,2735727,0
2004-12-15,47.95,49.571,47.95,49.354,4053787,0
2004-12-16,48.549,49.961,47.977,49.401,4444333,0
2004-12-17,49.401,50.3,47.296,48.466,6835471,0
2004-12-20,48.466,49.074,48.297,48.399,2011073,0
2004-12-21,48.399,48.812,48.015,48.633,2175245,0
2004-12-22,48.727,49.877,48.343,48.567,3781880,0
2004-12-23,48.803,48.803,46.866,47.605,3427678,0
2004-12-27,47.605,47.828,46.398,47.016,1954430,0
2004-12-28,47.277,48.466,46.941,48.316,2103205,0
2004-12-29,47.793,48.998,47.726,48.195,1687865,0
2004-12-30,48.26,48.679,47.82,48.466,868730,0
2004-12-31,48.549,49.325,48.549,48.84,1315920,0
2005-01-03,49.121,49.193,48.205,48.605,2565575,0
2005-01-04,48.605,48.651,46.303,46.379,3708131,0
2005-01-05,46.313,47.006,46.08,46.153,3648066,0
2005-01-06,46.388,47.26,46.388,46.997,2147240,0
2005-01-07,47.605,47.811,46.427,46.593,2190424,0
2005-01-10,47.387,48.623,47.043,48.185,2988610,0
2005-01-11,47.995,48.641,47.736,48.605,2333639,0
2005-01-12,48.185,48.613,47.596,48.408,3132899,0
2005-01-13,49.164,49.703,48.932,49.588,4317782,0
2005-01-14,49.588,51.682,49.457,51.177,4325476,0
2005-01-18,51.338,51.6,50.569,51.242,2415512,0
2005-01-19,51.46,52.235,50.804,51.262,3924033,0
2005-01-20,50.524,51.076,49.588,49.608,2507429,0
2005-01-21,49.683,50.093,48.793,49.543,3198949,0
2005-01-24,49.543,50.281,49.306,49.504,2229111,0
2005-01-25,49.475,49.942,48.97,49.439,1481157,0
2005-01-26,49.439,50.41,49.146,50.3,1646398,0
2005-01-27,49.683,50.197,49.164,49.475,1893504,0
2005-01-28,49.664,50.992,49.448,50.374,2147668,0
2005-01-31,50.374,51.047,48.979,50.832,2719054,0
2005-02-01,51.14,52.384,51.104,52.281,3725444,0
2005-02-02,52.281,52.346,51.488,51.927,2683996,0
2005-02-03,51.104,52.983,51.085,52.393,3242343,0
2005-02-04,52.677,54.584,52.677,54.369,4023860,0
2005-02-07,54.369,55.147,54.08,54.36,2353309,0
2005-02-08,54.181,55.418,54.163,55.221,2533078,0
2005-02-09,55.156,55.427,54.107,54.219,2313336,0
2005-02-10,54.089,54.668,53.284,54.472,2081403,0
2005-02-11,52.208,53.265,52.164,52.77,4683743,0
2005-02-14,52.853,53.247,52.402,53.134,1962977,0
2005-02-15,52.871,53.172,52.208,52.927,2292811,0
2005-02-16,53.451,54.145,52.507,54.06,3242343,0
2005-02-17,53.91,54.92,53.845,54.342,2581602,0
2005-02-18,54.117,54.117,53.349,53.976,3141020,0
2005-02-22,53.854,54.387,52.732,52.89,4423595,0
2005-02-23,53.424,53.891,52.44,53.648,3752596,0
2005-02-24,53.64,56.717,53.517,56.605,4133309,0
2005-02-25,56.351,59.122,56.286,59.122,5097800,0
2005-02-28,59.122,59.122,57.306,58.382,3499499,0
2005-03-01,58.382,58.722,57.493,58.157,2309057,0
2005-03-02,57.915,57.935,57.193,57.467,2657919,0
2005-03-03,57.775,58.242,55.857,55.914,4564678,0
2005-03-04,56.37,59.056,56.37,58.831,3710269,0
2005-03-07,58.924,59.028,57.897,58.271,1560462,0
2005-03-08,57.869,57.944,56.138,56.558,2937949,0
2005-03-09,55.343,56.063,54.453,54.612,4685881,0
2005-03-10,55.09,55.314,53.48,53.891,3899878,0
2005-03-11,53.845,54.556,53.358,54.089,2660698,0
2005-03-14,54.041,54.285,52.677,53.416,2695328,0
2005-03-15,54.117,55.09,53.247,53.741,3270989,0
2005-03-16,54.089,54.332,53.321,53.835,2389649,0
2005-03-17,54.032,54.032,52.468,52.809,3255385,0
2005-03-18,52.964,53.957,52.871,53.593,4299825,0
2005-03-21,53.593,54.809,53.115,54.593,4255578,0
2005-03-22,55.668,56.933,55.192,55.483,8046652,0
2005-03-23,55.192,55.716,54.847,55.324,4355191,0
2005-03-24,55.668,56.717,55.174,55.678,3527931,0
2005-03-28,55.819,56.128,54.556,55.295,3679059,0
2005-03-29,55.295,55.885,53.789,53.891,3821855,0
2005-03-30,54.145,54.762,53.798,54.181,2801566,0
2005-03-31,54.686,55.314,54.677,54.948,2348606,0
2005-04-01,56.717,56.727,55.061,55.668,4424021,0
2005-04-04,55.668,57.325,54.965,56.643,3717110,0
2005-04-05,57.073,57.421,55.763,56.228,3087368,0
2005-04-06,55.763,56.128,54.939,55.63,3465941,0
2005-04-07,55.809,56.558,55.38,56.017,2831493,0
2005-04-08,56.017,56.315,55.519,55.555,2215219,0
2005-04-11,55.736,55.791,54.876,55.688,2265238,0
2005-04-12,55.668,57.634,55.333,57.493,5215158,0
2005-04-13,57.54,57.54,56.427,56.652,3881067,0
2005-04-14,56.652,56.699,54.08,54.276,5732248,0
2005-04-15,54.62,54.734,51.831,52.013,6234163,0
2005-04-18,52.723,52.908,51.822,52.751,3516600,0
2005-04-19,52.041,53.535,51.918,53.077,4725427,0
2005-04-20,52.789,52.983,50.711,50.982,6343395,0
2005-04-21,51.544,52.309,51.029,52.041,4090341,0
2005-04-22,52.116,52.244,50.841,51.085,3001010,0
2005-04-25,51.478,52.973,51.271,52.844,2744921,0
2005-04-26,52.88,54.453,52.544,53.029,4399443,0
2005-04-27,52.947,53.732,52.468,53.47,2441806,0
2005-04-28,53.144,53.611,51.46,51.728,3494155,0
2005-04-29,53.096,53.47,51.367,53.33,3490950,0
2005-05-02,53.798,54.051,52.88,53.517,1736606,0
2005-05-03,53.527,54.424,53.321,53.714,3233045,0
2005-05-04,53.048,54.36,52.77,54.191,1893504,0
2005-05-05,54.395,55.574,54.323,55.08,1964583,0
2005-05-06,54.593,55.668,53.658,55.427,2495886,0
2005-05-09,55.25,55.592,54.92,55.483,1590925,0
2005-05-10,54.295,55.352,53.986,54.08,2112614,0
2005-05-11,54.08,55.013,53.621,54.92,1835895,0
2005-05-12,51.001,55.156,51.001,52.973,1754668,0
2005-05-13,53.105,53.33,51.831,52.459,2078302,0
2005-05-16,52.507,54.658,52.44,54.537,1765889,0
2005-05-17,54.537,55.39,53.826,55.295,2182085,0
2005-05-18,57.073,58.962,55.668,58.962,4888314,0
2005-05-19,58.962,60.161,58.756,59.14,2764478,0
2005-05-20,59.552,59.552,58.43,59.15,2374044,0
2005-05-23,59.609,61.285,59.59,60.535,2779550,0
2005-05-24,60.535,61.294,59.993,61.144,2735302,0
2005-05-25,61.144,61.23,59.759,59.898,2050515,0
2005-05-26,61.713,62.16,61.096,62.078,2053293,0
2005-05-27,61.865,62.179,61.221,61.995,1333022,0
2005-05-31,62.208,63.201,61.827,63.192,2730385,0
2005-06-01,62.266,64.042,62.218,63.434,2278063,0
2005-06-02,62.892,64.25,62.883,63.863,1326716,0
2005-06-03,64.185,64.519,62.649,63.033,2518867,0
2005-06-06,63.434,64.556,62.34,63.67,1306623,0
2005-06-07,63.81,64.98,63.81,64.482,1999851,0
2005-06-08,64.811,64.847,62.995,63.415,2394353,0
2005-06-09,62.892,64.081,62.331,63.323,2998338,0
2005-06-10,63.529,64.109,62.771,63.052,1563348,0
2005-06-13,62.78,63.754,62.591,63.624,1649071,0
2005-06-14,63.557,65.289,63.557,65.149,2007547,0
2005-06-15,65.586,66.617,65.343,66.391,2503050,0
2005-06-16,66.522,67.833,66.168,67.599,3271418,0
2005-06-17,76.281,77.564,70.787,72.276,10317449,0
2005-06-20,72.37,72.426,69.721,69.891,4905735,0
2005-06-21,70.546,70.863,69.328,69.815,3500142,0
2005-06-22,70.188,70.64,68.778,69.038,2997696,0
2005-06-23,69.255,70.136,68.497,68.497,2204742,0
2005-06-24,68.71,69.665,66.964,67.364,2592830,0
2005-06-27,67.599,69.527,67.459,69.235,2026679,0
2005-06-28,69.63,71.443,69.63,71.154,2091127,0
2005-06-29,71.387,71.707,69.797,70.255,1765355,0
2005-06-30,70.406,72.155,70.406,71.321,2240977,0
2005-07-01,71.509,71.996,68.873,70.853,2663264,0
2005-07-05,68.535,70.631,68.244,70.171,3121996,0
2005-07-06,71.154,71.735,70.64,71.256,2837481,0
2005-07-07,70.733,73.43,70.685,73.43,2965203,0
2005-07-08,73.522,74.41,72.977,74.131,2672564,0
2005-07-11,74.802,76.263,74.054,76.064,2221096,0
2005-07-12,75.597,76.13,74.382,74.991,3502065,0
2005-07-13,74.568,75.56,74.149,75.54,2269834,0
2005-07-14,75.787,76.72,73.584,74.308,3131934,0
2005-07-15,74.149,77.469,74.121,77.161,3520450,0
2005-07-18,77.244,77.431,76.414,77.002,2273897,0
2005-07-19,77.114,78.847,76.395,78.59,2772388,0
2005-07-20,78.498,79.948,77.89,78.966,2246425,0
2005-07-21,77.955,78.123,76.423,76.72,2764158,0
2005-07-22,77.282,78.161,76.253,78.078,1788655,0
2005-07-25,77.861,78.406,74.71,74.848,2606401,0
2005-07-26,74.829,76.017,74.092,75.825,2555955,0
2005-07-27,75.692,76.101,74.167,76.037,2295701,0
2005-07-28,77.469,79.115,76.442,78.461,2389326,0
2005-07-29,77.937,78.132,76.224,76.635,1967145,0
2005-08-01,78.461,78.461,74.729,76.253,2456236,0
2005-08-02,76.017,76.776,75.261,76.082,2003699,0
2005-08-03,75.512,75.758,73.849,74.131,3110453,0
2005-08-04,72.977,74.102,72.37,73.316,2582354,0
2005-08-05,72.135,72.135,68.507,69.702,4987929,0
2005-08-08,69.611,70.377,66.897,67.785,4036580,0
2005-08-09,67.814,69.096,67.364,68.3,3109814,0
2005-08-10,69.692,69.936,67.645,68.065,2389966,0
2005-08-11,68.15,69.105,67.879,68.956,1863580,0
2005-08-12,68.422,69.281,67.963,69.255,1831517,0
2005-08-15,69.067,69.674,68.3,69.216,1580450,0
2005-08-16,69.264,69.936,67.721,67.983,1944381,0
2005-08-17,67.693,68.15,66.737,67.45,2407069,0
2005-08-18,67.345,68.065,66.493,67.393,2077020,0
2005-08-19,67.599,68.328,66.907,67.345,2220881,0
2005-08-22,67.505,67.936,66.812,67.561,2381741,0
2005-08-23,68.02,68.02,65.149,66.391,3743082,0
2005-08-24,66.354,69.328,65.53,67.552,4034976,0
2005-08-25,69.235,69.235,66.382,66.475,3089717,0
2005-08-26,66.428,66.58,64.801,65.577,2748556,0
2005-08-29,64.98,66.233,64.67,65.371,2243221,0
2005-08-30,65.026,66.636,65.026,65.961,2090380,0
2005-08-31,66.475,69.797,66.016,69.386,4085638,0
2005-09-01,69.245,70.117,67.748,69.029,3304121,0
2005-09-02,69.096,69.692,67.748,68.01,1627907,0
2005-09-06,68.254,69.778,68.225,69.574,2131633,0
2005-09-07,69.472,71.033,69.367,71.005,2516620,0
2005-09-08,67.842,69.909,67.833,69.881,3418696,0
2005-09-09,70.264,71.557,70.098,71.312,2394885,0
2005-09-12,71.387,72.314,70.911,70.995,2524530,0
2005-09-13,70.872,71.414,70.31,71.024,1909001,0
2005-09-14,70.778,72.071,70.126,71.622,2551358,0
2005-09-15,71.855,72.904,71.697,72.089,2226014,0
2005-09-16,72.416,72.455,69.536,70.171,4233666,0
2005-09-19,70.5,70.743,68.516,68.909,2975035,0
2005-09-20,68.768,69.048,65.924,66.196,3884916,0
2005-09-21,67.364,68.065,66.111,66.168,3746826,0
2005-09-22,65.961,69.235,65.915,68.956,5828870,0
2005-09-23,69.002,69.376,68.141,69.235,2290999,0
2005-09-26,69.376,70.145,68.112,68.665,2830429,0
2005-09-27,68.992,69.63,67.002,67.364,3357995,0
2005-09-28,67.459,67.542,65.026,66.522,3635560,0
2005-09-29,66.288,67.571,65.729,67.459,2336420,0
2005-09-30,67.571,68.917,67.571,68.488,2034696,0
2005-10-03,68.599,69.472,67.224,68.545,2328191,0
2005-10-04,68.488,68.488,65.868,65.878,2671169,0
2005-10-05,65.491,65.491,61.939,63.081,6643513,0
2005-10-06,63.014,63.1,60.963,62.032,4619933,0
2005-10-07,62.17,62.956,61.285,62.639,2207630,0
2005-10-10,62.63,62.667,59.974,60.422,2853300,0
2005-10-11,61.239,62.416,59.645,60.349,4091730,0
2005-10-12,60.114,61.211,59.074,59.974,4593537,0
2005-10-13,59.702,60.067,57.746,59.552,3798875,0
2005-10-14,62.122,62.122,59.506,59.917,4340227,0
2005-10-17,59.823,61.02,59.357,60.282,2496743,0
2005-10-18,59.86,59.908,57.813,58.324,4246815,0
2005-10-19,57.54,61.087,56.904,61.087,4466133,0
2005-10-20,60.723,61.468,59.177,59.663,3895923,0
2005-10-21,61.285,61.312,59.497,60.141,2641354,0
2005-10-24,60.234,62.675,60.234,62.675,3543538,0
2005-10-25,62.189,62.675,60.63,61.221,2158785,0
2005-10-26,61.221,61.563,59.338,60.376,2969690,0
2005-10-27,60.205,60.359,57.222,57.421,4150833,0
2005-10-28,57.727,59.066,57.421,59.066,2733910,0
2005-10-31,59.299,61.385,59.186,61.144,2832028,0
2005-11-01,60.982,61.649,60.169,61.192,2806056,0
2005-11-02,61.285,64.511,61.096,64.129,4349845,0
2005-11-03,65.444,65.729,62.284,62.761,3359381,0
2005-11-04,62.685,63.351,61.106,62.122,2300614,0
2005-11-07,62.407,63.405,61.239,63.108,2362818,0
2005-11-08,59.552,60.282,58.962,59.636,3909924,0
2005-11-09,59.422,60.104,58.477,58.784,3022811,0
2005-11-10,59.224,61.001,58.618,60.927,2005087,0
2005-11-11,61.001,62.36,60.918,61.45,2163917,0
2005-11-14,61.001,62.105,60.842,61.61,1464484,0
2005-11-15,60.814,61.357,59.993,60.33,2271545,0
2005-11-16,61.001,61.357,59.534,61.331,2042818,0
2005-11-17,61.001,63.688,60.63,63.175,3215945,0
2005-11-18,64.138,64.138,62.218,62.61,2019413,0
2005-11-21,62.919,65.213,62.742,65.054,2108657,0
2005-11-22,64.792,67.224,64.119,67.083,4422847,0
2005-11-23,66.617,68.235,66.58,66.983,2060564,0
2005-11-25,67.13,67.412,66.7,67.271,591051,0
2005-11-28,66.382,66.71,65.054,65.149,1975483,0
2005-11-29,65.38,67.833,64.406,65.158,2996730,0
2005-11-30,65.549,66.168,64.932,65.28,1607063,0
2005-12-01,65.633,66.261,65.559,66.177,1188089,0
2005-12-02,66.149,67.018,65.915,66.617,1056412,0
2005-12-05,65.586,66.493,65.586,66.493,1084205,0
2005-12-06,66.992,67.459,66.007,66.102,1799557,0
2005-12-07,66.102,66.158,63.557,63.872,2222700,0
2005-12-08,63.642,65.426,62.928,64.575,2650548,0
2005-12-09,64.65,64.913,63.453,64.792,1403350,0
2005-12-12,65.073,65.757,64.707,64.98,1252217,0
2005-12-13,64.744,66.187,64.287,65.952,2109404,0
2005-12-14,66.007,69.273,65.784,69.096,3275691,0
2005-12-15,69.611,70.339,67.908,69.18,3040877,0
2005-12-16,71.014,71.014,69.357,70.098,4438557,0
2005-12-19,70.171,70.358,68.413,68.526,1544645,0
2005-12-20,69.048,69.711,67.936,69.188,1575321,0
2005-12-21,69.188,69.639,68.468,69.197,1312072,0
2005-12-22,69.376,70.911,69.114,70.685,2103849,0
2005-12-23,70.64,71.247,69.593,69.702,1653023,0
2005-12-27,70.171,70.546,69.472,69.472,1198353,0
2005-12-28,69.472,69.499,68.263,68.263,1448132,0
2005-12-29,68.029,69.197,67.833,68.413,1575104,0
2005-12-30,68.254,68.3,67.589,67.983,1188732,0
2006-01-03,68.3,71.052,67.561,70.787,2651934,0
2006-01-04,70.406,70.64,69.844,70.283,1847332,0
2006-01-05,70.274,71.957,69.711,70.844,2176527,0
2006-01-06,69.984,71.163,69.721,70.863,1705074,0
2006-01-09,70.733,74.981,70.705,74.746,3305087,0
2006-01-10,74.382,76.626,74.018,75.991,3296535,0
2006-01-11,76.101,76.71,74.895,76.405,2086424,0
2006-01-12,75.787,75.973,74.41,74.701,1906974,0
2006-01-13,73.541,75.075,73.541,74.27,1377912,0
2006-01-17,73.868,74.112,72.923,73.325,1733397,0
2006-01-18,73.26,74.054,72.23,73.697,1812486,0
2006-01-19,73.821,73.839,72.296,72.865,1370536,0
2006-01-20,73.165,73.194,70.985,71.791,1762364,0
2006-01-23,69.797,70.891,69.702,70.153,1867107,0
2006-01-24,70.5,71.67,70.208,70.753,1654413,0
2006-01-25,70.753,70.753,68.73,69.918,2448647,0
2006-01-26,70.815,70.966,69.151,70.358,1691390,0
2006-01-27,70.64,72.323,69.984,71.387,1853000,0
2006-01-30,71.387,72.838,70.695,72.521,2123408,0
2006-01-31,72.089,72.145,70.778,71.294,2120629,0
2006-02-01,70.64,70.815,68.806,69.197,2136230,0
2006-02-02,69.096,69.132,66.793,67.306,2372011,0
2006-02-03,66.57,68.047,65.4,67.224,2951521,0
2006-02-06,67.13,67.441,65.586,65.858,1456149,0
2006-02-07,63.9,64.989,62.928,63.155,3254747,0
2006-02-08,63.155,64.492,61.742,64.373,6112854,0
2006-02-09,64.185,65.289,64.09,64.584,2360149,0
2006-02-10,63.717,63.773,62.529,62.892,2527097,0
2006-02-13,62.79,62.856,61.331,61.704,2743959,0
2006-02-14,61.572,62.901,60.63,62.704,2920634,0
2006-02-15,62.63,64.109,62.379,62.919,1859623,0
2006-02-16,63.386,63.957,62.426,63.891,2121804,0
2006-02-17,63.995,64.278,63.042,63.165,1511300,0
2006-02-21,63.624,63.845,62.379,63.547,2196727,0
2006-02-22,63.425,66.016,63.014,65.605,2403434,0
2006-02-23,65.473,66.691,64.838,65.482,2624788,0
2006-02-24,65.482,65.577,64.604,64.801,1417778,0
2006-02-27,64.565,64.632,63.276,63.67,1690752,0
2006-02-28,63.576,63.698,62.539,62.713,1645434,0
2006-03-01,62.713,62.901,62.179,62.256,1249012,0
2006-03-02,62.256,63.434,61.967,62.62,1564739,0
2006-03-03,62.218,62.312,60.963,61.257,2036086,0
2006-03-06,61.048,61.144,59.692,59.917,3328384,0
2006-03-07,59.412,59.412,57.605,58.542,3946583,0
2006-03-08,58.147,59.412,57.823,59.272,2379281,0
2006-03-09,59.367,59.841,58.083,58.176,1484580,0
2006-03-10,58.009,59.879,57.813,59.167,1771127,0
2006-03-13,59.403,60.205,59.177,59.262,1132833,0
2006-03-14,59.177,62.17,59.177,62.17,2780192,0
2006-03-15,61.779,62.397,60.639,60.927,2071249,0
2006-03-16,61.827,63.201,61.257,62.445,2198759,0
2006-03-17,63.386,64.138,62.79,62.947,2275287,0
2006-03-20,62.827,62.966,61.077,61.294,1874590,0
2006-03-21,60.723,61.106,59.805,60.114,2117847,0
2006-03-22,60.535,61.649,59.841,60.432,2117423,0
2006-03-23,61.285,64.09,60.732,63.453,4360323,0
2006-03-24,63.23,64.65,61.903,63.81,3640157,0
2006-03-27,63.386,64.373,63.377,63.624,1443111,0
2006-03-28,63.957,64.167,62.087,62.658,2147668,0
2006-03-29,62.675,63.146,61.76,62.445,1294118,0
2006-03-30,62.321,62.502,60.395,61.357,1886769,0
2006-03-31,61.096,61.34,60.368,60.795,1696416,0
2006-04-03,60.44,60.649,59.927,60.611,2100107,0
2006-04-04,60.349,61.275,60.292,60.795,1647787,0
2006-04-05,61.001,63.386,61.001,63.294,2621149,0
2006-04-06,62.685,63.5,62.17,63.386,1920762,0
2006-04-07,62.975,64.09,62.387,63.341,1611232,0
2006-04-10,63.36,63.836,62.892,63.341,1698875,0
2006-04-11,63.9,64.482,62.407,62.817,1953999,0
2006-04-12,61.985,62.407,60.963,61.096,1636669,0
2006-04-13,60.44,60.544,59.645,60.497,1678032,0
2006-04-17,60.349,60.908,59.319,59.831,1398112,0
2006-04-18,58.898,63.117,58.898,62.975,3714440,0
2006-04-19,62.132,63.108,60.908,62.122,2104701,0
2006-04-20,61.285,62.564,60.395,61.77,2266199,0
2006-04-21,62.312,62.312,60.935,61.331,1872558,0
2006-04-24,61.239,61.239,59.702,59.787,1336228,0
2006-04-25,59.787,60.104,58.176,58.665,2129394,0
2006-04-26,59.019,61.048,58.953,59.177,2221631,0
2006-04-27,57.907,58.448,56.409,58.018,3000044,0
2006-04-28,57.306,58.738,57.127,57.605,1893934,0
2006-05-01,57.081,57.982,56.277,56.756,1977942,0
2006-05-02,55.773,55.904,54.658,55.668,3074328,0
2006-05-03,55.437,56.549,55.343,55.857,2375963,0
2006-05-04,55.875,56.37,54.93,55.004,1248263,0
2006-05-05,55.828,58.128,55.716,57.44,2649048,0
2006-05-08,57.073,58.018,56.351,56.595,1569868,0
2006-05-09,55.904,56.474,55.537,55.611,1338791,0
2006-05-10,56.765,57.889,55.914,56.961,2314724,0
2006-05-11,56.765,56.765,55.455,55.611,2060990,0
2006-05-12,55.202,55.276,53.789,54.08,2456875,0
2006-05-15,53.76,54.313,51.927,52.899,2688379,0
2006-05-16,52.563,53.321,52.154,52.346,2772603,0
2006-05-17,51.367,52.327,50.655,50.86,3407582,0
2006-05-18,51.224,52.309,50.665,50.88,2900859,0
2006-05-19,50.88,51.262,49.83,50.327,2699493,0
2006-05-22,50.026,50.084,48.381,49.249,2827645,0
2006-05-23,50.524,51.158,49.637,49.637,2387400,0
2006-05-24,49.401,51.085,48.39,49.429,3836499,0
2006-05-25,49.588,49.932,48.689,49.325,2073814,0
2006-05-26,49.448,50.569,49.401,49.703,1468118,0
2006-05-30,48.932,49.514,48.26,48.269,1492592,0
2006-05-31,48.399,48.503,47.156,47.904,2642421,0
2006-06-01,47.717,48.785,47.53,48.708,2018664,0
2006-06-02,49.173,49.259,47.322,47.811,2613030,0
2006-06-05,47.156,47.212,45.894,45.939,2714352,0
2006-06-06,45.47,45.639,42.531,42.87,7225806,0
2006-06-07,43.441,43.991,42.345,42.512,3377121,0
2006-06-08,42.198,42.637,40.991,42,4242860,0
2006-06-09,42.57,42.945,41.802,41.859,3028048,0
2006-06-12,41.812,41.869,40.399,40.533,2265133,0
2006-06-13,40.092,41.355,39.249,39.541,4810184,0
2006-06-14,39.856,40.7,39.762,40.409,4278987,0
2006-06-15,39.762,42.475,39.762,42.198,4846096,0
2006-06-16,42.198,43.497,42.028,42.541,5454572,0
2006-06-19,42.656,43.264,41.569,41.924,3948399,0
2006-06-20,42.353,42.712,41.215,41.243,3232620,0
2006-06-21,41.375,42.945,41.375,42.843,3111843,0
2006-06-22,42.833,42.843,41.794,42.179,2886540,0
2006-06-23,42.01,43.002,41.812,42.429,1518245,0
2006-06-26,42.685,44.358,42.353,44.141,4536888,0
2006-06-27,44.311,44.432,42.541,42.589,3438788,0
2006-06-28,42.448,42.739,41.757,42.103,1994831,0
2006-06-29,42.475,43.901,41.757,43.901,3337574,0
2006-06-30,43.974,44.009,42.897,42.897,2146064,0
2006-07-03,43.168,43.609,42.767,43.283,1469614,0
2006-07-05,42.945,42.992,42.142,42.448,2436570,0
2006-07-06,42.382,43.524,42.327,43.038,1840705,0
2006-07-07,42.852,43.854,42.637,42.815,2451103,0
2006-07-10,42.897,43.274,42.198,42.218,1462132,0
2006-07-11,41.643,41.784,40.653,41.168,2338556,0
2006-07-12,41.1,41.477,39.551,39.671,2432829,0
2006-07-13,39.633,40.23,38.885,38.989,2091447,0
2006-07-14,37.892,37.976,36.761,37.35,3948830,0
2006-07-17,37.426,37.835,36.489,36.818,2952056,0
2006-07-18,36.865,37.238,35.517,36.525,3029970,0
2006-07-19,36.957,38.454,36.799,37.995,3032858,0
2006-07-20,37.238,37.761,36.367,36.517,3071975,0
2006-07-21,36.479,37.069,35.451,36.601,3141345,0
2006-07-24,37.032,37.948,36.656,37.716,2183153,0
2006-07-25,37.565,40.249,37.378,39.624,4715382,0
2006-07-26,39.285,39.98,38.565,39.633,2970334,0
2006-07-27,39.961,40.465,38.527,38.829,2074241,0
2006-07-28,39.266,40.709,39.23,40.418,2723544,0
2006-07-31,39.998,40.102,39.578,39.782,1574891,0
2006-08-01,39.295,39.493,38.371,39.398,4007186,0
2006-08-02,40.147,40.427,39.045,40.278,2271329,0
2006-08-03,39.717,42.992,39.522,42.796,3844084,0
2006-08-04,43.543,44.762,42.411,43.038,4375176,0
2006-08-07,43.029,44.422,42.503,43.769,2137943,0
2006-08-08,43.721,44.348,41.336,41.587,4068642,0
2006-08-09,40.763,40.763,39.305,39.643,3953961,0
2006-08-10,39.295,39.989,38.885,39.285,2924161,0
2006-08-11,38.904,39.172,38.21,38.464,2228258,0
2006-08-14,38.97,38.989,37.492,37.659,2174174,0
2006-08-15,38.361,39.22,37.706,39.145,3233472,0
2006-08-16,39.266,41.168,39.153,41.035,2974500,0
2006-08-17,40.8,42.327,40.735,41.148,2247284,0
2006-08-18,41.196,41.671,40.373,41.532,1647787,0
2006-08-21,41.168,41.177,39.837,40.249,1508840,0
2006-08-22,41.12,41.215,40.026,40.409,1877366,0
2006-08-23,40.409,40.418,37.845,37.92,4928499,0
2006-08-24,37.92,38.649,37.264,38.527,3399138,0
2006-08-25,37.939,38.706,37.761,38.305,1970034,0
2006-08-28,38.64,39.088,38.145,39.016,2039399,0
2006-08-29,38.829,39.427,38.314,39.314,2084289,0
2006-08-30,39.484,39.717,38.715,39.69,1805544,0
2006-08-31,39.762,40.382,39.333,40.008,1837927,0
2006-09-01,40.23,40.418,39.201,39.69,1781066,0
2006-09-05,39.782,39.8,38.829,39.045,1409122,0
2006-09-06,38.811,39.016,37.697,37.788,2873712,0
2006-09-07,36.171,38.811,36.171,37.798,6315497,0
2006-09-08,37.331,38.266,37.292,37.752,2595395,0
2006-09-11,37.529,39.107,36.903,38.464,2578721,0
2006-09-12,38.819,41.129,38.483,41.091,4485585,0
2006-09-13,41.12,41.812,40.551,40.745,2789489,0
2006-09-14,40.607,41.605,40.22,41.355,2820701,0
2006-09-15,42.01,44.348,41.84,42.757,5275865,0
2006-09-18,43.038,44.545,42.522,43.188,3786478,0
2006-09-19,43.038,43.692,41.662,42.353,3224280,0
2006-09-20,42.589,43.047,41.403,41.523,2735086,0
2006-09-21,41.403,41.915,39.913,40.278,3581483,0
2006-09-22,39.847,41.905,39.708,41.403,3446273,0
2006-09-25,41.915,42.843,40.82,42.685,3304016,0
2006-09-26,42.038,43.965,41.849,43.188,3723953,0
2006-09-27,43.356,44.396,41.895,42.448,3994681,0
2006-09-28,42.309,43.038,41.579,42.236,1959664,0
2006-09-29,42.236,42.897,40.971,40.981,3069838,0
2006-10-02,41.624,42.038,40.363,41.243,2541203,0
2006-10-03,41.044,41.346,40.373,40.58,2330541,0
2006-10-04,40.268,41.551,39.998,41.177,3027725,0
2006-10-05,41.477,41.662,40.456,40.991,1991941,0
2006-10-06,40.7,40.943,40.373,40.782,1705394,0
2006-10-09,40.867,42.309,40.344,41.905,2227293,0
2006-10-10,42.57,43.673,42.439,42.805,3639195,0
2006-10-11,42.627,43.197,42.179,42.805,3504844,0
2006-10-12,43.178,44.422,43.178,44.377,2493005,0
2006-10-13,43.322,43.533,41.633,41.757,4471479,0
2006-10-16,42.103,42.161,41.196,41.28,3643148,0
2006-10-17,41.072,41.26,40.465,40.56,3314170,0
2006-10-18,40.991,41.699,40.344,40.409,2504974,0
2006-10-19,40.876,41.579,40.23,41.008,2153332,0
2006-10-20,41.168,41.168,40.475,41.008,1472929,0
2006-10-23,40.7,41.215,40.008,40.399,2421393,0
2006-10-24,40.635,41.506,40.121,41.468,1704115,0
2006-10-25,41.776,42.815,41.008,42.675,3249079,0
2006-10-26,42.551,43.505,42.103,43.322,3363120,0
2006-10-27,43.178,43.778,42.198,42.579,2844322,0
2006-10-30,42.363,43.132,42.01,42.429,1946199,0
2006-10-31,42.712,42.87,41.737,42.047,1572543,0
2006-11-01,42.372,42.805,41.776,41.802,2155044,0
2006-11-02,41.605,42.028,41.431,41.532,2306175,0
2006-11-03,41.532,41.895,40.56,40.735,2085145,0
2006-11-06,40.839,41.129,40.437,40.735,1428250,0
2006-11-07,40.249,40.924,40.23,40.278,1817833,0
2006-11-08,39.961,40.373,39.266,40.008,2423848,0
2006-11-09,40.485,40.485,39.163,39.22,2223661,0
2006-11-10,39.418,41.129,38.989,41,3358527,0
2006-11-13,41.168,42.292,40.626,41.895,3869951,0
2006-11-14,43.264,44.762,42.656,44.498,6082285,0
2006-11-15,44.77,45.846,44.526,45.096,4573442,0
2006-11-16,45.517,46.762,45.041,45.666,4045020,0
2006-11-17,44.77,46.015,44.591,45.911,3010306,0
2006-11-20,45.911,46.2,45.041,45.294,2174816,0
2006-11-21,45.378,45.986,45.106,45.648,1606211,0
2006-11-22,46.09,46.968,45.684,46.743,2438707,0
2006-11-24,46.546,47.165,46.043,46.66,1186914,0
2006-11-27,46.519,46.903,45.359,45.442,2005838,0
2006-11-28,45.517,46.071,44.6,45.115,2890173,0
2006-11-29,45.479,46.417,45.135,45.939,2693936,0
2006-11-30,46.613,48.821,46.509,48.361,4655205,0
2006-12-01,48.821,49.382,47.634,48.689,4321951,0
2006-12-04,48.85,48.85,47.717,48.109,1783311,0
2006-12-05,48.1,49.42,48.1,48.812,2932173,0
2006-12-06,49.354,50.244,49.259,50.045,3518420,0
2006-12-07,49.904,50.036,48.166,48.756,3541827,0
2006-12-08,48.793,49.344,47.746,48.223,3484857,0
2006-12-11,48.043,48.641,47.932,48.316,2021120,0
2006-12-12,48.456,48.456,47.605,47.895,2177489,0
2006-12-13,48.015,49.475,47.977,48.456,2920420,0
2006-12-14,48.418,49.259,48.09,48.278,1972170,0
2006-12-15,48.932,49.121,48.137,48.399,1748252,0
2006-12-18,49.212,49.259,47.54,47.615,1677714,0
2006-12-19,47.089,47.904,46.436,47.34,2236273,0
2006-12-20,47.67,48.053,47.277,47.473,1031936,0
2006-12-21,47.596,47.605,46.417,46.987,1581947,0
2006-12-22,47.305,47.305,46.715,46.912,1002115,0
2006-12-26,46.912,47.605,46.912,47.52,915865,0
2006-12-27,47.473,48.577,47.473,48.428,1695776,0
2006-12-28,48.428,48.887,47.717,48.241,1381329,0
2006-12-29,48.109,48.766,47.977,47.977,1111990,0
2007-01-03,47.958,48.288,45.752,46.09,3675322,0
2007-01-04,46.408,46.733,45.555,46.051,2606191,0
2007-01-05,45.939,46.181,45.517,45.584,1858982,0
2007-01-08,45.939,46.143,44.628,45.173,2044636,0
2007-01-09,45.526,45.742,44.946,45.388,1827560,0
2007-01-10,45.154,45.742,44.863,45.46,1950794,0
2007-01-11,45.694,46.603,45.47,46.398,2060453,0
2007-01-12,46.398,46.687,45.968,46.171,1370431,0
2007-01-16,46.2,46.574,45.526,46.051,2519828,0
2007-01-17,46.361,47.286,46.361,47.108,2558843,0
2007-01-18,47.482,47.904,46.977,47.652,1811742,0
2007-01-19,47.886,48.521,47.34,48.408,1853210,0
2007-01-22,48.699,48.727,47.755,48.156,1428039,0
2007-01-23,48.316,50.141,47.717,49.773,3050708,0
2007-01-24,49.82,50.737,49.093,50.346,2031490,0
2007-01-25,50.327,50.524,48.241,48.766,2272079,0
2007-01-26,48.595,49.24,47.492,47.698,2334284,0
2007-01-29,47.793,48.651,47.624,48.324,1628334,0
2007-01-30,48.747,48.96,48.109,48.343,1357818,0
2007-01-31,48.109,50.906,48.109,50.729,3012976,0
2007-02-01,50.711,51.709,50.534,51.038,2789811,0
2007-02-02,50.617,52.468,50.617,52.059,2449073,0
2007-02-05,51.831,52.041,51.085,51.573,1908897,0
2007-02-06,51.45,51.879,50.579,51.168,1504458,0
2007-02-07,51.6,51.682,50.607,50.964,1627264,0
2007-02-08,50.487,50.487,49.315,49.749,2076593,0
2007-02-09,49.325,49.791,48.205,48.623,2172997,0
2007-02-12,48.484,49.037,48.137,48.595,2256416,0
2007-02-13,49.139,50.41,48.651,49.989,3710803,0
2007-02-14,50.505,50.964,49.801,50.646,2724819,0
2007-02-15,50.841,51.682,50.746,51.224,2598600,0
2007-02-16,50.746,51.131,50.234,50.729,2213187,0
2007-02-20,50.822,51.654,50.505,51.14,1459354,0
2007-02-21,50.617,50.617,49.858,50.271,2731029,0
2007-02-22,50.636,50.897,48.766,49.173,2576156,0
2007-02-23,48.96,49.131,48.082,48.278,3045043,0
2007-02-26,48.418,48.775,47.913,48.67,2476986,0
2007-02-27,47.615,47.847,46.408,46.866,4157140,0
2007-02-28,47.146,47.165,45.517,46.341,3366327,0
2007-03-01,45.219,47.482,44.825,46.912,4180926,0
2007-03-02,46.922,47.624,46.071,46.181,2903958,0
2007-03-05,44.965,45.413,44.283,44.676,4161743,0
2007-03-06,45.657,46.124,44.798,45.574,3781456,0
2007-03-07,45.846,46.247,45.368,45.47,2322632,0
2007-03-08,45.856,46.351,45.479,45.648,2324239,0
2007-03-09,46.061,46.124,44.441,44.825,3075506,0
2007-03-12,44.545,44.871,42.983,43.375,5136493,0
2007-03-13,43.065,43.065,39.856,41.035,9388973,0
2007-03-14,40.551,43.047,40.551,42.665,6612735,0
2007-03-15,42.685,43.825,42.618,43.366,4322808,0
2007-03-16,43.264,43.788,42.169,42.456,2980057,0
2007-03-19,42.815,43.264,42.401,42.646,2982625,0
2007-03-20,42.198,43.084,41.849,42.703,2829115,0
2007-03-21,42.88,45.077,42.57,44.714,4310631,0
2007-03-22,45.986,46.162,43.974,44.208,8226108,0
2007-03-23,43.999,45.349,43.458,43.845,5009625,0
2007-03-26,43.983,44.038,42.466,43.029,4422315,0
2007-03-27,41.821,42.57,41.541,42.392,5228086,0
2007-03-28,41.289,41.869,40.915,41.053,5119222,0
2007-03-29,40.278,40.867,40.008,40.268,6780919,0
2007-03-30,40.485,41.008,39.866,39.922,4023566,0
2007-04-02,40.297,40.326,38.923,39.182,4517115,0
2007-04-03,39.503,40.465,39.172,39.809,4257932,0
2007-04-04,39.578,39.894,39.127,39.343,2614151,0
2007-04-05,39.295,39.932,39.08,39.69,2480068,0
2007-04-09,39.809,40.185,39.427,39.79,2114431,0
2007-04-10,39.624,39.998,39.163,39.257,2320070,0
2007-04-11,39.466,39.466,38.725,38.829,3652838,0
2007-04-12,38.594,39.671,38.257,39.587,3129178,0
2007-04-13,39.671,39.762,38.314,38.63,3602656,0
2007-04-16,38.754,39.172,38.266,38.687,3386977,0
2007-04-17,39.522,40.504,39.295,40.268,5261218,0
2007-04-18,39.587,41.652,39.578,41.252,5648276,0
2007-04-19,40.971,41.776,40.465,41.044,4170529,0
2007-04-20,41.794,42.179,41.643,42.066,3741374,0
2007-04-23,42.292,42.483,40.857,41.412,3403365,0
2007-04-24,41.422,41.812,40.259,41.187,3466247,0
2007-04-25,41.681,41.821,40.551,41.234,3097021,0
2007-04-26,41.812,42.862,41.355,42.627,4234512,0
2007-04-27,42.627,42.852,41.821,42.282,3517243,0
2007-04-30,42.382,42.42,41.091,41.27,3652157,0
2007-05-01,41.27,42.038,40.475,41.532,3310189,0
2007-05-02,41.766,42.263,41.551,41.962,1713733,0
2007-05-03,42.309,42.512,41.747,42.236,2466922,0
2007-05-04,42.57,42.637,41.46,41.812,1809605,0
2007-05-07,42.094,42.179,41.234,41.45,2314191,0
2007-05-08,41.139,41.766,40.456,41.569,2128711,0
2007-05-09,41.403,42.085,41.008,41.812,2444374,0
2007-05-10,41.422,41.569,40.166,40.465,2588333,0
2007-05-11,42.227,42.57,41.532,41.624,3824685,0
2007-05-14,41.541,41.982,41.177,41.431,2142326,0
2007-05-15,41.587,41.776,40.81,41.044,2254146,0
2007-05-16,41.044,41.346,40.306,41.139,2003668,0
2007-05-17,41.139,42.056,40.82,41.747,2918934,0
2007-05-18,42.028,42.076,41.355,41.784,1909934,0
2007-05-21,42.01,42.665,41.757,42.038,2361617,0
2007-05-22,42.179,43.646,41.962,43.432,2594796,0
2007-05-23,43.883,44.582,43.038,43.236,2558539,0
2007-05-24,43.178,45.536,42.907,43.543,4508761,0
2007-05-25,43.929,44.358,42.815,43.524,3277292,0
2007-05-29,43.572,44.009,43.038,43.487,1821574,0
2007-05-30,42.945,43.769,42.739,43.655,1751139,0
2007-05-31,43.835,43.974,42.589,42.936,2605442,0
2007-06-01,42.936,43.151,42.456,42.731,2168094,0
2007-06-04,42.731,44.301,42.318,44.028,3826550,0
2007-06-05,44.217,44.507,43.264,43.75,2272934,0
2007-06-06,43.375,43.441,42.353,42.57,2031811,0
2007-06-07,42.151,42.345,40.82,41.026,3094123,0
2007-06-08,41.026,41.784,40.653,41.615,2616292,0
2007-06-11,41.523,41.915,40.39,41.196,2103205,0
2007-06-12,40.963,41.072,40.063,40.287,3209115,0
2007-06-13,40.523,40.735,39.828,40.7,2069127,0
2007-06-14,40.541,41.11,40.316,40.718,1820353,0
2007-06-15,41.27,41.643,40.81,40.857,2045920,0
2007-06-18,41.081,41.252,40.344,40.607,1880893,0
2007-06-19,40.839,40.963,39.856,40.363,2154185,0
2007-06-20,40.373,40.427,39.362,39.466,2218753,0
2007-06-21,39.314,39.522,38.546,39.371,2800491,0
2007-06-22,39.107,39.285,38.39,38.649,2786280,0
2007-06-25,38.715,38.951,37.808,38.062,2615224,0
2007-06-26,37.788,38.072,37.079,37.218,3660210,0
2007-06-27,36.948,37.91,36.563,37.827,4163101,0
2007-06-28,37.331,38.091,37.19,37.321,4263717,0
2007-06-29,37.612,37.817,36.498,36.837,3429381,0
2007-07-02,36.648,36.713,36.049,36.554,5109550,0
2007-07-03,36.799,36.938,35.564,35.629,2730331,0
2007-07-05,35.787,35.805,35.03,35.497,4008680,0
2007-07-06,35.347,36.535,34.814,36.442,4971518,0
2007-07-09,36.386,36.722,35.29,35.404,4475830,0
2007-07-10,35.366,35.366,33.777,33.833,5896335,0
2007-07-11,33.703,34.027,33.093,33.626,5084864,0
2007-07-12,33.635,34.094,33.438,33.862,2761418,0
2007-07-13,33.981,35.46,33.889,35.021,4992306,0
2007-07-16,34.72,35.197,33.897,34.43,4048976,0
2007-07-17,34.477,34.665,33.99,34.046,2714915,0
2007-07-18,33.721,36.162,33.178,33.796,3511791,0
2007-07-19,33.805,34.412,33.805,33.981,2080575,0
2007-07-20,33.897,33.906,32.383,32.773,4869411,0
2007-07-23,32.812,33.039,31.382,31.392,4051540,0
2007-07-24,31.175,31.298,29.967,30.127,5273945,0
2007-07-25,30.493,30.67,29.061,30.014,6283462,0
2007-07-26,29.359,29.779,28.639,29.472,6390292,0
2007-07-27,29.191,30.435,29.013,29.264,6441911,0
2007-07-30,29.605,29.808,29.118,29.557,5906784,0
2007-07-31,30.388,30.521,29.529,29.761,6624068,0
2007-08-01,29.734,29.939,27.405,29.341,9810576,0
2007-08-02,30.062,30.986,29.368,30.613,6859405,0
2007-08-03,30.407,30.709,28.807,28.948,6160255,0
2007-08-06,28.929,29.911,27.132,29.911,8956275,0
2007-08-07,29.93,31.846,29.052,30.93,9096902,0
2007-08-08,31.746,35.011,31.081,33.655,10044379,0
2007-08-09,32.447,35.011,31.809,33.852,8775485,0
2007-08-10,32.933,34.356,32.511,33.28,7210297,0
2007-08-13,33.916,34.046,31.251,31.624,5187048,0
2007-08-14,31.438,31.979,29.752,30.062,4949713,0
2007-08-15,29.68,30.23,28.068,28.509,5743481,0
2007-08-16,27.057,29.622,26.197,29.622,11883084,0
2007-08-17,31.999,32.643,28.938,30.22,8809418,0
2007-08-20,30.464,30.556,29.042,29.491,3869672,0
2007-08-21,28.892,29.882,28.443,29.341,3862791,0
2007-08-22,29.808,30.416,29.173,29.443,3111414,0
2007-08-23,29.846,30.756,29.472,29.752,3578379,0
2007-08-24,29.911,30.22,29.118,29.92,3247580,0
2007-08-27,29.873,30.127,28.124,28.247,2857412,0
2007-08-28,27.835,27.835,26.636,26.683,5017746,0
2007-08-29,26.9,27.461,26.469,27.441,4556342,0
2007-08-30,26.956,27.742,26.664,27.235,2881510,0
2007-08-31,28.657,28.958,27.348,28.388,5116612,0
2007-09-04,28.304,29.228,27.984,28.788,2993846,0
2007-09-05,28.405,28.405,27.142,27.367,3792890,0
2007-09-06,27.556,27.583,26.535,26.946,1887412,0
2007-09-07,26.197,26.515,25.503,26.14,3361625,0
2007-09-10,26.149,26.274,24.84,24.935,3843333,0
2007-09-11,25.093,25.429,24.608,24.84,3009881,0
2007-09-12,24.653,24.963,24.278,24.57,3809885,0
2007-09-13,24.745,25.29,24.43,24.972,2658666,0
2007-09-14,24.653,25.845,24.421,25.807,2885683,0
2007-09-17,25.636,26.423,25.458,26.311,3328594,0
2007-09-18,26.376,27.424,25.665,27.29,9330399,0
2007-09-19,27.694,29.651,26.805,27.433,7720589,0
2007-09-20,27.076,27.48,25.512,25.607,4224583,0
2007-09-21,25.98,25.98,24.992,25.512,3498539,0
2007-09-24,25.636,25.694,24.055,24.083,3770657,0
2007-09-25,23.016,23.888,23.006,23.473,7331168,0
2007-09-26,23.69,23.831,22.258,22.54,6602254,0
2007-09-27,22.568,23.345,22.268,23.12,10151456,0
2007-09-28,23.326,23.642,22.875,23.445,6302721,0
2007-10-01,23.86,24.467,23.51,24.297,6384752,0
2007-10-02,24.382,26.111,24.344,25.493,8626355,0
2007-10-03,25.401,27.592,25.309,26.872,10442927,0
2007-10-04,27.197,27.235,25.328,26.292,7200371,0
2007-10-05,27.032,27.575,26.498,27.509,5343091,0
2007-10-08,27.565,27.694,26.664,26.91,2932496,0
2007-10-09,27.142,27.835,26.59,27.704,3858089,0
2007-10-10,27.76,28.294,27.367,27.974,4509775,0
2007-10-11,28.499,28.62,27.528,27.694,5490802,0
2007-10-12,27.713,27.713,26.581,27.076,3968069,0
2007-10-15,26.452,26.607,25.73,25.918,4423700,0
2007-10-16,25.768,25.778,24.736,24.831,4068616,0
2007-10-17,24.982,25.281,23.812,24.344,4992631,0
2007-10-18,24.017,24.373,23.671,24.036,3783801,0
2007-10-19,23.68,24.382,23.482,24.055,6265997,0
2007-10-22,23.709,25.73,23.492,25.493,6027667,0
2007-10-23,26.016,26.197,25.129,25.439,3855277,0
2007-10-24,24.982,25.458,24.137,25.084,6143706,0
2007-10-25,25.206,26.101,24.344,24.653,4341112,0
2007-10-26,25.129,25.972,24.618,25.807,3945516,0
2007-10-29,25.759,26.404,25.559,26.034,3047927,0
2007-10-30,26.092,26.796,25.579,26.571,3305623,0
2007-10-31,26.872,27.226,25.522,25.864,5272871,0
2007-11-01,25.197,25.29,24.156,24.212,4203024,0
2007-11-02,24.325,24.43,23.072,23.492,5772980,0
2007-11-05,22.407,23.907,22.407,23.408,4497312,0
2007-11-06,23.642,24.495,23.149,24.467,4244041,0
2007-11-07,23.898,24.307,23.205,23.223,3660892,0
2007-11-08,22.969,23.584,22.465,23.251,4120751,0
2007-11-09,22.893,24.268,22.688,23.898,3935050,0
2007-11-12,24.533,25.001,23.69,23.757,3335995,0
2007-11-13,23.907,24.945,23.888,24.887,3014562,0
2007-11-14,25.522,25.9,24.421,24.486,2575811,0
2007-11-15,24.278,25.019,23.86,24.017,2237450,0
2007-11-16,24.064,24.175,23.28,23.435,4410490,0
2007-11-19,23.336,23.364,21.903,21.911,3647153,0
2007-11-20,21.988,22.164,19.611,20.453,7176733,0
2007-11-21,19.694,20.117,19.404,19.62,4611231,0
2007-11-23,19.788,20.425,19.788,20.293,1841038,0
2007-11-26,19.844,19.854,18.346,18.385,6257686,0
2007-11-27,18.713,18.993,17.251,17.703,7524954,0
2007-11-28,18.132,18.785,17.915,18.593,5292392,0
2007-11-29,18.498,18.564,17.739,18.104,3943139,0
2007-11-30,19.255,19.704,19.003,19.546,7567349,0
2007-12-03,19.46,19.844,19.116,19.331,4932135,0
2007-12-04,19.181,19.433,18.713,19.096,3386955,0
2007-12-05,19.199,19.712,19.199,19.536,3847293,0
2007-12-06,20.331,22.773,19.46,22.688,8798147,0
2007-12-07,22.688,23.298,21.66,22.174,5162892,0
2007-12-10,22.342,23.223,21.864,22.875,3184646,0
2007-12-11,22.848,23.382,20.088,20.283,7564628,0
2007-12-12,21.407,21.752,19.864,20.49,5801279,0
2007-12-13,20.182,21.36,19.967,21.134,4268790,0
2007-12-14,20.771,21.613,20.49,20.752,4335525,0
2007-12-17,20.622,21.595,20.264,20.771,3595428,0
2007-12-18,21.004,21.398,20.537,20.967,2744088,0
2007-12-19,20.79,21.014,20.126,20.462,2845335,0
2007-12-20,20.593,21.258,20.236,21.116,3613651,0
2007-12-21,21.36,21.52,20.78,21.388,2975341,0
2007-12-24,21.474,22.203,21.464,22.119,1409870,0
2007-12-26,21.988,22.174,21.558,21.808,1999970,0
2007-12-27,21.446,21.678,20.472,20.667,3291758,0
2007-12-28,20.771,20.771,19.657,19.721,3703470,0
2007-12-31,19.657,20.95,19.181,20.209,5085629,0
2008-01-02,20.302,20.34,19.413,19.62,3339411,0
2008-01-03,19.47,19.759,18.713,18.785,3077675,0
2008-01-04,18.327,18.461,17.177,17.468,5685070,0
2008-01-07,17.346,17.897,16.915,17.289,5651848,0
2008-01-08,16.617,17.647,15.596,15.7,10575588,0
2008-01-09,15.437,16.018,14.746,15.879,9353645,0
2008-01-10,15.446,17.477,15.316,16.71,10100501,0
2008-01-11,16.73,17.421,16.074,16.664,6948744,0
2008-01-14,16.664,17.187,16.374,17.039,5068549,0
2008-01-15,16.701,16.748,15.803,15.906,5569971,0
2008-01-16,15.41,17.515,15.41,16.963,7631810,0
2008-01-17,17.638,17.638,16.392,16.888,6507344,0
2008-01-18,16.973,17.684,16.617,17.327,7020350,0
2008-01-22,16.701,19.003,16.158,18.814,7557255,0
2008-01-23,18.593,22.417,18.114,21.407,13624937,0
2008-01-24,21.529,22.791,21.088,22.193,7913281,0
2008-01-25,22.512,24.092,21.781,22.129,7752460,0
2008-01-28,22.295,24.259,20.818,24.102,8241108,0
2008-01-29,24.212,24.821,23.158,24.495,7009930,0
2008-01-30,24.25,25.29,23.482,23.556,10701207,0
2008-01-31,23.215,26.433,22.455,25.73,12020728,0
2008-02-01,25.272,27.123,24.719,26.9,7644213,0
2008-02-04,26.834,26.834,23.972,24.711,9267317,0
2008-02-05,24.373,25.826,23.063,23.063,14504917,0
2008-02-06,23.51,24.297,22.474,22.66,10558427,0
2008-02-07,22.315,24.411,22.268,22.884,9521733,0
2008-02-08,22.801,23.382,22.006,22.652,6037400,0
2008-02-11,22.605,23.738,21.959,23.308,5391388,0
2008-02-12,23.547,23.898,22.502,22.884,4948646,0
2008-02-13,23.006,23.821,22.568,23.642,5144299,0
2008-02-14,24.092,24.092,22.66,22.884,4436183,0
2008-02-15,22.407,22.931,21.586,22.315,5642685,0
2008-02-19,22.521,22.678,21.808,22.193,6441190,0
2008-02-20,21.978,23.243,21.493,23.091,7325884,0
2008-02-21,23.382,23.907,22.633,22.941,6654798,0
2008-02-22,22.717,23.28,21.816,22.773,4730866,0
2008-02-25,22.465,23.473,22.258,23.382,4718115,0
2008-02-26,23.308,25.318,23.072,24.523,9171363,0
2008-02-27,24.315,25.73,24.231,25.468,7172801,0
2008-02-28,25.588,25.588,23.709,24.092,4844378,0
2008-02-29,23.399,23.719,22.164,22.389,5029050,0
2008-03-03,22.305,22.334,20.434,20.632,8008988,0
2008-03-04,20.387,21.529,20.126,21.36,6446252,0
2008-03-05,21.34,22.154,21.154,21.577,6356196,0
2008-03-06,21.474,21.493,20.219,20.632,6110719,0
2008-03-07,20.107,21.144,19.665,20.733,6685181,0
2008-03-10,20.771,21.322,19.769,20.126,6140005,0
2008-03-11,21.144,22.819,20.743,22.717,8037720,0
2008-03-12,22.791,23.063,21.474,21.586,5590105,0
2008-03-13,21.033,22.959,20.667,22.764,8404184,0
2008-03-14,23.13,23.205,20.799,21.705,6838531,0
2008-03-17,20.117,21.322,18.356,19.647,13030744,0
2008-03-18,20.584,22.044,20.209,21.577,8961605,0
2008-03-19,21.733,22.811,21.398,21.558,5030505,0
2008-03-20,21.586,24.036,21.417,23.632,7271243,0
2008-03-24,24.008,26.515,24.008,25.684,8636201,0
2008-03-25,25.636,25.864,24.627,25.309,7083004,0
2008-03-26,25.048,25.392,23.728,23.898,7246720,0
2008-03-27,24.175,25.328,23.757,24.129,7105926,0
2008-03-28,22.755,23.473,22.474,22.959,7809739,0
2008-03-31,22.903,24.055,22.455,23.139,7364868,0
2008-04-01,24.017,25.382,23.435,25.197,9305384,0
2008-04-02,25.019,27.066,24.792,26.197,10887343,0
2008-04-03,25.998,26.939,25.373,26.673,5541812,0
2008-04-04,26.712,26.881,25.235,25.382,7697081,0
2008-04-07,25.522,26.664,25.355,25.579,4978965,0
2008-04-08,25.439,25.439,23.69,24.334,6282812,0
2008-04-09,24.533,24.599,22.819,22.941,6283500,0
2008-04-10,22.884,23.888,22.764,23.13,4912940,0
2008-04-11,22.801,23.158,22.129,22.342,4806464,0
2008-04-14,22.11,22.268,21.069,21.35,5138628,0
2008-04-15,21.595,21.988,20.743,21.427,4561522,0
2008-04-16,21.808,23.006,21.34,22.838,5148522,0
2008-04-17,22.678,22.838,21.93,22.67,4015854,0
2008-04-18,23.139,23.747,22.379,22.931,4766184,0
2008-04-21,22.848,23.025,22.174,22.829,3700089,0
2008-04-22,22.707,22.922,21.95,22.035,3337055,0
2008-04-23,22.352,22.352,20.874,21.033,4841068,0
2008-04-24,21.202,22.427,20.584,22.035,5811585,0
2008-04-25,22.193,22.548,21.35,22.427,2982478,0
2008-04-28,22.512,22.595,21.529,22.193,4308079,0
2008-04-29,21.969,22.483,21.474,22.277,3287766,0
2008-04-30,22.352,22.436,21.004,21.051,3667853,0
2008-05-01,21.051,22.819,20.695,22.361,5841510,0
2008-05-02,22.764,23.035,22.11,22.502,3597336,0
2008-05-05,22.623,23.594,22.324,23.454,5585905,0
2008-05-06,22.745,23.888,22.407,23.803,4889433,0
2008-05-07,23.29,24.185,23.29,23.336,2241650,0
2008-05-08,22.987,23.223,22.101,22.493,3876107,0
2008-05-09,22.417,22.987,21.93,22.203,4192882,0
2008-05-12,22.248,22.819,22.006,22.717,2922743,0
2008-05-13,22.745,22.969,22.083,22.512,3099252,0
2008-05-14,22.446,23.326,22.446,22.884,4614038,0
2008-05-15,23.044,24.561,22.783,24.354,5025046,0
2008-05-16,24.736,24.792,23.418,23.926,5134313,0
2008-05-19,23.926,24.027,22.568,22.912,5517439,0
2008-05-20,22.455,22.819,21.493,21.66,6351436,0
2008-05-21,21.558,21.715,20.117,20.321,6973066,0
2008-05-22,20.593,20.846,19.836,20.136,5331576,0
2008-05-23,20.246,20.246,19.116,19.199,4653533,0
2008-05-27,19.181,19.826,18.927,19.35,5566279,0
2008-05-28,19.507,19.788,19.069,19.47,3518767,0
2008-05-29,19.47,19.873,19.135,19.517,3567917,0
2008-05-30,19.807,19.807,19.012,19.189,2704583,0
2008-06-02,19.163,19.228,18.506,19.069,3947142,0
2008-06-03,19.255,20.255,19.163,20.136,6166395,0
2008-06-04,19.536,20.518,19.479,19.721,4713140,0
2008-06-05,19.93,20.264,18.945,19.565,4151233,0
2008-06-06,19.172,19.181,17.813,17.869,5370672,0
2008-06-09,17.897,18.516,17.196,17.666,4745281,0
2008-06-10,17.385,18.264,17.084,17.758,4646011,0
2008-06-11,17.573,17.842,16.682,16.72,4791406,0
2008-06-12,17.039,17.842,16.983,17.26,4207925,0
2008-06-13,17.327,17.758,17.149,17.553,3100798,0
2008-06-16,17.468,17.925,17.214,17.775,4286541,0
2008-06-17,17.879,18.01,16.935,17.158,4099762,0
2008-06-18,17.02,17.366,16.635,17.187,3921279,0
2008-06-19,17.075,17.897,16.906,17.832,3668093,0
2008-06-20,17.592,17.85,16.859,17.039,4502669,0
2008-06-23,17.132,17.177,16.288,16.365,3361906,0
2008-06-24,16.307,18.18,15.87,17.563,7631799,0
2008-06-25,17.86,18.564,17.486,17.954,5439635,0
2008-06-26,17.656,17.703,16.561,16.963,6304292,0
2008-06-27,16.12,16.757,15.69,16.579,8279384,0
2008-06-30,16.571,16.785,15.812,15.841,6782221,0
2008-07-01,15.766,16.365,15.138,16.288,6463857,0
2008-07-02,16.222,16.317,15.551,15.576,5034849,0
2008-07-03,15.643,16.083,15.167,15.86,3061022,0
2008-07-07,16.186,16.374,14.231,14.681,6921944,0
2008-07-08,14.538,16.411,14.268,16.251,8440455,0
2008-07-09,16.589,16.983,15.446,15.465,7134499,0
2008-07-10,15.428,15.7,14.51,14.718,5663926,0
2008-07-11,14.064,14.756,13.389,13.837,9514613,0
2008-07-14,14.092,14.491,13.38,13.558,6040295,0
2008-07-15,13.548,14.333,12.314,13.95,11317480,0
2008-07-16,13.725,16.158,13.715,15.879,8416811,0
2008-07-17,16.158,17.385,15.662,16.841,11106428,0
2008-07-18,16.897,17.346,16.194,16.617,4939735,0
2008-07-21,16.859,17.251,16.241,16.626,5044220,0
2008-07-22,16.411,18.18,16.018,18.141,5875036,0
2008-07-23,18.01,19.647,17.889,18.47,8939750,0
2008-07-24,18.17,18.593,15.4,15.624,7311538,0
2008-07-25,15.662,16.392,15.09,16.018,5193127,0
2008-07-28,15.999,16.449,14.765,14.876,4863730,0
2008-07-29,15.109,16.365,14.933,16.212,5684473,0
2008-07-30,16.496,17.029,15.428,15.954,4191659,0
2008-07-31,15.596,16.954,15.541,16.459,5090790,0
2008-08-01,16.515,16.561,15.596,16.317,4146031,0
2008-08-04,16.045,16.278,15.363,15.954,3790268,0
2008-08-05,16.317,16.73,15.86,16.589,4270904,0
2008-08-06,16.486,16.869,15.944,16.477,4022648,0
2008-08-07,16.092,17.187,15.879,16.346,5417746,0
2008-08-08,16.232,17.573,16.158,17.279,5288174,0
2008-08-11,17.241,19.106,17.187,17.954,7748483,0
2008-08-12,17.712,17.813,16.269,16.571,5758696,0
2008-08-13,16.383,16.757,15.982,16.269,4536002,0
2008-08-14,16.194,17.525,16.045,17.142,4820760,0
2008-08-15,17.356,18.198,17.103,17.232,6398303,0
2008-08-18,17.582,17.582,16.194,16.44,4360069,0
2008-08-19,16.018,16.664,15.822,15.916,3897165,0
2008-08-20,15.99,16.336,15.465,16.288,3114514,0
2008-08-21,15.925,17.149,15.737,16.983,3775264,0
2008-08-22,17.196,17.308,16.26,17.149,2863834,0
2008-08-25,16.841,17.44,16.635,16.973,3417750,0
2008-08-26,16.869,17.214,16.204,16.459,2935208,0
2008-08-27,16.383,18.301,16.383,18.104,7608418,0
2008-08-28,18.337,19.46,18.114,19.433,6933769,0
2008-08-29,19.181,19.864,18.936,19.46,4248448,0
2008-09-02,19.844,21.221,19.498,19.977,6367572,0
2008-09-03,19.93,20.331,19.359,19.958,4348311,0
2008-09-04,19.488,19.836,18.64,18.814,6294695,0
2008-09-05,18.47,19.294,17.944,19.284,6368920,0
2008-09-08,20.799,22.073,20.264,22.025,14786861,0
2008-09-09,21.417,21.427,19.376,20.041,10137818,0
2008-09-10,20.153,21.033,19.003,20.416,6750776,0
2008-09-11,20.416,21.275,19.517,20.809,6191997,0
2008-09-12,20.584,21.398,20.172,20.884,5999058,0
2008-09-15,19.826,20.967,19.46,19.582,6524264,0
2008-09-16,18.993,20.752,17.544,20.632,8820284,0
2008-09-17,20.444,20.481,18.814,19.069,6225971,0
2008-09-18,19.62,21.125,17.46,20.94,9983395,0
2008-09-19,23.11,23.793,20.902,22.334,9612918,0
2008-09-22,22.035,22.455,18.748,18.748,6509390,0
2008-09-23,18.88,19.451,17.158,17.954,6790186,0
2008-09-24,18.337,19.526,17.915,19.012,5443676,0
2008-09-25,19.322,20.246,18.346,19.798,8370847,0
2008-09-26,18.293,20.331,18.161,20.172,9041331,0
2008-09-29,19.611,19.817,17.421,18.096,9628672,0
2008-09-30,18.226,18.676,17.375,18.412,7749304,0
2008-10-01,17.963,19.647,17.573,19.433,7627251,0
2008-10-02,19.423,19.911,18.488,18.621,5669409,0
2008-10-03,19.35,19.883,17.411,17.758,6252995,0
2008-10-06,16.878,17.187,15.541,16.869,8443951,0
2008-10-07,17.075,17.223,14.839,15.214,6200690,0
2008-10-08,14.529,16.241,14.221,15.298,8205192,0
2008-10-09,15.371,15.757,13.575,13.696,6965943,0
2008-10-10,12.649,14.839,12.201,14.83,10334728,0
2008-10-13,16.129,16.129,13.914,14.586,6044552,0
2008-10-14,15.298,15.298,13.548,14.035,7077291,0
2008-10-15,13.989,13.989,12.5,12.809,6600738,0
2008-10-16,13.099,13.594,11.909,13.471,7538142,0
2008-10-17,12.791,13.875,12.545,13.454,6998715,0
2008-10-20,13.743,14.681,12.986,14.482,5292404,0
2008-10-21,13.989,14.71,13.696,13.932,3967005,0
2008-10-22,13.809,14.398,13.015,13.444,5603833,0
2008-10-23,13.325,13.558,10.583,12.37,9668979,0
2008-10-24,10.564,12.764,10.078,12.127,6975259,0
2008-10-27,11.581,12.698,11.293,11.451,5628085,0
2008-10-28,12.239,12.423,10.423,12.423,6975065,0
2008-10-29,12.277,14.51,11.892,13.819,8026940,0
2008-10-30,13.969,15.128,13.875,14.644,7439958,0
2008-10-31,14.231,15.87,14.074,15.615,5717075,0
2008-11-03,15.605,15.999,14.765,15.138,3511133,0
2008-11-04,15.841,16.401,15.186,16.317,5495285,0
2008-11-05,15.793,16.869,14.96,15.054,4816783,0
2008-11-06,15.223,15.391,14.183,14.624,4642884,0
2008-11-07,14.52,14.756,13.315,13.809,3449073,0
2008-11-10,14.183,14.501,12.5,12.809,3767623,0
2008-11-11,12.49,13.267,12.136,12.819,3424216,0
2008-11-12,12.38,12.5,11.451,11.677,3975871,0
2008-11-13,11.836,11.901,10.088,11.845,6455049,0
2008-11-14,11.79,12.64,11.125,11.237,3588870,0
2008-11-17,11.181,11.752,10.535,11.134,3546167,0
2008-11-18,11.069,11.414,10.218,10.657,3905565,0
2008-11-19,10.62,10.62,9.1506,9.1506,5269603,0
2008-11-20,8.9351,9.517,8.0277,8.1118,6260585,0
2008-11-21,8.4393,8.5328,6.4556,7.5037,9573924,0
2008-11-24,7.9622,9.3,7.223,9.0288,5808078,0
2008-11-25,9.561,10.162,8.9912,9.776,6580523,0
2008-11-26,9.747,11.892,9.3563,11.601,6813236,0
2008-11-28,11.498,11.81,10.667,10.881,1453754,0
2008-12-01,10.088,10.853,9.728,9.738,4354110,0
2008-12-02,9.918,10.927,9.552,10.825,4973308,0
2008-12-03,10.796,12.717,10.237,12.127,6174777,0
2008-12-04,12.04,13.809,11.706,12.592,7360280,0
2008-12-05,12.324,13.51,11.536,13.286,5679533,0
2008-12-08,13.941,13.941,12.443,13.558,4970010,0
2008-12-09,13.335,14.173,12.462,12.809,3695425,0
2008-12-10,12.968,13.286,12.136,13.118,3551389,0
2008-12-11,12.91,13.743,12.38,12.678,4468326,0
2008-12-12,12.239,13.529,12.192,13.371,2793995,0
2008-12-15,13.173,13.706,12.192,12.509,2816723,0
2008-12-16,12.601,14.127,12.545,13.969,4295362,0
2008-12-17,13.735,14.811,13.613,14.454,5041914,0
2008-12-18,14.624,15.326,13.249,13.875,4474846,0
2008-12-19,14.109,14.557,13.819,13.969,5502429,0
2008-12-22,14.027,14.371,13.126,13.389,4822111,0
2008-12-23,13.847,13.847,12.819,13.015,5216440,0
2008-12-24,13.267,13.306,12.64,12.744,1071657,0
2008-12-26,12.948,12.977,12.471,12.717,964907,0
2008-12-29,12.443,12.707,11.81,12.248,2332699,0
2008-12-30,12.146,12.773,11.79,12.574,3053973,0
2008-12-31,12.416,12.958,12.163,12.744,2469919,0
2009-01-02,13.052,13.164,12.324,12.958,2963841,0
2009-01-05,12.996,14.017,12.621,13.753,4117522,0
2009-01-06,13.932,14.454,13.847,14.306,6195713,0
2009-01-07,13.941,14.173,13.118,13.306,4133738,0
2009-01-08,13.155,13.735,12.891,13.632,5073384,0
2009-01-09,13.613,13.914,11.745,13.259,11566697,0
2009-01-12,13.231,13.471,12.088,12.342,4655839,0
2009-01-13,12.192,13.08,12.04,12.881,5748503,0
2009-01-14,12.351,12.707,11.697,11.901,4088415,0
2009-01-15,11.762,12.295,11.032,11.591,7717430,0
2009-01-16,11.752,12.397,11.191,12.079,7115469,0
2009-01-20,12.154,12.462,10.965,11.032,6768083,0
2009-01-21,11.256,11.348,10.012,11.032,6539843,0
2009-01-22,10.667,11.088,10.208,10.525,6807031,0
2009-01-23,10.172,10.881,9.927,10.694,4677550,0
2009-01-26,10.677,11.386,10.423,10.777,5802104,0
2009-01-27,10.91,11.107,10.208,10.246,4959313,0
2009-01-28,10.488,11.836,10.46,11.62,6839007,0
2009-01-29,11.471,11.687,10.423,10.535,5994186,0
2009-01-30,10.554,10.703,9.899,9.983,4665712,0
2009-02-02,9.993,10.834,9.728,10.45,6027726,0
2009-02-03,10.759,11.687,10.498,11.49,7474209,0
2009-02-04,11.649,11.874,11.079,11.209,4602295,0
2009-02-05,11.218,11.845,10.993,11.527,5831849,0
2009-02-06,11.339,13.642,11.339,13.089,9676531,0
2009-02-09,12.659,13.052,12.127,12.63,4291221,0
2009-02-10,12.277,12.977,11.107,11.293,6512916,0
2009-02-11,11.49,11.955,10.974,11.471,5407769,0
2009-02-12,11.228,11.228,10.06,10.843,6773582,0
2009-02-13,10.768,11.144,10.413,11.003,5378803,0
2009-02-17,10.525,10.759,10.012,10.554,4284382,0
2009-02-18,10.61,10.927,9.757,9.947,5158110,0
2009-02-19,10.06,10.328,8.542,8.6076,8160344,0
2009-02-20,8.271,8.8977,8.1398,8.6922,11076467,0
2009-02-23,8.8512,9.0755,8.3551,8.5985,4667336,0
2009-02-24,8.7293,10.088,8.6076,9.507,7079760,0
2009-02-25,9.3372,9.635,8.7011,9.1971,6262808,0
2009-02-26,9.597,9.728,8.7761,8.9256,4668170,0
2009-02-27,8.6542,9.0381,8.2333,8.3271,6908936,0
2009-03-02,8.1209,8.5889,7.7938,7.9807,4750289,0
2009-03-03,8.1398,8.3082,7.5132,7.5881,4356894,0
2009-03-04,7.8406,7.9995,7.5132,7.7938,4137686,0
2009-03-05,7.6064,7.8497,7.3821,7.6157,4714390,0
2009-03-06,7.5787,7.8875,7.3449,7.7374,5630660,0
2009-03-09,7.4942,8.402,7.4849,7.8122,6229983,0
2009-03-10,8.2333,9.1035,7.8875,9.0288,5434136,0
2009-03-11,9.1128,9.4421,8.8512,9.0755,4091441,0
2009-03-12,9.0472,10.237,8.8136,10.152,5103495,0
2009-03-13,10.283,10.479,9.552,10.152,4835791,0
2009-03-16,10.274,10.47,9.423,9.517,4078705,0
2009-03-17,9.881,10.423,9.507,10.403,4673675,0
2009-03-18,10.31,11.926,9.908,11.49,8298456,0
2009-03-19,11.926,11.945,10.901,11.022,5701663,0
2009-03-20,11.144,11.33,10.441,10.525,4287981,0
2009-03-23,10.984,12.201,10.703,12.146,5840539,0
2009-03-24,11.936,12.509,11.771,12.04,4326938,0
2009-03-25,12.21,13.669,11.864,12.516,10412700,0
2009-03-26,12.592,13.471,12.592,13.249,7566402,0
2009-03-27,13.399,14.839,13.296,14.083,17173634,0
2009-03-30,13.481,13.584,12.37,12.864,9839622,0
2009-03-31,13.202,13.231,11.901,12.333,7505423,0
2009-04-01,11.926,13.259,11.845,12.678,7079280,0
2009-04-02,12.64,14.118,12.64,13.613,8006093,0
2009-04-03,13.462,13.998,13.052,13.809,5245188,0
2009-04-06,13.575,13.623,13.173,13.51,4641771,0
2009-04-07,13.202,13.454,12.564,12.63,3931717,0
2009-04-08,13.566,13.575,12.268,12.64,5819624,0
2009-04-09,13.108,13.819,12.801,13.819,4352720,0
2009-04-13,13.416,14.027,13.306,13.875,3601344,0
2009-04-14,13.725,14.055,13.005,13.335,3695247,0
2009-04-15,13.146,15.223,13.146,14.737,9524815,0
2009-04-16,14.783,15.437,14.287,15.233,5094539,0
2009-04-17,15.176,16.44,15.176,16.326,7686790,0
2009-04-20,15.925,15.954,14.681,14.793,5030747,0
2009-04-21,14.71,16.101,14.333,16.027,5640818,0
2009-04-22,15.831,17.002,15.615,16.374,6731024,0
2009-04-23,16.392,16.992,15.391,16.269,5274272,0
2009-04-24,16.307,17.395,15.935,17.196,6899354,0
2009-04-27,16.813,17.86,16.515,16.954,5883758,0
2009-04-28,16.701,17.45,16.374,16.954,4194301,0
2009-04-29,17.232,17.954,16.983,17.525,4835013,0
2009-04-30,17.982,18.002,16.85,16.906,5586937,0
2009-05-01,16.963,17.27,16.083,16.346,4036712,0
2009-05-04,16.739,18.31,16.739,18.245,5428028,0
2009-05-05,18.123,18.346,17.515,17.897,4796742,0
2009-05-06,18.301,18.301,16.139,16.878,6156602,0
2009-05-07,17.011,17.251,14.83,15.054,7427369,0
2009-05-08,15.381,16.009,14.445,16.009,5484167,0
2009-05-11,15.812,15.999,15.223,15.307,3844278,0
2009-05-12,15.605,15.605,14.352,14.839,4268137,0
2009-05-13,14.445,14.596,14.127,14.324,6295124,0
2009-05-14,14.333,15.633,13.885,14.802,5723209,0
2009-05-15,14.839,15.512,14.463,14.557,4333992,0
2009-05-18,15.289,15.925,14.969,15.747,4739423,0
2009-05-19,15.353,15.954,15.138,15.242,4595916,0
2009-05-20,15.494,16.018,14.463,14.577,4690242,0
2009-05-21,14.324,14.389,13.829,14.045,4267266,0
2009-05-22,14.074,14.101,13.575,13.696,2775475,0
2009-05-26,13.5,14.624,13.416,14.501,4249676,0
2009-05-27,14.634,15.456,14.173,14.24,6620434,0
2009-05-28,14.333,14.7,12.996,13.406,6630102,0
2009-05-29,13.791,14.765,13.594,14.035,6699804,0
2009-06-01,14.389,14.596,13.895,14.127,4017561,0
2009-06-02,14.045,14.765,13.837,14.51,4237143,0
2009-06-03,14.445,14.454,13.399,13.603,3350077,0
2009-06-04,13.613,13.706,12.996,13.435,4853407,0
2009-06-05,13.651,13.885,13.099,13.212,4338710,0
2009-06-08,13.155,13.613,12.929,13.425,3617475,0
2009-06-09,13.425,14.352,13.425,14.212,4289205,0
2009-06-10,14.51,14.51,13.623,13.923,3958092,0
2009-06-11,13.941,13.998,13.425,13.519,2793051,0
2009-06-12,13.435,13.566,12.929,13.183,3239162,0
2009-06-15,12.754,12.837,12.286,12.387,5311881,0
2009-06-16,12.854,12.948,12.163,12.397,5063817,0
2009-06-17,12.443,12.864,11.892,12.688,5323940,0
2009-06-18,12.611,12.698,12.146,12.342,5411002,0
2009-06-19,12.574,12.754,12.416,12.545,3311866,0
2009-06-22,12.324,12.996,12.324,12.726,5769597,0
2009-06-23,12.864,13.212,12.433,12.854,6078472,0
2009-06-24,13.005,13.481,12.621,12.764,5569583,0
2009-06-25,12.9,13.932,12.9,13.819,6369681,0
2009-06-26,13.885,13.885,12.443,12.555,13665823,0
2009-06-29,12.958,13.471,12.509,13.202,7578677,0
2009-06-30,13.212,13.471,12.764,12.801,5604076,0
2009-07-01,12.919,12.929,12.416,12.452,7300502,0
2009-07-02,12.36,12.38,11.926,12.098,4239835,0
2009-07-06,11.965,11.965,11.154,11.357,7117641,0
2009-07-07,11.32,11.461,10.955,11.06,5202982,0
2009-07-08,11.032,11.125,10.432,10.649,6576767,0
2009-07-09,10.901,11.762,10.901,11.639,6609704,0
2009-07-10,11.471,11.697,11.228,11.555,4298900,0
2009-07-13,11.677,11.771,11.367,11.735,5360162,0
2009-07-14,11.639,12.05,11.348,11.926,4464076,0
2009-07-15,12.229,12.509,12.117,12.416,2691922,0
2009-07-16,12.387,12.9,12.163,12.801,2803564,0
2009-07-17,12.968,13.642,12.958,13.343,5280380,0
2009-07-20,13.352,13.782,13.126,13.361,4424638,0
2009-07-21,13.335,13.538,12.968,13.249,2595630,0
2009-07-22,13.296,14.324,13.023,14.064,5355109,0
2009-07-23,14.164,15.335,14.045,14.969,6415096,0
2009-07-24,14.691,15.316,14.577,15.167,6470566,0
2009-07-27,15.381,15.944,14.978,15.671,7044922,0
2009-07-28,15.335,15.944,15.326,15.681,4714535,0
2009-07-29,15.371,15.728,15.167,15.381,2699228,0
2009-07-30,15.633,15.757,15.119,15.4,3509068,0
2009-07-31,15.475,15.803,15.271,15.615,2712521,0
2009-08-03,15.87,16.346,15.615,16.12,4115345,0
2009-08-04,16.278,16.878,15.419,16.524,4021336,0
2009-08-05,16.524,16.915,16.083,16.785,3445681,0
2009-08-06,16.925,17.066,15.982,16.111,4209783,0
2009-08-07,16.44,17.619,16.411,17.279,4658467,0
2009-08-10,17.177,17.26,16.346,16.467,2936806,0
2009-08-11,16.44,16.72,15.935,16.626,3369754,0
2009-08-12,17.327,17.775,16.869,17.103,3400636,0
2009-08-13,16.935,16.963,16.158,16.682,4162629,0
2009-08-14,16.486,16.571,15.822,15.982,3201176,0
2009-08-17,15.596,15.615,15.261,15.363,2733898,0
2009-08-18,15.503,15.972,15.099,15.906,3118441,0
2009-08-19,15.437,15.982,15.381,15.747,1903507,0
2009-08-20,15.624,16.298,15.615,16.111,2051192,0
2009-08-21,16.326,16.831,16.222,16.589,3737823,0
2009-08-24,16.776,16.841,16.232,16.374,3207585,0
2009-08-25,16.701,17.318,16.597,16.915,4144512,0
2009-08-26,16.983,17.573,16.664,17.056,3881000,0
2009-08-27,17.02,17.02,16.101,16.841,3415686,0
2009-08-28,16.915,17.223,16.626,17.029,2288089,0
2009-08-31,16.766,17.132,16.691,17.039,3659264,0
2009-09-01,16.897,17.619,16.241,16.346,2970593,0
2009-09-02,16.241,16.486,15.793,15.841,4263299,0
2009-09-03,15.972,16.269,15.503,16.212,3556130,0
2009-09-04,16.365,16.597,15.964,16.561,2306956,0
2009-09-08,16.635,17.308,16.392,17.26,3995820,0
2009-09-09,17.232,17.496,16.935,17.356,2735548,0
2009-09-10,17.402,18.255,17.103,18.198,4474095,0
2009-09-11,18.207,18.245,17.308,17.496,4791540,0
2009-09-14,17.279,17.804,17.048,17.767,3134834,0
2009-09-15,17.785,18.573,17.785,18.545,3471129,0
2009-09-16,18.73,19.322,18.73,19.189,4525943,0
2009-09-17,19.255,19.368,18.039,18.422,5029058,0
2009-09-18,18.993,19.218,18.545,18.908,8740010,0
2009-09-21,18.785,18.804,17.907,18.498,3493107,0
2009-09-22,18.785,18.899,18.264,18.573,4111054,0
2009-09-23,18.461,18.535,17.573,17.619,5742690,0
2009-09-24,17.907,18.029,16.963,17.346,7199534,0
2009-09-25,16.374,16.813,15.615,15.87,12133548,0
2009-09-28,16.009,16.139,15.7,15.812,5203633,0
2009-09-29,15.964,16.317,15.954,16.064,5083439,0
2009-09-30,16.158,16.212,15.298,15.541,5718522,0
2009-10-01,15.109,15.176,14.398,14.445,7815156,0
2009-10-02,14.24,14.567,13.941,14.212,6710300,0
2009-10-05,14.437,14.596,13.969,14.24,5007755,0
2009-10-06,14.268,14.811,14.109,14.437,5346515,0
2009-10-07,14.427,14.437,13.885,14.212,6540596,0
2009-10-08,14.437,15.652,14.268,15.016,10707972,0
2009-10-09,15.007,15.475,14.624,15.4,6026618,0
2009-10-12,14.644,14.915,14.127,14.193,13815834,0
2009-10-13,14.173,14.951,14.092,14.624,7594467,0
2009-10-14,15.026,15.195,14.52,15.044,5496322,0
2009-10-15,15.026,15.081,14.839,15.054,3775696,0
2009-10-16,14.933,15.044,14.596,14.802,3640668,0
2009-10-19,14.969,15.016,14.38,14.463,4087880,0
2009-10-20,14.315,14.681,14.055,14.333,3784595,0
2009-10-21,14.278,14.71,14.035,14.074,3417605,0
2009-10-22,14.109,15.428,13.904,15.128,7942358,0
2009-10-23,15.214,15.737,14.306,14.783,7730985,0
2009-10-26,14.867,15.167,14.183,14.454,4676873,0
2009-10-27,14.51,14.802,14.083,14.137,5190939,0
2009-10-28,14.017,14.055,13.052,13.118,6896014,0
2009-10-29,13.361,14.092,13.231,13.725,5821717,0
2009-10-30,13.801,13.969,13.099,13.267,5055634,0
2009-11-02,13.267,13.772,12.744,13.371,5866926,0
2009-11-03,13.118,14.008,13.099,13.969,4741420,0
2009-11-04,14.137,14.653,13.95,14.083,5888826,0
2009-11-05,14.324,14.924,13.895,14.164,4761336,0
2009-11-06,13.923,14.529,13.696,13.95,5901449,0
2009-11-09,14.045,14.231,13.856,14.202,4953577,0
2009-11-10,14.212,14.352,13.603,13.735,4821799,0
2009-11-11,14.155,14.728,14.083,14.653,7846500,0
2009-11-12,14.718,14.718,13.989,14.101,4948341,0
2009-11-13,14.155,14.361,13.885,14.027,3266900,0
2009-11-16,14.212,14.473,14.118,14.249,2923959,0
2009-11-17,14.083,14.249,13.829,13.969,2946066,0
2009-11-18,13.837,14.315,13.763,13.932,3303092,0
2009-11-19,13.885,13.885,13.296,13.678,4113025,0
2009-11-20,13.352,13.51,13.071,13.212,4669605,0
2009-11-23,13.399,13.632,12.91,13.108,4904578,0
2009-11-24,13.164,13.164,12.764,12.845,3831889,0
2009-11-25,12.864,13.099,12.791,12.977,2392782,0
2009-11-27,12.611,12.958,12.545,12.744,1503198,0
2009-11-30,12.791,12.881,12.5,12.678,2616237,0
2009-12-01,12.773,13.118,12.688,12.809,4307379,0
2009-12-02,13.267,13.306,12.764,12.881,5489321,0
2009-12-03,12.919,12.919,12.509,12.545,5747163,0
2009-12-04,12.809,12.958,12.462,12.726,4481121,0
2009-12-07,12.782,12.801,12.258,12.342,3853922,0
2009-12-08,12.268,12.509,12.136,12.21,2708039,0
2009-12-09,12.305,12.333,12.069,12.219,2445965,0
2009-12-10,12.295,12.38,12.059,12.107,1883281,0
2009-12-11,12.146,12.433,12.031,12.416,4102785,0
2009-12-14,12.49,12.49,12.21,12.36,3002764,0
2009-12-15,12.229,12.305,11.945,11.993,4790471,0
2009-12-16,12.031,12.873,11.984,12.717,9472301,0
2009-12-17,12.535,12.669,12.314,12.433,5340038,0
2009-12-18,12.406,12.582,11.735,12.248,21888575,0
2009-12-21,12.351,12.351,11.919,12.079,5725196,0
2009-12-22,12.173,13.08,12.079,12.91,6963637,0
2009-12-23,12.929,13.529,12.929,13.146,6640382,0
2009-12-24,13.24,13.24,13.118,13.173,1593492,0
2009-12-28,13.212,13.296,12.801,12.929,2378308,0
2009-12-29,12.948,13.015,12.64,12.91,2062507,0
2009-12-30,12.736,13.052,12.688,12.929,3186322,0
2009-12-31,12.977,13.071,12.801,12.801,2497379,0
2010-01-04,13.005,13.136,12.726,13.118,3451777,0
2010-01-05,13.033,13.575,12.592,13.529,7234728,0
2010-01-06,13.454,13.548,13.277,13.435,2796663,0
2010-01-07,13.885,15.242,13.847,14.783,13007985,0
2010-01-08,14.634,15.007,14.501,14.942,6035237,0
2010-01-11,15.28,15.41,14.905,15.326,8414873,0
2010-01-12,14.969,14.969,14.064,14.71,11168024,0
2010-01-13,14.756,14.821,14.38,14.728,4987698,0
2010-01-14,14.605,14.867,14.538,14.671,3883118,0
2010-01-15,14.7,14.718,14.24,14.315,3566654,0
2010-01-19,14.491,14.529,14.173,14.454,2417149,0
2010-01-20,14.352,14.408,14.035,14.333,2472340,0
2010-01-21,14.324,14.408,13.941,13.998,3050260,0
2010-01-22,13.96,14.173,13.399,13.425,4173991,0
2010-01-25,13.584,13.613,13.042,13.361,3777277,0
2010-01-26,13.66,13.706,13.286,13.651,4505860,0
2010-01-27,13.651,14.249,13.444,14.155,6215638,0
2010-01-28,14.155,14.482,13.96,14.278,4095824,0
2010-01-29,14.333,14.718,14.193,14.296,4065515,0
2010-02-01,14.324,14.361,13.932,14.306,2883334,0
2010-02-02,14.501,15.344,14.501,15.167,5195646,0
2010-02-03,15.335,15.335,14.756,15.054,3313058,0
2010-02-04,14.886,14.886,14.249,14.352,2946130,0
2010-02-05,14.371,14.454,13.584,13.96,5910423,0
2010-02-08,14.027,14.756,13.782,14.454,3897389,0
2010-02-09,14.454,14.728,14.083,14.691,4791795,0
2010-02-10,14.624,15.007,14.221,14.867,4429455,0
2010-02-11,14.793,15.643,14.644,15.437,5341274,0
2010-02-12,15.233,15.776,15.09,15.551,3931682,0
2010-02-16,15.785,15.935,15.531,15.879,3669152,0
2010-02-17,16.083,16.186,15.568,15.728,3863007,0
2010-02-18,15.652,15.671,15.316,15.576,3069093,0
2010-02-19,15.522,15.776,15.381,15.605,2316619,0
2010-02-22,15.71,15.841,15.512,15.719,2054511,0
2010-02-23,15.568,15.776,15.054,15.176,4359621,0
2010-02-24,15.4,15.4,14.538,15.167,5854007,0
2010-02-25,14.96,15.242,14.691,15.233,2767397,0
2010-02-26,15.214,15.363,14.718,15.233,2853574,0
2010-03-01,15.261,15.551,15.261,15.512,1731645,0
2010-03-02,15.512,15.719,15.391,15.446,1436215,0
2010-03-03,15.485,15.879,15.446,15.785,3100841,0
2010-03-04,15.671,15.99,15.56,15.643,2528750,0
2010-03-05,15.851,16.222,15.803,16.139,2625002,0
2010-03-08,16.083,16.467,16.045,16.355,2430322,0
2010-03-09,16.222,16.644,16.177,16.506,2840831,0
2010-03-10,16.459,16.748,16.251,16.355,2435336,0
2010-03-11,16.241,16.477,16.064,16.467,2224891,0
2010-03-12,16.515,16.589,16.148,16.365,2034753,0
2010-03-15,16.269,16.401,15.906,16.074,1899113,0
2010-03-16,16.129,16.607,16.129,16.43,3387441,0
2010-03-17,16.561,16.888,16.467,16.515,3607092,0
2010-03-18,16.477,16.701,16.317,16.506,1864507,0
2010-03-19,16.597,16.785,16.139,16.212,2651199,0
2010-03-22,16.074,16.374,15.897,16.317,3508655,0
2010-03-23,15.999,16.186,15.41,16.045,8801628,0
2010-03-24,16.167,16.374,15.446,15.652,7051624,0
2010-03-25,15.776,16.054,15.652,15.7,4751967,0
2010-03-26,15.785,16.251,15.719,15.999,6026191,0
2010-03-29,16.194,16.278,15.719,15.87,3511803,0
2010-03-30,15.897,16.251,15.728,15.803,2820723,0
2010-03-31,15.728,15.851,15.576,15.671,3334472,0
2010-04-01,15.897,15.972,15.437,15.596,3112063,0
2010-04-05,15.747,15.925,15.605,15.897,2599320,0
2010-04-06,15.568,15.568,15.157,15.446,4069237,0
2010-04-07,15.446,15.662,15.195,15.271,4147027,0
2010-04-08,15.271,15.28,15.016,15.214,3988810,0
2010-04-09,15.28,15.568,15.28,15.363,3594804,0
2010-04-12,15.391,15.485,15.271,15.41,2608816,0
2010-04-13,15.4,15.7,15.344,15.652,5024581,0
2010-04-14,15.793,16.288,15.652,16.12,5791956,0
2010-04-15,16.083,16.307,15.925,16.035,3721582,0
2010-04-16,16.054,16.074,15.671,15.999,4985843,0
2010-04-19,15.935,16.167,15.671,15.99,2844411,0
2010-04-20,16.12,16.486,16.027,16.288,3849868,0
2010-04-21,16.269,16.672,16.194,16.607,3947098,0
2010-04-22,16.298,17.693,16.251,17.656,7061489,0
2010-04-23,17.693,18.833,17.666,18.086,7489688,0
2010-04-26,18.189,18.274,17.544,17.675,0,0
2010-04-27,17.573,17.628,16.73,16.85,5780538,0
2010-04-28,16.915,17.402,16.906,17.039,3265254,0
2010-04-29,17.223,17.775,16.983,17.666,3610042,0
2010-04-30,17.785,18.245,17.318,17.337,3677274,0
2010-05-03,17.515,18.086,17.366,17.85,3107771,0
2010-05-04,17.468,17.85,16.831,17.103,5356706,0
2010-05-05,16.785,17.356,16.401,17.02,4164703,0
2010-05-06,16.925,17.431,14.969,16.241,6267603,0
2010-05-07,16.232,16.506,15.195,15.252,5536450,0
2010-05-10,16.064,16.515,15.803,16.43,4397606,0
2010-05-11,16.074,17.048,16.054,16.43,4232128,0
2010-05-12,16.543,16.992,16.383,16.597,2988272,0
2010-05-13,16.222,16.269,15.363,15.465,6715824,0
2010-05-14,15.289,15.391,14.896,15.167,3758720,0
2010-05-17,15.233,15.344,14.567,15.307,4517188,0
2010-05-18,15.522,15.757,14.867,14.933,4386642,0
2010-05-19,14.811,15.316,14.491,14.774,3744082,0
2010-05-20,14.352,14.634,14.027,14.118,4241092,0
2010-05-21,13.923,14.418,13.651,14.035,5031345,0
2010-05-24,13.989,14.389,13.743,13.772,3975928,0
2010-05-25,13.315,13.837,13.164,13.753,5286312,0
2010-05-26,13.914,14.38,13.558,13.584,5763535,0
2010-05-27,13.969,14.017,13.435,13.772,4954119,0
2010-05-28,13.763,13.847,13.435,13.548,3603884,0
2010-06-01,13.267,13.481,12.773,12.845,4096099,0
2010-06-02,12.977,13.212,12.91,13.108,3824510,0
2010-06-03,13.231,13.361,12.791,12.968,4527211,0
2010-06-04,12.791,12.791,12.173,12.239,3564514,0
2010-06-07,12.387,12.387,11.471,11.517,3562222,0
2010-06-08,11.564,11.629,11.162,11.471,6431174,0
2010-06-09,11.581,11.936,11.274,11.386,4358219,0
2010-06-10,11.591,12.423,11.367,12.38,5905773,0
2010-06-11,12.239,12.36,11.864,12.146,3786608,0
2010-06-14,12.37,12.38,11.909,11.974,2619200,0
2010-06-15,12.146,12.324,11.901,12.305,2637544,0
2010-06-16,12.136,12.387,11.909,12.098,2740213,0
2010-06-17,12.163,12.163,11.461,11.735,3584314,0
2010-06-18,11.771,11.771,11.339,11.508,4780627,0
2010-06-21,11.706,11.725,11.209,11.301,3583059,0
2010-06-22,11.32,11.536,11.06,11.125,4621308,0
2010-06-23,11.134,11.827,10.91,11.61,7881473,0
2010-06-24,11.601,11.706,11.237,11.432,5306252,0
2010-06-25,11.134,11.134,10.336,10.403,11365480,0
2010-06-28,10.432,10.639,10.3,10.592,6797520,0
2010-06-29,10.403,10.544,10.265,10.356,6414436,0
2010-06-30,10.403,10.479,10.207,10.29,5692969,0
2010-07-01,10.346,10.394,9.871,10.124,8356974,0
2010-07-02,10.237,10.237,9.71,9.908,3008765,0
2010-07-06,10.162,10.189,9.57,9.719,5502889,0
2010-07-07,9.719,10.432,9.673,10.423,5019739,0
2010-07-08,10.525,10.677,10.06,10.265,5754650,0
2010-07-09,10.274,10.639,10.189,10.639,3272214,0
2010-07-12,10.573,10.62,10.097,10.152,4677355,0
2010-07-13,10.375,10.786,10.29,10.768,4631978,0
2010-07-14,10.786,10.786,10.265,10.432,4586149,0
2010-07-15,10.441,10.583,10.152,10.535,4656953,0
2010-07-16,10.573,10.573,9.814,9.843,4123611,0
2010-07-19,9.908,9.993,9.561,9.654,3738850,0
2010-07-20,9.4966,10.394,9.423,10.365,5136684,0
2010-07-21,10.488,10.515,9.871,9.964,3955410,0
2010-07-22,10.114,10.384,10.012,10.346,4565847,0
2010-07-23,10.31,11.022,10.199,10.974,5538404,0
2010-07-26,10.881,11.536,10.759,11.414,8875093,0
2010-07-27,11.555,11.555,11.134,11.162,3540421,0
2010-07-28,11.107,11.2,10.336,10.488,4533597,0
2010-07-29,10.629,10.786,10.265,10.61,3243862,0
2010-07-30,10.403,10.759,10.328,10.649,3335067,0
2010-08-02,10.901,11.228,10.515,11.107,3603803,0
2010-08-03,11.013,11.013,10.564,10.601,2399478,0
2010-08-04,10.685,10.825,10.515,10.535,2937680,0
2010-08-05,10.488,10.488,10.29,10.46,3235994,0
2010-08-06,10.3,10.649,10.3,10.544,2221479,0
2010-08-09,10.544,11.256,10.384,11.228,5025439,0
2010-08-10,10.984,11.079,10.667,10.759,3123507,0
2010-08-11,10.479,10.564,10.208,10.265,2584166,0
2010-08-12,10.124,10.227,9.719,9.738,4529214,0
2010-08-13,9.738,9.937,9.645,9.654,2126549,0
2010-08-16,9.607,9.843,9.533,9.626,1728253,0
2010-08-17,9.738,9.927,9.552,9.843,2311200,0
2010-08-18,9.861,10.274,9.776,10.114,2755637,0
2010-08-19,10.05,10.107,9.597,9.692,2295320,0
2010-08-20,9.626,9.673,9.3563,9.542,2315477,0
2010-08-23,9.607,9.626,9.1596,9.1692,3781564,0
2010-08-24,9.0192,9.4772,8.8227,9.3938,5182235,0
2010-08-25,9.507,9.908,9.2813,9.824,5247236,0
2010-08-26,9.899,9.908,9.4872,9.507,2744586,0
2010-08-27,9.673,9.89,9.4697,9.881,2324898,0
2010-08-30,9.834,10.012,9.682,9.728,1970752,0
2010-08-31,9.716,10,9.602,9.64,2440324,0
2010-09-01,9.881,11.134,9.824,10.713,9666517,0
2010-09-02,10.629,11.06,10.525,10.91,4551975,0
2010-09-03,11.079,11.414,10.974,11.154,3583870,0
2010-09-07,11.134,11.191,10.777,10.806,2287982,0
2010-09-08,10.796,11.069,10.713,10.825,3151123,0
2010-09-09,11.013,11.191,10.786,10.872,2118264,0
2010-09-10,10.919,11.069,10.786,10.901,1668529,0
2010-09-13,11.098,11.377,10.947,11.33,2386286,0
2010-09-14,11.339,11.527,11.098,11.246,2803167,0
2010-09-15,11.181,11.181,10.927,10.974,2216033,0
2010-09-16,10.947,10.974,10.328,10.544,4281175,0
2010-09-17,10.62,10.741,10.45,10.535,3428233,0
2010-09-20,10.732,11.284,10.639,11.191,3815480,0
2010-09-21,11.498,11.591,11.246,11.517,6565778,0
2010-09-22,11.405,11.649,11.172,11.218,4882622,0
2010-09-23,11.115,11.33,10.901,10.955,3696937,0
2010-09-24,11.339,11.461,11.107,11.33,4539216,0
2010-09-27,11.191,11.209,10.853,11.181,3493762,0
2010-09-28,10.927,11.013,10.573,10.974,4948499,0
2010-09-29,10.955,10.993,10.62,10.657,2902277,0
2010-09-30,10.741,10.843,10.47,10.601,2524141,0
2010-10-01,10.75,10.881,10.573,10.61,2518914,0
2010-10-04,10.554,10.667,10.413,10.479,2457028,0
2010-10-05,10.535,10.629,10.375,10.573,3501880,0
2010-10-06,10.573,10.667,10.488,10.544,1615803,0
2010-10-07,10.62,10.62,10.3,10.346,1948392,0
2010-10-08,10.394,10.564,10.265,10.498,1947796,0
2010-10-11,10.506,10.554,10.255,10.328,1626260,0
2010-10-12,10.318,10.328,10.088,10.218,2988429,0
2010-10-13,10.3,10.554,10.097,10.394,2226178,0
2010-10-14,10.403,10.629,10.283,10.47,3897298,0
2010-10-15,10.544,10.694,10.356,10.45,3122420,0
2010-10-18,10.432,10.544,10.265,10.515,1835808,0
2010-10-19,10.31,10.937,10.31,10.365,3439675,0
2010-10-20,10.413,10.423,9.918,10.069,3320592,0
2010-10-21,10.133,10.31,10.012,10.021,2480871,0
2010-10-22,10.078,10.208,10.012,10.05,2021867,0
2010-10-25,10.162,10.356,10.097,10.097,3192235,0
2010-10-26,10.012,10.199,10.002,10.002,2127849,0
2010-10-27,9.954,10.172,9.918,10.021,1590626,0
2010-10-28,10.097,10.162,9.824,9.899,2028048,0
2010-10-29,9.808,10.018,9.808,9.837,1493891,0
2010-11-01,9.937,10.021,9.616,9.757,2106155,0
2010-11-02,9.843,10.29,9.673,10.274,3413653,0
2010-11-03,10.265,10.274,10.078,10.208,2994343,0
2010-11-04,10.365,11.228,10.318,11.098,5113880,0
2010-11-05,11.069,11.677,11.041,11.451,4196624,0
2010-11-08,11.301,11.574,11.265,11.536,1556022,0
2010-11-09,11.564,12.305,11.432,11.536,5579394,0
2010-11-10,11.471,11.716,11.107,11.716,4539282,0
2010-11-11,11.555,12.088,11.498,12.079,3471499,0
2010-11-12,11.965,12.05,11.527,11.629,2984146,0
2010-11-15,11.677,11.716,11.134,11.154,2811919,0
2010-11-16,11.06,11.265,10.677,10.759,2923572,0
2010-11-17,10.759,10.834,10.515,10.573,2290706,0
2010-11-18,10.685,10.853,10.535,10.564,2379866,0
2010-11-19,10.554,10.564,10.375,10.515,1848020,0
2010-11-22,10.46,10.564,10.274,10.498,3248018,0
2010-11-23,10.336,10.488,10.114,10.246,3200537,0
2010-11-24,10.336,10.629,10.31,10.498,2035638,0
2010-11-26,10.403,10.432,10.124,10.179,1404482,0
2010-11-29,10.162,10.336,10.05,10.227,1809462,0
2010-11-30,10.151,10.678,10.095,10.574,3024788,0
2010-12-01,10.722,11.209,10.677,11.115,3781348,0
2010-12-02,11.107,11.827,11.013,11.61,5159583,0
2010-12-03,11.517,11.697,11.144,11.629,6081264,0
2010-12-06,11.629,12.002,11.471,11.936,2953828,0
2010-12-07,12.163,12.219,11.864,11.901,2790019,0
2010-12-08,11.909,12.069,11.601,11.81,2433555,0
2010-12-09,11.955,12.031,11.658,11.945,1616316,0
2010-12-10,11.993,11.993,11.246,11.81,4283230,0
2010-12-13,11.901,11.974,11.79,11.81,2050727,0
2010-12-14,11.8,11.854,11.471,11.527,3367871,0
2010-12-15,11.527,11.745,11.471,11.48,1841479,0
2010-12-16,11.508,11.854,11.508,11.79,2575790,0
2010-12-17,11.771,11.993,11.716,11.955,2227771,0
2010-12-20,12.05,12.791,11.984,12.649,3849282,0
2010-12-21,12.726,13.089,12.509,12.929,3598713,0
2010-12-22,12.948,13.343,12.819,13.296,4154936,0
2010-12-23,13.249,13.286,12.509,12.736,4724447,0
2010-12-27,12.688,12.919,12.63,12.864,1588729,0
2010-12-28,12.939,12.939,12.387,12.564,3326027,0
2010-12-29,12.575,12.662,12.557,12.614,1149339,0
2010-12-30,12.623,12.777,12.537,12.585,1848199,0
2010-12-31,12.574,12.815,12.544,12.622,1810495,0
2011-01-03,12.773,13.352,12.773,13.306,3841772,0
2011-01-04,13.306,13.361,12.754,12.873,4027509,0
2011-01-05,12.717,13.389,12.707,13.389,5007835,0
2011-01-06,13.51,13.687,13.267,13.406,5750817,0
2011-01-07,14.137,14.538,13.706,14.268,15072977,0
2011-01-10,14.008,14.027,13.49,13.763,7688611,0
2011-01-11,13.979,14.296,13.763,13.829,6841586,0
2011-01-12,14.027,14.371,13.763,14.155,3580585,0
2011-01-13,14.147,14.164,13.941,14.092,2507911,0
2011-01-14,14.074,14.83,13.979,14.7,5035247,0
2011-01-18,14.501,14.577,14.221,14.463,3087526,0
2011-01-19,14.473,14.501,13.782,13.819,4305189,0
2011-01-20,13.856,14.296,13.715,14.017,4328906,0
2011-01-21,14.173,14.24,13.642,13.837,3944326,0
2011-01-24,13.837,14.389,13.725,14.296,3890585,0
2011-01-25,14.183,14.567,13.941,14.268,2509336,0
2011-01-26,14.287,15.072,14.183,14.538,6138983,0
2011-01-27,14.445,14.793,13.989,14.352,5064956,0
2011-01-28,14.38,14.463,13.923,13.998,3205641,0
2011-01-31,14.039,14.219,13.846,13.885,2785441,0
2011-02-01,14.008,14.389,13.998,14.202,3457839,0
2011-02-02,14.147,14.221,13.819,13.95,2418218,0
2011-02-03,13.801,13.885,13.594,13.772,3662145,0
2011-02-04,13.259,13.335,12.891,13.005,7518560,0
2011-02-07,13.015,13.49,13.015,13.343,3487214,0
2011-02-08,13.361,13.998,13.259,13.95,4059730,0
2011-02-09,14.035,14.315,13.885,14.101,3789641,0
2011-02-10,13.998,14.173,13.715,13.941,3374434,0
2011-02-11,13.875,13.95,13.66,13.837,2734120,0
2011-02-14,13.772,13.819,13.286,13.425,3278951,0
2011-02-15,13.361,13.594,13.267,13.416,2155166,0
2011-02-16,13.575,13.829,13.575,13.696,2885727,0
2011-02-17,13.66,14.008,13.66,13.941,2582863,0
2011-02-18,14.008,14.101,13.725,13.743,3011505,0
2011-02-22,13.538,13.538,12.678,12.717,4905739,0
2011-02-23,12.782,13.005,12.002,12.462,6717286,0
2011-02-24,12.516,12.717,12.286,12.387,4738722,0
2011-02-25,12.509,12.707,12.277,12.649,2730083,0
2011-02-28,12.691,12.785,12.258,12.398,3450418,0
2011-03-01,12.433,12.471,11.974,12.002,5060118,0
2011-03-02,12.031,12.462,12.021,12.219,4304181,0
2011-03-03,12.443,12.611,12.163,12.564,4362550,0
2011-03-04,12.564,12.574,12.163,12.239,3324723,0
2011-03-07,12.351,12.36,11.974,12.031,3930166,0
2011-03-08,12.088,12.773,12.011,12.707,5684453,0
2011-03-09,12.64,12.736,12.37,12.659,3099374,0
2011-03-10,12.37,12.516,12.239,12.324,2660963,0
2011-03-11,12.305,12.423,12.154,12.342,2006021,0
2011-03-14,12.219,12.423,11.974,12.268,3419524,0
2011-03-15,11.752,12.443,11.697,12.36,5357781,0
2011-03-16,12.069,12.21,11.836,11.892,6892642,0
2011-03-17,12.126,12.248,12.001,12.163,4303665,0
2011-03-18,12.397,12.416,12.163,12.248,4036405,0
2011-03-21,12.471,12.782,12.305,12.452,2262224,0
2011-03-22,12.535,12.545,12.201,12.38,3722041,0
2011-03-23,12.397,12.481,12.192,12.433,3431683,0
2011-03-24,12.452,12.471,12.163,12.387,1983075,0
2011-03-25,12.406,12.611,12.333,12.5,2203153,0
2011-03-28,12.526,12.726,12.314,12.342,2376398,0
2011-03-29,12.277,12.342,12.04,12.107,4136995,0
2011-03-30,12.173,12.173,11.79,11.81,4088977,0
2011-03-31,11.802,11.858,11.561,11.637,3528253,0
2011-04-01,11.762,11.8,11.581,11.629,4459995,0
2011-04-04,11.668,11.697,11.246,11.414,6043830,0
2011-04-05,10.574,11.166,10.254,10.94,15390448,0
2011-04-06,11.041,11.107,10.786,11.079,4667913,0
2011-04-07,11.053,11.204,10.949,11.063,4498089,0
2011-04-08,11.082,11.185,10.808,10.865,5422168,0
2011-04-11,10.901,10.937,10.639,10.75,4431126,0
2011-04-12,10.668,10.668,10.47,10.611,5878855,0
2011-04-13,10.741,10.786,10.432,10.564,4213390,0
2011-04-14,10.564,10.592,10.423,10.488,2629778,0
2011-04-15,10.488,10.714,10.45,10.659,3628168,0
2011-04-18,10.593,10.752,10.488,10.574,5087642,0
2011-04-19,10.686,10.912,10.64,10.912,4744588,0
2011-04-20,10.958,11.232,10.855,10.977,4433383,0
2011-04-21,11.073,11.073,10.545,10.686,3698995,0
2011-04-25,10.694,10.965,10.583,10.825,2596628,0
2011-04-26,10.865,11.016,10.808,10.968,3110201,0
2011-04-27,10.977,11.315,10.912,11.241,5767271,0
2011-04-28,11.213,11.362,11.035,11.157,4905066,0
2011-04-29,11.169,11.264,11.007,11.055,3146850,0
2011-05-02,11.073,11.176,10.761,10.874,4238605,0
2011-05-03,10.836,11.045,10.788,10.874,4002042,0
2011-05-04,10.894,10.987,10.742,10.977,4917208,0
2011-05-05,10.884,11.447,10.845,11.315,5222836,0
2011-05-06,11.428,11.551,11.138,11.176,3244989,0
2011-05-09,11.185,11.185,10.808,10.836,2151222,0
2011-05-10,10.827,10.884,10.734,10.752,3132401,0
2011-05-11,10.734,10.884,10.498,10.602,3364949,0
2011-05-12,10.602,10.808,10.479,10.554,3702189,0
2011-05-13,10.554,10.631,10.29,10.413,2756959,0
2011-05-16,10.374,10.659,10.327,10.498,2924235,0
2011-05-17,10.45,10.47,10.216,10.264,4224730,0
2011-05-18,10.355,10.705,10.327,10.564,4270607,0
2011-05-19,10.65,10.695,10.432,10.611,2847312,0
2011-05-20,10.621,10.894,10.611,10.779,2675375,0
2011-05-23,10.602,10.921,10.583,10.686,2360451,0
2011-05-24,10.705,10.855,10.564,10.621,3033707,0
2011-05-25,10.602,10.921,10.583,10.77,2675377,0
2011-05-26,10.77,11.241,10.752,11.138,3441075,0
2011-05-27,11.185,11.588,11.166,11.428,4197302,0
2011-05-31,11.523,11.608,11.246,11.551,4344253,0
2011-06-01,11.514,11.542,11.11,11.128,3384005,0
2011-06-02,11.148,11.185,10.949,10.996,2461499,0
2011-06-03,10.996,11.045,10.779,10.808,2831123,0
2011-06-06,10.779,10.798,10.46,10.564,2999728,0
2011-06-07,10.593,10.621,10.365,10.413,2687933,0
2011-06-08,10.327,10.394,10.067,10.122,6148324,0
2011-06-09,10.122,10.394,10.076,10.141,3968695,0
2011-06-10,10.086,10.095,9.668,9.905,5163592,0
2011-06-13,9.934,10.122,9.772,10.019,2748875,0
2011-06-14,10.132,10.593,10.086,10.46,4887068,0
2011-06-15,10.309,10.47,10.178,10.29,5125408,0
2011-06-16,10.356,10.756,10.29,10.49,5922003,0
2011-06-17,10.631,10.724,10.46,10.668,4092808,0
2011-06-20,10.602,11.053,10.564,10.968,3129192,0
2011-06-21,11.053,11.101,10.958,11.006,3508234,0
2011-06-22,11.063,11.457,10.894,11.128,5933677,0
2011-06-23,11.016,11.325,10.958,11.148,5011264,0
2011-06-24,11.176,11.335,10.845,11.063,8945996,0
2011-06-27,11.176,11.447,11.025,11.092,4433388,0
2011-06-28,11.157,11.325,10.958,11.213,5503702,0
2011-06-29,10.678,10.958,9.2937,9.4812,25131771,0
2011-06-30,9.381,9.3908,8.9887,9.1991,11987595,0
2011-07-01,9.431,9.846,9.2018,9.57,10789035,0
2011-07-05,9.431,9.4767,9.0123,9.3533,8819495,0
2011-07-06,9.3246,9.3246,8.965,9.0597,6982288,0
2011-07-07,9.164,9.382,9.0408,9.2208,5545773,0
2011-07-08,9.0694,9.2114,8.9744,9.1828,3649362,0
2011-07-11,9.0587,9.0964,8.9364,9.0307,4321210,0
2011-07-12,8.9842,9.4401,8.8987,9.2401,6226032,0
2011-07-13,9.3119,9.3878,8.974,8.9837,5224543,0
2011-07-14,9.0964,9.1437,8.805,8.974,4423905,0
2011-07-15,9.0597,9.0788,8.7375,8.7946,4948245,0
2011-07-18,8.786,8.8519,8.4192,8.6824,6403053,0
2011-07-19,8.8607,9.0218,8.7658,8.9555,3970426,0
2011-07-20,8.9554,8.9837,8.6731,8.8896,4537624,0
2011-07-21,8.8896,9.0587,8.8519,8.9459,2663977,0
2011-07-22,8.9933,8.9933,8.7946,8.8607,2105918,0
2011-07-25,8.8041,8.8041,8.5954,8.605,2521451,0
2011-07-26,8.605,8.6143,8.4625,8.5197,2872848,0
2011-07-27,8.4437,8.5102,8.0932,8.1501,4439605,0
2011-07-28,8.112,8.4817,8.0079,8.0456,4849278,0
2011-07-29,7.9274,8.0899,7.8507,7.9846,4781431,0
2011-08-01,8.0646,8.1597,7.7708,7.97,4376721,0
2011-08-02,7.9037,7.9321,7.5817,7.591,4308052,0
2011-08-03,7.5817,7.7708,7.2402,7.591,3999495,0
2011-08-04,7.4676,7.5057,6.9559,6.9937,5213231,0
2011-08-05,7.1358,7.2308,6.548,6.7853,8480791,0
2011-08-08,6.444,6.5865,5.8662,6.0081,5435821,0
2011-08-09,6.2924,6.6528,5.9798,6.6431,7051553,0
2011-08-10,6.4727,6.482,5.8755,5.8944,4764969,0
2011-08-11,5.923,6.2547,5.6957,6.1409,3548131,0
2011-08-12,6.2073,6.3683,5.9892,6.1126,3085167,0
2011-08-15,6.1979,6.4254,6.0459,6.4159,4979814,0
2011-08-16,6.4534,6.7095,6.3019,6.5012,3584347,0
2011-08-17,6.5012,6.5865,6.2641,6.3493,3595947,0
2011-08-18,6.0839,6.1223,5.686,5.686,4509448,0
2011-08-19,5.7052,5.7808,5.2404,5.3068,3937975,0
2011-08-22,5.4679,5.5344,5.1269,5.146,2074629,0
2011-08-23,5.1933,5.2308,4.8237,4.9942,6805919,0
2011-08-24,5.032,5.1741,4.8806,5.1269,6202012,0
2011-08-25,5.2308,5.506,5.146,5.4491,5254251,0
2011-08-26,5.3827,5.6576,5.1933,5.5627,3793973,0
2011-08-29,5.686,5.9987,5.6482,5.9324,4243370,0
2011-08-30,5.923,6.5772,5.9133,6.387,7574423,0
2011-08-31,6.4357,6.5695,6.1104,6.2445,4504406,0
2011-09-01,6.2547,6.4254,6.0459,6.0839,5035722,0
2011-09-02,5.9096,5.9669,5.5749,5.7086,3910721,0
2011-09-06,5.4207,5.6767,5.3068,5.544,3589194,0
2011-09-07,5.7086,6.1486,5.6133,5.8999,5400698,0
2011-09-08,5.9039,5.9987,5.6767,5.7523,2565751,0
2011-09-09,5.667,5.7333,5.3068,5.3732,3669339,0
2011-09-12,5.2598,5.4018,5.146,5.3827,2746311,0
2011-09-13,5.3543,5.4871,5.288,5.3732,3327801,0
2011-09-14,5.4491,5.8567,5.3261,5.7333,4029377,0
2011-09-15,5.8567,5.9516,5.7144,5.942,3405259,0
2011-09-16,5.9324,6.1223,5.8092,5.9892,6218048,0
2011-09-19,5.7619,5.942,5.5914,5.7713,4144398,0
2011-09-20,5.8377,6.2262,5.7619,6.103,6991360,0
2011-09-21,6.0932,6.3305,5.7808,5.7905,5832219,0
2011-09-22,5.3543,5.6767,5.2404,5.4207,8211592,0
2011-09-23,5.4777,5.7997,5.3543,5.6008,6486936,0
2011-09-26,5.6482,5.6767,5.1933,5.6008,6084988,0
2011-09-27,5.7431,6.0176,5.5344,5.5914,6375454,0
2011-09-28,5.6292,5.6957,5.4111,5.506,4413853,0
2011-09-29,5.6482,5.7808,5.5156,5.7619,3259774,0
2011-09-30,5.637,5.7049,5.473,5.5501,2860146,0
2011-10-03,5.4679,5.544,4.9753,4.9942,4292537,0
2011-10-04,4.9245,5.3265,4.7621,5.288,4832106,0
2011-10-05,5.2303,5.8329,5.1731,5.7661,5137381,0
2011-10-06,5.7375,6.034,5.7182,5.986,3777834,0
2011-10-07,6.0558,6.103,5.6196,5.8283,3514096,0
2011-10-10,6.0176,6.1598,5.942,6.1317,2599970,0
2011-10-11,6.0558,6.2357,6.0273,6.1789,2339935,0
2011-10-12,6.2357,6.5388,6.1503,6.4348,4038237,0
2011-10-13,6.3683,6.5012,5.9703,6.4631,4710140,0
2011-10-14,6.55,6.6173,6.2155,6.3304,2958358,0
2011-10-17,6.2734,6.3211,5.9133,5.9609,3332875,0
2011-10-18,5.9703,6.7474,5.8662,6.6528,10704638,0
2011-10-19,6.7949,7.2118,6.4631,6.5388,10669642,0
2011-10-20,6.5388,6.8328,6.2924,6.8232,5410935,0
2011-10-21,6.9901,7.21,6.8754,7.1336,5988310,0
2011-10-24,7.1144,7.5833,7.0572,7.3726,5515791,0
2011-10-25,7.3249,7.3726,6.7797,6.8276,5486218,0
2011-10-26,6.9426,7.1529,6.7511,7.0379,4328109,0
2011-10-27,7.4493,7.5162,7.0858,7.2483,5815966,0
2011-10-28,7.0284,7.2961,6.7797,7.0762,3862995,0
2011-10-31,6.9875,6.9875,6.5836,6.6024,4053292,0
2011-11-01,6.3874,6.4739,6.1202,6.2728,6009422,0
2011-11-02,6.4068,6.6745,6.1202,6.2347,17183264,0
2011-11-03,6.3592,6.7318,6.2252,6.6651,7296811,0
2011-11-04,6.55,6.8565,6.5121,6.7608,5244998,0
2011-11-07,6.6939,6.9327,6.5981,6.8659,3625978,0
2011-11-08,6.952,7.2676,6.885,7.21,5361085,0
2011-11-09,6.9327,6.9708,6.4642,6.5981,6342476,0
2011-11-10,6.7031,7.0952,6.6745,7.0095,5277895,0
2011-11-11,7.0858,7.3153,7.0762,7.2676,3858954,0
2011-11-14,7.21,7.2676,6.904,6.9805,3346719,0
2011-11-15,6.9426,7.2676,6.818,7.2006,3604600,0
2011-11-16,7.105,7.5833,7.0379,7.1814,6273214,0
2011-11-17,7.2865,7.4396,7.0379,7.0952,4193519,0
2011-11-18,7.1336,7.1624,6.8565,6.904,3013034,0
2011-11-21,6.7415,6.885,6.4262,6.6745,5846777,0
2011-11-22,6.6745,6.8466,6.4357,6.7703,3728864,0
2011-11-23,6.6173,6.6459,6.3973,6.3973,2703961,0
2011-11-25,6.3783,6.5791,6.3397,6.4166,1479646,0
2011-11-28,6.7318,6.8276,6.3874,6.4739,4376879,0
2011-11-29,6.4739,6.6268,6.3397,6.5311,2424373,0
2011-11-30,6.8341,7.2104,6.7279,7.027,6386965,0
2011-12-01,6.9805,7.3628,6.8946,7.2483,4748987,0
2011-12-02,7.3628,7.6881,7.2388,7.5927,7264339,0
2011-12-05,7.631,8.0229,7.4301,7.5444,8028475,0
2011-12-06,7.5554,7.9404,7.5554,7.8731,6062571,0
2011-12-07,7.8698,7.9177,7.698,7.8124,3510746,0
2011-12-08,7.7169,7.8412,7.4015,7.5444,4256351,0
2011-12-09,7.6213,7.8412,7.5162,7.7454,3163191,0
2011-12-12,7.5927,7.6113,7.1242,7.2676,6398074,0
2011-12-13,7.2961,7.3917,6.8082,6.904,6494794,0
2011-12-14,6.8082,6.8371,6.5695,6.6173,6085778,0
2011-12-15,6.7415,7.0189,6.6556,6.952,4803529,0
2011-12-16,6.9998,7.2198,6.8466,6.904,4092115,0
2011-12-19,6.9327,7.0666,6.6745,6.7225,3702630,0
2011-12-20,7.0379,7.4493,7.0284,7.4015,6928196,0
2011-12-21,7.6213,7.65,6.7703,6.904,10054139,0
2011-12-22,6.7797,6.9232,6.5311,6.5886,8758446,0
2011-12-23,6.6556,6.7225,6.2445,6.3304,6042546,0
2011-12-27,6.3113,6.3973,6.1581,6.1676,2975892,0
2011-12-28,6.1966,6.2445,5.8999,6.0629,3920079,0
2011-12-29,6.0722,6.4739,6.0531,6.4357,5311924,0
2011-12-30,6.3783,6.5026,6.3015,6.4262,2718899,0
2012-01-03,6.6745,6.7894,6.5981,6.6173,3328943,0
2012-01-04,6.5981,6.6268,6.4262,6.4739,3762006,0
2012-01-05,6.4262,6.885,6.3592,6.8276,5572395,0
2012-01-06,6.8466,7.105,6.8082,6.885,5686896,0
2012-01-09,6.9426,7.1718,6.904,7.0762,3909288,0
2012-01-10,7.2388,7.4873,7.191,7.3628,5275627,0
2012-01-11,7.3245,8.8354,7.3148,8.2387,23786890,0
2012-01-12,8.5663,8.5949,7.9886,8.2198,7267453,0
2012-01-13,8.1716,8.6623,7.9886,8.4411,8261123,0
2012-01-17,8.624,8.749,8.2964,8.6141,8671548,0
2012-01-18,8.6538,9.3513,8.5201,9.266,8543159,0
2012-01-19,8.9887,9.542,8.9887,9.1894,10598143,0
2012-01-20,9.0666,9.211,8.6338,8.9031,9489671,0
2012-01-23,8.8551,9.0844,8.4343,8.6157,5714618,0
2012-01-24,8.4343,8.9793,8.3862,8.8356,5461618,0
2012-01-25,8.8356,9.525,8.8072,9.3513,6344989,0
2012-01-26,9.424,9.778,8.9415,9.2783,8258439,0
2012-01-27,9.1145,9.566,9.0858,9.424,5336649,0
2012-01-30,9.2205,9.2302,8.9415,9.0283,3562839,0
2012-01-31,9.0833,9.2278,8.61,8.6298,5652881,0
2012-02-01,8.768,9.2783,8.6526,9.2783,7152946,0
2012-02-02,9.2975,9.4431,9.1242,9.2302,4859535,0
2012-02-03,9.511,10.646,9.511,10.404,13038692,0
2012-02-06,10.145,10.423,9.914,10.04,6344408,0
2012-02-07,10.01,10.462,9.817,10.354,6988074,0
2012-02-08,10.374,10.588,10.126,10.509,6193246,0
2012-02-09,10.5,11.695,10.5,11.531,15054925,0
2012-02-10,11.213,11.607,11.069,11.271,8031172,0
2012-02-13,11.491,12.109,11.376,11.922,7475902,0
2012-02-14,11.782,12.099,11.569,11.952,8382717,0
2012-02-15,12.099,12.424,11.839,11.922,7790102,0
2012-02-16,11.922,12.176,11.656,11.812,7658829,0
2012-02-17,11.745,12,11.579,11.705,4424904,0
2012-02-21,11.772,11.922,11.099,11.308,5400486,0
2012-02-22,11.185,11.406,10.665,10.837,7065956,0
2012-02-23,10.788,11.396,10.77,11.308,5081504,0
2012-02-24,11.346,11.579,11.011,11.011,3811393,0
2012-02-27,10.788,11.262,10.712,11.136,3623839,0
2012-02-28,10.962,11.165,10.637,10.798,6088358,0
2012-02-29,10.839,11.39,10.839,10.994,6380354,0
2012-03-01,11.136,11.233,10.693,10.846,5870742,0
2012-03-02,10.788,11.059,10.712,10.778,2916236,0
2012-03-05,10.703,10.991,10.617,10.798,2694072,0
2012-03-06,10.607,10.627,10.165,10.261,5173735,0
2012-03-07,10.354,10.778,10.316,10.712,3163356,0
2012-03-08,10.828,11.423,10.828,11.223,6229472,0
2012-03-09,11.366,11.812,11.318,11.376,7037228,0
2012-03-12,11.735,11.745,11.298,11.376,4463188,0
2012-03-13,11.531,11.922,11.386,11.839,8164199,0
2012-03-14,11.839,12.157,11.762,11.942,4844785,0
2012-03-15,11.981,12.569,11.83,12.569,5190680,0
2012-03-16,12.627,12.627,12.079,12.283,7232252,0
2012-03-19,12.224,12.529,11.318,11.443,15415964,0
2012-03-20,11.414,11.453,11.069,11.117,6968812,0
2012-03-21,11.28,11.521,10.856,10.886,8027933,0
2012-03-22,10.828,10.906,10.462,10.818,8703872,0
2012-03-23,9.307,10.685,9.1916,9.904,34548890,0
2012-03-26,10.078,10.136,9.1438,9.2592,14744561,0
2012-03-27,9.4431,9.701,9.1724,9.2302,12354416,0
2012-03-28,9.2878,9.3256,8.768,8.9415,12333545,0
2012-03-29,8.8741,8.8741,8.4314,8.7006,9219542,0
2012-03-30,8.9231,8.9427,8.4974,8.5653,6117298,0
2012-04-02,8.518,8.6141,8.3351,8.4411,6948615,0
2012-04-03,8.4556,8.581,8.3978,8.4172,5693990,0
2012-04-04,8.311,8.3494,8.0794,8.2818,9367838,0
2012-04-05,8.2432,8.311,7.915,7.973,6003534,0
2012-04-09,7.7769,8.0655,7.6326,8.0367,8702313,0
2012-04-10,8.1231,8.2001,7.5554,7.6228,8059815,0
2012-04-11,7.796,8.1042,7.7864,7.8829,6189245,0
2012-04-12,7.9789,8.162,7.8924,8.1426,5478962,0
2012-04-13,7.915,8.0794,7.7511,7.7511,5447060,0
2012-04-16,7.9021,7.9886,7.5266,7.5749,7475096,0
2012-04-17,7.6544,7.7993,7.4712,7.5002,4924377,0
2012-04-18,7.4688,7.5266,7.2668,7.4304,4583429,0
2012-04-19,7.4016,7.4978,7.1705,7.3343,6630264,0
2012-04-20,7.3939,7.6157,7.3746,7.558,5147084,0
2012-04-23,7.4133,7.4324,7.2203,7.2877,4202143,0
2012-04-24,7.2973,7.7413,7.2877,7.6157,6352814,0
2012-04-25,7.7028,7.9826,7.7028,7.915,5022970,0
2012-04-26,7.9249,8.2723,7.9249,8.137,7509195,0
2012-04-27,8.2046,8.6198,7.8958,8.5328,8682062,0
2012-04-30,8.5457,8.5843,8.2264,8.3521,4525888,0
2012-05-01,8.3589,8.7549,8.137,8.504,7292370,0
2012-05-02,8.4461,8.8319,8.3012,8.4267,9505350,0
2012-05-03,8.4267,8.5137,8.1756,8.195,6000105,0
2012-05-04,8.1566,8.2723,7.8283,7.9054,5010007,0
2012-05-07,7.7702,7.944,7.7317,7.8958,4746827,0
2012-05-08,7.7511,7.857,7.4903,7.7511,4967170,0
2012-05-09,7.6157,8.002,7.4422,7.944,7342843,0
2012-05-10,8.0119,8.137,7.7702,7.809,4226677,0
2012-05-11,7.6737,7.9537,7.6256,7.8474,4974901,0
2012-05-14,7.7221,7.944,7.5386,7.6157,4999591,0
2012-05-15,7.6157,8.0212,7.4712,7.7028,5736194,0
2012-05-16,7.857,7.973,7.3843,7.4228,5612058,0
2012-05-17,7.4422,7.4422,6.7569,6.8244,6360037,0
2012-05-18,6.863,6.9304,6.5347,6.8341,7388668,0
2012-05-21,6.8535,7.0464,6.5736,7.0367,4898586,0
2012-05-22,7.0561,7.5002,6.9501,7.2588,7458657,0
2012-05-23,7.2104,7.4903,7.0946,7.3166,5704334,0
2012-05-24,7.3459,7.5677,7.2588,7.558,3379226,0
2012-05-25,7.558,7.6544,7.4133,7.4712,3016564,0
2012-05-29,7.5871,7.6256,7.3459,7.529,3738969,0
2012-05-30,7.3746,7.4228,6.9404,6.9884,4711028,0
2012-05-31,6.9875,7.1326,6.6778,6.9972,5894394,0
2012-06-01,6.7666,6.8341,6.4768,6.6991,7045961,0
2012-06-04,6.6121,6.6699,6.2356,6.3031,6479984,0
2012-06-05,6.2839,6.5833,6.2839,6.5347,3384669,0
2012-06-06,6.6795,7.0367,6.6409,7.0176,6349146,0
2012-06-07,7.1332,7.4036,7.008,7.2203,6262464,0
2012-06-08,7.1623,7.4712,7.0755,7.4133,3901404,0
2012-06-11,7.3166,7.4036,6.7569,6.8049,7598435,0
2012-06-12,6.8147,7.0464,6.7858,7.0176,3033150,0
2012-06-13,6.9689,7.2203,6.8535,6.9981,4140393,0
2012-06-14,7.008,7.558,6.9404,7.4228,6063527,0
2012-06-15,7.4615,7.7317,7.3843,7.7221,5332938,0
2012-06-18,7.6835,8.0695,7.6157,8.0309,5684852,0
2012-06-19,8.0987,8.504,8.089,8.2335,5313620,0
2012-06-20,8.2046,8.253,7.9345,8.0987,5390924,0
2012-06-21,8.1176,8.1566,7.529,7.6157,6431250,0
2012-06-22,7.6932,7.9249,7.5774,7.9054,3758928,0
2012-06-25,7.78,7.9635,7.5965,7.857,4109509,0
2012-06-26,7.9826,8.2145,7.8958,8.0695,7896348,0
2012-06-27,8.3589,8.5424,8.1664,8.311,7173484,0
2012-06-28,8.3785,8.581,8.1176,8.3978,9719184,0
2012-06-29,8.8033,9.719,8.6388,9.4623,28004973,0
2012-07-02,9.3236,9.4782,9.1602,9.3334,8558608,0
2012-07-03,9.31,9.598,9.1843,9.4667,5105790,0
2012-07-05,9.4573,10.096,9.3582,9.882,10982542,0
2012-07-06,9.727,10.126,9.651,10.02,4632985,0
2012-07-09,9.961,10.289,9.855,10.183,6233479,0
2012-07-10,10.243,10.385,9.546,9.68,8746663,0
2012-07-11,9.719,9.797,9.2763,9.3138,6788683,0
2012-07-12,9.1891,9.845,8.8707,9.661,11858858,0
2012-07-13,9.793,10.106,9.754,9.843,6186844,0
2012-07-16,9.797,9.971,9.661,9.875,3024781,0
2012-07-17,9.764,9.872,9.58,9.598,5290004,0
2012-07-18,9.638,9.843,9.447,9.542,5568219,0
2012-07-19,9.564,9.612,9.0639,9.305,5450038,0
2012-07-20,9.2038,9.705,9.2038,9.4667,4487622,0
2012-07-23,9.3878,9.833,9.2716,9.803,6588716,0
2012-07-24,9.862,9.92,9.1747,9.2908,6456646,0
2012-07-25,9.4179,9.532,8.8942,8.9909,5451619,0
2012-07-26,9.2038,9.428,9.1555,9.3382,5097885,0
2012-07-27,9.428,9.638,9.1165,9.4667,3766247,0
2012-07-30,9.447,9.608,9.0877,9.1747,2708942,0
2012-07-31,9.2716,9.3482,8.9039,8.9427,4138237,0
2012-08-01,9.0587,9.1165,8.7491,8.9039,4570485,0
2012-08-02,8.9039,9.1461,8.8167,9.0782,4848875,0
2012-08-03,9.2522,9.2908,8.8942,8.9328,4597572,0
2012-08-06,9.0102,9.2716,8.9909,9.2135,3145979,0
2012-08-07,9.233,9.542,9.0587,9.4667,4056524,0
2012-08-08,9.4371,9.833,9.3382,9.774,3483197,0
2012-08-09,10.086,10.559,10.057,10.393,7934290,0
2012-08-10,10.364,10.364,9.968,10.008,3371268,0
2012-08-13,10.008,10.163,9.862,10.096,2616294,0
2012-08-14,10.191,10.403,10.047,10.106,3543551,0
2012-08-15,10.096,10.279,9.715,9.988,6368917,0
2012-08-16,10.008,10.627,9.958,10.539,6274906,0
2012-08-17,10.637,10.82,10.413,10.685,4694939,0
2012-08-20,10.647,10.647,10.211,10.25,4147774,0
2012-08-21,10.325,10.481,10.008,10.114,3812799,0
2012-08-22,10.25,10.589,10.163,10.393,6266501,0
2012-08-23,10.393,10.627,10.288,10.354,3722644,0
2012-08-24,10.296,10.666,10.269,10.656,4133058,0
2012-08-27,10.676,10.724,10.354,10.413,4079270,0
2012-08-28,10.413,10.627,10.354,10.374,3781863,0
2012-08-29,10.413,10.559,10.374,10.491,2684356,0
2012-08-30,10.384,10.579,10.26,10.519,3290296,0
2012-08-31,10.656,10.888,10.539,10.685,3898103,0
2012-09-04,10.685,11.083,10.539,10.984,3245055,0
2012-09-05,10.936,11.083,10.83,10.936,3537575,0
2012-09-06,11.063,11.497,11.044,11.478,6864646,0
2012-09-07,11.448,11.837,11.285,11.682,5841641,0
2012-09-10,11.583,11.912,11.575,11.633,2972604,0
2012-09-11,11.662,11.94,11.623,11.846,3374646,0
2012-09-12,11.866,12.435,11.827,12.36,5200572,0
2012-09-13,12.264,12.629,12.028,12.494,6816154,0
2012-09-14,12.659,13.211,12.6,13.211,7735288,0
2012-09-17,13.114,13.162,12.417,12.485,7207636,0
2012-09-18,12.465,12.738,12.147,12.293,5573674,0
2012-09-19,12.397,12.825,12.322,12.738,7230472,0
2012-09-20,12.59,12.777,12.475,12.689,6308724,0
2012-09-21,12.919,15.146,12.825,14.77,34318175,0
2012-09-24,14.585,14.789,14.034,14.157,13056332,0
2012-09-25,14.304,14.837,13.908,13.946,13956693,0
2012-09-26,13.946,14.187,13.075,13.452,12656538,0
2012-09-27,13.742,14.217,13.47,14.139,8437028,0
2012-09-28,14.084,14.13,13.859,13.889,4282985,0
2012-10-01,14.102,14.217,13.665,13.791,6013850,0
2012-10-02,13.549,14.177,13.54,14.025,8139439,0
2012-10-03,14.025,15,14.025,14.875,9067337,0
2012-10-04,14.895,15.398,14.693,15.398,9638207,0
2012-10-05,15.495,15.804,14.952,15.086,7708975,0
2012-10-08,14.98,15.166,14.555,14.624,4840948,0
2012-10-09,14.624,14.713,14.265,14.333,5954946,0
2012-10-10,14.333,14.75,14.294,14.381,5339398,0
2012-10-11,14.555,14.614,13.966,14.187,6791979,0
2012-10-12,14.187,14.265,14.034,14.13,3169023,0
2012-10-15,14.177,14.875,14.13,14.828,4601364,0
2012-10-16,14.895,15.126,14.575,14.925,4977314,0
2012-10-17,15.32,16.472,15.301,16.219,15630789,0
2012-10-18,15.97,16.522,15.911,16.191,8684666,0
2012-10-19,16.027,16.744,16.017,16.356,7666674,0
2012-10-22,16.424,16.665,16.065,16.307,4059194,0
2012-10-23,16.114,16.219,15.649,15.921,5571534,0
2012-10-24,16.045,16.307,15.901,16.181,4320897,0
2012-10-25,16.434,16.646,15.629,15.961,6590186,0
2012-10-26,15.814,15.989,14.961,15.62,7505646,0
2012-10-31,15.859,15.898,15.306,15.49,3871962,0
2012-11-01,15.693,16.196,15.605,15.966,5617396,0
2012-11-02,16.235,16.263,15.509,15.509,4221157,0
2012-11-05,15.509,16.168,15.392,16.051,5449731,0
2012-11-06,16.225,16.363,15.966,16.051,4407274,0
2012-11-07,15.917,16.353,15.644,15.907,5340867,0
2012-11-08,15.956,16.032,15.421,15.732,4335293,0
2012-11-09,15.509,15.762,14.764,15.21,6743563,0
2012-11-12,15.344,15.634,14.17,14.22,7231854,0
2012-11-13,14.113,14.5,13.735,14.067,6306929,0
2012-11-14,14.19,14.268,13.609,13.657,6782204,0
2012-11-15,13.551,13.754,12.689,13.203,12621717,0
2012-11-16,13.203,14.16,13.183,13.881,7694254,0
2012-11-19,14.152,14.461,13.414,13.648,9971455,0
2012-11-20,13.921,14.2,13.812,14.113,7088463,0
2012-11-21,14.258,14.413,13.812,14.047,4997625,0
2012-11-23,14.248,14.384,14.057,14.152,1836855,0
2012-11-26,14.132,14.19,13.774,14.008,4209162,0
2012-11-27,14.047,14.346,13.998,14.16,5954082,0
2012-11-28,14.122,14.346,13.784,14.248,5108759,0
2012-11-29,14.278,14.509,14.077,14.16,3426891,0
2012-11-30,14.142,14.142,13.666,13.921,3431566,0
2012-12-03,13.938,14.22,13.841,14.057,2492948,0
2012-12-04,14.336,14.393,13.861,14.067,3063197,0
2012-12-05,14.113,14.113,13.454,13.609,5234862,0
2012-12-06,13.561,14.018,13.434,13.735,3166034,0
2012-12-07,13.793,14.077,13.676,14.057,3912539,0
2012-12-10,14.047,14.374,13.948,14.355,3511283,0
2012-12-11,14.413,14.588,14.152,14.278,3558880,0
2012-12-12,14.346,14.994,14.278,14.802,5260651,0
2012-12-13,14.811,15.18,14.734,15.004,3767416,0
2012-12-14,14.984,15.17,14.774,15.17,3302598,0
2012-12-17,15.19,15.993,15.13,15.956,6597727,0
2012-12-18,15.907,16.479,15.829,16.479,6396859,0
2012-12-19,16.537,16.575,16.09,16.148,6340260,0
2012-12-20,15.703,15.703,14.928,15.12,12552983,0
2012-12-21,14.734,14.889,14.471,14.696,6860317,0
2012-12-24,14.618,14.879,14.548,14.706,1616705,0
2012-12-26,14.744,15.12,14.725,14.811,3549058,0
2012-12-27,14.793,14.928,14.48,14.84,3956161,0
2012-12-28,14.715,15.072,14.638,14.899,3344148,0
2012-12-31,14.811,15.421,14.744,15.315,4352633,0
2013-01-02,15.772,15.917,15.605,15.791,3930604,0
2013-01-03,15.859,15.927,15.411,15.595,3774814,0
2013-01-04,15.634,15.819,15.528,15.723,3342015,0
2013-01-07,15.634,16.235,15.615,16.206,3882399,0
2013-01-08,16.225,16.244,15.762,15.907,3588501,0
2013-01-09,15.993,16.372,15.819,15.975,2991982,0
2013-01-10,16.09,16.128,15.644,15.947,3724493,0
2013-01-11,15.937,16.177,15.713,15.859,4343579,0
2013-01-14,15.829,16.023,15.558,15.615,3450787,0
2013-01-15,15.5,15.732,15.287,15.558,3838442,0
2013-01-16,15.567,15.781,15.45,15.654,4262671,0
2013-01-17,15.869,16.071,15.752,15.781,4942996,0
2013-01-18,15.869,16.109,15.683,16.099,3069783,0
2013-01-22,16.138,16.671,15.927,16.585,5301972,0
2013-01-23,16.566,18.406,16.547,18.058,18297602,0
2013-01-24,17.873,18.165,17.555,17.729,15205758,0
2013-01-25,17.834,18.058,17.526,17.98,5779671,0
2013-01-28,18.019,18.019,17.251,17.545,6560788,0
2013-01-29,17.786,18.185,17.69,18.049,6744156,0
2013-01-30,18.233,18.969,18.068,18.282,10130629,0
2013-01-31,18.223,18.514,17.951,18.485,4779631,0
2013-02-01,18.661,19.027,17.931,17.951,6187283,0
2013-02-04,17.893,18.436,17.893,18,4423587,0
2013-02-05,18.034,18.297,17.375,18.083,4623958,0
2013-02-06,18.014,18.18,17.762,17.926,3041975,0
2013-02-07,18.034,18.063,17.52,17.868,3067604,0
2013-02-08,17.858,18.15,17.848,17.965,3092371,0
2013-02-11,18.054,18.141,17.762,18.024,2097358,0
2013-02-12,18.005,19.45,18.005,19.063,7566051,0
2013-02-13,19.034,19.267,18.829,19.237,4047290,0
2013-02-14,19.199,19.317,18.916,19.034,2909441,0
2013-02-15,19.073,19.287,18.648,18.77,2828161,0
2013-02-19,18.819,19.102,18.18,18.926,4182035,0
2013-02-20,18.676,18.686,17.255,17.5,7026219,0
2013-02-21,17.5,17.819,16.907,17.295,5542196,0
2013-02-22,17.52,17.54,17.122,17.385,3103814,0
2013-02-25,17.6,17.647,16.627,16.636,3825414,0
2013-02-26,16.811,17.907,16.752,17.829,6019335,0
2013-02-27,17.965,18.589,17.848,18.442,5611588,0
2013-02-28,18.442,18.74,18.054,18.141,3553052,0
2013-03-01,17.956,18.383,17.676,18.218,4245600,0
2013-03-04,18.112,18.589,18.083,18.559,3816308,0
2013-03-05,18.713,19.152,18.694,18.975,4108614,0
2013-03-06,19.102,19.267,18.906,18.975,3437733,0
2013-03-07,19.015,19.209,18.799,19.122,2244945,0
2013-03-08,19.373,19.712,19.209,19.587,4522004,0
2013-03-11,19.509,20.149,19.431,20.082,4819815,0
2013-03-12,19.996,20.024,19.46,19.529,4346934,0
2013-03-13,19.529,19.966,19.336,19.683,3990047,0
2013-03-14,19.703,20.082,19.683,19.919,3189675,0
2013-03-15,19.869,20.072,19.693,19.693,3989960,0
2013-03-18,19.421,20.014,19.317,19.82,4042300,0
2013-03-19,20.383,20.821,20.149,20.413,6159870,0
2013-03-20,20.627,21.149,20.5,20.937,4332348,0
2013-03-21,21.014,21.721,20.092,21.452,11354842,0
2013-03-22,21.471,21.569,21.042,21.129,3863791,0
2013-03-25,21.343,21.75,21.081,21.343,4462768,0
2013-03-26,21.519,21.77,21.227,21.422,3730203,0
2013-03-27,21.266,21.673,21.119,21.452,3535171,0
2013-03-28,21.471,21.578,20.966,21.129,3266848,0
2013-04-01,21.139,21.353,20.548,20.771,3454921,0
2013-04-02,20.888,21.119,20.393,20.557,3846896,0
2013-04-03,20.557,20.617,19.336,19.431,7150318,0
2013-04-04,19.587,20.169,19.489,20.092,5319984,0
2013-04-05,19.499,20.508,19.412,20.471,4580673,0
2013-04-08,20.508,21.559,20.481,21.539,4936269,0
2013-04-09,21.481,21.673,20.957,21.257,4133377,0
2013-04-10,21.227,21.402,20.674,21.024,3935940,0
2013-04-11,20.994,21.597,20.86,21.324,3419118,0
2013-04-12,21.462,22.004,21.209,21.471,3958108,0
2013-04-15,21.393,21.393,20.005,20.092,4867598,0
2013-04-16,20.654,20.811,20.014,20.403,4048754,0
2013-04-17,20.218,20.246,19.47,20.122,4544087,0
2013-04-18,20.246,20.256,19.102,19.317,6098039,0
2013-04-19,19.383,20.102,19.209,19.84,4691733,0
2013-04-22,19.8,20.471,19.277,20.403,4339731,0
2013-04-23,20.732,21.625,20.732,21.266,5240010,0
2013-04-24,21.343,21.549,20.878,21.324,4211502,0
2013-04-25,21.491,21.867,21.257,21.645,3682337,0
2013-04-26,21.857,22.489,21.529,22.363,5109723,0
2013-04-29,22.471,22.81,22.112,22.148,3516751,0
2013-04-30,22.107,22.476,21.62,21.901,3561615,0
2013-05-01,21.794,22.059,21.328,21.485,2735744,0
2013-05-02,21.755,22.738,21.523,22.553,4916175,0
2013-05-03,23.028,23.63,22.96,23.341,4993092,0
2013-05-06,23.388,24.088,23.273,23.915,4363581,0
2013-05-07,23.856,24.002,23.512,23.972,2384090,0
2013-05-08,23.59,23.856,22.688,23.445,7610855,0
2013-05-09,23.37,24.069,23.37,23.474,2874383,0
2013-05-10,23.483,23.709,23.38,23.63,2588408,0
2013-05-13,23.57,23.906,23.493,23.699,2027606,0
2013-05-14,23.502,24.116,23.455,24.116,3308229,0
2013-05-15,24.154,24.429,23.846,23.992,5261212,0
2013-05-16,23.856,24.078,23.107,23.206,4334872,0
2013-05-17,23.417,23.699,23.292,23.397,3352591,0
2013-05-20,23.435,23.856,23.107,23.311,2481289,0
2013-05-21,23.38,23.551,22.581,23.028,2946172,0
2013-05-22,23.235,23.788,22.153,22.387,4336650,0
2013-05-23,22.039,23.235,21.862,22.738,4565705,0
2013-05-24,22.476,22.659,22.059,22.456,2815663,0
2013-05-28,22.921,23.273,22.261,22.505,3234282,0
2013-05-29,22.33,22.358,21.573,21.842,4272678,0
2013-05-30,21.832,22.281,21.505,21.92,2772910,0
2013-05-31,21.768,22.147,21.526,21.536,2074204,0
2013-06-03,21.592,21.601,20.435,20.891,4749594,0
2013-06-04,20.997,21.357,19.813,19.921,5711278,0
2013-06-05,19.871,20.356,19.491,19.618,7233893,0
2013-06-06,19.571,20.977,19.472,20.931,6607494,0
2013-06-07,21.075,21.308,20.474,20.755,4040357,0
2013-06-10,20.941,21.114,19.911,20.386,3978248,0
2013-06-11,20.036,20.464,19.705,19.803,3588728,0
2013-06-12,20.084,20.249,19.442,19.579,3229778,0
2013-06-13,19.551,21.036,19.531,20.96,5755690,0
2013-06-14,20.969,21.62,20.882,21.036,4641412,0
2013-06-17,21.212,21.852,21.094,21.397,3702910,0
2013-06-18,21.377,21.523,20.755,21.387,3629535,0
2013-06-19,21.318,21.485,20.55,20.57,4673807,0
2013-06-20,20.144,20.144,18.859,19.22,8226715,0
2013-06-21,19.319,19.531,18.288,19.259,8809037,0
2013-06-24,18.723,19.065,17.781,18.706,8820174,0
2013-06-25,19.511,19.733,18.79,18.859,6681233,0
2013-06-26,19.035,19.423,18.908,19.328,5430388,0
2013-06-27,19.551,20.172,18.946,19.144,11902521,0
2013-06-28,19.19,19.551,18.995,19.103,6901700,0
2013-07-01,19.19,19.541,18.443,18.472,5298223,0
2013-07-02,18.491,18.8,18.073,18.151,4804114,0
2013-07-03,18.054,18.629,17.996,18.181,2965165,0
2013-07-05,18.102,18.334,17.131,17.56,7209681,0
2013-07-08,17.618,17.715,17.158,17.178,3722506,0
2013-07-09,17.295,18.403,17.255,18.324,7441957,0
2013-07-10,18.324,18.57,17.627,17.81,4473972,0
2013-07-11,18.658,19.269,18.6,19.065,7354345,0
2013-07-12,19.006,19.357,18.629,18.687,4688498,0
2013-07-15,18.771,18.889,18.334,18.433,3470708,0
2013-07-16,18.423,19.269,18.268,18.723,6180876,0
2013-07-17,18.751,19.656,18.316,19.2,6302133,0
2013-07-18,19.2,19.403,18.639,18.751,3750905,0
2013-07-19,18.687,18.928,18.53,18.56,3402994,0
2013-07-22,18.53,18.658,17.976,18.122,3857692,0
2013-07-23,18.112,18.56,18.024,18.443,3386592,0
2013-07-24,18.54,18.639,17.178,17.49,5207889,0
2013-07-25,17.141,17.149,16.197,16.324,11231034,0
2013-07-26,16.264,16.926,16.245,16.82,4512364,0
2013-07-29,16.713,16.888,16.364,16.412,3253547,0
2013-07-30,16.457,16.757,16.319,16.465,2581694,0
2013-07-31,16.417,17.75,16.359,17.271,6092522,0
2013-08-01,17.487,17.663,16.805,16.982,6234427,0
2013-08-02,17.031,17.644,16.893,17.251,3406372,0
2013-08-05,17.222,17.281,16.631,16.922,2579184,0
2013-08-06,16.863,16.873,16.279,16.339,4072845,0
2013-08-07,16.192,16.269,15.892,16.018,3958015,0
2013-08-08,16.21,16.465,16.036,16.182,2601712,0
2013-08-09,16.133,16.24,15.756,16.095,4576899,0
2013-08-12,16.086,16.621,15.98,16.349,2839220,0
2013-08-13,16.319,16.329,15.569,15.687,4436843,0
2013-08-14,15.687,15.931,15.307,15.911,4164755,0
2013-08-15,15.618,17.079,15.151,16.748,9650115,0
2013-08-16,16.992,17.468,16.192,16.554,6953703,0
2013-08-19,16.611,16.729,15.707,15.843,3765737,0
2013-08-20,15.921,16.457,15.793,16.349,3368499,0
2013-08-21,16.201,16.563,16.056,16.279,4182313,0
2013-08-22,16.339,17.012,16.339,16.739,3218711,0
2013-08-23,16.805,16.805,15.911,15.998,5866901,0
2013-08-26,16.008,16.397,15.775,16.182,3131551,0
2013-08-27,15.813,16.036,15.521,15.843,4532736,0
2013-08-28,15.736,15.736,15.423,15.588,3313252,0
2013-08-29,15.531,16.095,15.531,15.931,2770221,0
2013-08-30,15.945,15.945,15.515,15.622,2069460,0
2013-09-03,15.717,16.036,15.618,15.823,5531903,0
2013-09-04,15.823,16.018,15.598,15.677,6545135,0
2013-09-05,15.687,15.736,15.327,15.472,3785077,0
2013-09-06,15.901,16.25,15.627,15.803,6688737,0
2013-09-09,15.941,16.689,15.911,16.64,5117146,0
2013-09-10,16.66,16.883,16.359,16.582,4657788,0
2013-09-11,16.554,17.04,16.397,16.982,5339485,0
2013-09-12,16.962,17.477,16.679,16.787,4950420,0
2013-09-13,16.805,16.912,16.427,16.515,3598266,0
2013-09-16,17.118,17.291,16.689,16.709,5170718,0
2013-09-17,16.669,17.147,16.669,16.805,4357956,0
2013-09-18,16.815,18.226,16.495,18.189,9170229,0
2013-09-19,18.314,18.47,17.769,17.808,6484325,0
2013-09-20,17.865,17.933,17.031,17.154,6014635,0
2013-09-23,17.031,17.079,16.319,16.573,6762451,0
2013-09-24,16.427,17.973,16.269,17.281,12948208,0
2013-09-25,17.526,17.943,16.932,17.615,6475866,0
2013-09-26,17.712,17.923,17.321,17.913,4997927,0
2013-09-27,17.712,17.904,17.391,17.497,3559742,0
2013-09-30,17.094,17.747,17.037,17.563,3747507,0
2013-10-01,17.497,17.933,17.487,17.923,5447404,0
2013-10-02,17.895,18.342,17.721,18.169,3865687,0
2013-10-03,18.226,18.286,17.556,17.817,4528746,0
2013-10-04,17.769,17.845,16.719,16.777,9939070,0
2013-10-07,16.601,16.757,16.289,16.359,6686396,0
2013-10-08,16.289,16.631,15.989,16.028,4458681,0
2013-10-09,16.028,16.349,15.502,15.931,6130686,0
2013-10-10,16.24,16.534,16.056,16.182,5256988,0
2013-10-11,16.573,16.757,16.349,16.534,4757885,0
2013-10-14,16.339,16.524,15.921,16.173,4295899,0
2013-10-15,16.143,16.22,15.618,15.657,5637203,0
2013-10-16,15.775,16.143,15.627,15.998,3745480,0
2013-10-17,15.873,16.912,15.746,16.825,8160045,0
2013-10-18,16.873,16.942,16.554,16.709,4078368,0
2013-10-21,16.787,16.844,15.892,16.123,6166643,0
2013-10-22,16.279,16.787,16.24,16.729,4936578,0
2013-10-23,16.709,17.419,16.64,17.002,4648527,0
2013-10-24,17.174,17.788,17.108,17.487,4968402,0
2013-10-25,17.663,17.663,17.232,17.419,2638301,0
2013-10-28,17.429,17.654,17.079,17.204,2575962,0
2013-10-29,17.311,17.487,17.108,17.477,2178078,0
2013-10-30,17.536,17.596,16.834,17.021,3331631,0
2013-10-31,17.055,17.055,16.539,16.539,3294809,0
2013-11-01,16.447,16.621,15.941,16.153,4584835,0
2013-11-04,16.309,16.729,16.309,16.427,3118659,0
2013-11-05,16.373,16.432,15.905,16.06,4058857,0
2013-11-06,16.177,16.392,15.983,16.128,4681677,0
2013-11-07,16.334,16.655,15.993,16.109,4453519,0
2013-11-08,15.955,15.965,15.417,15.572,5426555,0
2013-11-11,15.525,15.564,15.084,15.446,4142271,0
2013-11-12,15.525,15.827,15.359,15.572,5137559,0
2013-11-13,15.525,15.974,15.456,15.935,3924780,0
2013-11-14,15.974,16.587,15.827,16.402,5099596,0
2013-11-15,16.383,16.626,16.284,16.324,2982777,0
2013-11-18,16.334,16.606,16.168,16.255,3155683,0
2013-11-19,16.225,16.422,16.099,16.364,2534342,0
2013-11-20,16.616,16.898,16.334,16.432,4639067,0
2013-11-21,16.422,17.152,16.031,17.084,6461538,0
2013-11-22,17.104,17.104,16.752,16.908,3752115,0
2013-11-25,16.889,16.928,16.304,16.577,3557111,0
2013-11-26,16.704,17.474,16.655,17.357,4697342,0
2013-11-27,17.347,17.593,17.297,17.415,2209199,0
2013-11-29,17.415,17.415,17.008,17.084,1570897,0
2013-12-02,17.094,17.124,16.674,16.724,2879100,0
2013-12-03,16.645,16.918,16.568,16.645,2942957,0
2013-12-04,16.491,16.958,16.392,16.821,3974703,0
2013-12-05,16.684,16.869,16.606,16.665,2831368,0
2013-12-06,16.928,17.347,16.879,17.065,2954168,0
2013-12-09,17.084,17.533,17.027,17.046,3489490,0
2013-12-10,17.287,17.785,17.075,17.114,3302532,0
2013-12-11,17.094,17.144,16.558,16.684,2612764,0
2013-12-12,16.694,16.908,16.626,16.811,1894786,0
2013-12-13,16.84,17.037,16.734,16.791,1653351,0
2013-12-16,16.889,16.998,16.635,16.744,2516884,0
2013-12-17,16.568,16.694,16.274,16.587,3871196,0
2013-12-18,16.958,17.553,16.539,17.104,8425279,0
2013-12-19,16.568,17.055,15.965,16.05,9341799,0
2013-12-20,16.04,16.587,16.031,16.481,6195527,0
2013-12-23,16.879,17.775,16.772,17.728,9943739,0
2013-12-24,17.775,18.176,17.415,17.699,3597805,0
2013-12-26,17.766,18.019,17.503,17.603,3200903,0
2013-12-27,17.621,17.814,17.553,17.651,2610052,0
2013-12-30,17.573,17.728,17.237,17.67,2466062,0
2013-12-31,17.66,17.91,17.621,17.814,2348485,0
2014-01-02,17.785,17.795,17.415,17.679,2627201,0
2014-01-03,17.709,17.97,17.699,17.814,2492053,0
2014-01-06,17.941,17.941,17.307,17.612,3606032,0
2014-01-07,17.651,17.709,17.21,17.237,3027905,0
2014-01-08,17.21,17.533,17.008,17.397,2697503,0
2014-01-09,17.465,17.583,17.171,17.425,2535106,0
2014-01-10,17.621,18.176,17.503,17.921,4898314,0
2014-01-13,17.902,17.921,17.425,17.523,3289443,0
2014-01-14,17.603,17.709,17.405,17.543,1779686,0
2014-01-15,17.543,17.612,17.377,17.455,2001920,0
2014-01-16,17.415,17.612,17.171,17.573,2748333,0
2014-01-17,17.533,17.563,17.287,17.425,2419543,0
2014-01-21,17.513,17.533,17.017,17.267,2439636,0
2014-01-22,17.267,17.805,17.161,17.679,3613732,0
2014-01-23,17.543,17.97,17.317,17.96,4692136,0
2014-01-24,17.921,17.941,17.377,17.583,5846570,0
2014-01-27,17.307,17.766,16.568,17.104,8196764,0
2014-01-28,17.297,18.029,17.297,17.902,6676864,0
2014-01-29,17.651,18.224,17.455,18.195,5972212,0
2014-01-30,18.656,18.954,18.274,18.626,7405780,0
2014-01-31,18.39,19.199,18.224,18.848,5031057,0
2014-02-03,18.847,18.847,17.99,18.32,5359878,0
2014-02-04,18.345,18.67,18.161,18.239,3388508,0
2014-02-05,18.093,18.289,17.713,17.847,3101635,0
2014-02-06,17.847,18.572,17.847,18.298,3228957,0
2014-02-07,18.454,18.717,18.298,18.464,3498340,0
2014-02-10,18.493,18.651,18.181,18.424,2446571,0
2014-02-11,18.005,18.249,17.955,18.181,3710022,0
2014-02-12,18.239,18.345,17.945,18.005,2568303,0
2014-02-13,17.887,18.279,17.713,18.279,2445089,0
2014-02-14,18.249,18.651,18.054,18.572,2860277,0
2014-02-18,18.803,18.803,18.229,18.493,2554547,0
2014-02-19,18.414,18.542,18.131,18.161,3229197,0
2014-02-20,18.209,18.404,18.054,18.345,1986644,0
2014-02-21,18.385,18.717,18.335,18.542,3319058,0
2014-02-24,18.522,18.631,18.2,18.209,3943385,0
2014-02-25,18.181,19.118,18.151,19.089,5122099,0
2014-02-26,19.098,19.909,18.803,19.692,6578839,0
2014-02-27,19.662,20.277,19.557,20.171,4913262,0
2014-02-28,20.171,20.22,19.76,19.909,4016123,0
2014-03-03,19.527,19.75,19.148,19.38,4486290,0
2014-03-04,19.72,19.8,19.399,19.615,3484965,0
2014-03-05,19.567,19.567,19.039,19.069,3133147,0
2014-03-06,19.079,19.118,18.542,18.552,4902855,0
2014-03-07,18.622,18.631,18.063,18.171,4588657,0
2014-03-10,17.713,17.896,17.291,17.419,7339884,0
2014-03-11,17.419,17.587,16.951,17.232,8317766,0
2014-03-12,17.058,17.241,16.727,17.222,4658270,0
2014-03-13,17.271,17.341,16.697,16.921,5966946,0
2014-03-14,16.833,17.204,16.677,17.087,4287687,0
2014-03-17,17.127,17.232,16.697,16.853,5025482,0
2014-03-18,16.981,17.281,16.717,17.251,6258764,0
2014-03-19,18.592,18.97,18.024,18.269,14832641,0
2014-03-20,18.161,18.239,17.607,17.77,7863639,0
2014-03-21,17.527,17.713,17.341,17.361,15027707,0
2014-03-24,17.381,17.409,16.513,16.571,12136039,0
2014-03-25,16.746,16.755,16.286,16.356,5736342,0
2014-03-26,16.454,16.629,16.111,16.17,6472643,0
2014-03-27,16.14,16.473,16.004,16.227,4407244,0
2014-03-28,16.316,16.697,16.227,16.609,5115848,0
2014-03-31,16.697,16.872,16.473,16.58,3637292,0
2014-04-01,16.804,17.321,16.707,17.146,6231658,0
2014-04-02,17.174,17.547,16.931,17.419,6725306,0
2014-04-03,17.4,17.409,17.087,17.174,3375556,0
2014-04-04,17.204,17.722,17.049,17.154,4642080,0
2014-04-07,17.049,17.127,16.237,16.404,5918814,0
2014-04-08,16.414,16.638,16.101,16.58,5001653,0
2014-04-09,16.619,16.971,16.217,16.727,4777839,0
2014-04-10,16.667,17.194,16.306,16.385,6474352,0
2014-04-11,16.463,16.493,15.966,16.13,5096520,0
2014-04-14,16.208,16.346,15.937,16.179,3870334,0
2014-04-15,16.17,16.503,15.859,16.15,6303458,0
2014-04-16,16.208,16.473,16.052,16.247,3873893,0
2014-04-17,16.247,16.247,15.907,15.976,4118359,0
2014-04-21,15.994,16.286,15.79,16.247,4056627,0
2014-04-22,16.286,16.542,16.082,16.14,4039467,0
2014-04-23,16.091,16.14,15.331,15.947,7592017,0
2014-04-24,16.082,16.356,15.859,16.111,4961283,0
2014-04-25,16.13,16.14,15.662,15.761,3656475,0
2014-04-28,15.79,16.12,15.546,15.879,5670712,0
2014-04-29,15.874,16.155,15.746,16.047,4132286,0
2014-04-30,15.932,16.213,15.844,16.135,2938956,0
2014-05-01,16.165,16.509,15.189,16.312,3621750,0
2014-05-02,16.362,16.673,16.233,16.332,3244703,0
2014-05-05,16.223,16.362,15.874,16.077,2960532,0
2014-05-06,16.037,16.037,15.53,15.687,4256966,0
2014-05-07,15.627,15.707,15.306,15.53,3298538,0
2014-05-08,15.717,15.912,15.373,15.481,4663345,0
2014-05-09,15.412,15.598,15.373,15.491,2422278,0
2014-05-12,15.56,15.824,15.52,15.756,4202762,0
2014-05-13,15.874,16.302,15.874,15.902,4263772,0
2014-05-14,15.932,15.932,15.481,15.491,3272397,0
2014-05-15,15.461,15.55,15.051,15.491,4482550,0
2014-05-16,15.647,15.736,15.441,15.569,3116288,0
2014-05-19,15.501,15.56,15.248,15.51,2686649,0
2014-05-20,15.412,15.598,15.238,15.335,3432275,0
2014-05-21,15.335,15.647,15.277,15.55,3405186,0
2014-05-22,15.56,16.019,15.461,15.854,4195922,0
2014-05-23,15.893,16.39,15.884,16.243,3748621,0
2014-05-27,16.41,16.46,16.165,16.204,2584048,0
2014-05-28,16.39,16.548,16.243,16.253,2557283,0
2014-05-29,16.322,16.548,16.125,16.243,2752924,0
2014-05-30,16.194,16.253,16.077,16.106,2067223,0
2014-06-02,16.086,16.204,15.893,16.116,1516094,0
2014-06-03,16.047,16.204,15.99,16.077,1497929,0
2014-06-04,15.999,16.223,15.902,16.067,1731194,0
2014-06-05,16.057,16.42,15.99,16.381,2525559,0
2014-06-06,16.519,16.85,16.45,16.713,2914638,0
2014-06-09,16.683,17.008,16.673,16.898,2428592,0
2014-06-10,16.85,16.968,16.8,16.908,1909679,0
2014-06-11,16.859,16.889,16.634,16.703,2708490,0
2014-06-12,16.683,16.751,16.4,16.41,2647002,0
2014-06-13,16.4,16.499,16.233,16.469,1989482,0
2014-06-16,16.469,16.733,16.352,16.703,3064123,0
2014-06-17,16.605,16.869,16.332,16.82,3089903,0
2014-06-18,16.79,16.918,16.538,16.908,3039111,0
2014-06-19,16.958,17.328,16.859,17.008,4243989,0
2014-06-20,16.958,16.968,16.605,16.85,2945970,0
2014-06-23,16.928,17.238,16.84,17.065,2513706,0
2014-06-24,17.065,17.633,17.065,17.238,3798591,0
2014-06-25,17.201,17.545,17.008,17.535,3069776,0
2014-06-26,17.565,17.749,17.348,17.475,5128729,0
2014-06-27,17.605,18.324,17.388,18.268,11037389,0
2014-06-30,18.268,18.443,18.14,18.258,6239481,0
2014-07-01,18.288,18.521,18.278,18.443,3513088,0
2014-07-02,18.492,18.551,18.218,18.268,3091176,0
2014-07-03,18.288,18.354,18.061,18.17,2628346,0
2014-07-07,18.17,18.17,17.672,17.691,3944322,0
2014-07-08,17.721,17.904,17.575,17.816,3348952,0
2014-07-09,17.855,18.012,17.758,17.875,2382548,0
2014-07-10,17.485,17.653,17.358,17.416,3850782,0
2014-07-11,17.358,17.388,17.124,17.181,3320108,0
2014-07-14,17.318,17.328,17.065,17.181,2072461,0
2014-07-15,17.201,17.288,17.027,17.219,2369088,0
2014-07-16,17.219,17.681,17.055,17.605,3626158,0
2014-07-17,17.416,17.416,17.037,17.084,3235449,0
2014-07-18,17.134,17.406,17.084,17.398,2935560,0
2014-07-21,17.21,17.555,17.181,17.328,3188134,0
2014-07-22,17.398,17.836,17.378,17.672,2818359,0
2014-07-23,17.672,18.071,17.555,17.913,2738907,0
2014-07-24,17.758,17.963,17.191,17.318,7333958,0
2014-07-25,17.219,17.268,16.81,16.958,4227975,0
2014-07-28,16.958,16.988,16.509,16.664,4272553,0
2014-07-29,16.673,16.771,16.41,16.528,3271101,0
2014-07-30,16.586,16.605,16.067,16.302,4180380,0
2014-07-31,16.106,16.145,15.717,15.932,4169717,0
2014-08-01,15.942,16.204,15.727,15.864,3210211,0
2014-08-04,15.942,16.106,15.804,16.047,2030247,0
2014-08-05,15.927,16.337,15.869,15.966,3281743,0
2014-08-06,15.917,16.042,15.78,15.819,2363640,0
2014-08-07,15.907,16.042,15.721,15.809,1621731,0
2014-08-08,15.849,16.228,15.819,16.111,2422020,0
2014-08-11,16.199,16.386,16.14,16.179,2092237,0
2014-08-12,16.091,16.16,15.869,15.966,2603006,0
2014-08-13,16.062,16.218,15.937,16.042,1596936,0
2014-08-14,16.091,16.505,16.062,16.456,2360860,0
2014-08-15,16.563,16.65,16.209,16.357,2557033,0
2014-08-18,16.515,16.954,16.495,16.836,3536253,0
2014-08-19,17.245,17.413,17.111,17.285,3394263,0
2014-08-20,17.226,17.522,17.149,17.423,2982278,0
2014-08-21,17.423,17.542,17.208,17.365,2905700,0
2014-08-22,17.365,17.423,17.178,17.325,2126012,0
2014-08-25,17.532,17.562,17.081,17.121,3295497,0
2014-08-26,17.131,17.413,17.111,17.275,2729782,0
2014-08-27,17.295,17.355,17.188,17.275,1781886,0
2014-08-28,17.178,17.345,17.072,17.216,2085866,0
2014-08-29,17.216,17.463,17.168,17.375,1590626,0
2014-09-02,17.375,17.403,17.208,17.295,1903001,0
2014-09-03,17.325,17.365,16.699,16.729,3949609,0
2014-09-04,16.806,16.885,16.611,16.66,2874319,0
2014-09-05,16.64,16.836,16.591,16.601,2638587,0
2014-09-08,16.601,16.885,16.534,16.748,2015231,0
2014-09-09,16.777,16.846,16.591,16.669,2073073,0
2014-09-10,16.65,16.974,16.591,16.796,3039457,0
2014-09-11,16.709,16.994,16.699,16.924,2124450,0
2014-09-12,16.836,16.895,16.396,16.554,3811522,0
2014-09-15,16.591,16.591,16.347,16.465,1792488,0
2014-09-16,16.465,16.544,16.307,16.386,2908587,0
2014-09-17,16.601,17.226,16.591,17.081,6543404,0
2014-09-18,17.101,17.131,16.806,16.974,2668277,0
2014-09-19,17.043,17.043,16.65,16.944,5122162,0
2014-09-22,16.895,16.904,16.386,16.465,4594954,0
2014-09-23,16.357,16.739,16.258,16.611,5878425,0
2014-09-24,15.212,15.829,15.212,15.731,16253401,0
2014-09-25,15.612,15.622,14.888,15.242,12591106,0
2014-09-26,15.358,15.358,14.908,15.232,6365698,0
2014-09-29,15.044,15.093,14.83,14.868,4869025,0
2014-09-30,14.868,14.898,14.545,14.625,4402859,0
2014-10-01,14.595,14.742,14.428,14.486,4904428,0
2014-10-02,14.467,14.565,14.162,14.467,6190735,0
2014-10-03,14.575,14.82,14.457,14.684,4356894,0
2014-10-06,14.801,14.868,14.635,14.742,2572002,0
2014-10-07,14.674,15.034,14.605,14.742,3590742,0
2014-10-08,14.732,14.859,14.438,14.839,3403769,0
2014-10-09,14.82,14.908,14.281,14.311,3711066,0
2014-10-10,14.261,14.535,13.762,13.782,5274428,0
2014-10-13,13.93,14.172,13.459,13.487,4786380,0
2014-10-14,13.605,14.232,13.595,13.772,5607623,0
2014-10-15,13.665,14.545,13.566,14.311,6685803,0
2014-10-16,14.068,14.801,14.038,14.251,5608769,0
2014-10-17,14.516,15.622,14.34,15.183,9666282,0
2014-10-20,15.212,15.888,15.212,15.554,5986243,0
2014-10-21,15.641,15.994,15.435,15.671,4549586,0
2014-10-22,15.671,15.879,15.554,15.622,3721958,0
2014-10-23,15.741,16.287,15.514,15.927,5116449,0
2014-10-24,15.907,16.14,15.641,16.082,3635867,0
2014-10-27,16.024,16.15,15.771,16.12,2718276,0
2014-10-28,16.12,16.396,15.994,16.199,3685838,0
2014-10-29,16.13,16.228,15.544,15.839,5729528,0
2014-10-30,15.771,15.79,15.291,15.761,4737061,0
2014-10-31,15.907,16.014,15.291,15.407,6016711,0
2014-11-03,15.445,15.711,15.358,15.651,3590563,0
2014-11-04,15.617,15.726,15.304,15.382,3031683,0
2014-11-05,15.45,15.656,15.323,15.46,2349335,0
2014-11-06,15.46,15.844,15.46,15.666,3983261,0
2014-11-07,15.626,16.185,15.46,16.02,4417709,0
2014-11-10,16.185,16.54,16.087,16.136,3507067,0
2014-11-11,16.097,16.833,16.078,16.745,4689079,0
2014-11-12,16.501,16.764,16.373,16.54,3879363,0
2014-11-13,16.54,16.833,16.442,16.481,2498159,0
2014-11-14,16.452,16.784,16.422,16.696,3628726,0
2014-11-17,16.647,17.001,16.569,16.823,3716898,0
2014-11-18,16.862,16.991,16.637,16.736,2604103,0
2014-11-19,16.666,16.843,16.578,16.736,2627679,0
2014-11-20,16.666,17.313,16.647,17.118,3886382,0
2014-11-21,17.401,17.55,17.273,17.323,3334674,0
2014-11-24,17.393,17.745,17.383,17.49,4431955,0
2014-11-25,17.52,17.717,17.205,17.461,4873718,0
2014-11-26,17.461,17.58,17.283,17.51,1566754,0
2014-11-28,17.52,17.52,16.941,17.224,2720870,0
2014-12-01,17.05,17.224,16.588,16.647,5219211,0
2014-12-02,16.588,16.676,16.442,16.442,4070444,0
2014-12-03,16.442,16.696,16.373,16.392,2763618,0
2014-12-04,16.373,16.383,15.912,15.982,4682373,0
2014-12-05,15.922,16.058,15.785,15.884,4199897,0
2014-12-08,15.756,16.146,15.756,15.804,2848958,0
2014-12-09,15.686,16.146,15.587,16.117,3574681,0
2014-12-10,16.038,16.263,15.256,15.256,4436511,0
2014-12-11,15.323,15.559,15.216,15.226,5973211,0
2014-12-12,15.087,15.549,14.999,15.323,4062775,0
2014-12-15,15.333,15.539,15.028,15.107,3342039,0
2014-12-16,15.019,15.411,14.932,14.951,3381611,0
2014-12-17,15.009,15.636,14.999,15.597,3520663,0
2014-12-18,15.766,16.117,15.617,15.972,2519562,0
2014-12-19,16.01,16.078,15.44,15.785,4106881,0
2014-12-22,15.794,15.991,15.656,15.893,1684328,0
2014-12-23,15.922,16.126,15.646,15.756,1903595,0
2014-12-24,15.746,15.824,15.656,15.746,865042,0
2014-12-26,15.766,15.952,15.716,15.766,1233676,0
2014-12-29,15.785,16.058,15.666,15.676,2122351,0
2014-12-30,15.676,15.884,15.617,15.834,2632468,0
2014-12-31,15.864,16.452,15.864,16.224,2503704,0
2015-01-02,16.323,16.392,15.854,16.048,2665929,0
2015-01-05,15.962,16.048,15.646,15.776,2732324,0
2015-01-06,15.854,15.854,15.246,15.256,4209534,0
2015-01-07,15.392,16.323,15.392,16.058,8357402,0
2015-01-08,16.176,16.501,16.078,16.471,4127567,0
2015-01-09,16.501,16.511,16.107,16.244,4772776,0
2015-01-12,16.402,16.588,16.02,16.244,5718962,0
2015-01-13,16.813,16.911,13.137,13.597,35719511,0
2015-01-14,13.335,14.011,13.069,13.275,13190591,0
2015-01-15,13.305,13.344,12.118,12.147,14180867,0
2015-01-16,12.108,12.577,12.088,12.266,12125295,0
2015-01-20,12.295,12.295,11.587,11.667,8895370,0
2015-01-21,11.687,11.873,11.548,11.707,6145113,0
2015-01-22,11.756,11.776,11.529,11.637,6283680,0
2015-01-23,11.657,11.969,11.568,11.959,6135490,0
2015-01-26,12.256,12.44,11.959,12.176,5820609,0
2015-01-27,11.989,12.147,11.843,11.949,4112792,0
2015-01-28,12.078,12.128,11.687,11.697,4161461,0
2015-01-29,11.756,12.597,11.727,12.558,8173543,0
2015-01-30,12.45,12.558,12.128,12.216,4947252,0
2015-02-02,12.186,12.49,11.902,12.138,3169203,0
2015-02-03,12.171,12.583,12.171,12.574,3839952,0
2015-02-04,12.486,12.877,12.388,12.713,5167177,0
2015-02-05,12.733,12.907,12.593,12.877,5009314,0
2015-02-06,12.858,13.361,12.83,13.282,7601309,0
2015-02-09,13.253,13.408,13.076,13.332,4252459,0
2015-02-10,13.361,13.507,13.243,13.371,4961927,0
2015-02-11,13.812,14,13.487,13.615,10424964,0
2015-02-12,13.723,13.922,13.585,13.882,3242283,0
2015-02-13,13.912,14.214,13.882,14.136,4757026,0
2015-02-17,14.136,14.273,13.872,14.253,5485681,0
2015-02-18,14.234,14.253,13.635,13.98,5376702,0
2015-02-19,13.95,14.02,13.752,13.882,2912707,0
2015-02-20,13.882,13.902,13.635,13.822,2768511,0
2015-02-23,13.782,13.822,13.39,13.537,3962607,0
2015-02-24,13.752,14.146,13.595,14.069,4869486,0
2015-02-25,14.089,14.164,13.742,13.902,3090060,0
2015-02-26,13.882,13.922,13.575,13.693,2854910,0
2015-02-27,13.693,13.902,13.674,13.703,2213257,0
2015-03-02,13.713,13.802,13.547,13.575,2140437,0
2015-03-03,13.507,13.527,13.243,13.282,3230964,0
2015-03-04,13.272,13.772,13.125,13.665,3918281,0
2015-03-05,13.733,13.742,13.537,13.585,1789551,0
2015-03-06,13.537,13.557,13.184,13.214,2484198,0
2015-03-09,13.438,13.448,13.272,13.312,1502898,0
2015-03-10,13.184,13.282,12.977,13.006,2464857,0
2015-03-11,13.164,13.39,12.977,13.282,2914379,0
2015-03-12,13.292,13.527,13.253,13.4,2083331,0
2015-03-13,13.322,13.487,13.204,13.322,2049636,0
2015-03-16,13.418,13.438,13.204,13.263,1879232,0
2015-03-17,13.164,13.458,13.125,13.312,2247015,0
2015-03-18,13.263,13.892,13.144,13.752,4196180,0
2015-03-19,13.96,13.97,13.361,13.832,9572671,0
2015-03-20,14.648,15.208,14.479,14.99,21934105,0
2015-03-23,14.943,15.02,14.638,14.727,8191215,0
2015-03-24,14.746,15.296,14.558,14.883,6250295,0
2015-03-25,14.903,15.227,14.903,14.99,4293495,0
2015-03-26,14.903,15.02,14.746,14.844,3619615,0
2015-03-27,14.883,15.138,14.883,15.01,2898402,0
2015-03-30,15.118,15.57,15.069,15.384,4129301,0
2015-03-31,15.345,15.561,15.148,15.345,3666059,0
2015-04-01,15.394,15.472,15.029,15.365,2665390,0
2015-04-02,15.374,15.738,15.374,15.589,3562201,0
2015-04-06,15.57,15.867,15.502,15.688,3104229,0
2015-04-07,15.638,15.638,15.325,15.404,3542397,0
2015-04-08,15.374,15.609,15.325,15.599,3831653,0
2015-04-09,15.551,15.688,15.345,15.638,2806612,0
2015-04-10,15.678,15.768,15.541,15.718,2012278,0
2015-04-13,15.758,15.847,15.599,15.768,2238160,0
2015-04-14,15.837,15.905,15.531,15.827,2383115,0
2015-04-15,15.915,16.081,15.827,15.857,3453567,0
2015-04-16,15.817,15.827,15.335,15.442,3843917,0
2015-04-17,15.286,15.413,15.069,15.355,5898290,0
2015-04-20,15.472,15.561,15.276,15.442,1916889,0
2015-04-21,15.531,15.668,15.345,15.374,3629397,0
2015-04-22,15.355,15.452,14.98,15.168,4347496,0
2015-04-23,14.903,14.933,14.489,14.509,5149182,0
2015-04-24,14.499,14.736,14.46,14.618,2913265,0
2015-04-27,14.717,14.795,14.441,14.499,2517483,0
2015-04-28,14.528,14.736,14.391,14.717,1876566,0
2015-04-29,14.677,14.736,14.441,14.489,2449180,0
2015-04-30,14.47,14.479,14.039,14.234,3057710,0
2015-05-01,14.224,14.568,14.204,14.509,2371411,0
2015-05-04,14.509,14.746,14.499,14.538,2387289,0
2015-05-05,14.524,14.741,14.248,14.248,3153963,0
2015-05-06,14.278,14.338,14.063,14.318,2443580,0
2015-05-07,14.377,14.455,14.268,14.377,3099595,0
2015-05-08,14.533,14.653,14.347,14.357,3412594,0
2015-05-11,14.328,14.475,14.248,14.248,1683381,0
2015-05-12,14.218,14.218,13.796,14.043,4473198,0
2015-05-13,14.033,14.198,13.994,14.033,2291633,0
2015-05-14,14.13,14.248,13.994,14.168,3220322,0
2015-05-15,14.053,14.633,14.053,14.543,5117198,0
2015-05-18,14.553,14.731,14.446,14.504,2840417,0
2015-05-19,14.761,15.026,14.692,14.86,4257744,0
2015-05-20,14.86,14.957,14.672,14.84,1808934,0
2015-05-21,14.82,14.939,14.741,14.85,2385288,0
2015-05-22,14.79,14.82,14.563,14.712,2443212,0
2015-05-26,14.682,14.761,14.465,14.583,2132776,0
2015-05-27,14.613,14.662,14.387,14.613,2814949,0
2015-05-28,14.553,15.026,14.543,14.712,3110276,0
2015-05-29,14.672,14.899,14.475,14.543,2383765,0
2015-06-01,14.613,14.741,14.533,14.563,1573902,0
2015-06-02,14.553,14.633,14.347,14.367,2607258,0
2015-06-03,14.416,14.543,14.268,14.446,3786056,0
2015-06-04,14.436,14.524,14.318,14.426,2009692,0
2015-06-05,14.318,14.504,14.298,14.377,2764036,0
2015-06-08,14.328,14.387,14.15,14.238,2119951,0
2015-06-09,14.248,14.258,13.984,14.13,1996975,0
2015-06-10,14.178,14.455,14.111,14.396,1770551,0
2015-06-11,14.533,14.78,14.455,14.543,2319677,0
2015-06-12,14.504,14.722,14.406,14.672,1809899,0
2015-06-15,14.662,14.869,14.543,14.741,3505678,0
2015-06-16,14.731,14.741,14.484,14.643,2590464,0
2015-06-17,14.672,14.731,14.347,14.623,3508627,0
2015-06-18,14.633,14.83,14.543,14.722,4375365,0
2015-06-19,15.4,16.493,15.223,16.108,16181690,0
2015-06-22,16.255,16.424,16.039,16.404,5056748,0
2015-06-23,16.483,16.827,16.355,16.414,5934085,0
2015-06-24,16.719,16.975,16.65,16.886,6932702,0
2015-06-25,16.955,17.142,16.905,16.995,3628949,0
2015-06-26,17.015,17.132,16.866,17.044,3739918,0
2015-06-29,16.837,17.025,16.444,16.493,3561674,0
2015-06-30,16.66,16.827,16.265,16.335,3462629,0
2015-07-01,16.493,16.542,16.196,16.523,3273878,0
2015-07-02,16.532,16.689,16.235,16.315,1868537,0
2015-07-06,16.177,16.621,16.117,16.285,2943399,0
2015-07-07,16.275,16.689,16.079,16.611,3325604,0
2015-07-08,16.513,16.768,16.255,16.394,3317678,0
2015-07-09,16.581,16.758,16.394,16.414,2093631,0
2015-07-10,16.552,16.65,16.375,16.552,2206636,0
2015-07-13,16.66,16.669,16.523,16.621,1428714,0
2015-07-14,16.581,16.866,16.571,16.758,2477303,0
2015-07-15,16.729,16.807,16.059,16.137,5354936,0
2015-07-16,16.147,16.225,15.962,16.098,2139870,0
2015-07-17,16.196,16.225,15.804,15.902,1811933,0
2015-07-20,15.912,15.972,15.508,15.538,3051527,0
2015-07-21,15.586,15.785,15.479,15.596,1912134,0
2015-07-22,15.596,16.049,15.568,15.864,3953835,0
2015-07-23,15.932,15.952,15.361,15.576,3108437,0
2015-07-24,15.586,15.695,14.957,15.055,3999665,0
2015-07-27,14.919,15.035,14.83,14.977,2837001,0
2015-07-28,15.074,15.253,14.84,15.104,2349618,0
2015-07-29,15.094,15.548,14.996,15.489,2570428,0
2015-07-30,15.4,15.735,15.253,15.705,2662414,0
2015-07-31,15.745,15.932,15.596,15.725,2613838,0
2015-08-03,15.705,15.715,15.213,15.263,2058053,0
2015-08-04,15.258,15.307,14.794,14.863,2265882,0
2015-08-05,14.933,15.03,14.617,14.735,2414520,0
2015-08-06,14.755,15.011,14.745,14.943,3216635,0
2015-08-07,14.903,15.089,14.765,14.854,2846734,0
2015-08-10,14.962,15.169,14.903,15.089,1975811,0
2015-08-11,14.991,15.228,14.943,15.139,2303200,0
2015-08-12,15.06,15.139,14.577,15.04,2735840,0
2015-08-13,15.03,15.464,14.903,15.307,2397474,0
2015-08-14,15.297,15.444,15.189,15.434,1198635,0
2015-08-17,15.356,15.948,15.316,15.918,2464133,0
2015-08-18,16.104,16.52,16.085,16.173,3297721,0
2015-08-19,16.075,16.183,15.83,15.938,3056449,0
2015-08-20,15.87,15.928,15.129,15.159,3281079,0
2015-08-21,14.903,15.119,14.735,14.814,3251962,0
2015-08-24,14.291,14.469,13.62,13.809,5096572,0
2015-08-25,14.271,14.351,13.404,13.423,4856127,0
2015-08-26,13.799,13.809,13.307,13.739,4391852,0
2015-08-27,13.899,14.351,13.689,14.152,3729529,0
2015-08-28,14.143,14.508,14.105,14.221,3083642,0
2015-08-31,14.161,14.656,14.123,14.44,1952679,0
2015-09-01,14.152,14.4,13.65,13.769,3302893,0
2015-09-02,13.909,14.221,13.63,14.211,2800874,0
2015-09-03,14.321,14.607,14.291,14.498,2221949,0
2015-09-04,14.321,14.488,13.977,14.076,1708365,0
2015-09-08,14.311,14.804,14.301,14.794,2573912,0
2015-09-09,14.913,14.913,14.361,14.381,2056978,0
2015-09-10,14.152,14.42,13.879,14.39,3878295,0
2015-09-11,14.281,14.537,14.123,14.508,2027353,0
2015-09-14,14.498,14.557,14.241,14.351,1332155,0
2015-09-15,14.4,14.656,14.311,14.627,1629084,0
2015-09-16,14.607,14.676,14.42,14.637,1677116,0
2015-09-17,14.637,15.297,14.577,14.962,4490646,0
2015-09-18,14.765,14.981,14.459,14.498,3895921,0
2015-09-21,14.893,14.893,14.123,14.231,3372698,0
2015-09-22,14.046,14.133,13.68,14.036,5925302,0
2015-09-23,14.096,14.45,13.919,14.241,5985860,0
2015-09-24,13.849,14.42,13.376,14.39,8889258,0
2015-09-25,14.527,14.755,14.271,14.311,5054785,0
2015-09-28,14.271,14.301,13.039,13.169,6660915,0
2015-09-29,13.169,13.433,12.841,13.219,4519995,0
2015-09-30,13.386,13.433,13.049,13.356,4773035,0
2015-10-01,13.404,13.58,13.297,13.492,4563420,0
2015-10-02,13.307,13.689,12.96,13.68,4455872,0
2015-10-05,13.799,14.271,13.799,14.191,4246973,0
2015-10-06,14.171,14.311,13.909,13.997,3154357,0
2015-10-07,14.086,14.469,14.007,14.43,3864507,0
2015-10-08,14.4,14.784,14.381,14.706,3096830,0
2015-10-09,14.686,14.863,14.479,14.488,2776627,0
2015-10-12,14.557,14.696,14.271,14.567,2785629,0
2015-10-13,14.627,14.903,14.341,14.371,3357479,0
2015-10-14,14.341,14.351,13.492,13.58,6625176,0
2015-10-15,13.65,14.066,13.552,14.036,4817878,0
2015-10-16,14.036,14.046,13.6,13.928,5349523,0
2015-10-19,13.869,14.133,13.799,13.977,2503420,0
2015-10-20,13.967,14.43,13.947,14.351,2321654,0
2015-10-21,14.321,14.479,14.046,14.076,2778249,0
2015-10-22,14.086,14.143,13.376,13.68,6668997,0
2015-10-23,13.809,13.928,13.542,13.769,2774699,0
2015-10-26,13.759,13.928,13.386,13.63,3923113,0
2015-10-27,13.472,13.472,13.099,13.277,3690569,0
2015-10-28,13.297,13.532,13.099,13.492,4698360,0
2015-10-29,13.366,13.395,12.626,12.686,8064767,0
2015-10-30,12.686,13.069,12.606,12.91,3622693,0
2015-11-02,12.89,13.169,12.851,13.139,2688536,0
2015-11-03,13.144,13.243,12.905,13.174,2548994,0
2015-11-04,13.194,13.4,13.044,13.074,3598790,0
2015-11-05,13.094,13.114,12.817,12.945,4383819,0
2015-11-06,12.845,13.104,12.73,13.104,2740836,0
2015-11-09,13.094,13.094,12.561,12.61,3699386,0
2015-11-10,12.62,13.302,12.58,13.184,4741803,0
2015-11-11,13.204,13.548,13.104,13.351,2654454,0
2015-11-12,13.224,13.234,12.865,12.905,3095176,0
2015-11-13,12.885,13.074,12.74,12.798,2071855,0
2015-11-16,12.759,13.064,12.71,13.064,2475512,0
2015-11-17,13.124,13.341,12.975,12.985,2510247,0
2015-11-18,12.955,13.332,12.955,13.282,2152465,0
2015-11-19,13.282,13.449,13.253,13.381,1214819,0
2015-11-20,13.439,13.567,13.332,13.478,1368342,0
2015-11-23,13.449,13.705,13.409,13.439,2051399,0
2015-11-24,13.351,13.656,13.272,13.606,2041779,0
2015-11-25,13.586,13.905,13.586,13.855,1402267,0
2015-11-27,13.855,13.905,13.695,13.835,850252,0
2015-11-30,13.825,13.984,13.785,13.915,2757849,0
2015-12-01,13.954,14.318,13.954,14.238,2365843,0
2015-12-02,14.218,14.278,13.646,13.805,3082663,0
2015-12-03,13.805,13.915,13.371,13.449,3096228,0
2015-12-04,13.478,13.745,13.371,13.606,2394599,0
2015-12-07,13.548,13.567,13.322,13.449,2077628,0
2015-12-08,13.234,13.351,12.935,12.985,3524088,0
2015-12-09,12.915,13.064,12.62,12.69,3320498,0
2015-12-10,12.759,12.925,12.64,12.827,2345585,0
2015-12-11,12.66,12.837,12.541,12.64,3454982,0
2015-12-14,12.62,12.71,12.156,12.235,3118116,0
2015-12-15,12.067,12.471,12.047,12.265,3702381,0
2015-12-16,12.343,12.74,12.324,12.68,3082414,0
2015-12-17,12.759,12.788,12.175,12.195,3175481,0
2015-12-18,12.225,12.235,11.909,11.988,4905859,0
2015-12-21,12.067,12.324,11.968,12.097,2777597,0
2015-12-22,12.117,12.333,11.919,12.245,2555618,0
2015-12-23,12.333,12.501,12.275,12.481,1544651,0
2015-12-24,12.471,12.69,12.461,12.58,1101931,0
2015-12-28,12.461,12.575,12.235,12.413,1708156,0
2015-12-29,12.531,12.63,12.285,12.491,1691033,0
2015-12-30,12.471,12.551,12.285,12.333,1807634,0
2015-12-31,12.255,12.353,12.165,12.175,2446429,0
2016-01-04,12.117,12.156,11.702,11.889,6092192,0
2016-01-05,11.968,12.107,11.811,12.087,6422172,0
2016-01-06,11.899,12.037,11.386,11.642,6920136,0
2016-01-07,10.616,11.286,9.924,9.924,20972273,0
2016-01-08,10.122,10.142,9.646,9.954,13602671,0
2016-01-11,9.954,10.298,9.825,10.298,7634863,0
2016-01-12,10.387,10.437,9.875,10.367,7096256,0
2016-01-13,10.477,10.682,9.989,10.064,5605087,0
2016-01-14,10.122,10.427,9.964,10.327,5290126,0
2016-01-15,9.974,10.289,9.865,10.221,6046084,0
2016-01-19,10.377,10.407,9.626,9.745,5849378,0
2016-01-20,9.4717,9.845,8.9267,9.695,8146189,0
2016-01-21,9.665,10.074,9.616,9.775,4614630,0
2016-01-22,9.964,10.506,9.904,10.28,7455751,0
2016-01-25,10.191,10.261,9.735,9.875,6499042,0
2016-01-26,10.004,10.313,9.825,10.28,7836408,0
2016-01-27,10.211,10.621,10.132,10.357,5686389,0
2016-01-28,10.467,10.675,10.276,10.377,5340933,0
2016-01-29,10.437,10.724,10.337,10.724,4216570,0
2016-02-01,10.536,10.764,10.467,10.526,3635814,0
2016-02-02,10.412,10.576,10.301,10.392,3740735,0
2016-02-03,10.502,10.522,9.908,10.392,4031035,0
2016-02-04,10.402,10.96,10.392,10.66,4490553,0
2016-02-05,10.66,10.789,10.302,10.352,2846329,0
2016-02-08,10.116,10.195,9.708,9.918,3825704,0
2016-02-09,9.728,10.01,9.433,9.659,4987554,0
2016-02-10,9.798,10.018,9.523,9.908,4696477,0
2016-02-11,9.659,9.798,9.2448,9.4832,6349669,0
2016-02-12,9.678,10.131,9.639,10.108,4342674,0
2016-02-16,10.292,10.641,10.136,10.631,3495803,0
2016-02-17,10.689,10.977,10.68,10.809,4363491,0
2016-02-18,10.789,10.858,10.482,10.819,2356699,0
2016-02-19,10.729,10.858,10.521,10.651,1754530,0
2016-02-22,10.759,11.086,10.739,11.056,2589896,0
2016-02-23,11.017,11.195,10.878,11.086,2200302,0
2016-02-24,10.937,11.521,10.769,11.521,3280415,0
2016-02-25,11.462,11.759,11.383,11.749,3039802,0
2016-02-26,11.838,12.066,11.7,11.926,3066985,0
2016-02-29,11.877,12.224,11.818,12.076,3376166,0
2016-03-01,12.126,12.501,12.076,12.481,2910762,0
2016-03-02,12.431,12.966,12.431,12.936,4366541,0
2016-03-03,12.916,13.244,12.866,13.215,4165060,0
2016-03-04,13.274,13.363,12.896,13.105,4234410,0
2016-03-07,13.055,13.603,12.956,13.343,4225481,0
2016-03-08,13.145,13.225,12.6,12.866,4032116,0
2016-03-09,12.946,13.235,12.798,13.145,2326790,0
2016-03-10,13.225,13.324,12.827,13.005,3488738,0
2016-03-11,13.115,13.373,13.01,13.324,4191024,0
2016-03-14,13.314,13.373,13.015,13.155,2595763,0
2016-03-15,13.055,13.075,12.866,13.015,2194955,0
2016-03-16,12.916,13.304,12.851,13.274,3001279,0
2016-03-17,13.205,13.47,13.065,13.402,3103046,0
2016-03-18,13.431,13.748,13.431,13.578,5088539,0
2016-03-21,13.608,13.718,13.254,13.451,3599530,0
2016-03-22,13.411,13.598,13.353,13.48,2122792,0
2016-03-23,13.47,13.48,12.926,12.966,5223745,0
2016-03-24,13.698,13.908,13.205,13.788,9758112,0
2016-03-28,13.828,13.848,13.49,13.658,4108856,0
2016-03-29,13.678,13.808,13.264,13.678,6151344,0
2016-03-30,13.758,13.758,13.411,13.49,4155786,0
2016-03-31,13.46,14.267,13.46,14.134,6894709,0
2016-04-01,13.987,14.017,13.788,13.957,3003435,0
2016-04-04,13.967,14.017,13.52,13.668,3479696,0
2016-04-05,13.53,14.031,13.392,13.828,3749885,0
2016-04-06,13.858,14.247,13.828,14.066,3595007,0
2016-04-07,14.272,14.669,14.182,14.302,6873198,0
2016-04-08,14.53,14.679,14.302,14.342,3235222,0
2016-04-11,14.49,14.65,14.202,14.212,3450741,0
2016-04-12,14.232,14.302,14.153,14.182,3102778,0
2016-04-13,14.262,14.689,14.242,14.59,3407400,0
2016-04-14,14.55,14.758,14.461,14.5,1685188,0
2016-04-15,14.451,14.59,14.342,14.56,2103101,0
2016-04-18,14.302,14.55,14.252,14.49,2178914,0
2016-04-19,14.342,14.699,14.252,14.431,2529412,0
2016-04-20,14.411,14.758,14.342,14.62,3599121,0
2016-04-21,14.699,14.768,14.411,14.461,2096873,0
2016-04-22,14.411,14.59,14.222,14.252,2460725,0
2016-04-25,14.222,14.262,13.898,13.997,2908793,0
2016-04-26,14.066,14.227,13.908,14.115,2801784,0
2016-04-27,14.182,14.391,14.087,14.362,1881920,0
2016-04-28,14.222,14.232,13.5,13.5,4252440,0
2016-04-29,13.54,13.683,13.264,13.431,2559611,0
2016-05-02,13.49,13.69,13.373,13.658,2198015,0
2016-05-03,13.565,13.623,13.229,13.278,1931838,0
2016-05-04,13.029,13.149,12.743,13.029,3273152,0
2016-05-05,13.079,13.169,12.812,12.87,1924035,0
2016-05-06,12.81,13.039,12.623,12.83,2704140,0
2016-05-09,12.782,13.039,12.782,12.96,3414165,0
2016-05-10,13.009,13.079,12.88,13.019,1807169,0
2016-05-11,12.94,13.024,12.728,12.752,2025797,0
2016-05-12,12.801,12.86,12.574,12.713,1594303,0
2016-05-13,12.713,12.84,12.444,12.504,2647915,0
2016-05-16,12.534,12.683,12.494,12.593,3057568,0
2016-05-17,12.603,12.93,12.564,12.653,3080115,0
2016-05-18,12.544,12.83,12.395,12.544,2745922,0
2016-05-19,12.464,12.583,12.276,12.554,2675910,0
2016-05-20,12.613,12.83,12.559,12.81,2230011,0
2016-05-23,12.772,12.866,12.613,12.623,2102466,0
2016-05-24,12.85,13.703,12.752,13.565,5793044,0
2016-05-25,13.623,13.743,13.342,13.436,2084493,0
2016-05-26,13.446,13.633,13.357,13.525,2188948,0
2016-05-27,13.475,13.706,13.436,13.673,1925024,0
2016-05-31,13.703,13.883,13.643,13.823,2357403,0
2016-06-01,13.743,13.973,13.598,13.913,2045167,0
2016-06-02,13.853,13.983,13.768,13.973,1591899,0
2016-06-03,13.913,14.032,13.623,13.973,1664019,0
2016-06-06,14.003,14.082,13.908,14.052,1481907,0
2016-06-07,14.042,14.547,14.023,14.397,2730225,0
2016-06-08,14.427,14.676,14.348,14.547,2568952,0
2016-06-09,14.437,14.557,14.368,14.437,1494352,0
2016-06-10,14.268,14.298,14.042,14.052,2025354,0
2016-06-13,13.933,14.14,13.743,13.743,2160253,0
2016-06-14,13.733,13.843,13.545,13.693,1737706,0
2016-06-15,13.753,14.072,13.703,13.893,1431571,0
2016-06-16,13.823,13.983,13.673,13.973,1603399,0
2016-06-17,13.863,14.298,13.853,14.15,3205441,0
2016-06-20,14.358,14.627,14.338,14.368,2768593,0
2016-06-21,14.736,14.75,14.12,14.417,5428158,0
2016-06-22,14.617,15.053,14.278,14.735,6823393,0
2016-06-23,14.873,14.953,14.755,14.953,2925735,0
2016-06-24,14.338,14.804,14.218,14.696,5193418,0
2016-06-27,14.517,14.557,13.888,13.993,4290287,0
2016-06-28,14.238,14.567,14.203,14.477,2670224,0
2016-06-29,14.666,15.023,14.567,14.933,2909459,0
2016-06-30,14.873,15.092,14.666,15.082,3197249,0
2016-07-01,15.072,15.518,15.063,15.329,2373379,0
2016-07-05,15.3,15.349,14.863,15.063,2398192,0
2016-07-06,14.953,15.339,14.883,15.3,2857697,0
2016-07-07,15.369,15.568,15.231,15.349,1858854,0
2016-07-08,15.498,16.053,15.488,15.975,4067017,0
2016-07-11,16.043,16.162,15.945,15.994,2654647,0
2016-07-12,16.073,16.352,16.048,16.202,3237679,0
2016-07-13,16.232,16.382,16.112,16.282,1991237,0
2016-07-14,16.362,16.461,16.192,16.192,1349625,0
2016-07-15,16.262,16.362,16.083,16.292,1614561,0
2016-07-18,16.063,16.232,15.965,16.222,1749672,0
2016-07-19,16.212,16.342,16.112,16.152,1414160,0
2016-07-20,16.152,16.48,16.132,16.372,1659509,0
2016-07-21,16.352,16.47,16.182,16.282,2254884,0
2016-07-22,16.292,16.332,16.043,16.222,1543467,0
2016-07-25,16.192,16.391,16.192,16.212,1661512,0
2016-07-26,16.222,16.411,16.122,16.401,2413356,0
2016-07-27,16.49,16.619,16.242,16.322,2310635,0
2016-07-28,16.332,16.51,16.202,16.48,2720717,0
2016-07-29,16.49,16.49,15.518,15.568,4145030,0
2016-08-01,15.538,15.707,15.419,15.588,1663681,0
2016-08-02,15.563,15.642,15.215,15.305,1977743,0
2016-08-03,15.235,15.593,15.167,15.463,2123880,0
2016-08-04,15.463,15.533,15.146,15.483,1833022,0
2016-08-05,15.563,15.822,15.563,15.623,1770472,0
2016-08-08,15.623,15.722,15.513,15.533,891235,0
2016-08-09,15.483,15.682,15.453,15.623,964234,0
2016-08-10,15.662,15.672,15.344,15.404,1453975,0
2016-08-11,15.553,15.642,15.424,15.523,1216920,0
2016-08-12,15.523,15.543,15.136,15.215,1367134,0
2016-08-15,15.265,15.632,15.235,15.513,1177782,0
2016-08-16,15.483,15.573,15.354,15.443,864045,0
2016-08-17,15.414,15.451,15.067,15.166,2160288,0
2016-08-18,15.196,15.295,15.017,15.156,1151816,0
2016-08-19,15.106,15.245,15.046,15.186,844173,0
2016-08-22,15.186,15.329,15.037,15.275,995917,0
2016-08-23,15.404,16.108,15.314,16.02,3245832,0
2016-08-24,15.99,16.059,15.682,15.772,1485877,0
2016-08-25,15.762,15.971,15.682,15.812,987164,0
2016-08-26,15.862,15.901,15.374,15.513,1490753,0
2016-08-29,15.543,15.822,15.533,15.603,1223590,0
2016-08-30,15.593,15.762,15.513,15.752,2398794,0
2016-08-31,15.752,15.772,15.394,15.593,1478328,0
2016-09-01,15.623,15.722,15.176,15.285,2097677,0
2016-09-02,15.374,15.682,15.206,15.255,2030938,0
2016-09-06,15.314,15.364,15.057,15.166,1732255,0
2016-09-07,15.176,15.782,15.176,15.613,2071147,0
2016-09-08,15.603,15.603,15.424,15.533,2375985,0
2016-09-09,15.374,15.374,14.66,14.759,1840249,0
2016-09-12,14.64,15.225,14.51,15.156,1904644,0
2016-09-13,15.037,15.186,14.769,14.967,3037222,0
2016-09-14,14.927,15.146,14.73,14.987,2521063,0
2016-09-15,14.987,15.186,14.917,15.086,1308516,0
2016-09-16,14.977,15.027,14.72,14.778,3332338,0
2016-09-19,15.176,15.662,15.061,15.196,6031012,0
2016-09-20,15.453,15.453,14.749,14.828,4912650,0
2016-09-21,15.067,15.478,14.897,15.126,5817131,0
2016-09-22,15.334,15.792,15.295,15.543,3602160,0
2016-09-23,15.503,15.732,15.394,15.593,2194503,0
2016-09-26,15.523,15.99,15.453,15.961,3834601,0
2016-09-27,15.921,16.437,15.902,16.298,3880689,0
2016-09-28,16.258,16.422,16.118,16.338,2675733,0
2016-09-29,16.248,16.457,15.921,15.981,2395796,0
2016-09-30,16.069,16.128,15.862,16.01,1895218,0
2016-10-03,15.872,15.981,15.772,15.822,1298486,0
2016-10-04,15.802,15.901,15.578,15.593,2454889,0
2016-10-05,15.722,16.138,15.642,15.852,3036608,0
2016-10-06,15.812,16.158,15.745,16.098,2057347,0
2016-10-07,16.118,16.208,15.732,15.782,2698112,0
2016-10-10,15.862,16.079,15.752,15.782,1329296,0
2016-10-11,15.762,15.901,15.642,15.822,2463509,0
2016-10-12,15.852,15.901,15.682,15.712,1558970,0
2016-10-13,15.503,15.647,15.384,15.513,1380389,0
2016-10-14,15.573,15.772,15.543,15.593,1619988,0
2016-10-17,15.603,15.995,15.603,15.832,1807613,0
2016-10-18,16.01,16.01,15.822,15.822,1276920,0
2016-10-19,15.752,15.882,15.365,15.513,3342055,0
2016-10-20,15.404,15.424,14.927,15.007,2779126,0
2016-10-21,14.897,14.903,14.63,14.64,2771934,0
2016-10-24,14.848,14.977,14.778,14.848,1770696,0
2016-10-25,14.759,14.798,14.415,14.56,2375611,0
2016-10-26,14.49,14.65,14.43,14.54,1508847,0
2016-10-27,14.55,14.55,14.05,14.114,3283377,0
2016-10-28,14.133,14.51,14.118,14.281,1445083,0
2016-10-31,14.321,14.505,14.321,14.44,1225631,0
2016-11-01,14.415,14.465,14.1,14.296,2423006,0
2016-11-02,14.226,14.366,13.989,14.089,2176808,0
2016-11-03,14.147,14.326,14.029,14.137,2414993,0
2016-11-04,14.147,14.714,14.049,14.366,2489711,0
2016-11-07,14.655,14.794,14.515,14.575,1743870,0
2016-11-08,14.405,14.745,14.099,14.615,3023350,0
2016-11-09,14.405,14.605,14.108,14.575,4134458,0
2016-11-10,14.705,15.182,14.455,15.033,4023302,0
2016-11-11,15.023,15.361,15.023,15.271,2631290,0
2016-11-14,15.421,15.659,15.351,15.649,2010197,0
2016-11-15,15.649,15.719,15.256,15.54,1664169,0
2016-11-16,15.45,15.46,14.933,14.963,2670540,0
2016-11-17,15.172,15.491,15.053,15.102,3063412,0
2016-11-18,15.142,15.266,15.013,15.182,1938727,0
2016-11-21,15.251,15.401,15.122,15.341,1924535,0
2016-11-22,15.43,15.51,15.291,15.45,1357304,0
2016-11-23,15.45,15.669,15.421,15.669,1194471,0
2016-11-25,15.659,15.894,15.58,15.829,812469,0
2016-11-28,15.779,16.008,15.62,15.959,2272742,0
2016-11-29,15.949,16.366,15.829,16.126,2739093,0
2016-11-30,16.176,16.281,15.699,15.759,4986402,0
2016-12-01,15.769,15.819,14.973,15.003,2883539,0
2016-12-02,15.033,15.241,14.953,14.993,1806488,0
2016-12-05,15.082,15.371,15.082,15.351,1483788,0
2016-12-06,15.51,16.018,15.421,15.998,2661700,0
2016-12-07,16.018,16.565,15.949,16.465,1984194,0
2016-12-08,16.465,17.291,16.455,17.171,2771308,0
2016-12-09,17.181,17.201,16.784,17.122,3825589,0
2016-12-12,17.062,17.261,16.824,17.052,1803791,0
2016-12-13,17.132,17.206,16.814,16.972,1756584,0
2016-12-14,16.902,17.052,16.206,16.236,2912337,0
2016-12-15,16.236,16.715,16.047,16.166,2734482,0
2016-12-16,16.106,16.685,16.008,16.455,2881653,0
2016-12-19,16.555,17.002,16.236,16.346,3821094,0
2016-12-20,16.366,16.625,16.281,16.346,1615430,0
2016-12-21,16.366,16.59,16.326,16.495,1162950,0
2016-12-22,16.555,16.595,16.067,16.166,2165084,0
2016-12-23,16.206,16.296,15.969,16.067,1055399,0
2016-12-27,16.136,16.336,16.106,16.176,1121833,0
2016-12-28,16.216,16.336,15.819,15.929,1443018,0
2016-12-29,15.969,16.236,15.929,15.959,1433149,0
2016-12-30,15.979,16.037,15.684,15.729,1336683,0
2017-01-03,15.909,16.166,15.859,16.146,1941082,0
2017-01-04,16.236,16.912,16.236,16.873,3281169,0
2017-01-05,16.774,17.022,16.735,16.992,2408692,0
2017-01-06,16.834,16.932,16.096,16.126,3628283,0
2017-01-09,16.096,16.166,15.854,16.077,2083832,0
2017-01-10,16.156,16.336,16.067,16.166,2707644,0
2017-01-11,16.236,16.655,16.136,16.515,5589702,0
2017-01-12,16.186,16.665,15.43,16.565,10036817,0
2017-01-13,16.595,16.744,15.988,16.166,3683490,0
2017-01-17,16.186,16.605,16.028,16.565,2310595,0
2017-01-18,16.615,16.72,16.301,16.425,2001842,0
2017-01-19,16.435,16.601,16.076,16.126,1574302,0
2017-01-20,16.126,16.355,16.008,16.266,1449657,0
2017-01-23,16.276,16.465,16.191,16.196,1927014,0
2017-01-24,16.336,16.764,16.077,16.665,4760031,0
2017-01-25,16.824,17.102,16.665,16.804,2648085,0
2017-01-26,16.893,17.211,16.873,17.072,3487362,0
2017-01-27,17.092,17.092,16.376,16.525,2938459,0
2017-01-30,16.316,16.415,15.919,16.306,2462101,0
2017-01-31,16.306,16.376,16.077,16.296,2436340,0
2017-02-01,16.376,16.455,16.066,16.286,2124895,0
2017-02-02,16.296,16.485,16.146,16.176,2272393,0
2017-02-03,16.316,16.445,16.186,16.316,2130198,0
2017-02-06,16.256,16.615,16.136,16.415,1722247,0
2017-02-07,16.42,16.49,16.086,16.261,1990770,0
2017-02-08,16.191,16.261,15.823,16.191,2391397,0
2017-02-09,16.151,16.301,16.002,16.261,1498272,0
2017-02-10,16.311,16.67,16.271,16.49,2300099,0
2017-02-13,16.55,16.65,16.286,16.301,2132370,0
2017-02-14,16.301,16.318,15.973,16.051,2223784,0
2017-02-15,15.963,16.74,15.903,16.61,3795224,0
2017-02-16,16.64,16.74,16.53,16.68,3869900,0
2017-02-17,16.62,16.69,16.39,16.69,1784327,0
2017-02-21,16.74,17.018,16.61,17.008,2069728,0
2017-02-22,17.238,17.307,16.81,16.83,2087437,0
2017-02-23,16.918,16.938,16.63,16.869,1173171,0
2017-02-24,16.78,17.197,16.62,17.177,2088049,0
2017-02-27,17.038,17.776,16.928,17.736,3372542,0
2017-02-28,17.467,17.791,17.327,17.686,3849049,0
2017-03-01,17.845,18.214,17.845,17.944,2798905,0
2017-03-02,17.954,17.984,17.677,17.736,2144448,0
2017-03-03,17.696,18.104,17.537,18.014,2194966,0
2017-03-06,17.905,18.034,17.806,17.984,1221737,0
2017-03-07,18.014,18.204,17.974,18.124,1581683,0
2017-03-08,18.164,18.682,18.134,18.673,3770233,0
2017-03-09,18.682,18.801,18.184,18.374,3966517,0
2017-03-10,18.593,18.841,18.389,18.573,2802696,0
2017-03-13,18.563,18.643,18.354,18.513,2258528,0
2017-03-14,18.424,18.543,18.254,18.454,1546908,0
2017-03-15,18.613,18.911,18.479,18.841,2172438,0
2017-03-16,18.891,19.748,18.841,19.539,5175918,0
2017-03-17,19.549,19.619,19.281,19.4,2975505,0
2017-03-20,19.33,19.479,19.251,19.311,3131935,0
2017-03-21,19.43,19.449,18.851,19.051,3835216,0
2017-03-22,19.081,19.121,18.663,19.041,3392122,0
2017-03-23,19.051,19.564,19.011,19.251,3787578,0
2017-03-24,19.778,19.828,18.761,19.539,5044385,0
2017-03-27,19.081,19.405,18.951,19.291,4106140,0
2017-03-28,19.211,19.808,19.211,19.748,2380921,0
2017-03-29,19.678,19.928,19.609,19.828,1810904,0
2017-03-30,19.818,20.018,19.708,19.918,1884255,0
2017-03-31,19.908,19.928,19.758,19.808,1879933,0
2017-04-03,19.828,19.918,19.489,19.698,2130401,0
2017-04-04,19.658,19.798,19.37,19.449,2237729,0
2017-04-05,19.449,19.858,19.35,19.37,2107168,0
2017-04-06,19.37,19.918,19.321,19.808,2712482,0
2017-04-07,19.738,19.908,19.648,19.668,2621366,0
2017-04-10,19.678,20.074,19.668,19.978,2320847,0
2017-04-11,20.028,20.108,19.828,19.968,2708739,0
2017-04-12,19.978,20.118,19.798,19.968,2332227,0
2017-04-13,20.038,20.326,19.948,20.018,3150572,0
2017-04-17,20.088,20.555,20.038,20.476,2224937,0
2017-04-18,20.396,20.665,20.167,20.605,2116621,0
2017-04-19,20.635,20.835,20.526,20.625,2673222,0
2017-04-20,20.815,20.835,20.038,20.396,4064926,0
2017-04-21,20.426,20.546,20.088,20.356,3168121,0
2017-04-24,20.675,20.776,20.118,20.366,3116595,0
2017-04-25,20.147,20.386,19.723,20.366,4704367,0
2017-04-26,20.436,21.273,20.356,21.093,4079230,0
2017-04-27,21.123,21.163,20.81,21.053,3116125,0
2017-04-28,21.053,21.053,20.386,20.526,2593216,0
2017-05-01,20.595,20.73,20.476,20.555,1759336,0
2017-05-02,20.501,20.58,20.082,20.241,2549449,0
2017-05-03,20.251,20.301,19.892,20.052,1823701,0
2017-05-04,20.152,20.206,19.992,20.162,1929957,0
2017-05-05,20.261,20.331,20.127,20.301,1282106,0
2017-05-08,20.281,20.481,20.261,20.391,1428154,0
2017-05-09,20.491,20.81,20.451,20.77,2050632,0
2017-05-10,20.77,20.92,20.59,20.88,1478544,0
2017-05-11,20.86,20.93,20.6,20.91,1744853,0
2017-05-12,20.92,20.94,20.74,20.86,1056874,0
2017-05-15,20.95,21.289,20.9,21.239,2020928,0
2017-05-16,21.339,21.523,21.189,21.468,1997843,0
2017-05-17,21.219,21.289,20.74,20.77,2577094,0
2017-05-18,20.7,21.069,20.502,20.94,1692975,0
2017-05-19,21.049,21.588,20.95,21.389,2521115,0
2017-05-22,21.449,21.693,21.319,21.409,1823029,0
2017-05-23,21.558,21.678,21.114,21.129,2312623,0
2017-05-24,21.129,21.309,20.91,21.229,1770829,0
2017-05-25,21.349,21.389,21.089,21.249,1157679,0
2017-05-26,21.269,21.429,21.184,21.269,1258108,0
2017-05-30,21.229,21.319,20.86,21.199,1317556,0
2017-05-31,21.309,21.349,20.78,20.93,2197528,0
2017-06-01,20.969,21.239,20.81,21.239,1658478,0
2017-06-02,21.239,21.912,21.239,21.747,3353515,0
2017-06-05,21.797,21.837,21.339,21.339,1157868,0
2017-06-06,21.199,21.628,21.109,21.379,2551261,0
2017-06-07,21.379,21.518,21.209,21.329,2367658,0
2017-06-08,21.299,21.478,21.099,21.309,1973140,0
2017-06-09,21.359,21.498,21.109,21.389,2154970,0
2017-06-12,21.399,21.822,21.299,21.518,2443735,0
2017-06-13,21.548,21.922,21.409,21.867,2705581,0
2017-06-14,21.927,22.277,21.698,21.917,3270330,0
2017-06-15,21.747,21.947,21.459,21.638,2344658,0
2017-06-16,21.399,21.827,21.279,21.578,2929370,0
2017-06-19,21.688,22.107,21.562,22.067,1645936,0
2017-06-20,22.217,22.436,22.057,22.257,2992798,0
2017-06-21,22.317,22.51,22.047,22.277,1867921,0
2017-06-22,22.237,22.325,22.019,22.177,1644352,0
2017-06-23,22.147,22.505,22.007,22.357,2765290,0
2017-06-26,22.476,22.725,22.327,22.725,2386789,0
2017-06-27,22.855,23.105,22.608,22.765,6599710,0
2017-06-28,22.885,24.032,22.477,24.003,7934777,0
2017-06-29,23.983,23.993,23.065,23.713,5802020,0
2017-06-30,23.803,24.197,23.783,23.913,3640358,0
2017-07-03,24.032,24.112,23.733,23.773,1945826,0
2017-07-05,23.743,23.873,23.443,23.793,2777925,0
2017-07-06,23.593,23.683,23.333,23.363,2260803,0
2017-07-07,23.353,24.057,23.353,24.003,2492747,0
2017-07-10,23.793,24.311,23.633,24.122,2699668,0
2017-07-11,23.893,24.132,23.558,23.843,2891195,0
2017-07-12,24.062,24.311,23.553,23.703,2121860,0
2017-07-13,23.743,23.963,23.553,23.663,2069907,0
2017-07-14,23.703,23.863,23.448,23.603,2375309,0
2017-07-17,23.633,23.883,23.483,23.583,1753493,0
2017-07-18,23.563,23.623,22.965,23.274,2408695,0
2017-07-19,23.433,23.793,23.165,23.373,2432513,0
2017-07-20,23.483,23.483,23.105,23.303,1470663,0
2017-07-21,23.343,23.673,23.205,23.245,1482889,0
2017-07-24,23.293,23.383,23.165,23.343,1571053,0
2017-07-25,23.423,23.693,23.235,23.563,2365789,0
2017-07-26,23.663,23.673,22.975,23.125,1840664,0
2017-07-27,23.175,23.343,22.965,23.085,1802763,0
2017-07-28,23.045,23.225,22.75,22.985,2053114,0
2017-07-31,23.075,23.135,22.725,22.865,1971191,0
2017-08-01,22.955,23.424,22.695,23.364,2380925,0
2017-08-02,23.484,23.523,23.015,23.045,1647681,0
2017-08-03,23.065,23.145,22.935,23.085,1495015,0
2017-08-04,23.155,23.504,23.155,23.404,1092618,0
2017-08-07,23.404,23.574,23.314,23.494,1022844,0
2017-08-08,23.494,23.544,23.235,23.304,1390553,0
2017-08-09,23.185,23.354,23.045,23.175,1109075,0
2017-08-10,23.015,23.115,22.42,22.475,1758677,0
2017-08-11,22.395,22.705,22.236,22.675,1478269,0
2017-08-14,22.835,23.235,22.765,23.075,1326692,0
2017-08-15,23.095,23.255,22.925,23.125,1084524,0
2017-08-16,23.185,23.564,23.115,23.564,1659517,0
2017-08-17,23.504,23.524,22.605,22.625,1686108,0
2017-08-18,22.525,22.615,22.176,22.186,1787884,0
2017-08-21,22.186,22.405,22.036,22.316,1709360,0
2017-08-22,22.316,22.415,21.966,22.296,1736403,0
2017-08-23,22.156,22.369,21.956,22.056,1767211,0
2017-08-24,22.126,22.186,21.791,21.796,1792556,0
2017-08-25,21.896,22.046,21.776,21.926,1888852,0
2017-08-28,22.036,22.116,21.267,21.347,2858362,0
2017-08-29,21.047,21.437,20.897,21.027,2606541,0
2017-08-30,21.077,21.392,20.987,21.137,3059671,0
2017-08-31,21.247,21.397,21.127,21.377,2252305,0
2017-09-01,21.427,21.606,21.377,21.566,1767982,0
2017-09-05,21.427,21.636,20.957,21.227,1487193,0
2017-09-06,21.257,21.397,21.067,21.297,1543677,0
2017-09-07,21.327,21.387,21.057,21.207,2100975,0
2017-09-08,21.197,21.676,21.087,21.387,1823947,0
2017-09-11,21.526,21.763,21.312,21.606,2795479,0
2017-09-12,21.706,21.891,21.626,21.816,2460610,0
2017-09-13,21.816,21.951,21.047,21.277,3112641,0
2017-09-14,21.137,21.546,21.077,21.367,2316458,0
2017-09-15,21.387,21.427,20.957,21.167,2638365,0
2017-09-18,21.237,21.367,21.117,21.277,1410231,0
2017-09-19,21.207,21.471,21.132,21.257,1985810,0
2017-09-20,21.187,21.277,20.687,20.687,3295106,0
2017-09-21,20.777,20.947,20.667,20.757,2065896,0
2017-09-22,20.787,22.156,20.657,20.857,5768688,0
2017-09-25,20.787,21.117,20.697,21.097,2296544,0
2017-09-26,21.227,21.457,21.057,21.397,2174518,0
2017-09-27,21.506,21.666,21.297,21.586,1912043,0
2017-09-28,21.586,22.256,21.586,22.196,4631762,0
2017-09-29,23.125,24.578,23.005,24.094,12798096,0
2017-10-02,24.094,24.763,23.924,24.673,6747381,0
2017-10-03,24.873,25.132,24.463,24.623,4750107,0
2017-10-04,24.683,25.472,24.643,25.342,4695459,0
2017-10-05,25.432,25.712,25.093,25.612,3166641,0
2017-10-06,25.612,26.036,25.602,25.902,3562397,0
2017-10-09,25.832,26.391,25.612,26.291,2852918,0
2017-10-10,26.421,26.761,26.261,26.711,2069235,0
2017-10-11,26.721,27.19,26.681,27.15,1994849,0
2017-10-12,27.11,27.47,26.96,27.38,2247993,0
2017-10-13,27.48,27.64,26.851,26.861,3002123,0
2017-10-16,26.871,27.19,26.871,27.13,2270613,0
2017-10-17,27.17,27.25,26.975,27.14,1619737,0
2017-10-18,27.2,27.36,26.826,27,2424970,0
2017-10-19,26.481,27.01,26.181,27,1908027,0
2017-10-20,27.19,27.31,26.891,27.02,1611731,0
2017-10-23,27.15,27.19,26.826,26.901,1307863,0
2017-10-24,27.14,27.56,27.08,27.56,2530501,0
2017-10-25,27.23,27.74,26.836,26.901,2728168,0
2017-10-26,27.15,27.19,26.786,26.871,1608003,0
2017-10-27,27.01,27.13,26.611,27.02,1365505,0
2017-10-30,27.37,27.57,26.831,26.96,3006956,0
2017-10-31,27.08,27.52,26.831,27.4,1800349,0
2017-11-01,27.62,27.7301,27.33,27.54,1743013,0
2017-11-02,27.68,27.7,26.26,26.72,3219224,0
2017-11-03,26.73,27.42,26.5634,27.12,3074358,0
2017-11-06,27.17,27.98,27,27.98,2099308,0
2017-11-07,28,28.55,28,28.39,3583198,0
2017-11-08,28.39,28.46,27.82,28.34,2732562,0
2017-11-09,28.12,28.555,27.92,28.51,2721536,0
2017-11-10,28.46,28.53,28.0599,28.11,2298147,0
