Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,3.3591,3.3767,3.3157,3.3332,70141,0
1987-11-06,3.3591,3.3943,3.3332,3.3332,269100,0
1987-11-09,3.3157,3.3591,3.2457,3.2457,136614,0
1987-11-10,3.2806,3.3591,3.2457,3.3332,78390,0
1987-11-11,3.2806,3.3767,3.2806,3.3332,83436,0
1987-11-12,3.3943,3.5426,3.3591,3.525,129735,0
1987-11-13,3.49,3.5863,3.4728,3.525,38508,0
1987-11-16,3.49,3.5426,3.4728,3.5076,67849,0
1987-11-17,3.525,3.5426,3.4291,3.4466,38049,0
1987-11-18,3.4291,3.4291,3.3157,3.3591,49051,0
1987-11-19,3.2806,3.3157,3.1676,3.1676,536363,0
1987-11-20,3.2022,3.2282,3.0888,3.1676,141196,0
1987-11-23,3.2022,3.2282,3.1676,3.1848,40342,0
1987-11-24,3.1676,3.2983,3.115,3.2632,251678,0
1987-11-25,3.2632,3.2632,3.1848,3.1848,121943,0
1987-11-27,3.1676,3.2282,3.1676,3.2282,39423,0
1987-11-30,3.1848,3.1848,3.115,3.1499,94898,0
1987-12-01,3.1323,3.2282,3.1323,3.2022,122856,0
1987-12-02,3.1848,3.2282,3.1676,3.1848,99481,0
1987-12-03,3.1676,3.2022,3.1323,3.1323,37135,0
1987-12-04,3.0888,3.115,3.0713,3.0713,93061,0
1987-12-07,3.0537,3.0888,3.0362,3.0362,58679,0
1987-12-08,3.0362,3.1676,3.0362,3.1676,106813,0
1987-12-09,3.1323,3.1499,2.9752,3.0537,141196,0
1987-12-10,3.0192,3.0362,2.9752,3.0362,81143,0
1987-12-11,3.0015,3.0537,2.958,3.0015,61429,0
1987-12-14,3.0192,3.0713,2.9752,3.0537,117816,0
1987-12-15,3.0192,3.115,3.0192,3.0888,86187,0
1987-12-16,3.115,3.1499,3.0537,3.0537,167328,0
1987-12-17,3.0537,3.2457,3.0537,3.1499,374991,0
1987-12-18,3.1848,3.2806,3.1499,3.2806,252135,0
1987-12-21,3.2806,3.3591,3.1499,3.2282,138902,0
1987-12-22,3.2632,3.2632,3.1848,3.2632,144866,0
1987-12-23,3.2457,3.4728,3.1676,3.4031,171450,0
1987-12-24,3.4377,3.4377,3.3241,3.3591,172370,0
1987-12-28,3.3241,3.499,3.2457,3.4553,97646,0
1987-12-29,3.4205,3.4377,3.3241,3.3241,59595,0
1987-12-30,3.2894,3.4205,3.2457,3.3591,93979,0
1987-12-31,3.3591,3.3591,3.2109,3.2457,68304,0
1988-01-04,3.2109,3.4031,3.2109,3.3416,86187,0
1988-01-05,3.3855,3.4553,3.3855,3.4553,201250,0
1988-01-06,3.5165,3.5165,3.4031,3.4377,272766,0
1988-01-07,3.4031,3.499,3.4031,3.499,109104,0
1988-01-08,3.4728,3.4728,3.3241,3.3241,38968,0
1988-01-11,3.3241,3.3591,3.2894,3.3241,36677,0
1988-01-12,3.2894,3.3241,3.1934,3.2632,125151,0
1988-01-13,3.2282,3.2282,3.0977,3.2109,104525,0
1988-01-14,3.2457,3.2894,3.0977,3.1499,214546,0
1988-01-15,3.1499,3.1934,3.115,3.1676,225550,0
1988-01-18,3.2109,3.2457,3.1676,3.2457,39882,0
1988-01-19,3.2632,3.3591,3.2632,3.3591,52717,0
1988-01-20,3.3241,3.4031,3.2632,3.3067,223255,0
1988-01-21,3.2894,3.2894,3.2457,3.2632,93061,0
1988-01-22,3.3067,3.3241,3.3067,3.3241,19255,0
1988-01-25,3.3067,3.3591,3.2632,3.3067,40799,0
1988-01-26,3.2894,3.3416,3.2894,3.3067,40799,0
1988-01-27,3.3416,3.4553,3.3416,3.3591,316776,0
1988-01-28,3.4031,3.4031,3.3591,3.4031,27048,0
1988-01-29,3.4205,3.4553,3.3241,3.4205,70596,0
1988-02-01,3.4553,3.4553,3.3591,3.4205,110484,0
1988-02-02,3.4205,3.4205,3.3416,3.3591,41259,0
1988-02-03,3.3416,3.3591,3.3241,3.3241,124234,0
1988-02-04,3.3241,3.3241,3.2282,3.2632,17876,0
1988-02-05,3.2282,3.2894,3.2282,3.2632,52717,0
1988-02-08,3.3067,3.3067,3.2282,3.2457,27964,0
1988-02-09,3.2282,3.2457,3.1323,3.1676,106355,0
1988-02-10,3.1676,3.2109,3.1323,3.2109,137985,0
1988-02-11,3.2282,3.2894,3.2109,3.2457,157243,0
1988-02-12,3.1676,3.3067,3.1676,3.2894,130196,0
1988-02-16,3.2457,3.2894,3.2109,3.2109,77016,0
1988-02-17,3.2632,3.3067,3.2457,3.3067,35297,0
1988-02-18,3.2894,3.3241,3.2894,3.2894,11004,0
1988-02-19,3.2894,3.3241,3.2632,3.3067,29339,0
1988-02-22,3.3416,3.3416,3.2632,3.3067,48135,0
1988-02-23,3.2632,3.3241,3.2457,3.2894,79311,0
1988-02-24,3.3241,3.3241,3.2632,3.3067,73347,0
1988-02-25,3.3241,3.3241,3.3067,3.3241,110484,0
1988-02-26,3.3067,3.3591,3.3067,3.3241,76100,0
1988-02-29,3.2894,3.3241,3.2632,3.2894,63263,0
1988-03-01,3.3067,3.3241,3.2457,3.2457,88477,0
1988-03-02,3.2894,3.2894,3.2457,3.2457,342448,0
1988-03-03,3.2109,3.2457,3.1676,3.1676,134320,0
1988-03-04,3.1676,3.3067,3.1499,3.3067,119193,0
1988-03-07,3.3416,3.3591,3.2894,3.3241,415337,0
1988-03-08,3.3241,3.4377,3.3241,3.3591,160450,0
1988-03-09,3.3591,3.4031,3.3067,3.3591,210877,0
1988-03-10,3.3591,3.4031,3.3067,3.3591,245720,0
1988-03-11,3.3241,3.3855,3.3067,3.3416,115065,0
1988-03-14,3.3067,3.4031,3.3067,3.4031,104982,0
1988-03-15,3.4031,3.4377,3.3855,3.3855,61890,0
1988-03-16,3.3591,3.3855,3.3416,3.3591,99481,0
1988-03-17,3.3067,3.4031,3.3067,3.4031,145782,0
1988-03-18,3.3591,3.4377,3.3416,3.4205,103604,0
1988-03-21,3.3591,3.3855,3.3241,3.3241,91227,0
1988-03-22,3.3067,3.3241,3.2457,3.2894,128818,0
1988-03-23,3.2457,3.3416,3.2109,3.3416,172828,0
1988-03-24,3.3416,3.3591,3.2457,3.3591,77934,0
1988-03-25,3.3332,3.3332,3.2894,3.3332,36215,0
1988-03-28,3.2894,3.3332,3.2546,3.2721,104068,0
1988-03-29,3.3157,3.3157,3.2371,3.2371,248009,0
1988-03-30,3.2546,3.2721,3.2109,3.2546,72431,0
1988-03-31,3.2546,3.3506,3.2546,3.3332,197584,0
1988-04-04,3.2894,3.3332,3.2721,3.3157,95354,0
1988-04-05,3.3157,3.3506,3.2894,3.3157,127904,0
1988-04-06,3.3157,3.3332,3.2894,3.3157,8710,0
1988-04-07,3.2894,3.3332,3.2721,3.2894,106813,0
1988-04-08,3.2894,3.368,3.2894,3.3332,116442,0
1988-04-11,3.2894,3.368,3.2894,3.368,110023,0
1988-04-12,3.368,3.4116,3.3332,3.3506,110941,0
1988-04-13,3.3332,3.368,3.2894,3.3506,81143,0
1988-04-14,3.3332,3.3332,3.2546,3.2894,168703,0
1988-04-15,3.2721,3.2721,3.2109,3.2371,155408,0
1988-04-18,3.2546,3.2546,3.2109,3.2546,49512,0
1988-04-19,3.2546,3.2546,3.1759,3.1934,9626,0
1988-04-20,3.1934,3.1934,3.115,3.1413,442841,0
1988-04-21,3.1413,3.1934,3.115,3.1585,233799,0
1988-04-22,3.1413,3.2371,3.115,3.2371,84808,0
1988-04-25,3.2546,3.2894,3.2371,3.2894,277807,0
1988-04-26,3.2546,3.2894,3.1759,3.2109,88935,0
1988-04-27,3.2371,3.2721,3.1934,3.2546,29339,0
1988-04-28,3.2109,3.2109,3.1585,3.1759,98104,0
1988-04-29,3.2109,3.2894,3.1759,3.2894,183832,0
1988-05-02,3.2894,3.3332,3.2371,3.3332,133860,0
1988-05-03,3.3332,3.3332,3.2546,3.2721,108646,0
1988-05-04,3.2546,3.2721,3.2109,3.2546,118735,0
1988-05-05,3.2546,3.2721,3.1759,3.2371,219131,0
1988-05-06,3.2721,3.3157,3.1934,3.2546,263595,0
1988-05-09,3.2109,3.2546,3.1759,3.2371,180164,0
1988-05-10,3.2546,3.3332,3.2546,3.3332,290645,0
1988-05-11,3.2894,3.2894,3.1934,3.2371,130196,0
1988-05-12,3.1934,3.2371,3.1934,3.2371,48594,0
1988-05-13,3.2109,3.2894,3.2109,3.2721,20172,0
1988-05-16,3.2546,3.2894,3.2546,3.2721,64638,0
1988-05-17,3.2721,3.3157,3.2721,3.2894,89394,0
1988-05-18,3.2546,3.2894,3.1759,3.2894,297518,0
1988-05-19,3.3157,3.3157,3.2109,3.2546,220963,0
1988-05-20,3.2721,3.2894,3.2546,3.2546,40799,0
1988-05-23,3.2721,3.2721,3.2371,3.2371,29801,0
1988-05-24,3.2371,3.2721,3.2109,3.2546,152655,0
1988-05-25,3.2721,3.2894,3.2109,3.2109,299813,0
1988-05-26,3.2371,3.2546,3.2109,3.2546,70596,0
1988-05-27,3.2371,3.2371,3.1934,3.2371,121027,0
1988-05-31,3.2371,3.3157,3.2371,3.2721,276434,0
1988-06-01,3.2721,3.2894,3.2109,3.2721,271388,0
1988-06-02,3.2109,3.2721,3.2109,3.2371,91686,0
1988-06-03,3.2371,3.2721,3.1934,3.2371,137985,0
1988-06-06,3.2371,3.2371,3.1759,3.1759,64638,0
1988-06-07,3.1585,3.1934,3.1585,3.1585,210877,0
1988-06-08,3.1585,3.1934,3.1413,3.1759,64638,0
1988-06-09,3.1934,3.2721,3.1759,3.2546,305770,0
1988-06-10,3.2546,3.2721,3.2109,3.2371,227381,0
1988-06-13,3.2546,3.2894,3.2371,3.2721,178328,0
1988-06-14,3.2894,3.3332,3.2546,3.3332,343365,0
1988-06-15,3.3157,3.4466,3.3157,3.4466,384164,0
1988-06-16,3.4466,3.4466,3.2894,3.3157,1159369,0
1988-06-17,3.3332,3.3332,3.2109,3.2371,210877,0
1988-06-20,3.2546,3.2546,3.1934,3.2109,72889,0
1988-06-21,3.2109,3.2109,3.1585,3.1759,144866,0
1988-06-22,3.1759,3.2109,3.1585,3.2109,321360,0
1988-06-23,3.1934,3.2371,3.1934,3.2371,76100,0
1988-06-24,3.2632,3.2632,3.1848,3.2022,126984,0
1988-06-27,3.2457,3.2632,3.2199,3.2199,114608,0
1988-06-28,3.2199,3.2806,3.2199,3.2806,83436,0
1988-06-29,3.2632,3.2632,3.2199,3.2632,81603,0
1988-06-30,3.2457,3.3241,3.2457,3.3241,192081,0
1988-07-01,3.3241,3.3416,3.2806,3.3416,142571,0
1988-07-05,3.2806,3.3241,3.2806,3.3241,176039,0
1988-07-06,3.2983,3.3241,3.2632,3.2983,221422,0
1988-07-07,3.3241,3.3241,3.2806,3.2806,162283,0
1988-07-08,3.2632,3.2983,3.2632,3.2983,391958,0
1988-07-11,3.3241,3.3767,3.2983,3.3767,378203,0
1988-07-12,3.3767,3.4031,3.2457,3.2457,97646,0
1988-07-13,3.2632,3.3591,3.2632,3.3591,142571,0
1988-07-14,3.3591,3.3767,3.3416,3.3416,139364,0
1988-07-15,3.3416,3.3767,3.2983,3.3241,81143,0
1988-07-18,3.3591,3.4031,3.3416,3.3767,186582,0
1988-07-19,3.3767,3.3767,3.2199,3.2457,109565,0
1988-07-20,3.2632,3.2983,3.2457,3.2806,255345,0
1988-07-21,3.2806,3.2983,3.2457,3.2632,77472,0
1988-07-22,3.2806,3.2983,3.2457,3.2457,99939,0
1988-07-25,3.2457,3.2983,3.2457,3.2983,96272,0
1988-07-26,3.2983,3.2983,3.2457,3.2632,41259,0
1988-07-27,3.2632,3.2806,3.2199,3.2199,217754,0
1988-07-28,3.2199,3.2632,3.2022,3.2457,35758,0
1988-07-29,3.2632,3.2632,3.2457,3.2632,33008,0
1988-08-01,3.2806,3.2983,3.2199,3.2199,145322,0
1988-08-02,3.2457,3.2632,3.2199,3.2199,122401,0
1988-08-03,3.1848,3.2457,3.1848,3.2022,193457,0
1988-08-04,3.2022,3.2806,3.2022,3.2457,396085,0
1988-08-05,3.2199,3.2457,3.1848,3.2457,253512,0
1988-08-08,3.2457,3.2806,3.2457,3.2806,241594,0
1988-08-09,3.2806,3.2806,3.2457,3.2632,107731,0
1988-08-10,3.2457,3.2632,3.2199,3.2457,38049,0
1988-08-11,3.2022,3.2199,3.1848,3.2022,61429,0
1988-08-12,3.2022,3.2022,3.1413,3.1413,85269,0
1988-08-15,3.1413,3.1848,3.1238,3.1848,52717,0
1988-08-16,3.1676,3.2199,3.1413,3.2199,312192,0
1988-08-17,3.2022,3.2457,3.2022,3.2199,103147,0
1988-08-18,3.2457,3.2457,3.2022,3.2457,102688,0
1988-08-19,3.2022,3.2632,3.2022,3.2457,165495,0
1988-08-22,3.2632,3.2806,3.2199,3.2457,48135,0
1988-08-23,3.2199,3.2806,3.2199,3.2199,100398,0
1988-08-24,3.2632,3.2806,3.2199,3.2632,106813,0
1988-08-25,3.2983,3.3241,3.2632,3.3241,605586,0
1988-08-26,3.3241,3.3241,3.2806,3.3241,77472,0
1988-08-29,3.2983,3.3241,3.2199,3.2199,118274,0
1988-08-30,3.2632,3.2632,3.2199,3.2457,33466,0
1988-08-31,3.2457,3.3416,3.2199,3.3241,128818,0
1988-09-01,3.3241,3.3241,3.2806,3.2983,44008,0
1988-09-02,3.2983,3.3241,3.2983,3.3241,20631,0
1988-09-06,3.2983,3.3241,3.2983,3.2983,45387,0
1988-09-07,3.2806,3.2983,3.2806,3.2983,49512,0
1988-09-08,3.2983,3.3241,3.2806,3.2983,115525,0
1988-09-09,3.3241,3.3241,3.2983,3.3241,143030,0
1988-09-12,3.3241,3.3241,3.2983,3.3241,141651,0
1988-09-13,3.3241,3.3416,3.2983,3.3241,128818,0
1988-09-14,3.3241,3.3416,3.2983,3.3416,164119,0
1988-09-15,3.3416,3.3416,3.3241,3.3416,50882,0
1988-09-16,3.3416,3.3416,3.3241,3.3416,120566,0
1988-09-19,3.3416,3.3416,3.2983,3.3241,48135,0
1988-09-20,3.2983,3.3241,3.2632,3.2983,56389,0
1988-09-21,3.2806,3.3416,3.2806,3.3241,82517,0
1988-09-22,3.3591,3.3767,3.3416,3.3591,411211,0
1988-09-23,3.3767,3.3767,3.3241,3.3591,221880,0
1988-09-26,3.3506,3.368,3.3067,3.368,175119,0
1988-09-27,3.368,3.3855,3.3506,3.368,509774,0
1988-09-28,3.368,3.368,3.3241,3.3506,621172,0
1988-09-29,3.368,3.3855,3.3241,3.3855,137985,0
1988-09-30,3.3855,3.3855,3.368,3.368,187956,0
1988-10-03,3.3855,3.3855,3.3506,3.3506,85269,0
1988-10-04,3.3506,3.368,3.3506,3.3506,88935,0
1988-10-05,3.3506,3.368,3.3241,3.3506,55472,0
1988-10-06,3.368,3.368,3.3241,3.3506,273222,0
1988-10-07,3.368,3.4116,3.3506,3.4116,325485,0
1988-10-10,3.3855,3.49,3.3855,3.464,168703,0
1988-10-11,3.4291,3.5076,3.4291,3.464,224175,0
1988-10-12,3.464,3.49,3.4291,3.4466,195292,0
1988-10-13,3.4291,3.4466,3.4116,3.4116,188413,0
1988-10-14,3.4291,3.4291,3.3855,3.4116,98561,0
1988-10-17,3.4116,3.4291,3.3506,3.3506,522611,0
1988-10-18,3.368,3.3855,3.3506,3.3855,370868,0
1988-10-19,3.3855,3.3855,3.3506,3.3855,103147,0
1988-10-20,3.3855,3.49,3.3855,3.464,314484,0
1988-10-21,3.4466,3.49,3.4291,3.464,177413,0
1988-10-24,3.464,3.49,3.4291,3.4291,677103,0
1988-10-25,3.4291,3.4466,3.4116,3.4116,170537,0
1988-10-26,3.3855,3.4291,3.368,3.3855,47217,0
1988-10-27,3.3855,3.4291,3.368,3.4116,86187,0
1988-10-28,3.4291,3.4291,3.3855,3.3855,55472,0
1988-10-31,3.3855,3.4116,3.368,3.368,28423,0
1988-11-01,3.368,3.4116,3.368,3.4116,49967,0
1988-11-02,3.4116,3.4291,3.3855,3.4291,92143,0
1988-11-03,3.4291,3.4291,3.368,3.4116,108646,0
1988-11-04,3.3855,3.4116,3.368,3.368,58220,0
1988-11-07,3.3855,3.3855,3.368,3.368,94437,0
1988-11-08,3.3241,3.368,3.3067,3.3506,355281,0
1988-11-09,3.3506,3.3855,3.3241,3.3506,337863,0
1988-11-10,3.3506,3.368,3.3067,3.3067,208125,0
1988-11-11,3.3241,3.3506,3.2109,3.2109,259014,0
1988-11-14,3.2282,3.3506,3.1848,3.3506,563410,0
1988-11-15,3.3241,3.3855,3.2894,3.3067,70596,0
1988-11-16,3.3506,3.3506,3.2894,3.3067,56389,0
1988-11-17,3.3067,3.3067,3.2282,3.2282,58679,0
1988-11-18,3.2721,3.2721,3.2282,3.2457,117816,0
1988-11-21,3.2894,3.2894,3.2109,3.2109,41715,0
1988-11-22,3.2282,3.2457,3.2109,3.2457,143030,0
1988-11-23,3.2282,3.2721,3.2282,3.2282,51345,0
1988-11-25,3.2282,3.2457,3.2109,3.2282,95354,0
1988-11-28,3.2109,3.2457,3.2109,3.2457,138902,0
1988-11-29,3.2109,3.2282,3.1848,3.1848,150363,0
1988-11-30,3.2109,3.2282,3.1848,3.2109,168246,0
1988-12-01,3.2109,3.2109,3.1848,3.1848,71516,0
1988-12-02,3.2109,3.2109,3.1848,3.1848,56389,0
1988-12-05,3.1499,3.2109,3.1323,3.1848,175119,0
1988-12-06,3.2109,3.2109,3.1848,3.1848,92602,0
1988-12-07,3.2109,3.2109,3.1848,3.2109,189787,0
1988-12-08,3.1848,3.2457,3.1848,3.2109,170537,0
1988-12-09,3.1848,3.2109,3.1848,3.1848,92143,0
1988-12-12,3.2109,3.2282,3.1848,3.2109,40342,0
1988-12-13,3.2109,3.2282,3.2109,3.2109,80685,0
1988-12-14,3.2109,3.2721,3.2109,3.2282,141651,0
1988-12-15,3.2457,3.2721,3.1848,3.2282,132942,0
1988-12-16,3.2282,3.2282,3.1848,3.2282,86187,0
1988-12-19,3.2282,3.2282,3.1848,3.2109,124234,0
1988-12-20,3.2109,3.2282,3.1848,3.1848,181996,0
1988-12-21,3.1848,3.2109,3.1848,3.1848,183832,0
1988-12-22,3.1848,3.2109,3.1848,3.1848,91227,0
1988-12-23,3.2199,3.2199,3.1759,3.1759,56845,0
1988-12-27,3.2199,3.2546,3.1934,3.2371,275519,0
1988-12-28,3.2371,3.2806,3.2371,3.2806,284228,0
1988-12-29,3.2546,3.2983,3.2371,3.2371,162283,0
1988-12-30,3.2371,3.2546,3.1585,3.2199,391958,0
1989-01-03,3.2199,3.2546,3.1759,3.2371,329613,0
1989-01-04,3.2371,3.2546,3.2371,3.2371,363536,0
1989-01-05,3.2371,3.2806,3.2199,3.2371,343365,0
1989-01-06,3.2371,3.2806,3.2371,3.2371,65095,0
1989-01-09,3.2371,3.2983,3.2371,3.2983,144406,0
1989-01-10,3.2806,3.2806,3.2546,3.2546,79766,0
1989-01-11,3.2546,3.2806,3.2371,3.2546,810506,0
1989-01-12,3.2806,3.2983,3.2199,3.2199,253512,0
1989-01-13,3.2371,3.2806,3.2371,3.2546,154033,0
1989-01-16,3.2546,3.2806,3.2371,3.2546,93061,0
1989-01-17,3.2371,3.2806,3.2371,3.2546,302106,0
1989-01-18,3.2806,3.2806,3.2371,3.2546,194831,0
1989-01-19,3.2546,3.2806,3.2371,3.2371,154954,0
1989-01-20,3.2199,3.2806,3.2199,3.2806,144406,0
1989-01-23,3.2546,3.2806,3.2371,3.2546,49967,0
1989-01-24,3.2371,3.2806,3.2371,3.2806,242050,0
1989-01-25,3.2983,3.3416,3.2806,3.3157,163661,0
1989-01-26,3.3416,3.3767,3.3157,3.3767,343823,0
1989-01-27,3.4031,3.4377,3.4031,3.4031,267264,0
1989-01-30,3.3591,3.4377,3.3591,3.4031,864143,0
1989-01-31,3.4205,3.499,3.4031,3.499,307148,0
1989-02-01,3.499,3.6211,3.499,3.6211,374991,0
1989-02-02,3.6211,3.6647,3.5775,3.6211,551953,0
1989-02-03,3.5775,3.6385,3.5775,3.6385,208586,0
1989-02-06,3.6035,3.6211,3.6035,3.6035,457514,0
1989-02-07,3.5775,3.6385,3.5775,3.6035,237925,0
1989-02-08,3.5775,3.6211,3.56,3.6035,394709,0
1989-02-09,3.6035,3.6211,3.56,3.56,78854,0
1989-02-10,3.56,3.6211,3.56,3.6035,209045,0
1989-02-13,3.56,3.5775,3.56,3.5775,155408,0
1989-02-14,3.56,3.56,3.5426,3.5426,207210,0
1989-02-15,3.5426,3.5775,3.5426,3.56,220048,0
1989-02-16,3.5775,3.6211,3.56,3.56,384164,0
1989-02-17,3.56,3.6035,3.56,3.6035,211792,0
1989-02-21,3.56,3.6211,3.56,3.6035,304858,0
1989-02-22,3.6211,3.6211,3.56,3.5775,344739,0
1989-02-23,3.5775,3.6211,3.56,3.6035,177873,0
1989-02-24,3.6211,3.6211,3.56,3.5775,319983,0
1989-02-27,3.56,3.6035,3.56,3.5775,162283,0
1989-02-28,3.5775,3.6035,3.5775,3.5775,100855,0
1989-03-01,3.56,3.6211,3.5426,3.5426,261764,0
1989-03-02,3.5426,3.5775,3.5426,3.56,68304,0
1989-03-03,3.5775,3.5775,3.5426,3.56,111400,0
1989-03-06,3.6035,3.6035,3.5426,3.5775,189329,0
1989-03-07,3.56,3.6035,3.5426,3.5775,147155,0
1989-03-08,3.5775,3.6035,3.5426,3.56,69222,0
1989-03-09,3.56,3.5775,3.499,3.5426,140278,0
1989-03-10,3.56,3.5775,3.5426,3.5775,131568,0
1989-03-13,3.56,3.6211,3.56,3.6035,154033,0
1989-03-14,3.5775,3.6211,3.5775,3.5775,182913,0
1989-03-15,3.6035,3.6211,3.6035,3.6211,118274,0
1989-03-16,3.6035,3.6647,3.6035,3.6385,226004,0
1989-03-17,3.6647,3.6647,3.5775,3.6211,215921,0
1989-03-20,3.6211,3.6821,3.6211,3.6821,169620,0
1989-03-21,3.6821,3.7871,3.6647,3.7607,409835,0
1989-03-22,3.7607,3.8045,3.7433,3.7433,160909,0
1989-03-23,3.7259,3.7433,3.7259,3.7433,104525,0
1989-03-27,3.7345,3.8305,3.7345,3.7953,423590,0
1989-03-28,3.7953,3.8565,3.7953,3.8565,127904,0
1989-03-29,3.8565,3.8738,3.8305,3.8738,150363,0
1989-03-30,3.8738,3.8738,3.7953,3.8305,121027,0
1989-03-31,3.813,3.8913,3.813,3.8565,258098,0
1989-04-03,3.8565,3.8913,3.8305,3.8738,63263,0
1989-04-04,3.8738,3.8913,3.8565,3.8913,51345,0
1989-04-05,3.8913,3.9789,3.8738,3.9789,96272,0
1989-04-06,3.9526,3.9526,3.8565,3.8913,193916,0
1989-04-07,3.8738,3.9962,3.8738,3.9789,150824,0
1989-04-10,3.9789,3.9962,3.9352,3.9352,307148,0
1989-04-11,3.9352,3.9526,3.8738,3.8738,157698,0
1989-04-12,3.8565,3.9352,3.8305,3.9352,225550,0
1989-04-13,3.9352,3.9526,3.9178,3.9178,56845,0
1989-04-14,3.9178,3.9526,3.9178,3.9352,114148,0
1989-04-17,3.8913,3.9526,3.8913,3.9178,222336,0
1989-04-18,3.9352,3.9352,3.8565,3.8913,418086,0
1989-04-19,3.8913,3.9178,3.7953,3.8565,179246,0
1989-04-20,3.8565,3.8565,3.7693,3.813,94898,0
1989-04-21,3.8565,3.8565,3.813,3.8305,338781,0
1989-04-24,3.8565,3.8913,3.7953,3.8738,848555,0
1989-04-25,3.8913,3.8913,3.8565,3.8565,180624,0
1989-04-26,3.8738,3.9352,3.8565,3.8913,207210,0
1989-04-27,3.9178,3.9789,3.9178,3.9352,291101,0
1989-04-28,3.9526,3.9526,3.813,3.813,483183,0
1989-05-01,3.813,3.8565,3.813,3.813,137069,0
1989-05-02,3.813,3.8738,3.7953,3.8738,159996,0
1989-05-03,3.8738,3.8913,3.813,3.8913,316318,0
1989-05-04,3.8738,3.8738,3.8565,3.8565,253512,0
1989-05-05,3.8738,3.8913,3.8565,3.8913,149445,0
1989-05-08,3.8738,3.9526,3.8738,3.9352,151741,0
1989-05-09,3.8913,3.9526,3.8913,3.9526,71516,0
1989-05-10,3.9178,3.9789,3.9178,3.9352,159535,0
1989-05-11,3.9352,3.9526,3.9178,3.9352,220048,0
1989-05-12,3.9526,3.9962,3.9526,3.9962,159535,0
1989-05-15,3.9962,4.04,3.9962,4.0137,550575,0
1989-05-16,4.0137,4.0137,3.9789,3.9789,53635,0
1989-05-17,3.9789,4.04,3.9789,3.9789,446972,0
1989-05-18,3.9962,4.0137,3.9789,4.0137,215921,0
1989-05-19,4.0137,4.04,3.9962,3.9962,178328,0
1989-05-22,3.9962,4.04,3.9789,4.04,465307,0
1989-05-23,4.0573,4.1009,4.0137,4.1009,209045,0
1989-05-24,4.0573,4.1009,4.0573,4.0836,148990,0
1989-05-25,4.0836,4.1009,4.0573,4.0836,63725,0
1989-05-26,4.0836,4.1447,4.0836,4.1447,325485,0
1989-05-30,4.1447,4.2668,4.1447,4.2668,126070,0
1989-05-31,4.223,4.2406,4.1624,4.1796,167786,0
1989-06-01,4.1796,4.2668,4.1447,4.2668,164576,0
1989-06-02,4.2668,4.4065,4.2668,4.3624,244804,0
1989-06-05,4.3889,4.4674,4.3624,4.4065,427715,0
1989-06-06,4.4065,4.4065,4.3016,4.3279,58220,0
1989-06-07,4.3016,4.5724,4.3016,4.5111,306232,0
1989-06-08,4.4847,4.5111,4.4065,4.4065,235638,0
1989-06-09,4.3889,4.4065,4.3451,4.3889,136614,0
1989-06-12,4.3889,4.424,4.3889,4.424,91227,0
1989-06-13,4.424,4.424,4.4065,4.424,111859,0
1989-06-14,4.424,4.424,4.3624,4.3624,179246,0
1989-06-15,4.3624,4.3889,4.3016,4.3016,122401,0
1989-06-16,4.3279,4.3279,4.1624,4.2057,144406,0
1989-06-19,4.223,4.223,4.1183,4.1624,116900,0
1989-06-20,4.1624,4.223,4.1447,4.2057,374082,0
1989-06-21,4.223,4.2668,4.2057,4.2668,58679,0
1989-06-22,4.2668,4.424,4.2668,4.4065,198043,0
1989-06-23,4.4065,4.4065,4.3279,4.3279,76100,0
1989-06-26,4.293,4.3975,4.293,4.3801,113230,0
1989-06-27,4.3801,4.4413,4.3542,4.4413,96731,0
1989-06-28,4.3975,4.3975,4.3542,4.3801,60972,0
1989-06-29,4.424,4.4413,4.3189,4.3975,175578,0
1989-06-30,4.3542,4.3542,4.293,4.3189,196665,0
1989-07-03,4.3189,4.3542,4.3189,4.3367,104525,0
1989-07-05,4.293,4.4413,4.293,4.3975,105898,0
1989-07-06,4.3975,4.4847,4.3975,4.424,159996,0
1989-07-07,4.3975,4.4585,4.3801,4.4413,93979,0
1989-07-10,4.3975,4.5897,4.3975,4.5897,505187,0
1989-07-11,4.5632,4.607,4.4413,4.5196,176039,0
1989-07-12,4.4847,4.5023,4.4585,4.5023,120566,0
1989-07-13,4.4585,4.5196,4.424,4.4847,148532,0
1989-07-14,4.4585,4.5459,4.4413,4.5196,85726,0
1989-07-17,4.4847,4.6856,4.4847,4.6856,226924,0
1989-07-18,4.7118,4.8164,4.7118,4.7727,544614,0
1989-07-19,4.6856,4.8164,4.6856,4.6856,390583,0
1989-07-20,4.6856,4.7902,4.6856,4.7554,352531,0
1989-07-21,4.7294,4.7902,4.7294,4.7554,107274,0
1989-07-24,4.7554,4.7554,4.6856,4.7554,137531,0
1989-07-25,4.7554,4.8341,4.7554,4.8341,250303,0
1989-07-26,4.8164,4.8341,4.7902,4.8164,175119,0
1989-07-27,4.7902,4.8513,4.7727,4.7727,409835,0
1989-07-28,4.7727,4.7727,4.6506,4.7294,176955,0
1989-07-31,4.6856,4.7118,4.6246,4.6856,159078,0
1989-08-01,4.6856,4.6856,4.6246,4.6682,63725,0
1989-08-02,4.6246,4.6856,4.6246,4.6506,100855,0
1989-08-03,4.6246,4.6682,4.5897,4.607,163200,0
1989-08-04,4.5632,4.6506,4.5632,4.6506,67388,0
1989-08-07,4.607,4.6682,4.5897,4.6246,110484,0
1989-08-08,4.6682,4.7294,4.6506,4.7118,223255,0
1989-08-09,4.6682,4.7294,4.6682,4.7118,238844,0
1989-08-10,4.7118,4.7294,4.6246,4.7118,406628,0
1989-08-11,4.7118,4.7294,4.6506,4.7294,703234,0
1989-08-14,4.6856,4.7118,4.6506,4.6682,237464,0
1989-08-15,4.6682,4.6682,4.5459,4.5897,356659,0
1989-08-16,4.607,4.6246,4.5459,4.607,235638,0
1989-08-17,4.607,4.607,4.5632,4.5897,263595,0
1989-08-18,4.5632,4.607,4.5632,4.5897,315402,0
1989-08-21,4.5897,4.607,4.5459,4.5459,58220,0
1989-08-22,4.5459,4.5632,4.5023,4.5196,60056,0
1989-08-23,4.5459,4.607,4.5459,4.5632,602836,0
1989-08-24,4.5632,4.6682,4.5632,4.6506,216376,0
1989-08-25,4.6246,4.7294,4.6246,4.6682,895773,0
1989-08-28,4.6682,4.7294,4.6506,4.7118,150363,0
1989-08-29,4.7118,4.7118,4.6506,4.6506,170993,0
1989-08-30,4.6506,4.7118,4.6506,4.7118,447430,0
1989-08-31,4.6856,4.7294,4.6856,4.6856,146699,0
1989-09-01,4.7118,4.7294,4.6856,4.7294,110484,0
1989-09-05,4.6856,4.7294,4.6682,4.7294,525361,0
1989-09-06,4.6856,4.7294,4.6682,4.6856,82057,0
1989-09-07,4.7118,4.7294,4.7118,4.7118,86644,0
1989-09-08,4.7118,4.7554,4.6682,4.7554,278266,0
1989-09-11,4.7294,4.7902,4.7294,4.7902,82517,0
1989-09-12,4.7554,4.8164,4.7294,4.8164,232423,0
1989-09-13,4.8164,4.8513,4.7902,4.8164,322736,0
1989-09-14,4.8164,4.8341,4.7727,4.8164,821048,0
1989-09-15,4.8513,4.8513,4.7727,4.7902,441468,0
1989-09-18,4.8164,4.8513,4.7902,4.8164,126524,0
1989-09-19,4.8341,4.8513,4.8164,4.8341,34384,0
1989-09-20,4.7902,4.8341,4.7554,4.7554,80685,0
1989-09-21,4.7294,4.7727,4.7294,4.7554,562953,0
1989-09-22,4.7294,4.8341,4.7294,4.7902,94898,0
1989-09-25,4.8252,4.8252,4.7813,4.7813,99020,0
1989-09-26,4.8078,4.8513,4.7813,4.8252,77472,0
1989-09-27,4.8252,4.8252,4.7813,4.7813,59595,0
1989-09-28,4.7813,4.7813,4.703,4.7378,389668,0
1989-09-29,4.7642,4.8078,4.7205,4.8078,276434,0
1989-10-02,4.8252,4.8252,4.7642,4.8252,55472,0
1989-10-03,4.8252,4.8252,4.7813,4.8252,78390,0
1989-10-04,4.8688,4.9907,4.8513,4.9124,163200,0
1989-10-05,4.9124,4.9124,4.8688,4.8688,410294,0
1989-10-06,4.886,4.9907,4.8688,4.9564,161369,0
1989-10-09,4.9734,4.9907,4.9124,4.9564,20172,0
1989-10-10,4.9907,4.9907,4.9124,4.9564,60056,0
1989-10-11,4.9564,4.9564,4.7378,4.8252,175119,0
1989-10-12,4.8513,4.8513,4.8252,4.8513,186126,0
1989-10-13,4.8252,4.8688,4.703,4.703,119650,0
1989-10-16,4.3624,4.633,4.3624,4.633,461639,0
1989-10-17,4.6593,4.6593,4.424,4.4937,224175,0
1989-10-18,4.5111,4.6156,4.45,4.6156,215921,0
1989-10-19,4.5724,4.7378,4.5724,4.7378,99020,0
1989-10-20,4.7378,4.8513,4.7205,4.8252,65095,0
1989-10-23,4.8688,4.8688,4.8078,4.8252,102688,0
1989-10-24,4.8252,4.8252,4.6593,4.6766,181537,0
1989-10-25,4.703,4.8688,4.6766,4.7378,69681,0
1989-10-26,4.7378,4.7378,4.633,4.703,40799,0
1989-10-27,4.6593,4.6766,4.424,4.5111,118735,0
1989-10-30,4.4674,4.5286,4.4674,4.4674,289729,0
1989-10-31,4.424,4.4674,4.4065,4.4674,67849,0
1989-11-01,4.5286,4.5286,4.45,4.4674,143485,0
1989-11-02,4.45,4.4937,4.424,4.424,63725,0
1989-11-03,4.4674,4.5286,4.4065,4.424,101312,0
1989-11-06,4.4065,4.4065,4.3189,4.3189,408003,0
1989-11-07,4.3189,4.4065,4.3189,4.4065,116442,0
1989-11-08,4.3889,4.5724,4.3889,4.5724,129735,0
1989-11-09,4.5546,4.5983,4.5286,4.5724,33466,0
1989-11-10,4.5724,4.6156,4.5286,4.5286,43090,0
1989-11-13,4.4937,4.5286,4.4674,4.5286,40799,0
1989-11-14,4.5111,4.5111,4.45,4.5111,51801,0
1989-11-15,4.4674,4.5286,4.45,4.5286,107731,0
1989-11-16,4.5546,4.5546,4.5111,4.5111,33466,0
1989-11-17,4.5111,4.5286,4.4674,4.5286,61429,0
1989-11-20,4.5111,4.5286,4.5111,4.5111,38968,0
1989-11-21,4.4937,4.5111,4.45,4.5111,35297,0
1989-11-22,4.5111,4.5983,4.5111,4.5286,347028,0
1989-11-24,4.5286,4.5546,4.5286,4.5546,11920,0
1989-11-27,4.5286,4.5724,4.5286,4.5724,85269,0
1989-11-28,4.5286,4.5546,4.5286,4.5286,122856,0
1989-11-29,4.5546,4.5546,4.5286,4.5286,30255,0
1989-11-30,4.5546,4.5546,4.5286,4.5286,79766,0
1989-12-01,4.5546,4.5983,4.5286,4.5546,117816,0
1989-12-04,4.5286,4.6156,4.5286,4.5286,53179,0
1989-12-05,4.5546,4.5983,4.5286,4.5983,151284,0
1989-12-06,4.5983,4.7642,4.5983,4.703,349781,0
1989-12-07,4.6593,4.6593,4.6156,4.6156,293852,0
1989-12-08,4.6156,4.6766,4.6156,4.6156,43090,0
1989-12-11,4.6156,4.6766,4.6156,4.633,196209,0
1989-12-12,4.703,4.703,4.633,4.633,231049,0
1989-12-13,4.6156,4.7378,4.6156,4.6766,511151,0
1989-12-14,4.6593,4.6766,4.6156,4.633,219589,0
1989-12-15,4.6766,4.703,4.5983,4.5983,639968,0
1989-12-18,4.5983,4.5983,4.3451,4.3624,681687,0
1989-12-19,4.3889,4.4065,4.3016,4.3189,240677,0
1989-12-20,4.3624,4.3624,4.3016,4.3624,194374,0
1989-12-21,4.3451,4.4065,4.3189,4.3189,291561,0
1989-12-22,4.3542,4.3542,4.293,4.3367,80685,0
1989-12-26,4.3542,4.3975,4.3367,4.3801,63263,0
1989-12-27,4.4151,4.607,4.4151,4.5286,58679,0
1989-12-28,4.5459,4.5897,4.5286,4.5459,70596,0
1989-12-29,4.5286,4.5724,4.4847,4.4847,78854,0
1990-01-02,4.5286,4.5459,4.4151,4.4151,119650,0
1990-01-03,4.4585,4.4847,4.3975,4.4151,297061,0
1990-01-04,4.4585,4.5459,4.4151,4.4585,387371,0
1990-01-05,4.4151,4.4585,4.3975,4.4585,69222,0
1990-01-08,4.4413,4.5023,4.4413,4.5023,77472,0
1990-01-09,4.5459,4.6506,4.5459,4.633,471726,0
1990-01-10,4.6506,4.6766,4.633,4.6766,516188,0
1990-01-11,4.633,4.6941,4.5459,4.5459,315858,0
1990-01-12,4.5023,4.5023,4.3367,4.3367,127440,0
1990-01-15,4.3367,4.3542,4.2057,4.2493,135239,0
1990-01-16,4.2493,4.3975,4.1884,4.3801,312648,0
1990-01-17,4.4151,4.4151,4.3542,4.3801,280561,0
1990-01-18,4.3367,4.3975,4.3367,4.3801,32553,0
1990-01-19,4.3801,4.3975,4.3106,4.3106,22462,0
1990-01-22,4.3367,4.3975,4.293,4.3975,265430,0
1990-01-23,4.3542,4.3542,4.2319,4.293,88020,0
1990-01-24,4.2493,4.3367,4.2319,4.2668,66474,0
1990-01-25,4.2668,4.293,4.2319,4.2668,62806,0
1990-01-26,4.2493,4.2493,4.2319,4.2493,97646,0
1990-01-29,4.2493,4.3542,3.9962,4.04,108646,0
1990-01-30,4.0573,4.0836,3.97,4.0573,65557,0
1990-01-31,4.04,4.3975,4.04,4.3975,183832,0
1990-02-01,4.3801,4.4151,4.3542,4.3542,97187,0
1990-02-02,4.3801,4.4413,4.3801,4.3975,125151,0
1990-02-05,4.3801,4.4585,4.3801,4.4413,45387,0
1990-02-06,4.4151,4.4413,4.3542,4.3801,45387,0
1990-02-07,4.3367,4.3542,4.2668,4.3542,50882,0
1990-02-08,4.3542,4.3801,4.3542,4.3801,136614,0
1990-02-09,4.3801,4.4151,4.3801,4.3975,103604,0
1990-02-12,4.3801,4.3975,4.3542,4.3801,104068,0
1990-02-13,4.3801,4.3975,4.3367,4.3367,34384,0
1990-02-14,4.3542,4.4413,4.3367,4.3801,246636,0
1990-02-15,4.3542,4.3975,4.3367,4.3801,110484,0
1990-02-16,4.4151,4.4151,4.3542,4.3975,63725,0
1990-02-20,4.3801,4.3801,4.3542,4.3801,319983,0
1990-02-21,4.3367,4.4413,4.293,4.4151,167328,0
1990-02-22,4.3542,4.4151,4.3367,4.3542,133860,0
1990-02-23,4.3801,4.3975,4.293,4.293,59135,0
1990-02-26,4.3106,4.3106,4.2493,4.2493,47675,0
1990-02-27,4.2493,4.293,4.2493,4.2668,185665,0
1990-02-28,4.2668,4.3801,4.2668,4.3542,60972,0
1990-03-01,4.3542,4.3975,4.3106,4.3542,109565,0
1990-03-02,4.3801,4.3975,4.3542,4.3975,83894,0
1990-03-05,4.3975,4.3975,4.3367,4.3542,22919,0
1990-03-06,4.3975,4.3975,4.3367,4.3367,77016,0
1990-03-07,4.3367,4.3975,4.3106,4.3801,81143,0
1990-03-08,4.3542,4.3975,4.3367,4.3975,151741,0
1990-03-09,4.3801,4.3975,4.3801,4.3801,45387,0
1990-03-12,4.3975,4.3975,4.3106,4.3106,137069,0
1990-03-13,4.3367,4.3367,4.293,4.293,79766,0
1990-03-14,4.293,4.3801,4.293,4.3542,196209,0
1990-03-15,4.3367,4.3975,4.2319,4.2319,256723,0
1990-03-16,4.2319,4.3542,4.2319,4.3542,219589,0
1990-03-19,4.3367,4.3367,4.293,4.293,20172,0
1990-03-20,4.3106,4.3801,4.3106,4.3542,163200,0
1990-03-21,4.3542,4.3801,4.3367,4.3542,35758,0
1990-03-22,4.3367,4.3801,4.3367,4.3367,38968,0
1990-03-23,4.3542,4.3542,4.293,4.293,201250,0
1990-03-26,4.3016,4.3016,4.2406,4.2842,182454,0
1990-03-27,4.3016,4.3279,4.2842,4.3016,107274,0
1990-03-28,4.2581,4.3016,4.2406,4.2406,33008,0
1990-03-29,4.2406,4.2581,4.2144,4.2144,55472,0
1990-03-30,4.1707,4.1707,4.1099,4.1359,107274,0
1990-04-02,4.1099,4.197,4.0051,4.197,151741,0
1990-04-03,4.1707,4.2144,4.1531,4.1707,70596,0
1990-04-04,4.2406,4.2581,4.1531,4.2144,110484,0
1990-04-05,4.1707,4.2406,4.1707,4.197,308984,0
1990-04-06,4.1359,4.1531,4.0487,4.0662,403418,0
1990-04-09,4.0921,4.1099,4.0487,4.0921,346111,0
1990-04-10,4.0921,4.0921,4.0487,4.0487,137531,0
1990-04-11,4.0487,4.0662,4.0051,4.0662,369952,0
1990-04-12,4.0662,4.1531,4.0662,4.1531,208586,0
1990-04-16,4.1707,4.2406,4.1359,4.2144,300271,0
1990-04-17,4.2581,4.2842,4.2144,4.2842,315858,0
1990-04-18,4.3016,4.3451,4.2581,4.3279,313108,0
1990-04-19,4.3016,4.3451,4.2842,4.3451,504730,0
1990-04-20,4.3016,4.3279,4.2842,4.3016,314023,0
1990-04-23,4.3016,4.3016,4.2581,4.3016,220506,0
1990-04-24,4.3016,4.3016,4.2406,4.2842,192537,0
1990-04-25,4.3016,4.4326,4.2842,4.3889,195749,0
1990-04-26,4.3451,4.4151,4.3279,4.3716,239760,0
1990-04-27,4.3889,4.4937,4.3889,4.4763,280102,0
1990-04-30,4.4937,4.5196,4.4326,4.4763,451096,0
1990-05-01,4.4763,4.4763,4.3016,4.3716,298439,0
1990-05-02,4.3451,4.3451,4.2406,4.2842,270470,0
1990-05-03,4.2581,4.3451,4.2581,4.3016,331906,0
1990-05-04,4.3016,4.3716,4.3016,4.3716,199874,0
1990-05-07,4.3889,4.4763,4.3451,4.4763,355744,0
1990-05-08,4.4326,4.4585,4.4151,4.4585,24754,0
1990-05-09,4.4763,4.4763,4.4585,4.4585,87558,0
1990-05-10,4.4326,4.4763,4.4151,4.4585,420378,0
1990-05-11,4.4763,4.4763,4.4585,4.4763,204915,0
1990-05-14,4.4763,4.4763,4.4326,4.4585,270016,0
1990-05-15,4.4326,4.4326,4.4151,4.4151,208125,0
1990-05-16,4.4326,4.4585,4.3889,4.4151,316318,0
1990-05-17,4.4151,4.4585,4.3889,4.4326,311732,0
1990-05-18,4.4151,4.4585,4.4151,4.4326,100855,0
1990-05-21,4.4326,4.4937,4.4326,4.4763,302563,0
1990-05-22,4.4763,4.4937,4.4763,4.4763,30716,0
1990-05-23,4.4937,4.4937,4.4151,4.4585,77016,0
1990-05-24,4.4763,4.4937,4.4151,4.4763,260847,0
1990-05-25,4.4763,4.4937,4.4763,4.4937,192537,0
1990-05-29,4.4937,4.5196,4.4585,4.5196,111400,0
1990-05-30,4.4763,4.5372,4.4763,4.5372,99020,0
1990-05-31,4.4937,4.5632,4.4937,4.5196,122401,0
1990-06-01,4.5372,4.5808,4.5372,4.5632,39882,0
1990-06-04,4.5372,4.6941,4.5372,4.6506,137985,0
1990-06-05,4.6941,5.0345,4.6682,4.9038,440551,0
1990-06-06,4.9038,4.9296,4.886,4.9296,177413,0
1990-06-07,4.9038,4.9296,4.9038,4.9038,115981,0
1990-06-08,4.9038,4.9473,4.9038,4.9296,346111,0
1990-06-11,4.9038,4.9296,4.86,4.9038,514816,0
1990-06-12,4.9038,4.9296,4.8164,4.8164,124234,0
1990-06-13,4.8164,4.9038,4.8164,4.8428,117816,0
1990-06-14,4.86,4.886,4.8164,4.8428,54554,0
1990-06-15,4.886,4.886,4.8164,4.886,132942,0
1990-06-18,4.8428,4.86,4.8164,4.8164,309898,0
1990-06-19,4.8164,4.8428,4.7989,4.7989,171911,0
1990-06-20,4.7989,4.8164,4.7989,4.7989,131109,0
1990-06-21,4.7989,4.8164,4.7813,4.8164,181537,0
1990-06-22,4.8164,4.8428,4.7813,4.7813,155408,0
1990-06-25,4.7468,4.7727,4.703,4.703,253512,0
1990-06-26,4.703,4.7468,4.703,4.703,98104,0
1990-06-27,4.703,4.7468,4.703,4.7294,60056,0
1990-06-28,4.7468,4.7468,4.6856,4.7294,36215,0
1990-06-29,4.7727,4.8164,4.7468,4.7902,764204,0
1990-07-02,4.7727,4.7727,4.7294,4.7294,30716,0
1990-07-03,4.7294,4.7902,4.6856,4.6856,128818,0
1990-07-05,4.703,4.703,4.6593,4.6593,64176,0
1990-07-06,4.6593,4.6856,4.6593,4.6593,66015,0
1990-07-09,4.6593,4.6856,4.6593,4.6593,30255,0
1990-07-10,4.6856,4.6856,4.6156,4.6156,132484,0
1990-07-11,4.6421,4.6421,4.6156,4.6156,74727,0
1990-07-12,4.6421,4.6856,4.6156,4.6156,168246,0
1990-07-13,4.703,4.703,4.6421,4.703,101771,0
1990-07-16,4.7468,4.7727,4.7294,4.7468,86644,0
1990-07-17,4.7727,4.7727,4.703,4.7294,117816,0
1990-07-18,4.703,4.7294,4.6593,4.6856,37135,0
1990-07-19,4.6593,4.6856,4.6156,4.6421,84808,0
1990-07-20,4.6156,4.6156,4.5724,4.5724,150363,0
1990-07-23,4.5983,4.5983,4.4674,4.4674,365368,0
1990-07-24,4.4413,4.4413,4.3801,4.3975,164576,0
1990-07-25,4.3975,4.424,4.3975,4.3975,51345,0
1990-07-26,4.424,4.424,4.3975,4.3975,42174,0
1990-07-27,4.424,4.424,4.3801,4.3801,28423,0
1990-07-30,4.3801,4.3975,4.3367,4.3542,105898,0
1990-07-31,4.3542,4.3542,4.223,4.2493,120566,0
1990-08-01,4.223,4.293,4.223,4.223,69681,0
1990-08-02,4.223,4.2493,4.223,4.223,176497,0
1990-08-03,4.2057,4.223,4.2057,4.2057,204460,0
1990-08-06,4.2057,4.2493,4.2057,4.2493,129735,0
1990-08-07,4.223,4.2493,4.2057,4.2057,259474,0
1990-08-08,4.2057,4.223,4.2057,4.2057,40342,0
1990-08-09,4.2057,4.293,4.2057,4.293,235171,0
1990-08-10,4.2668,4.3106,4.223,4.3106,197584,0
1990-08-13,4.293,4.293,4.1359,4.1796,96731,0
1990-08-14,4.1796,4.1796,4.0921,4.1183,67849,0
1990-08-15,4.0921,4.1359,4.0921,4.1183,189787,0
1990-08-16,4.0921,4.1183,3.9875,4.0051,328694,0
1990-08-17,3.9875,4.0487,3.9178,3.9438,537741,0
1990-08-20,3.9178,3.9178,3.813,3.813,184749,0
1990-08-21,3.7871,3.813,3.7693,3.7871,540030,0
1990-08-22,3.813,3.813,3.7433,3.7433,226004,0
1990-08-23,3.7433,3.7433,3.6821,3.7433,335568,0
1990-08-24,3.7433,3.7693,3.656,3.656,67388,0
1990-08-27,3.6995,3.7871,3.6995,3.7871,218672,0
1990-08-28,3.7871,3.8738,3.7871,3.8305,305314,0
1990-08-29,3.8305,3.8738,3.813,3.8565,563410,0
1990-08-30,3.8305,3.9178,3.7871,3.7871,271849,0
1990-08-31,3.7693,3.7871,3.7433,3.7433,121943,0
1990-09-04,3.7433,3.813,3.7433,3.7871,41259,0
1990-09-05,3.7693,3.9003,3.7433,3.9003,275057,0
1990-09-06,3.9438,4.0051,3.8738,3.9003,371790,0
1990-09-07,3.9003,3.9003,3.8565,3.8565,308984,0
1990-09-10,3.8565,3.9003,3.8305,3.9003,314023,0
1990-09-11,3.9178,3.9613,3.9178,3.9178,352531,0
1990-09-12,3.9178,3.9438,3.9003,3.9178,315402,0
1990-09-13,3.9438,3.9438,3.9003,3.9178,209045,0
1990-09-14,3.9178,3.9178,3.8565,3.9003,264972,0
1990-09-17,3.9178,3.9178,3.8565,3.8565,72889,0
1990-09-18,3.8565,3.8565,3.6385,3.656,238384,0
1990-09-19,3.656,3.6995,3.656,3.6995,402042,0
1990-09-20,3.6995,3.6995,3.656,3.656,342448,0
1990-09-21,3.6995,3.6995,3.5687,3.5687,283312,0
1990-09-24,3.5863,3.6123,3.3855,3.4377,253054,0
1990-09-25,3.4553,3.525,3.4116,3.4377,114148,0
1990-09-26,3.4553,3.525,3.4553,3.499,117357,0
1990-09-27,3.499,3.499,3.3855,3.4116,60972,0
1990-09-28,3.4116,3.5426,3.3855,3.5426,147614,0
1990-10-01,3.525,3.6736,3.525,3.656,123318,0
1990-10-02,3.656,3.7259,3.656,3.6995,212252,0
1990-10-03,3.6736,3.6995,3.6299,3.656,93518,0
1990-10-04,3.656,3.7259,3.6299,3.7259,181537,0
1990-10-05,3.6736,3.6995,3.656,3.6736,47217,0
1990-10-08,3.6736,3.7693,3.6736,3.7693,14214,0
1990-10-09,3.7259,3.7693,3.7259,3.7259,282397,0
1990-10-10,3.7693,3.7693,3.6736,3.6995,169160,0
1990-10-11,3.6995,3.6995,3.4816,3.499,190706,0
1990-10-12,3.499,3.499,3.4553,3.4816,93979,0
1990-10-15,3.4553,3.4816,3.4377,3.4377,80685,0
1990-10-16,3.3855,3.4377,3.368,3.4377,138447,0
1990-10-17,3.4116,3.499,3.368,3.4553,174661,0
1990-10-18,3.5426,3.5863,3.4553,3.5426,455676,0
1990-10-19,3.5863,3.5863,3.499,3.5426,147614,0
1990-10-22,3.5687,3.5687,3.499,3.525,180164,0
1990-10-23,3.525,3.5426,3.525,3.5426,169160,0
1990-10-24,3.525,3.525,3.4816,3.499,118735,0
1990-10-25,3.4553,3.4816,3.4116,3.4377,79311,0
1990-10-26,3.4553,3.4816,3.368,3.3855,148990,0
1990-10-29,3.3855,3.4116,3.1934,3.2109,151284,0
1990-10-30,3.1934,3.1934,3.0977,3.0977,124234,0
1990-10-31,3.1499,3.1499,2.9929,3.0537,318610,0
1990-11-01,3.0801,3.2371,3.0362,3.2371,257638,0
1990-11-02,3.2546,3.4553,3.2546,3.3855,322277,0
1990-11-05,3.4377,3.4553,3.4116,3.4553,266347,0
1990-11-06,3.4553,3.525,3.4553,3.499,151284,0
1990-11-07,3.525,3.5426,3.4553,3.499,260847,0
1990-11-08,3.4816,3.5426,3.4553,3.5426,97187,0
1990-11-09,3.5426,3.6123,3.499,3.5426,223711,0
1990-11-12,3.5426,3.5687,3.525,3.525,255345,0
1990-11-13,3.525,3.6995,3.525,3.6995,342448,0
1990-11-14,3.6736,3.9178,3.6736,3.8738,269558,0
1990-11-15,3.8738,3.8738,3.7693,3.8305,99939,0
1990-11-16,3.8738,3.9003,3.7433,3.7871,96731,0
1990-11-19,3.7871,3.813,3.7433,3.7693,93979,0
1990-11-20,3.7259,3.7433,3.6995,3.7259,198958,0
1990-11-21,3.6995,3.7259,3.656,3.6995,173286,0
1990-11-23,3.656,3.7259,3.656,3.7259,38508,0
1990-11-26,3.7259,3.7259,3.6995,3.7259,234258,0
1990-11-27,3.6995,3.8565,3.6995,3.8565,126524,0
1990-11-28,3.8305,3.9003,3.8305,3.8738,222336,0
1990-11-29,3.9178,3.9178,3.8738,3.9003,110484,0
1990-11-30,3.9003,3.9438,3.9003,3.9178,107274,0
1990-12-03,3.9003,3.9178,3.8738,3.9178,209045,0
1990-12-04,3.9178,4.1009,3.9178,4.031,284228,0
1990-12-05,4.0745,4.2753,4.0745,4.2319,291561,0
1990-12-06,4.2493,4.2493,3.9875,3.9875,275057,0
1990-12-07,3.9438,3.9438,3.8305,3.9178,126984,0
1990-12-10,3.9178,3.9178,3.8565,3.8565,130196,0
1990-12-11,3.8565,3.8565,3.6995,3.6995,145322,0
1990-12-12,3.7259,3.8738,3.7259,3.8305,184292,0
1990-12-13,3.8565,3.9178,3.813,3.8565,227842,0
1990-12-14,3.8305,3.8565,3.7693,3.8565,94898,0
1990-12-17,3.9178,4.0745,3.8738,4.0745,226004,0
1990-12-18,4.0573,4.0573,3.9613,4.0137,231506,0
1990-12-19,3.9875,4.0745,3.9875,4.031,456137,0
1990-12-20,4.031,4.0745,4.0137,4.0745,361243,0
1990-12-21,4.031,4.2493,4.031,4.1624,255803,0
1990-12-24,4.2057,4.2057,4.0662,4.0662,126524,0
1990-12-26,4.1099,4.1099,4.0662,4.0921,53635,0
1990-12-27,4.1099,4.2668,4.1099,4.1624,150824,0
1990-12-28,4.1099,4.223,4.1099,4.1624,114608,0
1990-12-31,4.1624,4.1796,4.0921,4.1796,200793,0
1991-01-02,4.2493,4.2493,4.1624,4.1624,311732,0
1991-01-03,4.1099,4.1624,4.0662,4.0662,347028,0
1991-01-04,4.0662,4.0921,4.0224,4.0224,157698,0
1991-01-07,4.0224,4.0224,3.8913,3.8913,115981,0
1991-01-08,3.9088,3.9526,3.8913,3.8913,105898,0
1991-01-09,3.8913,3.9088,3.8913,3.9088,176955,0
1991-01-10,3.8913,3.9088,3.8656,3.8656,107274,0
1991-01-11,3.8656,3.8656,3.7781,3.822,296601,0
1991-01-14,3.7953,3.7953,3.7345,3.7781,208125,0
1991-01-15,3.822,3.8656,3.822,3.8656,316776,0
1991-01-16,3.8656,3.8656,3.7781,3.848,239301,0
1991-01-17,3.9526,4.0051,3.8656,3.8913,165495,0
1991-01-18,3.9088,3.9088,3.822,3.8913,119650,0
1991-01-21,3.848,3.9352,3.7953,3.8656,90767,0
1991-01-22,3.8913,4.0051,3.8913,3.9352,621633,0
1991-01-23,3.9526,3.9789,3.9088,3.9526,802707,0
1991-01-24,4.0051,4.0487,3.9789,4.0051,155868,0
1991-01-25,4.0487,4.223,4.0487,4.1359,288353,0
1991-01-28,4.1359,4.293,4.1359,4.2668,126070,0
1991-01-29,4.293,4.3367,4.223,4.3189,203545,0
1991-01-30,4.293,4.5196,4.293,4.4763,229670,0
1991-01-31,4.45,4.5632,4.4326,4.5196,608334,0
1991-02-01,4.4937,4.5372,4.45,4.5196,341530,0
1991-02-04,4.5372,4.9212,4.5372,4.9038,656014,0
1991-02-05,4.8775,4.9473,4.8341,4.9473,608334,0
1991-02-06,4.9212,4.9907,4.8775,4.8775,259014,0
1991-02-07,4.9038,4.9212,4.8775,4.8775,243429,0
1991-02-08,4.9038,4.9038,4.8513,4.8775,224175,0
1991-02-11,4.8513,5.0345,4.8513,5.0345,291101,0
1991-02-12,5.0345,5.0609,4.9646,4.9907,330526,0
1991-02-13,4.9646,5.0345,4.9473,5.0345,395166,0
1991-02-14,5.0345,5.1743,4.9646,4.9907,952620,0
1991-02-15,4.9907,5.1482,4.9907,5.1219,636760,0
1991-02-19,5.1219,5.1482,5.0345,5.0609,303023,0
1991-02-20,5.0345,5.0609,4.9646,4.9646,292480,0
1991-02-21,5.0171,5.0782,5.0171,5.0609,195749,0
1991-02-22,5.0782,5.1743,5.0782,5.1482,159078,0
1991-02-25,5.1219,5.1482,5.1045,5.1045,192537,0
1991-02-26,5.1045,5.1045,4.9907,4.9907,310814,0
1991-02-27,4.9907,5.0782,4.9907,5.0609,277350,0
1991-02-28,5.0782,5.1219,5.0609,5.1219,159535,0
1991-03-01,5.1045,5.2354,5.0609,5.218,544614,0
1991-03-04,5.218,5.2788,5.1915,5.2354,142571,0
1991-03-05,5.2354,5.2354,5.0782,5.1915,775665,0
1991-03-06,5.1915,5.2612,5.1915,5.1915,375454,0
1991-03-07,5.1219,5.1219,5.0782,5.0782,324573,0
1991-03-08,5.1045,5.1045,5.0345,5.0782,110023,0
1991-03-11,5.0345,5.0609,4.9038,4.9907,275974,0
1991-03-12,4.9907,4.9907,4.9212,4.9646,453845,0
1991-03-13,4.9473,5.0171,4.9212,5.0171,185665,0
1991-03-14,5.0171,5.0609,4.9907,4.9907,171911,0
1991-03-15,5.0609,5.0609,4.9907,4.9907,1641177,0
1991-03-18,5.0171,5.0609,4.9907,5.0171,236093,0
1991-03-19,4.9646,5.0171,4.9038,4.9212,120566,0
1991-03-20,4.9473,4.9907,4.8775,4.9907,256261,0
1991-03-21,4.9907,5.1045,4.9907,5.0782,208125,0
1991-03-22,5.0955,5.1219,5.0955,5.1219,248927,0
1991-03-25,5.0955,5.1219,5.0955,5.0955,88477,0
1991-03-26,5.0955,5.209,5.0955,5.1915,105442,0
1991-03-27,5.209,5.4797,5.209,5.4622,734403,0
1991-03-28,5.4797,5.6455,5.4359,5.5756,374082,0
1991-04-01,5.5756,5.689,5.5493,5.6455,581290,0
1991-04-02,5.7326,6.003,5.7326,5.9857,988378,0
1991-04-03,5.9857,6.003,5.7763,5.8283,722026,0
1991-04-04,5.9158,5.9158,5.846,5.8722,466682,0
1991-04-05,5.9158,5.9422,5.8722,5.9422,350240,0
1991-04-08,5.9593,6.23,5.9593,6.099,490061,0
1991-04-09,6.099,6.1864,6.003,6.099,466222,0
1991-04-10,6.073,6.073,5.9158,5.9422,633093,0
1991-04-11,5.9158,5.9593,5.846,5.846,662890,0
1991-04-12,5.8722,5.9593,5.846,5.9593,469430,0
1991-04-15,5.9422,5.9422,5.8722,5.8894,318610,0
1991-04-16,5.9422,6.0293,5.9158,6.003,90311,0
1991-04-17,6.0293,6.1864,6.003,6.1864,311275,0
1991-04-18,6.143,6.282,6.143,6.1864,460720,0
1991-04-19,6.143,6.143,6.0554,6.073,714232,0
1991-04-22,6.0554,6.0554,5.8894,5.9158,309443,0
1991-04-23,5.9158,5.9158,5.689,5.7152,367660,0
1991-04-24,5.689,5.846,5.689,5.7326,362159,0
1991-04-25,5.7763,5.8026,5.7326,5.7326,171450,0
1991-04-26,5.7763,5.9593,5.7763,5.9158,205375,0
1991-04-29,5.9422,5.9593,5.8894,5.9158,149905,0
1991-04-30,5.9422,6.073,5.9158,6.0554,588623,0
1991-05-01,6.003,6.003,5.9158,5.9158,148532,0
1991-05-02,5.9158,5.9158,5.846,5.9158,173744,0
1991-05-03,5.9158,6.003,5.8894,6.003,118735,0
1991-05-06,5.9422,5.9857,5.7763,5.7763,82517,0
1991-05-07,5.8283,5.8722,5.7152,5.7326,166866,0
1991-05-08,5.7152,5.7152,5.6455,5.6455,224633,0
1991-05-09,5.689,5.7763,5.663,5.663,170078,0
1991-05-10,5.7152,5.7589,5.689,5.689,255803,0
1991-05-13,5.7152,5.7152,5.689,5.689,91686,0
1991-05-14,5.689,5.689,5.4622,5.4622,277807,0
1991-05-15,5.4622,5.5056,5.4185,5.4622,105442,0
1991-05-16,5.4185,5.5756,5.4185,5.5493,425423,0
1991-05-17,5.5756,5.5756,5.5056,5.5756,172828,0
1991-05-20,5.5933,5.8283,5.5933,5.8026,282397,0
1991-05-21,5.8026,5.8894,5.8026,5.8026,340154,0
1991-05-22,5.8283,5.846,5.8026,5.8283,61890,0
1991-05-23,5.8026,5.9422,5.8026,5.9158,234716,0
1991-05-24,6.003,6.0554,5.9158,6.003,654180,0
1991-05-28,6.0293,6.1864,6.003,6.0554,332824,0
1991-05-29,6.0554,6.073,6.0293,6.0554,326402,0
1991-05-30,6.2124,6.282,6.1864,6.282,604211,0
1991-05-31,6.3522,6.3957,6.2996,6.3957,1218048,0
1991-06-03,6.4392,6.7098,6.4133,6.5964,1578835,0
1991-06-04,6.5964,6.736,6.5264,6.6664,995254,0
1991-06-05,6.736,6.7797,6.5789,6.5964,686728,0
1991-06-06,6.6224,6.6224,6.4827,6.4827,243887,0
1991-06-07,6.4655,6.6224,6.4655,6.5264,336946,0
1991-06-10,6.509,6.5527,6.509,6.5264,151284,0
1991-06-11,6.5264,6.5264,6.4655,6.509,1203834,0
1991-06-12,6.4827,6.5264,6.4655,6.4827,392875,0
1991-06-13,6.4655,6.5527,6.4655,6.5264,337863,0
1991-06-14,6.5789,6.6664,6.5527,6.5964,238844,0
1991-06-17,6.5964,6.5964,6.5527,6.5527,211335,0
1991-06-18,6.5264,6.6224,6.5264,6.5964,162744,0
1991-06-19,6.5527,6.5964,6.509,6.509,640430,0
1991-06-20,6.5527,6.5527,6.4392,6.4392,310814,0
1991-06-21,6.4392,6.4655,6.4392,6.4655,166866,0
1991-06-24,6.4392,6.4569,6.4392,6.4392,218672,0
1991-06-25,6.4569,6.4569,6.3873,6.3873,455676,0
1991-06-26,6.3873,6.3873,6.1165,6.1165,383707,0
1991-06-27,6.2035,6.3435,6.1338,6.23,802707,0
1991-06-28,6.2035,6.2996,6.2035,6.23,122856,0
1991-07-01,6.2561,6.6664,6.23,6.6664,798130,0
1991-07-02,6.6664,6.823,6.6664,6.7626,446512,0
1991-07-03,6.736,6.736,6.4827,6.4827,171450,0
1991-07-05,6.5264,6.5527,6.4827,6.5264,68761,0
1991-07-08,6.5702,6.5702,6.4569,6.4827,195292,0
1991-07-09,6.4569,6.5264,6.4392,6.4569,185209,0
1991-07-10,6.509,6.5264,6.4569,6.4827,536823,0
1991-07-11,6.4569,6.5264,6.4569,6.5264,222796,0
1991-07-12,6.5264,6.5264,6.4827,6.4827,132025,0
1991-07-15,6.5264,6.5702,6.509,6.5264,420378,0
1991-07-16,6.5264,6.7626,6.5264,6.7098,244345,0
1991-07-17,6.7098,6.7626,6.6923,6.7626,282853,0
1991-07-18,6.736,6.8057,6.7098,6.7626,203545,0
1991-07-19,6.7797,6.8494,6.736,6.823,264516,0
1991-07-22,6.8057,6.8057,6.7626,6.7626,284228,0
1991-07-23,6.7626,6.8932,6.736,6.7626,327779,0
1991-07-24,6.736,6.7626,6.7098,6.736,137069,0
1991-07-25,6.6923,6.7098,6.6224,6.7098,756410,0
1991-07-26,6.7626,6.8494,6.7098,6.7098,238844,0
1991-07-29,6.7098,6.736,6.6224,6.64,281934,0
1991-07-30,6.6664,6.736,6.64,6.736,177873,0
1991-07-31,6.736,6.989,6.736,6.9629,205375,0
1991-08-01,6.9629,6.9629,6.8057,6.823,286520,0
1991-08-02,6.8057,6.8494,6.7098,6.8057,319983,0
1991-08-05,6.8494,6.8494,6.8057,6.8494,185209,0
1991-08-06,6.823,6.8932,6.7797,6.8756,315402,0
1991-08-07,6.8494,6.8756,6.823,6.823,362619,0
1991-08-08,6.823,6.8756,6.8057,6.8494,106355,0
1991-08-09,6.8494,6.9455,6.8494,6.8756,160909,0
1991-08-12,6.8932,7.1288,6.8756,7.0765,860933,0
1991-08-13,7.2159,7.312,7.1462,7.1462,1264807,0
1991-08-14,7.2159,7.5387,7.1984,7.469,1161203,0
1991-08-15,7.4517,7.469,7.2596,7.3557,474473,0
1991-08-16,7.3557,7.3993,7.312,7.3557,592294,0
1991-08-19,7.2596,7.2596,7.0765,7.1288,210877,0
1991-08-20,7.2596,7.2596,7.1722,7.242,165495,0
1991-08-21,7.2857,7.3557,7.2857,7.3557,384164,0
1991-08-22,7.3557,7.3816,7.312,7.3557,88935,0
1991-08-23,7.3557,7.3816,7.1984,7.1984,160909,0
1991-08-26,7.1722,7.1722,7.1462,7.1462,126984,0
1991-08-27,7.1722,7.242,7.1024,7.1462,366285,0
1991-08-28,7.1722,7.1984,7.1462,7.1462,168246,0
1991-08-29,7.1984,7.1984,7.1462,7.1462,68761,0
1991-08-30,7.1462,7.1462,7.0592,7.0765,79766,0
1991-09-03,7.1024,7.1462,7.0765,7.1462,362619,0
1991-09-04,7.1024,7.1024,6.9193,6.9455,248927,0
1991-09-05,6.8932,6.8932,6.7797,6.8057,139364,0
1991-09-06,6.823,6.9629,6.823,6.9455,213629,0
1991-09-09,6.9629,6.9629,6.9193,6.9193,26591,0
1991-09-10,6.9193,6.9455,6.8932,6.8932,274141,0
1991-09-11,6.8932,6.9193,6.823,6.823,270470,0
1991-09-12,6.8494,7.0592,6.8494,7.0327,250303,0
1991-09-13,7.1722,7.1722,7.0066,7.0765,546447,0
1991-09-16,7.0592,7.242,7.0066,7.242,345200,0
1991-09-17,7.242,7.242,7.1722,7.1984,183832,0
1991-09-18,7.1984,7.2857,7.1984,7.2596,131568,0
1991-09-19,7.242,7.242,7.1288,7.2159,572580,0
1991-09-20,7.2857,7.3557,7.242,7.2596,259014,0
1991-09-23,7.2159,7.2596,7.2159,7.242,93979,0
1991-09-24,7.2857,7.3293,7.242,7.2857,155868,0
1991-09-25,7.3293,7.6086,7.3293,7.6086,482269,0
1991-09-26,7.565,7.565,7.4429,7.5387,275519,0
1991-09-27,7.6086,7.6086,7.4951,7.5387,119650,0
1991-09-30,7.5387,7.7743,7.5387,7.6524,468058,0
1991-10-01,7.6348,7.7915,7.6086,7.7915,389208,0
1991-10-02,7.7481,7.7743,7.6524,7.6785,254427,0
1991-10-03,7.6785,7.7915,7.6524,7.7915,637675,0
1991-10-04,7.818,7.818,7.6785,7.7219,481813,0
1991-10-07,7.7481,7.7481,7.5826,7.6348,777957,0
1991-10-08,7.6086,7.6524,7.5387,7.565,596874,0
1991-10-09,7.565,7.565,7.5128,7.5128,240220,0
1991-10-10,7.469,7.5128,7.4252,7.4951,756870,0
1991-10-11,7.4252,7.6086,7.4252,7.565,784374,0
1991-10-14,7.565,7.565,7.469,7.469,607418,0
1991-10-15,7.4429,7.5128,7.3993,7.4252,573038,0
1991-10-16,7.4429,7.6348,7.4429,7.5128,706900,0
1991-10-17,7.565,7.565,7.469,7.5387,223255,0
1991-10-18,7.5387,7.6524,7.5128,7.6524,181537,0
1991-10-21,7.6086,7.6086,7.4951,7.5128,663805,0
1991-10-22,7.469,7.469,7.4252,7.4252,230131,0
1991-10-23,7.3993,7.5128,7.3732,7.5128,816922,0
1991-10-24,7.4951,7.5128,7.469,7.4951,120566,0
1991-10-25,7.5128,7.5128,7.469,7.5128,112315,0
1991-10-28,7.4951,7.565,7.4429,7.469,138902,0
1991-10-29,7.469,7.5826,7.4429,7.5826,226924,0
1991-10-30,7.5826,7.7045,7.5826,7.6524,113689,0
1991-10-31,7.6086,7.7045,7.6086,7.7045,132942,0
1991-11-01,7.7045,7.7743,7.6348,7.6524,329152,0
1991-11-04,7.6348,7.7045,7.6086,7.6524,175578,0
1991-11-05,7.6524,7.6524,7.565,7.565,548743,0
1991-11-06,7.6086,7.7219,7.5826,7.7219,262223,0
1991-11-07,7.7219,7.7219,7.7045,7.7045,52717,0
1991-11-08,7.7481,7.8614,7.7481,7.8614,250763,0
1991-11-11,7.8442,7.9311,7.8442,7.9137,367204,0
1991-11-12,7.8877,8.0972,7.8614,8.0272,882937,0
1991-11-13,8.0272,8.2108,8.0272,8.1932,766951,0
1991-11-14,8.2108,8.2541,7.9838,7.9838,517568,0
1991-11-15,7.9838,7.9838,7.6348,7.6348,305770,0
1991-11-18,7.6524,7.6524,7.4252,7.5128,783914,0
1991-11-19,7.4951,7.4951,7.3557,7.3557,580372,0
1991-11-20,7.3557,7.4429,7.3293,7.4429,260847,0
1991-11-21,7.4951,7.4951,7.3293,7.3557,44929,0
1991-11-22,7.303,7.3993,7.1899,7.2159,232423,0
1991-11-25,7.2159,7.2159,7.0502,7.1198,256723,0
1991-11-26,7.1024,7.1024,6.9807,7.0502,358491,0
1991-11-27,7.0765,7.0765,6.9807,6.9807,251219,0
1991-11-29,7.0066,7.0502,6.9807,7.0502,53635,0
1991-12-02,7.0502,7.1899,7.0327,7.1462,160450,0
1991-12-03,7.1722,7.1899,7.1198,7.1462,178790,0
1991-12-04,7.1462,7.1899,7.1462,7.1462,175578,0
1991-12-05,7.1462,7.2596,7.1462,7.2596,177413,0
1991-12-06,7.2596,7.2596,7.1462,7.1462,441468,0
1991-12-09,7.1198,7.1462,7.0327,7.0327,352072,0
1991-12-10,7.0066,7.0327,6.9106,6.9106,204460,0
1991-12-11,6.867,6.867,6.6574,6.7534,795834,0
1991-12-12,6.7534,6.9106,6.7534,6.9106,368575,0
1991-12-13,6.9629,7.1462,6.9629,7.0066,764204,0
1991-12-16,7.0502,7.3732,7.0502,7.2857,266347,0
1991-12-17,7.3293,7.3293,7.2159,7.242,196209,0
1991-12-18,7.1899,7.242,6.9807,6.9807,272766,0
1991-12-19,6.9368,6.9629,6.867,6.8932,361701,0
1991-12-20,7.0502,7.1198,7.0066,7.0765,798130,0
1991-12-23,7.1024,7.7045,7.0765,7.7045,499229,0
1991-12-24,7.7219,7.7656,7.6785,7.6785,148070,0
1991-12-26,7.6524,7.8877,7.6261,7.8877,329152,0
1991-12-27,7.9311,8.1235,7.9311,8.0972,198499,0
1991-12-30,8.2108,8.2805,8.1668,8.2108,521235,0
1991-12-31,8.1668,8.333,8.1668,8.333,333738,0
1992-01-02,8.2805,8.2805,8.0533,8.1235,408463,0
1992-01-03,8.0972,8.0972,7.8614,8.0272,578082,0
1992-01-06,8.0014,8.1407,8.0014,8.1235,267264,0
1992-01-07,8.1407,8.2108,8.0272,8.0533,539572,0
1992-01-08,7.9838,8.0014,7.8355,7.8355,304397,0
1992-01-09,7.8355,7.8614,7.7219,7.818,716984,0
1992-01-10,7.818,7.818,7.7219,7.818,725235,0
1992-01-13,7.818,7.818,7.6261,7.6261,543242,0
1992-01-14,7.6261,7.8614,7.6261,7.8614,504273,0
1992-01-15,8.1235,8.2108,8.0272,8.2108,584039,0
1992-01-16,8.2369,8.2805,8.2108,8.2369,1027800,0
1992-01-17,8.2629,8.2629,7.9576,8.0533,437802,0
1992-01-20,8.0272,8.0533,7.8614,7.8614,258098,0
1992-01-21,7.818,7.818,7.6785,7.6957,272766,0
1992-01-22,7.6957,7.7481,7.6524,7.6785,297518,0
1992-01-23,7.6524,8.0014,7.6524,8.0014,446972,0
1992-01-24,8.0533,8.0711,8.0014,8.0533,225550,0
1992-01-27,8.0014,8.0972,7.9576,7.9576,96272,0
1992-01-28,7.9838,8.2108,7.9576,8.2108,322736,0
1992-01-29,8.2369,8.3066,8.2369,8.2629,584958,0
1992-01-30,8.2629,8.3765,8.2629,8.3765,399750,0
1992-01-31,8.333,8.4287,8.2369,8.2369,265430,0
1992-02-03,8.2629,8.333,8.2369,8.2805,194831,0
1992-02-04,8.2805,8.4461,8.2805,8.4287,255803,0
1992-02-05,8.3765,8.8647,8.3765,8.8469,742198,0
1992-02-06,8.7516,8.9433,8.7255,8.8214,800877,0
1992-02-07,8.7954,8.8469,8.7082,8.7516,420838,0
1992-02-10,8.7082,8.9612,8.6557,8.9174,686728,0
1992-02-11,9.0312,9.0821,8.8903,8.9612,285600,0
1992-02-12,9.0312,9.0821,8.9433,9.0312,281014,0
1992-02-13,9.0579,9.1525,8.9612,8.9612,113689,0
1992-02-14,9.014,9.014,8.8647,8.8647,218214,0
1992-02-18,8.8647,8.9433,8.8469,8.8903,269558,0
1992-02-19,8.9876,9.0312,8.9433,9.0312,242050,0
1992-02-20,8.9876,9.2229,8.9876,9.2229,517108,0
1992-02-21,9.546,9.546,9.3367,9.3634,542781,0
1992-02-24,9.309,9.3634,9.1257,9.1708,205836,0
1992-02-25,9.1708,9.2229,9.1525,9.1979,194831,0
1992-02-26,9.1979,9.1979,9.1257,9.1257,214087,0
1992-02-27,9.1257,9.1257,8.9433,8.9433,172828,0
1992-02-28,8.9876,9.1257,8.9876,9.1257,919612,0
1992-03-02,9.1257,9.1257,9.0312,9.0821,407088,0
1992-03-03,9.0579,9.1525,9.0579,9.1257,266347,0
1992-03-04,9.1257,9.1257,8.9876,9.0579,966829,0
1992-03-05,9.0312,9.0312,8.7516,8.7777,280102,0
1992-03-06,8.7516,8.7516,8.5684,8.5858,355281,0
1992-03-09,8.5157,8.5157,8.1407,8.2805,3826518,0
1992-03-10,8.3066,8.4461,8.3066,8.4287,3356623,0
1992-03-11,8.4461,8.4984,8.4287,8.4726,1245556,0
1992-03-12,8.5157,8.5684,8.4984,8.5421,1913029,0
1992-03-13,8.5684,8.5858,8.5421,8.5684,380497,0
1992-03-16,8.5157,8.5157,8.4726,8.4984,1252429,0
1992-03-17,8.4984,8.6381,8.4984,8.6121,1437177,0
1992-03-18,8.6121,8.6557,8.6121,8.6381,743571,0
1992-03-19,8.6557,8.7082,8.6381,8.6819,623463,0
1992-03-20,8.6819,8.7516,8.6819,8.7082,326861,0
1992-03-23,8.7255,8.7255,8.6557,8.6557,398375,0
1992-03-24,8.6819,8.6819,8.6557,8.6819,614297,0
1992-03-25,8.7082,8.7516,8.7082,8.734,509314,0
1992-03-26,8.7516,8.7516,8.6121,8.6121,98561,0
1992-03-27,8.6121,8.6381,8.5946,8.6381,557907,0
1992-03-30,8.6121,8.6121,8.5946,8.6121,238844,0
1992-03-31,8.5946,8.6121,8.4726,8.4726,581290,0
1992-04-01,8.4984,8.5157,8.4461,8.5157,505646,0
1992-04-02,8.5684,8.5684,8.4461,8.4461,262223,0
1992-04-03,8.5157,8.5684,8.5157,8.5421,366285,0
1992-04-06,8.5157,8.5421,8.4984,8.5157,343365,0
1992-04-07,8.5157,8.5157,8.4028,8.4028,162744,0
1992-04-08,8.4028,8.4028,8.333,8.3505,117357,0
1992-04-09,8.3505,8.3505,8.2369,8.3066,383707,0
1992-04-10,8.333,8.3765,8.333,8.3765,363078,0
1992-04-13,8.3505,8.5157,8.3505,8.5157,835719,0
1992-04-14,8.5157,8.6121,8.5157,8.5684,900357,0
1992-04-15,8.7777,8.8132,8.6381,8.743,1726905,0
1992-04-16,8.7777,8.8824,8.743,8.8469,1711321,0
1992-04-20,8.8469,8.8824,8.8132,8.8824,907233,0
1992-04-21,8.8824,8.9517,8.8824,8.8824,810506,0
1992-04-22,8.9174,9.0669,8.8132,9.0669,1184125,0
1992-04-23,9.0669,9.1342,9.0669,9.0669,850388,0
1992-04-24,9.0312,9.0992,8.9876,9.0992,373164,0
1992-04-27,9.0669,9.1708,9.0669,9.1708,555159,0
1992-04-28,9.1342,9.1708,8.9174,9.0312,468058,0
1992-04-29,8.9517,9.0992,8.9517,9.0992,485017,0
1992-04-30,9.1342,9.1342,8.8824,8.9174,608334,0
1992-05-01,8.8824,9.0669,8.8824,8.9876,727068,0
1992-05-04,8.9876,9.0669,8.9517,9.0312,1207963,0
1992-05-05,9.0669,9.0669,9.0312,9.0669,465307,0
1992-05-06,9.0669,9.1708,9.0312,9.1708,1027800,0
1992-05-07,9.1708,9.1708,9.1342,9.1708,286978,0
1992-05-08,9.1342,9.2065,9.0992,9.2065,1140574,0
1992-05-11,9.2065,9.591,9.2065,9.555,746324,0
1992-05-12,9.591,9.701,9.518,9.633,474017,0
1992-05-13,9.591,9.591,9.4501,9.4859,663347,0
1992-05-14,9.4143,9.4501,9.3801,9.3801,536363,0
1992-05-15,9.4143,9.4143,9.2751,9.2751,690397,0
1992-05-18,9.2065,9.2751,9.0992,9.1708,499229,0
1992-05-19,9.1342,9.1342,9.0312,9.0992,609254,0
1992-05-20,9.0992,9.1708,9.0669,9.1708,708276,0
1992-05-21,9.1708,9.2751,9.0669,9.2751,705065,0
1992-05-22,9.2751,9.2751,9.2065,9.2751,534528,0
1992-05-26,9.3454,9.3454,9.1708,9.2065,966829,0
1992-05-27,9.2405,9.309,9.2405,9.309,1729201,0
1992-05-28,9.2751,9.4859,9.2751,9.3801,854971,0
1992-05-29,9.4143,9.518,9.3454,9.3801,877893,0
1992-06-01,9.3801,9.3801,9.3454,9.3454,220506,0
1992-06-02,9.3801,9.4143,9.309,9.3454,489602,0
1992-06-03,9.3801,9.3801,9.3454,9.3454,764660,0
1992-06-04,9.3454,9.3801,9.3454,9.3454,459347,0
1992-06-05,9.309,9.4143,9.309,9.3801,328694,0
1992-06-08,9.3454,9.3454,9.309,9.3454,579453,0
1992-06-09,9.309,9.4143,9.309,9.4143,510231,0
1992-06-10,9.4143,9.4143,9.3454,9.4143,183832,0
1992-06-11,9.4143,9.4143,9.309,9.3454,673433,0
1992-06-12,9.3454,9.4143,9.3454,9.4143,285600,0
1992-06-15,9.3801,9.3801,9.2751,9.2751,868722,0
1992-06-16,9.309,9.309,9.0312,9.0312,688105,0
1992-06-17,8.9876,9.0992,8.9517,9.0312,836176,0
1992-06-18,8.9876,8.9876,8.7777,8.7777,516652,0
1992-06-19,8.8469,8.8824,8.6381,8.7082,586788,0
1992-06-22,8.6381,8.673,8.5336,8.5336,665181,0
1992-06-23,8.6033,8.6381,8.5684,8.5684,516652,0
1992-06-24,8.6381,8.6381,8.4984,8.4984,1049807,0
1992-06-25,8.5684,8.8563,8.5684,8.7865,2049181,0
1992-06-26,8.7865,8.8214,8.7516,8.8214,1325781,0
1992-06-29,8.7865,9.0669,8.7865,9.0312,903564,0
1992-06-30,9.0669,9.2498,9.0312,9.2498,576247,0
1992-07-01,9.2829,9.4232,9.2829,9.3891,1391335,0
1992-07-02,9.3891,9.4232,9.3556,9.3891,1191918,0
1992-07-06,9.4232,9.4232,9.3891,9.4232,938866,0
1992-07-07,9.4232,9.536,9.4232,9.502,782082,0
1992-07-08,9.4591,9.536,9.4591,9.536,557907,0
1992-07-09,9.536,9.676,9.536,9.676,589999,0
1992-07-10,9.711,9.85,9.676,9.85,815546,0
1992-07-13,9.85,9.928,9.85,9.928,941612,0
1992-07-14,9.85,9.928,9.85,9.85,1628343,0
1992-07-15,9.85,9.896,9.816,9.816,1231801,0
1992-07-16,9.747,9.747,9.2829,9.3556,1689775,0
1992-07-17,9.3556,9.4232,9.2498,9.4232,1562787,0
1992-07-20,9.3891,9.3891,9.2829,9.3556,778874,0
1992-07-21,9.3556,9.3556,9.2498,9.3181,638135,0
1992-07-22,9.3556,9.3556,9.1794,9.3181,771537,0
1992-07-23,9.3181,9.3181,9.2498,9.2829,557907,0
1992-07-24,9.2829,9.3556,9.2153,9.3181,920984,0
1992-07-27,9.3556,9.4591,9.3181,9.4232,509314,0
1992-07-28,9.3556,9.4232,9.3181,9.4232,829760,0
1992-07-29,9.3891,9.502,9.3891,9.502,1210713,0
1992-07-30,9.536,9.536,9.4232,9.536,415337,0
1992-07-31,9.572,9.816,9.536,9.782,651429,0
1992-08-03,9.782,9.816,9.747,9.816,547365,0
1992-08-04,9.85,9.928,9.747,9.782,1628802,0
1992-08-05,9.816,9.816,9.641,9.641,1387668,0
1992-08-06,9.641,9.641,9.572,9.607,198043,0
1992-08-07,9.572,9.572,9.4232,9.4591,321818,0
1992-08-10,9.502,9.502,9.4591,9.502,217295,0
1992-08-11,9.4591,9.572,9.3891,9.572,471726,0
1992-08-12,9.536,9.536,9.4591,9.536,148532,0
1992-08-13,9.536,9.536,9.4232,9.4232,574410,0
1992-08-14,9.4232,9.4232,9.1429,9.1794,805921,0
1992-08-17,9.1794,9.3181,9.1429,9.3181,682144,0
1992-08-18,9.2498,9.2829,9.1794,9.2153,766496,0
1992-08-19,9.2498,9.2498,8.9612,8.9612,749534,0
1992-08-20,9.0312,9.1794,9.0312,9.1794,752741,0
1992-08-21,9.1794,9.2498,8.997,9.0669,828383,0
1992-08-24,9.0312,9.0312,8.7865,8.8214,517108,0
1992-08-25,8.7166,8.8214,8.6033,8.7166,624379,0
1992-08-26,8.7865,8.8563,8.7166,8.8563,1003045,0
1992-08-27,8.9258,9.1794,8.8903,9.0669,1813550,0
1992-08-28,9.2153,9.2153,9.1088,9.1794,1146074,0
1992-08-31,9.1794,9.1794,9.0312,9.0669,209045,0
1992-09-01,9.0312,9.2153,9.0312,9.1088,1312487,0
1992-09-02,9.1088,9.2498,9.0669,9.2153,1499064,0
1992-09-03,9.2153,9.2498,9.1794,9.2153,1884147,0
1992-09-04,9.2153,9.2153,8.9612,8.9612,415337,0
1992-09-08,8.997,9.0312,8.8563,8.8563,875142,0
1992-09-09,8.8563,8.9612,8.8563,8.9612,152201,0
1992-09-10,8.9258,8.997,8.8903,8.9612,676645,0
1992-09-11,8.9258,8.997,8.8903,8.8903,840759,0
1992-09-14,8.9258,9.1794,8.9258,9.1794,2494777,0
1992-09-15,9.1088,9.1088,9.0312,9.0669,463473,0
1992-09-16,9.0312,9.0669,8.9258,9.0669,660141,0
1992-09-17,9.0312,9.2829,9.0312,9.2829,698648,0
1992-09-18,9.2153,9.2498,9.1088,9.1429,591833,0
1992-09-21,9.1794,9.4591,9.1429,9.3891,578996,0
1992-09-22,9.3891,9.641,9.3891,9.502,1208879,0
1992-09-23,9.536,9.536,9.3891,9.4232,256261,0
1992-09-24,9.3556,9.4321,9.3556,9.3965,311275,0
1992-09-25,9.4321,9.4321,9.2829,9.3181,451554,0
1992-09-28,9.2829,9.572,9.2829,9.572,893481,0
1992-09-29,9.572,9.607,9.536,9.572,431382,0
1992-09-30,9.607,9.641,9.536,9.572,441468,0
1992-10-01,9.572,9.607,9.502,9.572,899439,0
1992-10-02,9.536,9.572,9.536,9.572,204460,0
1992-10-05,9.536,9.572,9.4321,9.536,380497,0
1992-10-06,9.536,9.686,9.502,9.641,553784,0
1992-10-07,9.641,9.72,9.607,9.641,695897,0
1992-10-08,9.641,9.686,9.502,9.572,734403,0
1992-10-09,9.536,9.572,9.502,9.536,242513,0
1992-10-12,9.536,9.536,9.467,9.536,380036,0
1992-10-13,9.536,9.572,9.502,9.572,371327,0
1992-10-14,9.536,9.572,9.467,9.502,687643,0
1992-10-15,9.536,9.536,9.467,9.502,375454,0
1992-10-16,9.502,9.686,9.502,9.686,348409,0
1992-10-19,9.686,9.756,9.641,9.756,436882,0
1992-10-20,9.756,10.009,9.72,9.928,849929,0
1992-10-21,9.928,10.111,9.928,10.078,1415632,0
1992-10-22,10.045,10.078,9.86,10.009,786208,0
1992-10-23,9.928,9.973,9.86,9.896,983792,0
1992-10-26,9.896,9.928,9.896,9.896,673433,0
1992-10-27,9.86,9.896,9.824,9.896,932447,0
1992-10-28,9.896,9.896,9.824,9.86,286059,0
1992-10-29,9.824,9.824,9.641,9.824,255803,0
1992-10-30,9.824,9.896,9.824,9.86,380497,0
1992-11-02,9.86,9.896,9.86,9.896,221880,0
1992-11-03,9.896,9.928,9.86,9.928,252596,0
1992-11-04,9.86,9.973,9.86,9.896,375454,0
1992-11-05,9.86,9.928,9.789,9.789,424963,0
1992-11-06,9.824,9.928,9.756,9.928,1046598,0
1992-11-09,9.928,9.973,9.86,9.973,749074,0
1992-11-10,10.009,10.045,9.973,9.973,350240,0
1992-11-11,10.045,10.078,9.928,10.078,647762,0
1992-11-12,10.009,10.045,9.928,10.009,396542,0
1992-11-13,10.045,10.045,9.86,9.896,304397,0
1992-11-16,9.86,9.896,9.86,9.896,210877,0
1992-11-17,9.928,9.928,9.896,9.928,288353,0
1992-11-18,9.896,9.973,9.824,9.973,734863,0
1992-11-19,9.973,9.973,9.86,9.86,454762,0
1992-11-20,9.86,9.86,9.824,9.86,708276,0
1992-11-23,9.86,9.928,9.86,9.896,695439,0
1992-11-24,9.86,9.973,9.86,9.928,681687,0
1992-11-25,9.928,10.295,9.928,10.261,667933,0
1992-11-27,10.261,10.261,10.218,10.218,143485,0
1992-11-30,10.261,10.585,10.261,10.585,1148829,0
1992-12-01,10.549,10.619,10.436,10.505,1298275,0
1992-12-02,10.549,10.549,10.469,10.549,526279,0
1992-12-03,10.505,10.549,10.469,10.549,1268935,0
1992-12-04,10.505,10.585,10.505,10.585,1605883,0
1992-12-07,10.585,10.689,10.549,10.689,941157,0
1992-12-08,10.723,10.794,10.723,10.794,674352,0
1992-12-09,10.794,10.873,10.794,10.794,849473,0
1992-12-10,10.794,10.835,10.794,10.835,1929073,0
1992-12-11,10.835,10.943,10.794,10.943,690397,0
1992-12-14,10.943,10.943,10.758,10.908,359406,0
1992-12-15,10.873,10.943,10.873,10.908,706900,0
1992-12-16,10.908,10.943,10.758,10.835,816462,0
1992-12-17,10.835,10.873,10.723,10.873,1125907,0
1992-12-18,10.943,11.046,10.873,11.046,930613,0
1992-12-21,11.046,11.194,10.976,11.083,651429,0
1992-12-22,11.083,11.229,11.009,11.229,1160745,0
1992-12-23,11.229,11.229,11.083,11.083,694524,0
1992-12-24,11.125,11.157,11.092,11.125,74267,0
1992-12-28,11.157,11.194,11.092,11.194,619339,0
1992-12-29,11.157,11.342,11.092,11.274,396542,0
1992-12-30,11.274,11.274,11.194,11.194,534986,0
1992-12-31,11.157,11.274,11.157,11.194,294314,0
1993-01-04,11.229,11.274,11.157,11.229,920984,0
1993-01-05,11.229,11.309,11.194,11.194,771081,0
1993-01-06,11.194,11.274,11.194,11.274,984710,0
1993-01-07,11.274,11.274,11.157,11.274,1440846,0
1993-01-08,11.229,11.274,11.009,11.055,663347,0
1993-01-11,11.009,11.009,10.943,11.009,516652,0
1993-01-12,11.009,11.055,10.943,10.976,629884,0
1993-01-13,10.976,10.976,10.758,10.943,1494024,0
1993-01-14,10.943,10.976,10.802,10.835,1225384,0
1993-01-15,10.835,11.125,10.835,11.092,1577000,0
1993-01-18,11.092,11.125,11.055,11.125,604669,0
1993-01-19,11.125,11.378,11.125,11.378,622092,0
1993-01-20,11.378,11.378,11.229,11.309,739909,0
1993-01-21,11.342,11.378,11.092,11.194,474017,0
1993-01-22,11.229,11.274,11.194,11.229,1132322,0
1993-01-25,11.229,11.274,11.157,11.274,513902,0
1993-01-26,11.309,11.342,11.229,11.274,652343,0
1993-01-27,11.274,11.413,11.274,11.309,843510,0
1993-01-28,11.378,11.63,11.309,11.63,967747,0
1993-01-29,11.596,11.699,11.596,11.63,762830,0
1993-02-01,11.562,11.666,11.562,11.63,769701,0
1993-02-02,11.699,11.882,11.699,11.78,1036511,0
1993-02-03,11.78,11.78,11.596,11.596,2228887,0
1993-02-04,11.596,11.735,11.596,11.735,781627,0
1993-02-05,11.735,11.78,11.596,11.596,1356494,0
1993-02-08,11.596,11.699,11.596,11.699,380497,0
1993-02-09,11.666,11.78,11.666,11.735,1460101,0
1993-02-10,11.735,11.955,11.735,11.919,1345035,0
1993-02-11,11.955,11.998,11.666,11.699,1487148,0
1993-02-12,11.666,11.699,11.342,11.448,891186,0
1993-02-16,11.413,11.448,11.157,11.274,1040635,0
1993-02-17,11.194,11.274,11.157,11.229,808670,0
1993-02-18,11.274,11.484,11.274,11.342,87103,0
1993-02-19,11.378,11.448,11.378,11.378,1038802,0
1993-02-22,11.448,11.596,11.448,11.562,1131865,0
1993-02-23,11.63,11.85,11.596,11.85,1514192,0
1993-02-24,11.815,12.137,11.815,12.137,1319817,0
1993-02-25,12.137,12.207,12.065,12.172,794459,0
1993-02-26,12.172,12.251,12.103,12.103,319067,0
1993-03-01,12.172,12.172,12.103,12.172,732112,0
1993-03-02,12.172,12.286,12.172,12.251,440092,0
1993-03-03,12.286,12.609,12.207,12.54,704605,0
1993-03-04,12.467,12.54,12.356,12.425,989751,0
1993-03-05,12.356,12.467,12.32,12.467,1174040,0
1993-03-08,12.39,12.467,12.286,12.39,808213,0
1993-03-09,12.425,12.609,12.425,12.609,1540785,0
1993-03-10,12.609,12.756,12.54,12.756,799503,0
1993-03-11,12.792,13.079,12.756,12.896,1647598,0
1993-03-12,12.825,12.825,12.573,12.721,805921,0
1993-03-15,12.792,12.94,12.756,12.861,790791,0
1993-03-16,12.861,12.861,12.792,12.861,719278,0
1993-03-17,13.044,13.044,12.94,12.974,857262,0
1993-03-18,13.01,13.335,12.896,13.335,1130946,0
1993-03-19,13.335,13.335,13.01,13.01,942529,0
1993-03-22,12.756,12.896,12.721,12.861,861849,0
1993-03-23,12.825,12.896,12.756,12.756,379811,0
1993-03-24,12.974,12.974,12.678,12.756,783914,0
1993-03-25,12.739,12.81,12.739,12.775,403646,0
1993-03-26,12.842,12.992,12.842,12.957,292937,0
1993-03-29,12.957,12.992,12.842,12.842,125609,0
1993-03-30,12.775,12.842,12.739,12.842,216376,0
1993-03-31,12.922,13.062,12.922,13.062,192769,0
1993-04-01,13.141,13.141,12.957,12.957,444677,0
1993-04-02,12.992,12.992,12.775,12.81,251678,0
1993-04-05,12.739,12.775,12.627,12.775,150593,0
1993-04-06,12.81,12.842,12.66,12.696,201250,0
1993-04-07,12.696,12.739,12.627,12.66,251904,0
1993-04-08,12.66,12.696,12.627,12.66,342907,0
1993-04-12,12.696,13.095,12.696,13.062,763055,0
1993-04-13,13.095,13.21,13.062,13.141,397233,0
1993-04-14,13.141,13.141,12.922,12.957,303481,0
1993-04-15,13.095,13.095,12.957,13.062,769245,0
1993-04-16,12.922,12.922,12.696,12.775,351155,0
1993-04-19,12.555,12.627,12.555,12.591,374309,0
1993-04-20,12.591,12.591,12.257,12.443,526736,0
1993-04-21,12.374,12.374,11.754,11.891,877893,0
1993-04-22,11.823,11.823,11.42,11.42,981039,0
1993-04-23,11.492,11.57,11.167,11.274,535678,0
1993-04-26,11.352,11.492,11.238,11.238,746324,0
1993-04-27,10.585,11.309,10.585,11.309,781854,0
1993-04-28,11.309,11.754,11.309,11.717,849929,0
1993-04-29,11.717,11.717,11.534,11.57,410981,0
1993-04-30,11.57,11.606,11.309,11.352,570749,0
1993-05-03,11.42,11.458,11.133,11.133,657389,0
1993-05-04,11.018,11.309,11.018,11.238,92832,0
1993-05-05,11.238,11.534,11.238,11.352,241362,0
1993-05-06,11.274,11.352,11.167,11.238,316089,0
1993-05-07,11.238,11.274,10.873,11.055,481583,0
1993-05-10,11.092,11.133,10.984,11.018,411671,0
1993-05-11,11.018,11.133,10.873,11.055,464161,0
1993-05-12,10.984,11.133,10.984,11.092,253740,0
1993-05-13,11.055,11.092,10.984,10.984,310814,0
1993-05-14,10.984,10.984,10.436,10.469,642260,0
1993-05-17,10.402,10.402,10.069,10.183,1013359,0
1993-05-18,10.254,10.549,10.254,10.469,890042,0
1993-05-19,10.436,10.835,10.436,10.767,445595,0
1993-05-20,11.018,11.238,10.984,11.167,659679,0
1993-05-21,11.133,11.133,11.055,11.092,355744,0
1993-05-24,11.018,11.092,10.908,11.092,337634,0
1993-05-25,11.092,11.167,11.018,11.167,388292,0
1993-05-26,11.309,11.675,11.274,11.675,497623,0
1993-05-27,11.675,11.754,11.606,11.675,812797,0
1993-05-28,11.606,11.639,11.534,11.534,233799,0
1993-06-01,11.534,11.937,11.492,11.937,518941,0
1993-06-02,11.857,11.937,11.57,11.639,407776,0
1993-06-03,11.675,11.675,11.352,11.386,582893,0
1993-06-04,11.386,11.386,10.873,10.908,335115,0
1993-06-07,10.908,10.908,10.436,10.505,413047,0
1993-06-08,10.505,10.951,10.505,10.802,480434,0
1993-06-09,10.951,11.274,10.951,11.133,393333,0
1993-06-10,11.204,11.352,11.167,11.274,619339,0
1993-06-11,11.352,11.458,11.238,11.238,361474,0
1993-06-14,11.309,11.639,11.309,11.639,438030,0
1993-06-15,11.57,11.823,11.57,11.606,410064,0
1993-06-16,11.57,11.675,11.57,11.57,368806,0
1993-06-17,11.57,11.675,11.57,11.675,218900,0
1993-06-18,11.606,11.675,11.57,11.675,202167,0
1993-06-21,11.675,11.754,11.606,11.754,84808,0
1993-06-22,11.717,11.79,11.534,11.639,506105,0
1993-06-23,11.675,11.857,11.639,11.717,525130,0
1993-06-24,11.771,11.919,11.692,11.919,345658,0
1993-06-25,11.874,11.99,11.874,11.955,401127,0
1993-06-28,11.955,12.32,11.955,12.286,364680,0
1993-06-29,12.32,12.504,12.207,12.39,710108,0
1993-06-30,12.32,12.356,12.207,12.286,232193,0
1993-07-01,12.286,12.286,12.172,12.286,210191,0
1993-07-02,12.207,12.207,11.99,12.024,129275,0
1993-07-06,12.103,12.251,12.024,12.207,219131,0
1993-07-07,12.137,12.32,12.103,12.207,182684,0
1993-07-08,12.137,12.39,12.137,12.286,632634,0
1993-07-09,12.286,12.32,12.172,12.251,253512,0
1993-07-12,12.251,12.286,12.172,12.172,147155,0
1993-07-13,12.251,12.251,11.955,11.99,304626,0
1993-07-14,11.84,11.99,11.692,11.692,510692,0
1993-07-15,11.692,11.955,11.692,11.874,24068,0
1993-07-16,11.919,12.024,11.874,11.955,163890,0
1993-07-19,11.955,12.024,11.806,11.806,124691,0
1993-07-20,11.806,11.806,11.475,11.588,257638,0
1993-07-21,11.588,11.692,11.544,11.623,293165,0
1993-07-22,11.692,11.692,11.405,11.475,266806,0
1993-07-23,11.544,11.658,11.439,11.544,295231,0
1993-07-26,11.544,11.692,11.439,11.658,621860,0
1993-07-27,11.658,11.735,11.544,11.544,285146,0
1993-07-28,11.588,11.658,11.507,11.507,166410,0
1993-07-29,11.623,11.658,11.588,11.623,311960,0
1993-07-30,11.544,11.623,11.439,11.507,137301,0
1993-08-02,11.475,11.588,11.475,11.507,217526,0
1993-08-03,11.544,11.623,11.507,11.588,216606,0
1993-08-04,11.544,11.735,11.544,11.692,86871,0
1993-08-05,11.692,11.84,11.692,11.806,153114,0
1993-08-06,11.806,11.84,11.544,11.658,353450,0
1993-08-09,11.658,11.919,11.658,11.84,244804,0
1993-08-10,11.771,11.806,11.658,11.692,171911,0
1993-08-11,11.692,11.919,11.692,11.771,316318,0
1993-08-12,11.771,11.919,11.771,11.919,365598,0
1993-08-13,11.919,11.955,11.771,11.806,91686,0
1993-08-16,11.771,11.806,11.692,11.692,214316,0
1993-08-17,11.658,11.692,11.475,11.507,407088,0
1993-08-18,11.544,11.623,11.405,11.439,348409,0
1993-08-19,11.361,11.439,11.074,11.142,806148,0
1993-08-20,11.176,11.176,11.11,11.142,465307,0
1993-08-23,11.142,11.361,11.142,11.361,570060,0
1993-08-24,11.361,11.507,11.361,11.507,457971,0
1993-08-25,11.439,11.658,11.439,11.658,325255,0
1993-08-26,11.658,11.735,11.658,11.692,543470,0
1993-08-27,11.735,11.735,11.475,11.475,196665,0
1993-08-30,11.544,11.544,11.257,11.361,585184,0
1993-08-31,11.324,11.475,11.324,11.439,604899,0
1993-09-01,11.405,11.475,11.361,11.405,918926,0
1993-09-02,11.324,11.439,11.324,11.361,131109,0
1993-09-03,11.324,11.475,11.291,11.405,300960,0
1993-09-07,11.439,11.588,11.361,11.475,574641,0
1993-09-08,11.544,11.544,11.257,11.475,554474,0
1993-09-09,11.439,11.658,11.257,11.658,754345,0
1993-09-10,11.658,11.919,11.623,11.874,581521,0
1993-09-13,11.84,11.84,11.735,11.771,283768,0
1993-09-14,11.771,11.806,11.623,11.658,768561,0
1993-09-15,11.623,11.692,11.361,11.439,626675,0
1993-09-16,11.475,11.475,11.361,11.405,194145,0
1993-09-17,11.176,11.324,11.11,11.11,776122,0
1993-09-20,11.176,11.291,11.176,11.22,590914,0
1993-09-21,11.22,11.291,11.027,11.027,687417,0
1993-09-22,11.11,11.176,10.994,11.074,969123,0
1993-09-23,11.11,11.142,11.027,11.142,449949,0
1993-09-24,11.125,11.194,11.125,11.157,199416,0
1993-09-27,11.157,11.309,11.157,11.309,775665,0
1993-09-28,11.309,11.309,11.238,11.274,147385,0
1993-09-29,11.309,11.342,11.194,11.238,409835,0
1993-09-30,11.157,11.309,11.157,11.238,389668,0
1993-10-01,11.274,11.42,11.238,11.42,794913,0
1993-10-04,11.57,11.606,11.125,11.125,1827990,0
1993-10-05,11.125,11.125,10.532,10.681,3699991,0
1993-10-06,10.976,11.046,10.863,10.899,2984607,0
1993-10-07,10.943,10.943,10.75,10.75,2668293,0
1993-10-08,10.899,10.899,10.827,10.863,1685187,0
1993-10-11,10.943,10.943,10.827,10.863,198269,0
1993-10-12,10.899,10.976,10.827,10.863,1318907,0
1993-10-13,10.943,10.943,10.827,10.863,519632,0
1993-10-14,11.009,11.009,10.714,10.75,868722,0
1993-10-15,10.827,10.827,10.452,10.532,1789253,0
1993-10-18,10.495,10.603,10.27,10.384,1785583,0
1993-10-19,10.384,10.452,10.27,10.27,878354,0
1993-10-20,10.27,10.302,10.087,10.12,1533910,0
1993-10-21,10.12,10.302,10.12,10.302,607875,0
1993-10-22,10.237,10.302,10.237,10.237,568683,0
1993-10-25,10.237,10.237,10.12,10.157,449262,0
1993-10-26,10.157,10.302,10.12,10.27,1644615,0
1993-10-27,10.2,10.27,10.2,10.2,478371,0
1993-10-28,10.2,10.237,10.052,10.052,1256099,0
1993-10-29,10.12,10.237,10.12,10.237,1537343,0
1993-11-01,10.237,10.42,10.237,10.384,1157537,0
1993-11-02,10.384,10.452,10.27,10.348,1969412,0
1993-11-03,10.348,10.348,10.087,10.087,2292378,0
1993-11-04,10.052,10.087,9.711,9.86,2581880,0
1993-11-05,9.789,9.973,9.711,9.938,1672124,0
1993-11-08,9.973,10.009,9.824,9.903,807294,0
1993-11-09,10.009,10.2,10.009,10.157,723175,0
1993-11-10,10.157,10.237,10.157,10.237,669766,0
1993-11-11,10.237,10.348,10.237,10.27,655784,0
1993-11-12,10.27,10.27,10.2,10.237,628966,0
1993-11-15,10.2,10.237,10.12,10.237,500378,0
1993-11-16,10.27,10.348,10.27,10.302,402042,0
1993-11-17,10.348,10.348,10.27,10.302,658078,0
1993-11-18,10.302,10.348,10.302,10.348,417629,0
1993-11-19,10.348,10.42,10.27,10.384,294544,0
1993-11-22,10.348,10.452,10.302,10.302,298668,0
1993-11-23,10.348,10.384,10.27,10.384,414652,0
1993-11-24,10.42,10.452,10.302,10.384,399292,0
1993-11-26,10.452,10.452,10.348,10.384,49512,0
1993-11-29,10.452,10.603,10.452,10.532,288353,0
1993-11-30,10.452,10.452,10.348,10.348,358951,0
1993-12-01,10.384,10.452,10.348,10.384,320900,0
1993-12-02,10.384,10.384,10.348,10.348,252596,0
1993-12-03,10.348,10.42,10.302,10.42,393791,0
1993-12-06,10.452,10.567,10.42,10.452,211792,0
1993-12-07,10.452,10.452,10.302,10.348,436653,0
1993-12-08,10.348,10.495,10.348,10.384,517797,0
1993-12-09,10.42,10.495,10.384,10.384,374991,0
1993-12-10,10.384,10.42,10.348,10.42,1053471,0
1993-12-13,10.384,10.42,10.384,10.42,286520,0
1993-12-14,10.384,10.42,10.384,10.42,405713,0
1993-12-15,10.42,10.452,10.384,10.42,320212,0
1993-12-16,10.384,10.495,10.384,10.452,652343,0
1993-12-17,10.452,10.714,10.452,10.681,557223,0
1993-12-20,10.681,10.714,10.603,10.603,822652,0
1993-12-21,10.644,10.644,10.532,10.567,327319,0
1993-12-22,10.532,10.603,10.532,10.567,620945,0
1993-12-23,10.603,10.644,10.567,10.567,431842,0
1993-12-27,10.549,10.585,10.513,10.513,97877,0
1993-12-28,10.549,10.697,10.549,10.585,314254,0
1993-12-29,10.585,10.619,10.549,10.549,319524,0
1993-12-30,10.549,10.585,10.549,10.585,183832,0
1993-12-31,10.549,10.619,10.549,10.585,642489,0
1994-01-03,10.549,10.585,10.469,10.513,454304,0
1994-01-04,10.513,10.585,10.402,10.469,1496316,0
1994-01-05,10.469,10.513,10.469,10.513,961097,0
1994-01-06,10.469,10.513,10.469,10.469,490061,0
1994-01-07,10.513,10.733,10.469,10.733,544386,0
1994-01-10,10.733,11.074,10.733,11.074,778184,0
1994-01-11,11.074,11.142,10.994,11.036,697730,0
1994-01-12,11.074,11.186,10.994,11.186,767182,0
1994-01-13,11.11,11.186,11.036,11.186,908837,0
1994-01-14,11.142,11.3,11.11,11.22,1603590,0
1994-01-17,11.142,11.3,11.11,11.3,217754,0
1994-01-18,11.22,11.3,11.142,11.186,1060806,0
1994-01-19,11.22,11.22,10.994,10.994,764435,0
1994-01-20,10.96,10.994,10.925,10.96,949869,0
1994-01-21,10.925,10.994,10.88,10.994,605357,0
1994-01-24,10.96,10.96,10.777,10.777,363995,0
1994-01-25,10.844,10.844,10.733,10.777,617736,0
1994-01-26,10.777,10.811,10.733,10.811,543011,0
1994-01-27,10.811,11.074,10.811,11.074,601002,0
1994-01-28,11.11,11.11,10.925,11.074,718359,0
1994-01-31,11.074,11.11,10.96,11.074,213400,0
1994-02-01,11.074,11.074,10.925,10.96,414422,0
1994-02-02,10.88,10.925,10.733,10.733,541178,0
1994-02-03,10.733,10.844,10.697,10.733,560433,0
1994-02-04,10.697,10.811,10.549,10.549,656930,0
1994-02-07,10.513,10.585,10.469,10.549,1497006,0
1994-02-08,10.585,10.733,10.549,10.585,743113,0
1994-02-09,10.549,10.585,10.513,10.549,493729,0
1994-02-10,10.513,10.663,10.513,10.513,590914,0
1994-02-11,10.549,10.549,10.513,10.513,400439,0
1994-02-14,10.513,10.585,10.513,10.549,278037,0
1994-02-15,10.619,10.697,10.585,10.697,636532,0
1994-02-16,10.549,10.549,10.321,10.469,6361635,0
1994-02-17,10.733,10.844,10.513,10.513,3920263,0
1994-02-18,10.585,10.733,10.585,10.697,1016111,0
1994-02-22,10.811,10.925,10.811,10.889,391500,0
1994-02-23,10.925,11.036,10.925,11.036,1709945,0
1994-02-24,11.003,11.036,10.925,10.967,1785583,0
1994-02-25,10.967,11.458,10.967,11.42,1467437,0
1994-02-28,11.57,11.613,11.5,11.57,3020595,0
1994-03-01,11.761,11.806,11.036,11.266,11917348,0
1994-03-02,9.4044,9.598,9.2498,9.518,3187692,0
1994-03-03,9.555,9.555,9.442,9.555,1903401,0
1994-03-04,9.555,9.711,9.518,9.633,1665476,0
1994-03-07,9.711,9.824,9.667,9.711,1940077,0
1994-03-08,9.711,9.782,9.667,9.747,1388354,0
1994-03-09,9.747,9.782,9.667,9.782,1005797,0
1994-03-10,9.747,9.747,9.667,9.747,1539409,0
1994-03-11,9.711,9.896,9.667,9.86,1882081,0
1994-03-14,9.86,9.938,9.824,9.896,521464,0
1994-03-15,9.896,10.052,9.86,10.018,1991423,0
1994-03-16,9.938,9.938,9.824,9.938,1206818,0
1994-03-17,10.018,10.018,9.896,9.938,795375,0
1994-03-18,9.973,9.973,9.896,9.938,2436557,0
1994-03-21,9.938,9.938,9.747,9.824,1284981,0
1994-03-22,9.824,9.896,9.824,9.824,602836,0
1994-03-23,9.86,9.896,9.782,9.86,530405,0
1994-03-24,9.86,9.896,9.782,9.824,851991,0
1994-03-25,9.824,9.824,9.633,9.667,1081434,0
1994-03-28,9.711,9.824,9.667,9.782,1008087,0
1994-03-29,9.782,9.896,9.711,9.782,1013359,0
1994-03-30,9.782,9.782,9.3634,9.3634,1386296,0
1994-03-31,9.3268,9.4044,8.9876,9.1342,1798422,0
1994-04-04,9.0579,9.3634,8.9876,9.2916,1881853,0
1994-04-05,9.3268,9.518,9.3268,9.442,716067,0
1994-04-06,9.476,9.518,9.4044,9.442,925571,0
1994-04-07,9.476,9.667,9.442,9.667,1474997,0
1994-04-08,9.633,9.782,9.598,9.711,2794822,0
1994-04-11,9.711,10.087,9.598,10.052,2016862,0
1994-04-12,10.052,10.129,9.938,10.052,2224530,0
1994-04-13,10.087,10.165,9.973,10.052,1220569,0
1994-04-14,10.018,10.052,9.86,9.973,1526803,0
1994-04-15,10.018,10.018,9.824,9.938,1518088,0
1994-04-18,9.938,9.973,9.782,9.896,648677,0
1994-04-19,9.86,9.86,9.782,9.824,850156,0
1994-04-20,9.86,9.86,9.633,9.747,714232,0
1994-04-21,9.782,9.782,9.667,9.747,812109,0
1994-04-22,9.782,9.824,9.711,9.747,832049,0
1994-04-25,9.747,9.782,9.598,9.711,725006,0
1994-04-26,9.667,9.667,9.476,9.555,489602,0
1994-04-28,9.518,9.518,9.3634,9.4044,941612,0
1994-04-29,9.442,9.633,9.442,9.633,1060349,0
1994-05-02,9.667,9.667,9.555,9.633,1448409,0
1994-05-03,9.598,9.598,9.4044,9.442,1019546,0
1994-05-04,9.476,9.476,9.3634,9.4044,1059203,0
1994-05-05,9.442,9.518,9.3634,9.4044,439863,0
1994-05-06,9.3268,9.3268,9.1342,9.1794,1124071,0
1994-05-09,9.1342,9.1794,8.9876,9.0992,986769,0
1994-05-10,9.1794,9.2498,9.0579,9.1342,1507546,0
1994-05-11,9.1794,9.2498,9.0579,9.0992,893937,0
1994-05-12,9.1794,9.2153,9.1342,9.2153,766951,0
1994-05-13,9.2498,9.2916,9.1794,9.2498,916860,0
1994-05-16,9.2153,9.3634,9.2153,9.3634,892101,0
1994-05-17,9.3268,9.555,9.2498,9.476,932447,0
1994-05-18,9.598,9.747,9.518,9.711,1412881,0
1994-05-19,9.747,9.86,9.711,9.824,961785,0
1994-05-20,9.824,9.86,9.667,9.667,1031007,0
1994-05-23,9.555,9.598,9.476,9.598,828841,0
1994-05-24,9.502,9.774,9.502,9.693,736010,0
1994-05-25,9.693,9.73,9.616,9.693,587019,0
1994-05-26,9.65,9.73,9.65,9.73,1428467,0
1994-05-27,9.616,10.111,9.616,10.111,742656,0
1994-05-31,9.964,10.035,9.92,9.999,907462,0
1994-06-01,9.999,10.111,9.92,10.078,1202918,0
1994-06-02,10.078,10.111,10.035,10.035,852908,0
1994-06-03,10.035,10.192,9.999,10.157,972331,0
1994-06-06,10.157,10.27,10.157,10.157,802253,0
1994-06-07,10.157,10.27,10.157,10.237,1314776,0
1994-06-08,10.192,10.302,10.192,10.237,1183898,0
1994-06-09,10.27,10.27,10.157,10.192,609025,0
1994-06-10,10.157,10.192,10.078,10.111,684209,0
1994-06-13,10.078,10.237,10.035,10.192,927633,0
1994-06-14,10.237,10.27,10.192,10.27,543928,0
1994-06-15,10.27,10.384,10.237,10.237,694524,0
1994-06-16,10.27,10.27,10.157,10.157,449949,0
1994-06-17,10.192,10.27,10.157,10.157,1489440,0
1994-06-20,10.157,10.192,10.157,10.192,900814,0
1994-06-21,10.157,10.192,10.111,10.157,994793,0
1994-06-22,10.157,10.157,9.887,9.887,672287,0
1994-06-23,9.92,9.92,9.806,9.842,862993,0
1994-06-24,9.842,9.842,9.65,9.65,807753,0
1994-06-27,9.616,9.887,9.616,9.842,945973,0
1994-06-28,9.887,9.92,9.842,9.842,814402,0
1994-06-29,9.842,9.999,9.842,9.964,668618,0
1994-06-30,9.964,9.999,9.806,9.806,679626,0
1994-07-01,9.842,9.999,9.842,9.92,857262,0
1994-07-05,9.964,9.999,9.842,9.842,653720,0
1994-07-06,9.92,9.92,9.693,9.774,682603,0
1994-07-07,9.842,9.887,9.774,9.842,672060,0
1994-07-08,9.842,9.842,9.774,9.842,608565,0
1994-07-11,9.842,9.842,9.693,9.774,359636,0
1994-07-12,9.774,9.842,9.65,9.774,462100,0
1994-07-13,9.806,9.887,9.693,9.693,659679,0
1994-07-14,9.774,9.887,9.73,9.774,394481,0
1994-07-15,9.806,9.842,9.73,9.774,665410,0
1994-07-18,9.806,9.806,9.616,9.65,684436,0
1994-07-19,9.693,9.842,9.693,9.806,838469,0
1994-07-20,9.887,9.964,9.774,9.887,1361769,0
1994-07-21,9.92,9.92,9.693,9.73,700711,0
1994-07-22,9.806,9.806,9.616,9.73,466451,0
1994-07-25,9.693,9.73,9.616,9.616,394023,0
1994-07-26,9.616,9.774,9.581,9.73,402730,0
1994-07-27,9.693,9.774,9.616,9.73,321133,0
1994-07-28,9.73,9.887,9.693,9.842,253512,0
1994-07-29,9.842,9.999,9.842,9.999,758244,0
1994-08-01,9.964,10.078,9.964,10.035,715150,0
1994-08-02,9.999,10.035,9.887,9.887,425194,0
1994-08-03,9.842,9.887,9.774,9.887,671141,0
1994-08-04,9.842,10.035,9.842,9.999,766266,0
1994-08-05,9.964,10.035,9.92,9.999,330754,0
1994-08-08,9.999,10.035,9.964,9.999,400209,0
1994-08-09,9.964,10.035,9.964,9.999,369037,0
1994-08-10,10.035,10.035,9.887,9.964,859560,0
1994-08-11,9.964,10.035,9.92,9.999,676414,0
1994-08-12,9.964,10.035,9.887,9.999,345884,0
1994-08-15,10.035,10.192,9.999,10.078,584268,0
1994-08-16,10.111,10.237,9.999,10.237,695439,0
1994-08-17,10.302,10.302,9.999,10.078,1233409,0
1994-08-18,10.078,10.078,9.964,10.078,378433,0
1994-08-19,10.157,10.157,9.999,10.035,473330,0
1994-08-22,10.078,10.111,10.035,10.078,310814,0
1994-08-23,10.157,10.302,10.157,10.192,642489,0
1994-08-24,10.27,10.27,10.157,10.27,369037,0
1994-08-25,10.287,10.366,10.174,10.174,344512,0
1994-08-26,10.254,10.254,10.174,10.174,505875,0
1994-08-29,10.218,10.254,10.174,10.174,488458,0
1994-08-30,10.174,10.254,10.174,10.218,499229,0
1994-08-31,10.174,10.254,10.174,10.218,566388,0
1994-09-01,10.174,10.218,10.094,10.094,811420,0
1994-09-02,10.174,10.174,9.982,9.982,333969,0
1994-09-06,9.982,10.061,9.982,10.018,502441,0
1994-09-07,10.061,10.138,9.982,10.138,480893,0
1994-09-08,10.094,10.174,10.061,10.094,535678,0
1994-09-09,10.018,10.061,9.938,9.982,567993,0
1994-09-12,10.018,10.061,9.747,9.747,397919,0
1994-09-13,9.824,9.938,9.824,9.86,374540,0
1994-09-14,9.824,9.86,9.789,9.789,325715,0
1994-09-15,9.824,10.174,9.747,10.138,757557,0
1994-09-16,10.094,10.094,9.938,10.018,1481644,0
1994-09-19,10.018,10.138,9.982,10.018,756870,0
1994-09-20,9.938,9.938,9.747,9.747,753199,0
1994-09-21,9.711,9.824,9.633,9.789,599395,0
1994-09-22,9.824,9.824,9.555,9.591,908381,0
1994-09-23,9.633,9.633,9.476,9.476,587019,0
1994-09-26,9.555,9.591,9.4321,9.508,836176,0
1994-09-27,9.476,9.555,9.3634,9.3965,762599,0
1994-09-28,9.3965,9.591,9.3634,9.555,792167,0
1994-09-29,9.508,9.555,9.476,9.508,830679,0
1994-09-30,9.476,9.591,9.476,9.476,870788,0
1994-10-03,9.508,9.508,9.3181,9.3634,927177,0
1994-10-04,9.3965,9.3965,9.014,9.0492,1001669,0
1994-10-05,9.0492,9.0821,8.9339,9.014,675266,0
1994-10-06,9.0492,9.1257,9.014,9.0492,1038802,0
1994-10-07,9.0492,9.1257,8.9696,9.0492,609711,0
1994-10-10,9.0492,9.2405,9.0492,9.2065,366744,0
1994-10-11,9.161,9.3634,9.161,9.2829,487770,0
1994-10-12,9.2405,9.2829,9.161,9.161,271849,0
1994-10-13,9.2829,9.476,9.2829,9.4321,668164,0
1994-10-14,9.4321,9.4321,9.2829,9.2829,371561,0
1994-10-17,9.2829,9.3965,9.2405,9.2405,595272,0
1994-10-18,9.2405,9.2829,8.9339,8.9696,1731033,0
1994-10-19,9.014,9.1257,9.014,9.0821,1406005,0
1994-10-20,9.0492,9.1257,9.0492,9.0492,1112380,0
1994-10-21,9.0492,9.0821,8.9339,8.9696,624841,0
1994-10-24,8.9339,8.9696,8.8132,8.8132,1851370,0
1994-10-25,8.734,8.8132,8.6994,8.734,1524743,0
1994-10-26,8.6557,8.7777,8.6207,8.6207,1612071,0
1994-10-27,8.5421,8.6994,8.5421,8.6994,1473394,0
1994-10-28,8.6994,8.8903,8.6994,8.7777,1164183,0
1994-10-31,8.8563,8.9339,8.8132,8.8903,1116275,0
1994-11-01,8.8132,8.8132,8.6207,8.6994,1124300,0
1994-11-02,8.6207,8.8132,8.6207,8.6557,493729,0
1994-11-03,8.6207,8.8563,8.5858,8.7777,594582,0
1994-11-04,8.734,8.8903,8.734,8.734,1565081,0
1994-11-07,8.734,8.7777,8.6557,8.6994,1291626,0
1994-11-08,8.6994,8.7777,8.6207,8.6207,702087,0
1994-11-09,8.6994,8.734,8.5421,8.5421,1131865,0
1994-11-10,8.5858,8.6207,8.5074,8.5421,604899,0
1994-11-11,8.4635,8.4635,8.1932,8.3066,691770,0
1994-11-14,8.3066,8.3853,8.1932,8.1932,887061,0
1994-11-15,8.1932,8.3853,8.1584,8.1584,1739513,0
1994-11-16,8.1932,8.2717,8.1584,8.1932,1170139,0
1994-11-17,8.1146,8.1146,7.8442,7.9229,2630931,0
1994-11-18,7.8442,7.8791,7.7309,7.809,2211698,0
1994-11-21,7.8442,7.8442,7.6524,7.687,958119,0
1994-11-22,7.7309,7.7309,7.53,7.5735,916860,0
1994-11-23,7.5735,7.809,7.4951,7.809,1157997,0
1994-11-25,7.8704,7.9838,7.8704,7.9488,362619,0
1994-11-28,7.9488,8.0272,7.7133,7.9052,4401388,0
1994-11-29,7.9052,7.9052,7.7133,7.7481,940241,0
1994-11-30,7.7915,7.7915,7.6697,7.6697,795375,0
1994-12-01,7.7133,7.7133,7.5562,7.5912,671832,0
1994-12-02,7.5562,7.6348,7.5128,7.6348,695897,0
1994-12-05,7.6697,7.7481,7.5562,7.6348,642489,0
1994-12-06,7.6348,7.6348,7.5128,7.5562,707129,0
1994-12-07,7.5562,7.7481,7.4341,7.7481,1308591,0
1994-12-08,7.7133,7.7133,7.5562,7.5912,1210943,0
1994-12-09,7.5912,7.7133,7.5562,7.6697,1866727,0
1994-12-12,7.6348,7.7915,7.5912,7.6348,963621,0
1994-12-13,7.7481,7.8704,7.7133,7.7915,1137367,0
1994-12-14,7.8704,8.1058,7.8267,7.9838,1597631,0
1994-12-15,7.9488,8.1058,7.9488,7.9838,1810799,0
1994-12-16,8.0625,8.0625,7.9052,7.9488,2189690,0
1994-12-19,7.9052,8.0625,7.8267,8.0272,767642,0
1994-12-20,8.1058,8.1058,8.0272,8.0272,1100230,0
1994-12-21,8.0272,8.0625,7.9488,7.9488,1655623,0
1994-12-22,7.9838,8.0272,7.7481,7.7915,1899051,0
1994-12-23,7.8267,7.8704,7.7133,7.7133,959035,0
1994-12-27,7.7481,7.8704,7.7133,7.7481,723403,0
1994-12-28,7.7481,7.8267,7.7133,7.7915,974396,0
1994-12-29,7.7133,7.8267,7.7133,7.7915,649596,0
1994-12-30,7.7481,7.8704,7.7133,7.8704,1354431,0
1995-01-03,7.8704,7.9488,7.7915,7.9488,559972,0
1995-01-04,7.9052,8.0272,7.8704,7.9488,1327616,0
1995-01-05,7.9488,8.1058,7.9488,8.0272,982184,0
1995-01-06,7.9838,8.0625,7.9838,8.0625,615900,0
1995-01-09,8.1058,8.2194,8.0625,8.1058,1571955,0
1995-01-10,8.0625,8.2194,8.0272,8.0272,755262,0
1995-01-11,8.0272,8.0625,7.9488,7.9838,1107109,0
1995-01-12,8.0625,8.1407,7.9838,8.0272,1012902,0
1995-01-13,8.1058,8.2629,8.0625,8.1844,1230425,0
1995-01-16,8.2629,8.42,8.2629,8.3412,1284747,0
1995-01-17,8.3765,8.4551,8.3412,8.3412,1047057,0
1995-01-18,8.3412,8.3765,8.0625,8.0625,824716,0
1995-01-19,8.1407,8.2629,7.9488,8.0625,1038342,0
1995-01-20,8.0625,8.1058,7.9838,8.0625,882246,0
1995-01-23,8.0625,8.2629,7.9838,8.2194,1071122,0
1995-01-24,8.2629,8.5771,8.2629,8.42,1438550,0
1995-01-25,8.4551,8.4984,8.42,8.4551,1468349,0
1995-01-26,8.42,8.5336,8.42,8.4984,906319,0
1995-01-27,8.5336,8.769,8.5336,8.6121,1598088,0
1995-01-30,8.6121,8.6557,8.5771,8.6121,775434,0
1995-01-31,8.6121,8.769,8.5336,8.769,1324403,0
1995-02-01,8.769,8.8469,8.734,8.8132,1542845,0
1995-02-02,8.8132,8.9258,8.8132,8.8469,924426,0
1995-02-03,8.8903,9.0492,8.8903,8.9696,1598546,0
1995-02-06,8.9696,9.0492,8.9258,8.9696,759619,0
1995-02-07,9.0492,9.0492,8.9696,9.0055,589772,0
1995-02-08,8.9696,8.9696,8.769,8.8132,811647,0
1995-02-09,8.8132,8.8469,8.734,8.769,470580,0
1995-02-10,8.8132,8.8469,8.6557,8.769,446741,0
1995-02-13,8.769,8.8132,8.6906,8.734,301644,0
1995-02-14,8.734,8.9258,8.734,8.8903,1031007,0
1995-02-15,8.8903,9.0055,8.8132,9.0055,483644,0
1995-02-16,9.0055,9.0055,8.769,8.8469,734863,0
1995-02-17,8.9258,8.9258,8.8132,8.8132,799960,0
1995-02-21,8.8132,8.8132,8.734,8.734,761221,0
1995-02-22,8.769,8.8903,8.769,8.8037,836634,0
1995-02-23,8.8037,9.0492,8.8037,8.9696,797210,0
1995-02-24,8.9258,9.161,8.9258,9.161,681457,0
1995-02-27,9.0821,9.2065,9.0055,9.161,1124760,0
1995-02-28,9.2065,9.3268,9.2065,9.2498,775665,0
1995-03-01,9.2498,9.3268,9.2498,9.2498,1651037,0
1995-03-02,9.2498,9.3268,9.2498,9.3268,807294,0
1995-03-03,9.2829,9.3268,9.2498,9.3268,363995,0
1995-03-06,9.2498,9.2498,9.161,9.2498,1007172,0
1995-03-07,9.161,9.2065,9.0055,9.0492,1725300,0
1995-03-08,9.0492,9.161,9.0055,9.161,1310880,0
1995-03-09,9.0821,9.161,9.0055,9.161,1546743,0
1995-03-10,9.161,9.3634,9.1257,9.3634,1557516,0
1995-03-13,9.3634,9.3634,9.2829,9.3268,429549,0
1995-03-14,9.3634,9.4044,9.3268,9.3634,1204985,0
1995-03-15,9.3634,9.3634,9.2065,9.3268,854055,0
1995-03-16,9.3634,9.4044,9.2829,9.3634,471268,0
1995-03-17,9.3634,9.3634,9.2065,9.2498,1022527,0
1995-03-20,9.2065,9.2498,9.0055,9.0492,773370,0
1995-03-21,9.0492,9.1257,9.0055,9.1257,1245325,0
1995-03-22,9.0821,9.0821,9.0492,9.0821,924426,0
1995-03-23,9.0055,9.0492,8.8469,8.9258,2360917,0
1995-03-24,8.9696,9.0055,8.9258,8.9696,941840,0
1995-03-27,9.0055,9.0492,8.9696,9.0055,433217,0
1995-03-28,9.0055,9.0492,8.9696,9.0492,928777,0
1995-03-29,9.0055,9.0821,8.9696,9.0055,1582042,0
1995-03-30,9.0492,9.0821,8.9696,9.0492,1329216,0
1995-03-31,9.0492,9.0492,8.9696,9.0055,1378043,0
1995-04-03,9.0055,9.0492,8.9258,9.0055,654410,0
1995-04-04,9.0055,9.2065,8.9258,9.2065,1167849,0
1995-04-05,9.161,9.2065,9.1257,9.161,715150,0
1995-04-06,9.161,9.2498,9.161,9.2498,2317592,0
1995-04-07,9.2498,9.2498,9.161,9.2498,657848,0
1995-04-10,9.161,9.2065,9.0821,9.161,462557,0
1995-04-11,9.161,9.161,8.9696,9.0492,579684,0
1995-04-12,9.0055,9.1257,9.0055,9.1257,479288,0
1995-04-13,9.1257,9.2065,9.0821,9.1257,752741,0
1995-04-17,9.161,9.161,8.9696,9.0055,568220,0
1995-04-18,9.0492,9.0492,8.9258,8.9258,380036,0
1995-04-19,8.9696,9.0492,8.9258,9.0055,491210,0
1995-04-20,9.0055,9.0055,8.7255,8.7255,1199938,0
1995-04-21,8.769,8.769,8.5247,8.5684,3417368,0
1995-04-24,8.6121,8.6906,8.5247,8.6906,1485315,0
1995-04-25,8.6906,8.6906,8.5684,8.6121,3678673,0
1995-04-26,8.5684,8.5684,8.289,8.4899,1751893,0
1995-04-27,8.4461,8.6121,8.4461,8.6121,1187106,0
1995-04-28,8.6121,8.6121,8.4899,8.5247,792623,0
1995-05-01,8.5247,8.6121,8.5247,8.5684,1106879,0
1995-05-02,8.5684,8.6469,8.5247,8.6469,1040635,0
1995-05-03,8.6469,8.6906,8.6121,8.6469,486627,0
1995-05-04,8.6469,8.8903,8.6469,8.6906,2334786,0
1995-05-05,8.7255,8.769,8.6469,8.769,993874,0
1995-05-08,8.6906,8.8037,8.6469,8.769,1313631,0
1995-05-09,8.8037,8.9258,8.769,8.769,843969,0
1995-05-10,8.769,8.8903,8.769,8.8903,1399587,0
1995-05-11,8.8903,9.0055,8.8469,8.9258,2783129,0
1995-05-12,8.9258,8.9696,8.8903,8.8903,1107337,0
1995-05-15,8.9258,9.0055,8.8903,8.9696,521922,0
1995-05-16,9.0492,9.0821,9.0055,9.0492,1336094,0
1995-05-17,9.0821,9.1257,9.0055,9.1257,1968270,0
1995-05-18,9.1257,9.2065,9.0492,9.161,1530698,0
1995-05-19,9.1257,9.2065,9.0492,9.161,1459640,0
1995-05-22,9.161,9.3634,9.161,9.3634,1392941,0
1995-05-23,9.3634,9.518,9.3634,9.518,2525947,0
1995-05-24,9.518,9.564,9.4859,9.564,2445035,0
1995-05-25,9.564,9.72,9.518,9.641,879956,0
1995-05-26,9.641,9.641,9.607,9.641,1627195,0
1995-05-30,9.641,9.765,9.607,9.765,1476602,0
1995-05-31,9.72,9.887,9.72,9.842,1235469,0
1995-06-01,9.887,9.964,9.842,9.92,904256,0
1995-06-02,9.964,10.165,9.806,10.045,1485771,0
1995-06-05,10.087,10.129,10.045,10.045,2405383,0
1995-06-06,10.045,10.129,10.009,10.009,2166309,0
1995-06-07,9.964,10.009,9.92,9.964,2329739,0
1995-06-08,9.92,9.964,9.72,9.72,1559806,0
1995-06-09,9.72,9.72,9.4859,9.518,2800548,0
1995-06-12,9.564,9.686,9.4859,9.564,1448868,0
1995-06-13,9.641,9.72,9.607,9.72,1509151,0
1995-06-14,9.686,9.842,9.607,9.806,1456433,0
1995-06-15,9.806,9.842,9.765,9.765,1422509,0
1995-06-16,9.887,9.92,9.564,9.842,2047351,0
1995-06-19,9.842,10.165,9.842,10.165,1374373,0
1995-06-20,10.129,10.287,10.129,10.244,1317987,0
1995-06-21,10.209,10.287,10.165,10.165,1413110,0
1995-06-22,10.165,10.366,10.165,10.366,1490357,0
1995-06-23,10.329,10.366,10.244,10.366,1090376,0
1995-06-26,10.366,10.366,10.287,10.329,840304,0
1995-06-27,10.287,10.366,10.287,10.287,1191003,0
1995-06-28,10.287,10.366,10.287,10.329,988146,0
1995-06-29,10.287,10.329,10.209,10.244,752741,0
1995-06-30,10.244,10.287,10.129,10.129,936803,0
1995-07-03,10.209,10.209,10.165,10.209,224862,0
1995-07-05,10.087,10.129,10.045,10.045,1856184,0
1995-07-06,10.045,10.209,10.009,10.209,1296672,0
1995-07-07,10.165,10.287,10.129,10.165,468288,0
1995-07-10,10.129,10.244,10.087,10.165,642489,0
1995-07-11,10.087,10.209,10.009,10.129,922363,0
1995-07-12,10.045,10.244,10.009,10.129,790103,0
1995-07-13,10.129,10.287,10.129,10.129,1372083,0
1995-07-14,10.129,10.287,9.964,10.244,668618,0
1995-07-17,10.165,10.244,10.087,10.087,594582,0
1995-07-18,10.045,10.129,9.964,10.045,631029,0
1995-07-19,9.964,10.045,9.806,9.964,516188,0
1995-07-20,10.009,10.129,9.92,10.129,565931,0
1995-07-21,10.165,10.165,10.009,10.009,575099,0
1995-07-24,10.009,10.209,10.009,10.209,594355,0
1995-07-25,10.165,10.287,10.129,10.244,537281,0
1995-07-26,10.209,10.287,10.209,10.209,567305,0
1995-07-27,10.244,10.41,10.244,10.366,694750,0
1995-07-28,10.366,10.41,10.244,10.287,758471,0
1995-07-31,10.329,10.366,10.244,10.329,945515,0
1995-08-01,10.329,10.366,10.129,10.244,1189397,0
1995-08-02,10.287,10.366,10.287,10.329,918926,0
1995-08-03,10.244,10.329,10.209,10.244,478371,0
1995-08-04,10.244,10.244,10.009,10.129,463473,0
1995-08-07,10.165,10.244,10.087,10.209,271158,0
1995-08-08,10.244,10.244,10.087,10.087,541405,0
1995-08-09,10.165,10.165,10.045,10.129,218214,0
1995-08-10,10.129,10.165,10.045,10.165,832049,0
1995-08-11,10.129,10.165,9.964,10.087,452702,0
1995-08-14,10.087,10.129,10.009,10.045,324573,0
1995-08-15,10.009,10.045,9.964,10.045,522611,0
1995-08-16,10.009,10.069,9.92,10.009,470350,0
1995-08-17,9.964,10.009,9.92,10.009,380497,0
1995-08-18,10.009,10.087,9.964,10.087,650971,0
1995-08-21,10.087,10.087,10.009,10.009,441468,0
1995-08-22,9.964,10.009,9.887,10.009,288581,0
1995-08-23,10.009,10.009,9.92,9.92,292480,0
1995-08-24,9.92,10.009,9.887,9.92,361929,0
1995-08-25,9.999,10.12,9.999,10.12,600313,0
1995-08-28,10.209,10.244,10.12,10.165,1687022,0
1995-08-29,10.209,10.244,10.165,10.165,2193132,0
1995-08-30,10.165,10.244,10.12,10.165,1011754,0
1995-08-31,10.165,10.165,10.045,10.12,761454,0
1995-09-01,10.12,10.12,10.087,10.12,670224,0
1995-09-05,10.12,10.287,10.087,10.287,903109,0
1995-09-06,10.244,10.41,10.209,10.287,1639117,0
1995-09-07,10.287,10.287,10.165,10.209,734403,0
1995-09-08,10.244,10.287,10.165,10.287,1023903,0
1995-09-11,10.287,10.575,10.244,10.532,1992565,0
1995-09-12,10.611,10.819,10.575,10.74,3442121,0
1995-09-13,10.74,10.943,10.74,10.863,2970858,0
1995-09-14,10.943,11.142,10.899,11.142,2191524,0
1995-09-15,11.229,11.429,11.11,11.386,3795344,0
1995-09-18,11.386,11.386,11.142,11.309,2109009,0
1995-09-19,11.266,11.475,11.266,11.429,1970790,0
1995-09-20,11.429,11.475,11.429,11.429,1403255,0
1995-09-21,11.429,11.429,11.266,11.266,1300795,0
1995-09-22,11.186,11.309,11.142,11.266,1295525,0
1995-09-25,11.186,11.309,11.142,11.142,1296212,0
1995-09-26,11.142,11.229,11.065,11.142,770851,0
1995-09-27,11.11,11.186,11.065,11.142,1056223,0
1995-09-28,11.018,11.266,11.018,11.186,810733,0
1995-09-29,11.142,11.266,11.11,11.186,462100,0
1995-10-02,11.142,11.229,11.11,11.142,2987818,0
1995-10-03,11.142,11.229,11.11,11.186,703688,0
1995-10-04,11.142,11.386,11.142,11.352,907920,0
1995-10-05,11.309,11.386,11.266,11.386,1332197,0
1995-10-06,11.386,11.475,11.386,11.475,813253,0
1995-10-09,11.429,11.475,11.352,11.429,441927,0
1995-10-10,11.352,11.475,11.309,11.475,963621,0
1995-10-11,11.429,11.717,11.429,11.717,758471,0
1995-10-12,11.717,11.754,11.63,11.63,1135073,0
1995-10-13,11.717,11.754,11.63,11.63,806839,0
1995-10-16,11.675,11.717,11.63,11.63,1062640,0
1995-10-17,11.717,11.84,11.675,11.717,1988673,0
1995-10-18,11.754,11.84,11.717,11.754,1475457,0
1995-10-19,11.798,11.798,11.717,11.754,1179998,0
1995-10-20,11.717,11.754,11.63,11.675,1032613,0
1995-10-23,11.63,11.675,11.507,11.596,596647,0
1995-10-24,11.553,11.596,11.309,11.429,1238451,0
1995-10-25,11.429,11.475,11.018,11.186,1347097,0
1995-10-26,11.11,11.186,10.863,10.984,2790694,0
1995-10-27,10.943,11.186,10.863,11.186,1289562,0
1995-10-30,11.142,11.142,11.065,11.11,1646454,0
1995-10-31,11.065,11.186,11.018,11.018,946199,0
1995-11-01,11.065,11.142,10.984,11.142,2286190,0
1995-11-02,11.142,11.352,11.11,11.309,2315302,0
1995-11-03,11.266,11.386,11.204,11.229,1384919,0
1995-11-06,11.229,11.266,11.11,11.266,741741,0
1995-11-07,11.266,11.266,11.186,11.229,452472,0
1995-11-08,11.266,11.475,11.229,11.475,1106191,0
1995-11-09,11.475,11.507,11.309,11.386,976456,0
1995-11-10,11.309,11.475,11.309,11.386,567079,0
1995-11-13,11.309,11.429,11.266,11.429,594813,0
1995-11-14,11.386,11.429,11.309,11.352,667015,0
1995-11-15,11.352,11.507,11.352,11.507,1368412,0
1995-11-16,11.507,11.675,11.475,11.675,1213467,0
1995-11-17,11.675,11.675,11.507,11.63,1157079,0
1995-11-20,11.553,11.717,11.553,11.63,737842,0
1995-11-21,11.596,11.675,11.596,11.675,888672,0
1995-11-22,11.63,11.675,11.596,11.63,638135,0
1995-11-24,11.588,11.675,11.588,11.675,91453,0
1995-11-27,11.709,11.832,11.709,11.798,1279709,0
1995-11-28,11.754,11.832,11.709,11.832,481583,0
1995-11-29,11.832,11.919,11.754,11.919,865745,0
1995-11-30,11.919,12.163,11.919,12.163,1240052,0
1995-12-01,12.163,12.163,12.04,12.084,1172208,0
1995-12-04,12.04,12.207,11.963,12.207,1418152,0
1995-12-05,12.207,12.207,12.04,12.129,1184354,0
1995-12-06,12.084,12.286,12.084,12.286,1392485,0
1995-12-07,12.251,12.251,11.998,12.04,773370,0
1995-12-08,12.084,12.163,12.04,12.129,445362,0
1995-12-11,12.129,12.163,12.084,12.084,475622,0
1995-12-12,12.04,12.129,12.04,12.129,562037,0
1995-12-13,12.129,12.129,11.874,11.919,645469,0
1995-12-14,11.874,11.919,11.798,11.874,704148,0
1995-12-15,11.798,11.998,11.798,11.998,2415926,0
1995-12-18,11.919,12.04,11.675,11.675,1155244,0
1995-12-19,11.63,11.998,11.63,11.998,769934,0
1995-12-20,11.998,12.207,11.832,11.874,830906,0
1995-12-21,11.874,11.963,11.675,11.798,524671,0
1995-12-22,11.798,11.798,11.63,11.675,686956,0
1995-12-26,11.675,11.754,11.675,11.754,274368,0
1995-12-27,11.754,11.832,11.709,11.798,454991,0
1995-12-28,11.754,11.815,11.709,11.754,309211,0
1995-12-29,11.754,12.04,11.675,11.963,751826,0
1996-01-02,11.832,11.963,11.709,11.963,1229049,0
1996-01-03,11.963,12.163,11.963,12.084,1204753,0
1996-01-04,11.998,11.998,11.544,11.675,1285666,0
1996-01-05,11.588,11.675,11.342,11.42,1015194,0
1996-01-08,11.386,11.42,11.3,11.386,586788,0
1996-01-09,11.3,11.42,11.22,11.257,1029635,0
1996-01-10,11.176,11.176,11.009,11.176,1490357,0
1996-01-11,11.176,11.342,11.055,11.055,1540785,0
1996-01-12,11.133,11.257,11.009,11.176,983332,0
1996-01-15,11.176,11.22,11.009,11.092,421755,0
1996-01-16,11.176,11.342,11.133,11.22,1140574,0
1996-01-17,11.22,11.386,11.22,11.257,849014,0
1996-01-18,11.257,11.465,11.257,11.386,1127277,0
1996-01-19,11.544,11.63,11.507,11.544,1704901,0
1996-01-22,11.588,11.754,11.544,11.709,855433,0
1996-01-23,11.675,11.798,11.675,11.798,606959,0
1996-01-24,11.798,11.832,11.754,11.832,875827,0
1996-01-25,11.832,11.832,11.754,11.798,431382,0
1996-01-26,11.709,11.874,11.709,11.874,717671,0
1996-01-29,11.832,11.963,11.798,11.919,707586,0
1996-01-30,11.919,11.998,11.874,11.998,940930,0
1996-01-31,11.998,12.129,11.919,12.084,1004650,0
1996-02-01,12.084,12.129,11.998,12.129,1856871,0
1996-02-02,12.129,12.207,12.084,12.129,1874294,0
1996-02-05,12.084,12.163,11.998,12.163,1091066,0
1996-02-06,12.129,12.207,12.084,12.129,2183958,0
1996-02-07,12.129,12.207,12.084,12.207,683978,0
1996-02-08,12.163,12.418,12.129,12.374,1106419,0
1996-02-09,12.329,12.418,12.163,12.251,783687,0
1996-02-12,12.286,12.418,12.207,12.374,596191,0
1996-02-13,12.286,12.45,12.286,12.374,671832,0
1996-02-14,12.374,12.374,12.084,12.163,556761,0
1996-02-15,12.129,12.329,12.129,12.207,533843,0
1996-02-16,12.251,12.251,12.04,12.129,573954,0
1996-02-20,12.04,12.084,11.874,11.998,755491,0
1996-02-21,11.998,12.163,11.963,12.129,730280,0
1996-02-22,12.286,12.45,12.251,12.45,839615,0
1996-02-23,12.374,12.418,12.129,12.329,1566685,0
1996-02-26,12.329,12.374,12.084,12.084,496023,0
1996-02-27,12.129,12.251,12.084,12.163,848784,0
1996-02-28,12.251,12.45,12.251,12.418,1140800,0
1996-02-29,12.286,12.45,12.286,12.418,1235009,0
1996-03-01,12.45,12.45,12.286,12.329,677788,0
1996-03-04,12.418,12.45,12.374,12.418,750907,0
1996-03-05,12.329,12.45,12.251,12.45,1089917,0
1996-03-06,12.418,12.495,12.329,12.45,807985,0
1996-03-07,12.45,12.495,12.329,12.418,936115,0
1996-03-08,12.329,12.329,11.709,11.798,956513,0
1996-03-11,11.754,11.754,11.544,11.754,1212775,0
1996-03-12,11.709,11.874,11.63,11.754,1075939,0
1996-03-13,11.832,11.874,11.709,11.798,792167,0
1996-03-14,11.874,12.04,11.874,11.963,585644,0
1996-03-15,11.963,12.163,11.798,12.084,1557060,0
1996-03-18,12.163,12.45,12.129,12.374,1320049,0
1996-03-19,12.374,12.54,12.286,12.418,1746847,0
1996-03-20,12.418,12.618,12.418,12.618,1429844,0
1996-03-21,12.618,12.704,12.582,12.704,1277416,0
1996-03-22,12.871,12.871,12.783,12.871,1072957,0
1996-03-25,12.871,12.905,12.704,12.739,656243,0
1996-03-26,12.66,12.704,12.54,12.582,1022986,0
1996-03-27,12.66,12.739,12.618,12.66,1004420,0
1996-03-28,12.66,12.739,12.618,12.704,624841,0
1996-03-29,12.704,12.783,12.66,12.739,780249,0
1996-04-01,12.783,12.905,12.783,12.905,855888,0
1996-04-02,12.871,12.905,12.825,12.905,760309,0
1996-04-03,12.871,12.905,12.783,12.825,687643,0
1996-04-04,12.871,12.992,12.825,12.905,785521,0
1996-04-08,12.739,12.739,12.163,12.495,1160058,0
1996-04-09,12.582,12.739,12.435,12.704,795144,0
1996-04-10,12.618,12.66,12.418,12.45,991585,0
1996-04-11,12.495,12.495,12.374,12.374,1119257,0
1996-04-12,12.374,12.618,12.374,12.54,887752,0
1996-04-15,12.618,12.825,12.54,12.783,976000,0
1996-04-16,12.739,12.739,12.54,12.54,630798,0
1996-04-17,12.495,12.54,12.374,12.45,536363,0
1996-04-18,12.418,12.54,12.329,12.45,862993,0
1996-04-19,12.582,12.66,12.54,12.582,752971,0
1996-04-22,12.618,12.704,12.582,12.618,394939,0
1996-04-23,12.66,12.783,12.618,12.783,662890,0
1996-04-24,12.825,12.825,12.618,12.66,498541,0
1996-04-25,12.618,12.739,12.418,12.739,421755,0
1996-04-26,12.66,12.739,12.618,12.739,575099,0
1996-04-29,12.66,12.783,12.618,12.739,500145,0
1996-04-30,12.704,12.783,12.704,12.739,487770,0
1996-05-01,12.66,12.704,12.618,12.704,434822,0
1996-05-02,12.618,12.618,12.374,12.418,943220,0
1996-05-03,12.418,12.54,12.329,12.329,933138,0
1996-05-06,12.329,12.374,12.129,12.374,1399356,0
1996-05-07,12.329,12.45,12.251,12.329,749759,0
1996-05-08,12.251,12.66,12.129,12.582,1289333,0
1996-05-09,12.495,12.66,12.495,12.54,1492877,0
1996-05-10,12.66,12.783,12.66,12.739,1011300,0
1996-05-13,12.739,12.783,12.618,12.783,983100,0
1996-05-14,12.783,12.992,12.783,12.949,1284520,0
1996-05-15,12.905,13.114,12.825,12.992,1174725,0
1996-05-16,12.949,13.07,12.949,12.992,614753,0
1996-05-17,13.159,13.159,13.036,13.159,919152,0
1996-05-20,13.159,13.193,13.07,13.193,628737,0
1996-05-21,13.193,13.193,13.114,13.159,802939,0
1996-05-22,13.159,13.193,13.114,13.193,1387211,0
1996-05-23,13.235,13.235,13.07,13.114,1438781,0
1996-05-24,13.07,13.193,13.036,13.114,549199,0
1996-05-28,13.114,13.193,12.992,13.036,499456,0
1996-05-29,12.949,13.114,12.783,12.949,517336,0
1996-05-30,12.905,13.114,12.783,13.036,508400,0
1996-05-31,12.992,13.036,12.783,12.905,655784,0
1996-06-03,12.825,12.992,12.783,12.992,524214,0
1996-06-04,13.036,13.202,12.992,13.159,957431,0
1996-06-05,13.244,13.412,13.244,13.367,1581813,0
1996-06-06,13.367,13.367,13.159,13.244,707819,0
1996-06-07,13.079,13.202,12.905,13.202,811420,0
1996-06-10,13.202,13.202,13.036,13.114,380954,0
1996-06-11,13.114,13.244,13.036,13.114,687187,0
1996-06-12,13.114,13.325,13.036,13.159,923049,0
1996-06-13,13.079,13.244,13.036,13.244,1110543,0
1996-06-14,13.244,13.367,13.202,13.244,1841512,0
1996-06-17,13.325,13.325,13.159,13.202,974396,0
1996-06-18,13.159,13.244,12.992,13.036,784830,0
1996-06-19,13.036,13.036,12.949,12.992,805462,0
1996-06-20,12.949,12.992,12.66,12.783,2018238,0
1996-06-21,12.949,12.949,12.783,12.871,1265955,0
1996-06-24,12.871,12.992,12.871,12.905,665638,0
1996-06-25,12.949,12.949,12.871,12.905,839844,0
1996-06-26,12.905,12.905,12.739,12.739,579684,0
1996-06-27,12.704,12.949,12.66,12.905,374082,0
1996-06-28,12.992,12.992,12.871,12.905,961785,0
1996-07-01,12.949,13.079,12.949,13.079,806839,0
1996-07-02,13.036,13.036,12.825,12.905,425651,0
1996-07-03,12.825,13.036,12.739,12.992,377745,0
1996-07-05,12.825,12.825,12.53,12.53,283312,0
1996-07-08,12.45,12.45,12.198,12.243,1306296,0
1996-07-09,12.286,12.704,12.286,12.573,944368,0
1996-07-10,12.573,12.783,12.573,12.783,1808966,0
1996-07-11,12.783,12.825,12.495,12.618,793770,0
1996-07-12,12.618,12.704,12.495,12.573,556075,0
1996-07-15,12.573,12.704,12.45,12.45,503587,0
1996-07-16,12.329,12.45,12.074,12.408,1238451,0
1996-07-17,12.495,12.53,12.365,12.45,623693,0
1996-07-18,12.45,12.739,12.365,12.704,720652,0
1996-07-19,12.66,12.704,12.45,12.573,685125,0
1996-07-22,12.573,12.739,12.45,12.618,819675,0
1996-07-23,12.66,12.783,12.53,12.53,959952,0
1996-07-24,12.495,12.618,12.408,12.573,1058975,0
1996-07-25,12.66,12.871,12.66,12.66,366056,0
1996-07-26,12.704,12.825,12.618,12.739,433446,0
1996-07-29,12.66,12.739,12.66,12.66,591145,0
1996-07-30,12.66,12.825,12.66,12.825,669310,0
1996-07-31,12.739,12.871,12.739,12.871,589772,0
1996-08-01,12.825,13.114,12.825,13.114,1266870,0
1996-08-02,13.325,13.445,13.244,13.412,1425259,0
1996-08-05,13.325,13.412,13.244,13.279,825403,0
1996-08-06,13.244,13.279,13.159,13.202,2029241,0
1996-08-07,13.159,13.279,13.114,13.114,1661579,0
1996-08-08,13.114,13.244,13.079,13.079,1098167,0
1996-08-09,13.159,13.279,13.114,13.202,889124,0
1996-08-12,13.114,13.325,13.114,13.279,557907,0
1996-08-13,13.244,13.367,13.244,13.244,888897,0
1996-08-14,13.202,13.367,13.159,13.325,590229,0
1996-08-15,13.325,13.412,13.279,13.367,460036,0
1996-08-16,13.367,13.535,13.325,13.535,702774,0
1996-08-19,13.579,13.62,13.367,13.487,388292,0
1996-08-20,13.445,13.652,13.445,13.652,695670,0
1996-08-21,13.579,13.579,13.445,13.487,633549,0
1996-08-22,13.487,13.62,13.487,13.62,339695,0
1996-08-23,13.487,13.579,13.367,13.579,1431679,0
1996-08-26,13.487,13.535,13.487,13.487,377975,0
1996-08-27,13.487,13.535,13.445,13.487,281934,0
1996-08-28,13.487,13.579,13.445,13.487,296144,0
1996-08-29,13.445,13.487,13.367,13.412,1539640,0
1996-08-30,13.367,13.662,13.367,13.487,1266184,0
1996-09-03,13.412,13.579,13.325,13.487,1333800,0
1996-09-04,13.579,13.699,13.535,13.699,1132782,0
1996-09-05,13.699,13.91,13.662,13.828,1231574,0
1996-09-06,13.874,14.205,13.828,14.037,1717508,0
1996-09-09,14.128,14.16,13.996,14.128,609254,0
1996-09-10,14.128,14.205,14.037,14.128,587019,0
1996-09-11,14.037,14.501,14.037,14.501,1158681,0
1996-09-12,14.799,14.921,14.588,14.667,2502796,0
1996-09-13,14.799,14.876,14.588,14.755,1752351,0
1996-09-16,14.71,14.876,14.71,14.755,965227,0
1996-09-17,14.755,14.799,14.459,14.588,802481,0
1996-09-18,14.459,14.625,14.293,14.588,1062868,0
1996-09-19,14.459,14.501,14.248,14.459,814402,0
1996-09-20,14.625,14.799,14.588,14.667,1507775,0
1996-09-23,14.625,14.71,14.625,14.625,397003,0
1996-09-24,14.667,14.833,14.625,14.71,1606341,0
1996-09-25,14.799,14.921,14.799,14.876,1248993,0
1996-09-26,14.799,14.921,14.799,14.799,1106419,0
1996-09-27,14.833,14.876,14.71,14.755,787127,0
1996-09-30,14.755,14.876,14.71,14.799,2690064,0
1996-10-01,14.755,15.051,14.755,15.051,588165,0
1996-10-02,15.051,15.129,14.921,14.964,612003,0
1996-10-03,14.964,14.964,14.755,14.921,444448,0
1996-10-04,14.964,15.087,14.964,15.087,547365,0
1996-10-07,15.087,15.216,15.087,15.173,1884834,0
1996-10-08,15.129,15.26,15.006,15.051,619799,0
1996-10-09,15.051,15.051,14.799,14.964,830217,0
1996-10-10,14.876,14.876,14.692,14.799,1079374,0
1996-10-11,14.833,14.964,14.799,14.964,366744,0
1996-10-14,14.921,15.087,14.921,15.051,216606,0
1996-10-15,15.051,15.087,14.755,14.876,547137,0
1996-10-16,14.876,14.921,14.71,14.921,604899,0
1996-10-17,14.876,14.964,14.799,14.921,571892,0
1996-10-18,15.006,15.087,14.964,15.051,640430,0
1996-10-21,15.129,15.34,15.129,15.34,946656,0
1996-10-22,15.26,15.296,15.129,15.129,1076167,0
1996-10-23,15.051,15.173,14.964,15.087,1597398,0
1996-10-24,15.129,15.216,15.051,15.216,1571955,0
1996-10-25,15.173,15.216,15.051,15.051,686268,0
1996-10-28,15.087,15.173,15.006,15.051,840304,0
1996-10-29,15.051,15.426,15.006,15.383,1578373,0
1996-10-30,15.515,15.722,15.472,15.592,1731721,0
1996-10-31,15.637,15.933,15.637,15.68,2039095,0
1996-11-01,15.722,15.758,15.296,15.34,835489,0
1996-11-04,15.383,15.802,15.34,15.802,860246,0
1996-11-05,15.802,16.055,15.758,16.011,1317987,0
1996-11-06,15.977,16.143,15.933,16.097,978290,0
1996-11-07,16.055,16.097,15.889,16.055,690397,0
1996-11-08,16.011,16.055,15.933,16.055,698190,0
1996-11-11,16.055,16.143,16.011,16.097,293627,0
1996-11-12,16.055,16.143,16.011,16.097,574641,0
1996-11-13,16.055,16.097,16.011,16.011,759850,0
1996-11-14,16.011,16.352,16.011,16.307,904256,0
1996-11-15,16.473,16.605,16.352,16.517,1523593,0
1996-11-18,16.473,16.561,16.438,16.561,1001212,0
1996-11-19,16.473,16.813,16.473,16.727,1248763,0
1996-11-20,16.727,16.727,16.517,16.517,830679,0
1996-11-21,16.517,16.517,16.264,16.307,1059203,0
1996-11-22,16.307,16.517,16.307,16.438,1112839,0
1996-11-25,16.891,17.233,16.77,17.233,1667540,0
1996-11-26,17.277,17.353,16.98,16.98,1510756,0
1996-11-27,17.233,17.782,17.189,17.739,2693505,0
1996-11-29,17.739,17.869,17.694,17.739,822652,0
1996-12-02,17.65,17.992,17.444,17.992,2040931,0
1996-12-03,17.992,18.375,17.53,17.53,2335930,0
1996-12-04,17.444,17.574,17.146,17.53,2001964,0
1996-12-05,17.574,17.826,17.53,17.739,2319885,0
1996-12-06,17.53,17.739,17.233,17.53,2004026,0
1996-12-09,17.607,17.826,17.607,17.826,1303546,0
1996-12-10,17.739,17.782,17.65,17.65,1750288,0
1996-12-11,17.483,17.483,17.277,17.399,1661123,0
1996-12-12,17.399,17.399,16.761,16.849,1924030,0
1996-12-13,16.761,17.146,16.508,16.891,1720032,0
1996-12-16,16.98,17.146,16.807,16.849,1512361,0
1996-12-17,16.807,17.574,16.761,17.483,1810569,0
1996-12-18,17.483,17.574,17.024,17.059,1154786,0
1996-12-19,17.189,17.65,17.189,17.574,1305838,0
1996-12-20,17.904,17.904,17.607,17.607,2005175,0
1996-12-23,17.53,17.694,17.444,17.483,653949,0
1996-12-24,17.444,17.694,17.444,17.694,294080,0
1996-12-26,17.65,17.826,17.607,17.65,557679,0
1996-12-27,17.694,17.739,17.53,17.694,455909,0
1996-12-30,17.782,17.869,17.574,17.65,601002,0
1996-12-31,17.607,17.607,17.102,17.102,1104128,0
1997-01-02,17.146,17.233,16.681,16.891,1321655,0
1997-01-03,16.936,17.277,16.936,17.233,1002815,0
1997-01-06,17.233,17.53,17.189,17.233,1215296,0
1997-01-07,17.102,17.189,16.98,17.189,927865,0
1997-01-08,17.146,17.65,17.146,17.233,1011066,0
1997-01-09,17.277,17.483,17.277,17.353,697960,0
1997-01-10,17.189,17.319,17.059,17.277,1520155,0
1997-01-13,17.353,17.483,17.319,17.399,989293,0
1997-01-14,17.483,17.869,17.483,17.782,1133240,0
1997-01-15,17.65,17.869,17.574,17.739,1143784,0
1997-01-16,17.739,17.739,17.574,17.65,881330,0
1997-01-17,17.53,17.739,17.483,17.739,1282459,0
1997-01-20,17.65,17.826,17.574,17.782,632406,0
1997-01-21,17.694,17.826,17.53,17.739,987458,0
1997-01-22,17.65,17.782,17.574,17.782,1025048,0
1997-01-23,17.782,17.95,17.444,17.483,1299877,0
1997-01-24,17.353,17.399,17.102,17.277,1147221,0
1997-01-27,17.102,17.483,16.98,17.319,1021611,0
1997-01-28,17.53,17.574,17.102,17.146,979664,0
1997-01-29,17.102,17.53,17.102,17.483,512753,0
1997-01-30,17.53,17.739,17.483,17.607,1272602,0
1997-01-31,17.65,17.869,17.53,17.739,1583416,0
1997-02-03,17.739,17.869,17.694,17.826,743571,0
1997-02-04,17.782,17.826,17.65,17.826,829300,0
1997-02-05,17.826,17.992,17.444,17.574,1788107,0
1997-02-06,17.574,17.739,17.483,17.607,1340676,0
1997-02-07,17.65,17.782,17.65,17.782,1664561,0
1997-02-10,17.95,18.165,17.904,17.95,1296212,0
1997-02-11,17.992,18.078,17.694,18.078,1674873,0
1997-02-12,17.992,18.201,17.992,18.201,905170,0
1997-02-13,18.245,18.585,18.201,18.464,1428467,0
1997-02-14,18.538,18.672,18.538,18.63,1157308,0
1997-02-18,18.538,18.839,18.288,18.839,1168996,0
1997-02-19,18.715,19.014,18.585,18.969,1112607,0
1997-02-20,18.75,18.839,18.538,18.63,1159599,0
1997-02-21,18.63,18.672,18.498,18.585,941840,0
1997-02-24,18.42,18.925,18.42,18.796,738300,0
1997-02-25,18.796,19.091,18.75,19.091,696126,0
1997-02-26,19.091,19.091,18.42,18.715,759619,0
1997-02-27,18.715,18.796,18.498,18.498,472642,0
1997-02-28,18.307,18.473,18.238,18.262,1571038,0
1997-03-03,18.219,18.385,18.044,18.348,704148,0
1997-03-04,18.429,18.516,18.175,18.219,549657,0
1997-03-05,18.219,18.688,18.219,18.688,754803,0
1997-03-06,18.648,18.987,18.557,18.604,1424571,0
1997-03-07,18.648,19.115,18.648,18.987,1054161,0
1997-03-10,18.941,19.031,18.688,19.031,970268,0
1997-03-11,19.031,19.031,18.769,18.856,601002,0
1997-03-12,18.769,18.856,18.516,18.648,811647,0
1997-03-13,18.604,18.604,18.175,18.175,844427,0
1997-03-14,18.262,18.429,18,18.429,1020694,0
1997-03-17,18.385,18.385,17.748,18.087,1391106,0
1997-03-18,18.132,18.219,17.363,17.492,1343887,0
1997-03-19,17.539,18.044,17.452,17.659,956971,0
1997-03-20,17.704,17.704,17.277,17.539,733486,0
1997-03-21,17.617,18.044,17.539,18,1833949,0
1997-03-24,17.968,18.473,17.922,18.307,1759225,0
1997-03-25,18.429,18.557,18.175,18.175,1254494,0
1997-03-26,18.087,18.087,17.704,17.876,821048,0
1997-03-27,17.876,18,17.408,17.539,2350604,0
1997-03-31,17.408,17.408,16.596,16.64,1705360,0
1997-04-01,16.463,17.111,16.43,16.936,1647825,0
1997-04-02,16.813,16.936,16.508,16.813,1155932,0
1997-04-03,16.77,16.936,16.727,16.849,1388125,0
1997-04-04,16.727,17.154,16.681,17.111,1175188,0
1997-04-07,17.111,17.233,16.98,17.111,1217591,0
1997-04-08,17.111,17.582,17.067,17.582,896917,0
1997-04-09,17.617,17.748,17.319,17.363,919840,0
1997-04-10,17.319,17.492,17.198,17.233,539109,0
1997-04-11,17.024,17.024,16.508,16.508,769245,0
1997-04-14,16.463,16.681,16.344,16.64,934051,0
1997-04-15,16.849,17.154,16.849,16.98,1092897,0
1997-04-16,16.891,16.98,16.727,16.98,805232,0
1997-04-17,17.067,17.582,16.98,17.452,1498148,0
1997-04-18,17.452,17.492,17.067,17.067,662662,0
1997-04-21,16.891,16.98,16.64,16.77,1194897,0
1997-04-22,16.813,17.363,16.77,17.277,843282,0
1997-04-23,17.277,17.277,16.98,17.111,1092897,0
1997-04-24,17.198,17.233,16.936,17.024,650053,0
1997-04-25,17.024,17.067,16.849,16.849,843510,0
1997-04-28,16.849,17.277,16.849,17.111,1087168,0
1997-04-29,17.233,17.748,17.233,17.704,1229280,0
1997-04-30,17.748,17.835,17.617,17.791,1466977,0
1997-05-01,17.748,17.851,17.659,17.835,727299,0
1997-05-02,17.748,18.087,17.704,18.087,876292,0
1997-05-05,18.087,18.262,17.876,18.219,777957,0
1997-05-06,18.219,18.429,18.219,18.385,1366122,0
1997-05-07,18.348,18.385,17.876,17.922,1258161,0
1997-05-08,17.791,18.132,17.704,17.968,1308591,0
1997-05-09,18.132,18.348,18.044,18.307,926258,0
1997-05-12,18.385,18.604,18.348,18.516,1019777,0
1997-05-13,18.557,18.604,18.175,18.219,947116,0
1997-05-14,18.473,18.732,18.429,18.473,940241,0
1997-05-15,18.473,18.473,18.307,18.473,1273289,0
1997-05-16,18.473,18.473,17.968,18.044,861621,0
1997-05-19,18.087,18.348,18.044,18.132,426114,0
1997-05-20,18.044,18.557,18,18.516,559744,0
1997-05-21,18.557,18.557,17.968,18.262,824028,0
1997-05-22,18.325,18.402,18.06,18.402,1241201,0
1997-05-23,18.357,18.665,18.357,18.622,947116,0
1997-05-27,18.531,18.531,18.238,18.402,706900,0
1997-05-28,18.325,18.576,18.325,18.445,667933,0
1997-05-29,18.531,18.531,18.192,18.192,635385,0
1997-05-30,18.149,18.796,18.149,18.706,696584,0
1997-06-02,18.75,18.75,18.49,18.622,829529,0
1997-06-03,18.531,18.882,18.49,18.882,614297,0
1997-06-04,18.796,18.839,18.706,18.75,527423,0
1997-06-05,18.75,19.267,18.706,18.839,654180,0
1997-06-06,18.839,19.222,18.839,19.222,583351,0
1997-06-09,19.134,19.222,18.915,19.05,672519,0
1997-06-10,19.05,19.267,18.959,19.222,579684,0
1997-06-11,19.222,19.267,19.05,19.134,885458,0
1997-06-12,19.179,19.396,19.179,19.267,1446347,0
1997-06-13,19.267,19.561,19.222,19.484,1087856,0
1997-06-16,19.441,19.561,19.267,19.484,596647,0
1997-06-17,19.484,19.605,19.267,19.441,622092,0
1997-06-18,19.353,19.78,19.267,19.78,535446,0
1997-06-19,19.78,20.087,19.605,19.824,1125442,0
1997-06-20,19.868,20.087,19.824,19.91,1212090,0
1997-06-23,19.91,20.087,19.353,19.396,1050952,0
1997-06-24,19.396,19.955,19.309,19.955,746094,0
1997-06-25,20.087,20.103,19.46,19.527,1087396,0
1997-06-26,19.527,19.78,19.37,19.37,601462,0
1997-06-27,19.441,19.736,19.441,19.5,411443,0
1997-06-30,19.561,19.561,19.179,19.222,572350,0
1997-07-01,19.179,19.824,19.161,19.652,720194,0
1997-07-02,19.78,19.91,19.652,19.887,606503,0
1997-07-03,20.06,20.235,20.06,20.128,552411,0
1997-07-07,20.208,20.235,19.868,19.973,1131178,0
1997-07-08,20.041,20.041,19.78,19.928,589999,0
1997-07-09,19.955,19.955,19.484,19.605,1106879,0
1997-07-10,19.693,19.78,19.527,19.72,620945,0
1997-07-11,19.78,19.824,19.605,19.633,580372,0
1997-07-14,19.544,19.736,19.484,19.633,364453,0
1997-07-15,19.605,19.633,19.222,19.5,1061952,0
1997-07-16,19.326,19.588,19.326,19.46,1505253,0
1997-07-17,19.484,19.527,19.309,19.441,1207046,0
1997-07-18,19.46,19.46,19.005,19.206,1644160,0
1997-07-21,19.239,19.588,19.239,19.353,1164183,0
1997-07-22,19.441,20.164,19.441,20.146,1844493,0
1997-07-23,20.146,20.47,20.146,20.279,2636660,0
1997-07-24,20.191,20.557,20.146,20.47,977373,0
1997-07-25,20.47,20.627,20.41,20.444,726153,0
1997-07-28,20.53,20.969,20.53,20.897,1330594,0
1997-07-29,20.897,20.924,20.602,20.924,1455972,0
1997-07-30,20.986,21.292,20.942,21.292,709189,0
1997-07-31,21.324,21.568,21.309,21.394,707586,0
1997-08-01,21.266,21.309,20.721,20.986,935429,0
1997-08-04,20.81,21.439,20.81,21.367,1012673,0
1997-08-05,21.324,21.324,20.897,21.116,933823,0
1997-08-06,21.072,21.483,20.942,21.324,930155,0
1997-08-07,21.292,21.412,20.661,20.768,1247387,0
1997-08-08,20.618,20.768,20.128,20.41,1719799,0
1997-08-11,20.557,21.028,20.557,20.942,961558,0
1997-08-12,20.942,21.116,20.41,20.426,989522,0
1997-08-13,20.602,20.644,20.296,20.426,854284,0
1997-08-14,20.384,20.512,20.164,20.512,806609,0
1997-08-15,20.337,20.337,20.128,20.164,1012673,0
1997-08-18,20.253,20.296,19.868,20.253,1220340,0
1997-08-19,20.253,20.512,20.164,20.512,955139,0
1997-08-20,20.47,20.897,20.444,20.897,814169,0
1997-08-21,20.854,20.854,20.366,20.444,717216,0
1997-08-22,20.208,20.384,19.928,20.296,805691,0
1997-08-25,20.296,20.512,20.146,20.32,486627,0
1997-08-26,20.32,20.602,20.253,20.426,989522,0
1997-08-27,20.512,20.854,20.384,20.704,1189627,0
1997-08-28,20.74,20.87,20.357,20.593,2088380,0
1997-08-29,20.721,21.309,20.721,21,2340059,0
1997-09-02,20.96,21.658,20.74,21.658,1516028,0
1997-09-03,21.568,21.612,21.151,21.22,1539409,0
1997-09-04,21.22,21.658,21.046,21.526,1216215,0
1997-09-05,21.612,21.734,21.324,21.439,915026,0
1997-09-08,21.394,21.719,21.35,21.675,847866,0
1997-09-09,21.612,21.996,21.483,21.778,796981,0
1997-09-10,21.692,21.734,21.309,21.309,716067,0
1997-09-11,21.175,21.309,20.96,21.108,873997,0
1997-09-12,21.134,21.367,20.827,21.35,1384001,0
1997-09-15,21.35,21.805,21.324,21.5,979208,0
1997-09-16,21.719,22.154,21.692,22.154,1012902,0
1997-09-17,22.171,22.627,22.112,22.215,892101,0
1997-09-18,22.241,22.521,22.022,22.112,883622,0
1997-09-19,22.086,22.363,21.996,22.277,1247617,0
1997-09-22,22.363,22.669,22.241,22.424,710338,0
1997-09-23,22.433,22.433,21.98,22.086,589772,0
1997-09-24,22.022,22.537,21.892,21.911,1184813,0
1997-09-25,21.734,21.911,21.631,21.719,701629,0
1997-09-26,21.805,22.277,21.805,22.171,684896,0
1997-09-29,22.086,22.433,21.936,22.322,640883,0
1997-09-30,22.322,22.406,22.039,22.039,664951,0
1997-10-01,22.171,22.322,22.129,22.129,1691836,0
1997-10-02,22.129,22.669,22.112,22.669,1680145,0
1997-10-03,22.906,23.149,22.652,22.889,858410,0
1997-10-06,23.078,23.254,23.062,23.192,648449,0
1997-10-07,23.236,23.28,23.037,23.21,554474,0
1997-10-08,23.166,23.166,22.627,22.861,835489,0
1997-10-09,22.521,23.428,22.521,23.121,1120174,0
1997-10-10,23.037,23.037,22.696,22.906,822883,0
1997-10-13,22.992,23.104,22.827,22.861,789647,0
1997-10-14,23.019,23.236,22.973,23.104,851076,0
1997-10-15,22.973,22.992,22.844,22.889,770621,0
1997-10-16,22.973,23.149,22.669,22.755,1028947,0
1997-10-17,22.669,22.669,22.129,22.304,938637,0
1997-10-20,22.388,22.433,22.067,22.388,637675,0
1997-10-21,22.388,22.844,22.388,22.844,744489,0
1997-10-22,22.906,22.927,22.563,22.669,711024,0
1997-10-23,22.363,22.521,21.98,22.406,742198,0
1997-10-24,22.521,22.581,22.171,22.277,704839,0
1997-10-27,22.112,22.241,20.697,20.74,689707,0
1997-10-28,20.182,21.22,19.745,21.22,2087004,0
1997-10-29,21.22,22.129,21.134,21.483,1937097,0
1997-10-30,21.134,21.266,20.827,20.827,992733,0
1997-10-31,21.134,21.309,20.854,21.192,1032843,0
1997-11-03,21.412,21.996,21.412,21.996,798585,0
1997-11-04,21.865,22.022,21.734,21.911,1054161,0
1997-11-05,21.865,22.215,21.778,22.129,1011754,0
1997-11-06,22.171,22.322,21.952,22.086,1055309,0
1997-11-07,21.805,21.865,21.394,21.719,882480,0
1997-11-10,21.805,21.805,21.22,21.22,642260,0
1997-11-11,21.394,21.719,21.192,21.283,375223,0
1997-11-12,21.108,21.542,21.028,21.028,559517,0
1997-11-13,21.072,21.309,20.654,21.175,707586,0
1997-11-14,21.175,21.483,20.986,21.412,517797,0
1997-11-17,21.631,22.112,21.586,21.98,749304,0
1997-11-18,21.996,22.171,21.805,21.892,780709,0
1997-11-19,21.936,22.304,21.936,22.215,761221,0
1997-11-20,22.388,22.889,22.388,22.714,1149057,0
1997-11-21,22.889,23.037,22.451,22.696,784604,0
1997-11-24,22.609,22.781,22.521,22.627,875142,0
1997-11-25,22.714,23.166,22.714,22.946,909527,0
1997-11-26,23.078,23.82,23.078,23.446,1496086,0
1997-11-28,23.446,23.68,23.446,23.505,301644,0
1997-12-01,23.796,24.552,23.751,24.448,1685647,0
1997-12-02,24.363,24.929,24.363,24.623,1095647,0
1997-12-03,24.641,24.989,24.623,24.683,1276955,0
1997-12-04,24.641,25.189,24.641,25.148,1473164,0
1997-12-05,25.014,25.452,24.989,25.407,1773209,0
1997-12-08,25.322,25.513,25.252,25.341,865978,0
1997-12-09,25.296,25.407,24.974,25.206,1137367,0
1997-12-10,25.189,25.206,24.774,25.189,947573,0
1997-12-11,24.84,24.989,24.493,24.755,1629260,0
1997-12-12,24.84,24.989,24.597,24.884,1589835,0
1997-12-15,24.884,25.425,24.857,25.38,1160973,0
1997-12-16,25.425,25.425,25.014,25.166,916633,0
1997-12-17,25.364,25.38,25.104,25.166,725695,0
1997-12-18,25.166,25.278,25.06,25.148,916174,0
1997-12-19,24.884,25.076,24.536,25.014,1151348,0
1997-12-22,24.929,25.234,24.929,24.989,663347,0
1997-12-23,24.816,24.884,24.404,24.448,765579,0
1997-12-24,24.404,24.42,23.664,23.838,464617,0
1997-12-26,23.707,24.161,23.707,24.143,255118,0
1997-12-29,24.363,24.641,24.363,24.641,596420,0
1997-12-30,24.755,24.84,24.536,24.755,632865,0
1997-12-31,24.623,24.755,24.51,24.683,390812,0
1998-01-02,24.467,24.581,24.448,24.51,585184,0
1998-01-05,24.597,24.683,24.38,24.581,2113362,0
1998-01-06,23.97,24.01,23.593,23.796,2129179,0
1998-01-07,23.796,23.796,23.07,23.331,1966665,0
1998-01-08,23.331,23.421,22.66,22.919,1805297,0
1998-01-09,22.897,22.919,22.442,22.487,2189919,0
1998-01-12,22.136,22.397,22.067,22.397,1084647,0
1998-01-13,22.397,22.835,22.397,22.618,1315464,0
1998-01-14,22.808,23.01,22.789,22.983,826319,0
1998-01-15,22.919,23.095,22.618,22.789,1122237,0
1998-01-16,22.964,23.029,22.88,22.964,860018,0
1998-01-20,23.095,23.289,22.937,23.289,1093125,0
1998-01-21,23.201,23.374,22.329,22.528,1429384,0
1998-01-22,22.397,22.618,22.223,22.618,1298732,0
1998-01-23,22.618,22.722,22.005,22.179,1034217,0
1998-01-26,22.241,22.544,22.154,22.154,868722,0
1998-01-27,22.094,22.88,22.067,22.764,1355118,0
1998-01-28,22.746,23.201,22.504,22.789,1428467,0
1998-01-29,22.808,23.029,22.746,22.808,4067421,0
1998-01-30,22.808,22.808,22.504,22.66,1777103,0
1998-02-02,22.746,23.271,22.746,23.07,1070665,0
1998-02-03,23.095,23.403,23.01,23.331,1132551,0
1998-02-04,23.271,23.664,23.053,23.664,1050492,0
1998-02-05,23.707,23.796,23.357,23.637,757789,0
1998-02-06,23.593,24.055,23.593,23.707,861160,0
1998-02-09,23.707,23.811,23.462,23.725,726611,0
1998-02-10,23.811,23.97,23.357,23.403,1704441,0
1998-02-11,23.421,23.637,23.315,23.593,1312487,0
1998-02-12,23.568,23.935,23.339,23.89,733029,0
1998-02-13,23.717,23.717,23.339,23.454,706900,0
1998-02-17,23.541,23.871,23.498,23.741,1052785,0
1998-02-18,23.829,24.11,23.741,23.846,1019777,0
1998-02-19,23.961,24.046,23.802,23.89,887061,0
1998-02-20,24.221,24.221,23.918,24.152,1859621,0
1998-02-23,24.091,24.292,23.978,24.065,961329,0
1998-02-24,24.003,24.065,23.699,23.935,1378728,0
1998-02-25,24.019,24.42,24.003,24.265,994562,0
1998-02-26,24.265,24.484,24.136,24.467,1005110,0
1998-02-27,24.467,24.7,24.397,24.597,1380333,0
1998-03-02,24.597,24.641,24.42,24.552,729363,0
1998-03-03,24.439,24.614,24.397,24.614,608795,0
1998-03-04,24.683,24.683,24.309,24.309,1087168,0
1998-03-05,24.221,24.292,24.046,24.136,704148,0
1998-03-06,24.221,24.816,24.221,24.816,956971,0
1998-03-09,24.79,24.79,24.221,24.397,679506,0
1998-03-10,24.745,24.832,24.439,24.658,584728,0
1998-03-11,24.658,25.148,24.571,25.104,638135,0
1998-03-12,25.06,25.148,24.79,24.832,631144,0
1998-03-13,25.014,25.407,24.571,25.364,2113937,0
1998-03-16,25.322,25.931,25.322,25.888,1553848,0
1998-03-17,26.062,26.325,25.888,26.281,1706504,0
1998-03-18,26.325,26.596,26.281,26.412,835489,0
1998-03-19,26.412,27.164,26.369,26.989,1763467,0
1998-03-20,27.556,27.556,27.032,27.073,1658716,0
1998-03-23,26.9,26.9,26.5,26.553,703117,0
1998-03-24,26.455,27.032,26.455,26.989,467026,0
1998-03-25,27.293,27.293,25.975,26.5,687300,0
1998-03-26,26.107,26.596,25.975,26.553,650513,0
1998-03-27,27.119,27.119,26.325,26.637,869984,0
1998-03-30,26.596,26.856,26.237,26.281,959379,0
1998-03-31,26.5,27.38,26.193,26.553,1381252,0
1998-04-01,26.5,26.5,25.714,26.369,1201660,0
1998-04-02,26.369,27.119,26.325,26.989,1039836,0
1998-04-03,27.25,27.293,26.856,27.032,842480,0
1998-04-06,27.38,27.687,26.9,27.032,800534,0
1998-04-07,27.032,27.424,26.682,26.989,936916,0
1998-04-08,27.032,27.38,26.856,26.945,800877,0
1998-04-09,27.206,27.511,26.5,27.467,744835,0
1998-04-13,27.424,28.482,27.424,28.351,1925290,0
1998-04-14,28.61,31.509,28.567,30.278,4216753,0
1998-04-15,30.191,30.191,29.178,29.752,1797162,0
1998-04-16,29.44,29.44,28.697,29.047,1337013,0
1998-04-17,29.004,29.178,28.655,29.134,1661807,0
1998-04-20,29.482,29.482,28.522,28.96,797324,0
1998-04-21,28.873,28.873,28.308,28.522,776349,0
1998-04-22,28.96,29.668,28.96,29.308,1341253,0
1998-04-23,28.873,29.178,28.351,28.522,880070,0
1998-04-24,28.482,28.697,27.773,28.216,707701,0
1998-04-27,27.642,27.642,26.5,27.206,926258,0
1998-04-28,28.088,28.088,27.119,27.293,655900,0
1998-04-29,27.424,27.642,27.206,27.424,781736,0
1998-04-30,28.034,28.351,27.773,27.905,1017027,0
1998-05-01,28.216,28.436,27.948,28.351,1007172,0
1998-05-04,28.351,28.436,27.642,27.773,625873,0
1998-05-05,27.598,27.598,26.77,27.032,841450,0
1998-05-06,26.856,27.073,26.325,26.77,1638314,0
1998-05-07,26.596,26.728,26.281,26.325,609483,0
1998-05-08,26.325,27.511,26.325,27.424,1042814,0
1998-05-11,27.424,27.73,27.25,27.293,935545,0
1998-05-12,27.032,27.598,26.77,27.598,996169,0
1998-05-13,27.424,27.687,26.814,27.38,643639,0
1998-05-14,27.119,27.38,26.945,27.073,667129,0
1998-05-15,27.032,27.38,26.77,27.073,670224,0
1998-05-18,27.164,27.38,27.032,27.119,355744,0
1998-05-19,27.293,27.511,26.945,27.073,571892,0
1998-05-20,27.337,27.38,27.032,27.206,1000984,0
1998-05-21,27.424,27.948,26.945,27.773,586448,0
1998-05-22,27.773,27.99,27.687,27.773,497050,0
1998-05-26,27.948,28.034,26.989,27.073,414304,0
1998-05-27,26.856,26.856,25.497,26.237,1078457,0
1998-05-28,26.237,26.856,26.237,26.814,516081,0
1998-05-29,26.98,27.11,26.752,26.796,573611,0
1998-06-01,26.752,26.98,26.36,26.752,597222,0
1998-06-02,27.196,27.24,26.709,26.752,647988,0
1998-06-03,26.664,26.709,25.871,25.958,404223,0
1998-06-04,25.828,26.664,25.206,26.446,1409330,0
1998-06-05,26.621,26.664,26.142,26.621,942189,0
1998-06-08,26.796,27.556,26.664,26.936,1204869,0
1998-06-09,26.752,26.936,26.142,26.403,1081094,0
1998-06-10,26.36,26.403,25.828,25.871,1738709,0
1998-06-11,26.003,26.097,25.435,25.653,1303317,0
1998-06-12,25.782,26.229,25.608,26.046,863684,0
1998-06-15,25.435,25.828,25.166,25.252,1410591,0
1998-06-16,25.252,25.389,24.327,24.989,1986947,0
1998-06-17,25.166,25.653,25.166,25.522,1666966,0
1998-06-18,25.564,25.739,25.166,25.166,643522,0
1998-06-19,24.774,24.947,24.589,24.774,1412196,0
1998-06-22,24.816,25.206,24.589,24.774,1089115,0
1998-06-23,24.989,25.435,24.729,24.903,1128658,0
1998-06-24,25.076,25.739,24.989,25.739,1024134,0
1998-06-25,26.046,26.046,25.48,25.564,686040,0
1998-06-26,25.076,25.435,25.032,25.166,709535,0
1998-06-29,25.252,25.697,25.252,25.697,764316,0
1998-06-30,25.828,25.871,24.989,25.166,845916,0
1998-07-01,24.989,25.522,24.989,25.522,1408185,0
1998-07-02,25.076,25.828,25.076,25.782,1164986,0
1998-07-06,25.828,25.915,25.435,25.828,1398442,0
1998-07-07,25.739,25.958,25.697,25.782,927288,0
1998-07-08,25.782,26.046,25.564,26.003,1631784,0
1998-07-09,26.046,26.142,25.782,26.046,890042,0
1998-07-10,25.653,25.915,25.435,25.782,699678,0
1998-07-13,25.653,25.782,25.341,25.522,673203,0
1998-07-14,25.435,25.871,25.435,25.828,1223665,0
1998-07-15,25.782,25.828,25.341,25.653,1121320,0
1998-07-16,25.739,26.891,25.564,26.847,1855614,0
1998-07-17,26.891,27.905,26.534,27.284,3294163,0
1998-07-20,27.196,27.24,26.272,26.579,1241430,0
1998-07-21,26.316,26.664,25.782,26.003,1415976,0
1998-07-22,26.097,26.36,25.739,25.871,1213238,0
1998-07-23,25.871,26.046,25.296,25.296,779332,0
1998-07-24,25.48,25.608,24.729,25.296,951467,0
1998-07-27,24.729,25.032,24.195,24.683,1417122,0
1998-07-28,24.195,24.412,23.531,24.283,1525425,0
1998-07-29,24.11,24.857,24.11,24.589,1340676,0
1998-07-30,24.729,25.032,24.195,24.372,1244406,0
1998-07-31,24.372,24.683,23.577,24.019,1279594,0
1998-08-03,23.978,24.283,23.707,24.065,1317874,0
1998-08-04,24.238,24.238,22.433,22.433,1508122,0
1998-08-05,22.781,23.619,22.38,23.315,1585942,0
1998-08-06,23.13,23.751,23.047,23.531,1063671,0
1998-08-07,23.577,23.707,23.047,23.315,896917,0
1998-08-10,23.13,23.13,22.38,22.696,861504,0
1998-08-11,21.814,22.433,21.063,22.205,1534365,0
1998-08-12,22.25,23.227,22.25,22.781,1196388,0
1998-08-13,22.781,23.047,22.38,22.521,733603,0
1998-08-14,22.696,22.913,21.457,21.768,1015651,0
1998-08-17,21.542,22.12,21.192,22.12,836749,0
1998-08-18,22.12,22.738,22.12,22.652,829069,0
1998-08-19,22.87,23.001,22.031,22.25,1040064,0
1998-08-20,21.902,21.944,21.683,21.814,808670,0
1998-08-21,21.367,21.412,20.444,20.977,1567602,0
1998-08-24,21.367,21.631,21.063,21.283,916174,0
1998-08-25,21.631,21.902,21.238,21.324,1251742,0
1998-08-26,20.977,21.412,20.749,21.192,1167275,0
1998-08-27,20.837,20.977,19.955,20.128,1642554,0
1998-08-28,20.302,21.099,19.86,19.86,1647714,0
1998-08-31,20.035,20.253,18.165,18.165,1359013,0
1998-09-01,18.254,20.479,17.626,20.253,2090327,0
1998-09-02,20.253,21.151,19.991,20.253,1822143,0
1998-09-03,19.762,20.035,19.318,19.46,1017256,0
1998-09-04,19.72,20.079,18.698,19.361,999264,0
1998-09-08,20.479,21.099,20.035,21.009,1046370,0
1998-09-09,21.055,21.192,20.654,20.704,1663183,0
1998-09-10,19.588,19.946,19.229,19.946,1702037,0
1998-09-11,19.229,21.238,19.188,21.238,1672124,0
1998-09-14,21.64,21.988,21.457,21.64,1543536,0
1998-09-15,21.542,22.571,21.457,22.528,1763008,0
1998-09-16,22.973,23.192,22.487,22.789,2611102,0
1998-09-17,21.902,22.487,21.814,22.171,784720,0
1998-09-18,22.171,22.433,22.171,22.258,1397639,0
1998-09-21,21.727,22.215,21.542,22.086,616015,0
1998-09-22,22.258,22.66,22.171,22.304,774058,0
1998-09-23,22.388,23.192,22.304,23.192,1043273,0
1998-09-24,23.149,23.462,22.433,23.192,1385032,0
1998-09-25,22.433,23.104,22.433,22.746,1492994,0
1998-09-28,22.704,23.421,21.457,21.768,1603819,0
1998-09-29,21.944,22.086,21.283,21.814,1198222,0
1998-09-30,21.542,21.727,20.393,20.567,985510,0
1998-10-01,20.393,20.521,19.633,19.633,1442563,0
1998-10-02,20.302,21.009,19.361,20.969,1087511,0
1998-10-05,20.479,20.521,19.014,20.302,1496202,0
1998-10-06,20.654,20.837,19.143,19.276,1127623,0
1998-10-07,19.229,19.413,17.809,18.566,1473853,0
1998-10-08,18.165,18.165,16.648,17.765,1876239,0
1998-10-09,17.984,18.915,17.851,18.829,1376208,0
1998-10-12,19.318,19.676,18.915,18.915,1038802,0
1998-10-13,18.915,19.143,18.523,18.741,1385260,0
1998-10-14,18.915,19.46,18.523,18.915,988146,0
1998-10-15,18.915,20.567,18.657,20.079,1979272,0
1998-10-16,20.924,22.528,20.434,22.171,3697470,0
1998-10-19,22.171,22.388,21.412,21.727,1087741,0
1998-10-20,21.857,22.789,21.857,22.66,1943055,0
1998-10-21,22.66,22.704,22.258,22.304,1453796,0
1998-10-22,22.258,22.258,21.283,22.086,1048545,0
1998-10-23,22.171,22.171,21.055,21.055,618995,0
1998-10-26,21.283,21.542,21.009,21.009,639511,0
1998-10-27,21.238,21.324,19.807,20.079,1516028,0
1998-10-28,20.079,20.521,19.588,20.393,1094043,0
1998-10-29,20.521,20.969,20.253,20.793,651889,0
1998-10-30,21.055,21.594,21.009,21.594,1069289,0
1998-11-02,22.433,22.618,21.902,22.039,1310422,0
1998-11-03,22.345,22.571,21.988,22.433,1073186,0
1998-11-04,22.789,22.973,22.388,22.618,1123382,0
1998-11-05,22.433,23.019,22.215,23.019,730164,0
1998-11-06,22.835,23.908,22.66,22.835,825861,0
1998-11-09,22.66,22.704,21.814,22.388,753199,0
1998-11-10,22.086,22.388,21.902,22.129,527078,0
1998-11-11,22.258,22.345,21.238,21.457,946199,0
1998-11-12,21.412,21.683,21.151,21.324,662662,0
1998-11-13,21.367,22.171,21.238,21.727,600431,0
1998-11-16,21.902,22.388,21.768,22.258,655096,0
1998-11-17,22.129,22.889,21.683,22.433,861962,0
1998-11-18,22.345,22.66,22.039,22.388,960071,0
1998-11-19,22.571,22.973,22.345,22.618,737270,0
1998-11-20,23.149,23.149,22.487,22.746,814402,0
1998-11-23,22.889,24.265,22.889,23.777,1466402,0
1998-11-24,23.68,24.038,23.421,23.593,1976980,0
1998-11-25,23.637,23.863,23.149,23.236,803746,0
1998-11-27,23.315,23.315,22.87,23.095,229903,0
1998-11-30,22.599,22.827,21.883,22.013,1209341,0
1998-12-01,21.84,22.738,21.526,22.47,914568,0
1998-12-02,22.329,22.87,22.329,22.827,722256,0
1998-12-03,22.687,22.913,22.057,22.057,784604,0
1998-12-04,22.599,23.227,22.424,23.184,1115821,0
1998-12-07,23.053,23.271,22.87,23.139,875258,0
1998-12-08,23.095,23.227,22.642,22.642,1519125,0
1998-12-09,22.642,22.955,22.424,22.827,758471,0
1998-12-10,22.955,22.955,22.329,22.687,1028488,0
1998-12-11,22.599,22.642,21.795,22.286,1178509,0
1998-12-14,21.883,22.241,21.701,22.112,1040635,0
1998-12-15,22.112,22.599,21.97,22.599,1181718,0
1998-12-16,22.687,22.687,22.241,22.424,657848,0
1998-12-17,22.599,23.095,22.512,23.053,1251857,0
1998-12-18,22.913,23.184,22.827,22.913,1834750,0
1998-12-21,22.37,22.913,22.37,22.913,756180,0
1998-12-22,22.738,22.87,22.37,22.599,750221,0
1998-12-23,22.913,23.271,22.47,23.271,1083843,0
1998-12-24,23.271,23.315,23.095,23.095,357003,0
1998-12-28,23.001,23.139,22.512,22.687,525589,0
1998-12-29,22.599,23.053,22.286,22.955,727643,0
1998-12-30,22.738,22.955,22.512,22.827,595959,0
1998-12-31,22.687,23.053,22.599,22.955,627361,0
1999-01-04,22.781,23.227,22.47,22.781,957089,0
1999-01-05,22.687,23.095,22.642,23.053,891875,0
1999-01-06,23.001,23.899,23.001,23.899,2273357,0
1999-01-07,23.671,23.986,23.139,23.943,1673500,0
1999-01-08,24.256,24.256,23.586,24.038,1098167,0
1999-01-11,23.943,23.943,23.271,23.541,767527,0
1999-01-12,23.053,23.139,22.37,22.642,1037773,0
1999-01-13,21.385,22.738,21.385,22.512,1467208,0
1999-01-14,22.196,22.329,21.568,21.612,1138740,0
1999-01-15,21.795,22.47,21.743,22.424,1491847,0
1999-01-19,22.241,22.329,21.612,21.97,844086,0
1999-01-20,22.057,22.955,22.057,22.329,1305608,0
1999-01-21,22.512,22.599,21.883,22.47,1241201,0
1999-01-22,22.47,22.781,22.154,22.286,1172435,0
1999-01-25,22.241,22.553,21.97,22.112,693261,0
1999-01-26,22.196,22.512,22.057,22.512,1043273,0
1999-01-27,22.37,22.37,21.568,21.612,1299765,0
1999-01-28,21.701,22.424,21.658,22.154,1495056,0
1999-01-29,22.553,22.87,21.883,22.87,1473506,0
1999-02-01,22.87,22.87,22.112,22.196,1134727,0
1999-02-02,22.013,22.241,21.701,21.795,1641293,0
1999-02-03,21.612,21.97,21.568,21.795,1280967,0
1999-02-04,21.658,21.928,21.385,21.526,1205555,0
1999-02-05,21.526,21.883,21.483,21.795,1331166,0
1999-02-08,21.701,21.97,21.658,21.84,1119602,0
1999-02-09,21.743,22.112,21.385,21.568,835029,0
1999-02-10,21.526,21.883,21.385,21.795,501523,0
1999-02-11,21.612,22.241,21.568,22.112,726728,0
1999-02-12,22.154,22.154,21.483,22.112,601002,0
1999-02-16,22.196,22.37,21.658,21.928,940930,0
1999-02-17,21.701,22.329,21.612,21.883,1084759,0
1999-02-18,21.928,22.553,21.795,22.47,1039836,0
1999-02-19,22.512,22.913,22.47,22.738,1093125,0
1999-02-22,22.642,23.454,22.642,23.227,1412081,0
1999-02-23,23.139,23.412,22.955,23.184,1151348,0
1999-02-24,23.184,23.498,22.955,23.001,1091983,0
1999-02-25,22.955,23.053,22.687,22.955,1019892,0
1999-02-26,23.331,23.421,22.919,23.331,766951,0
1999-03-01,23.149,23.421,23.053,23.192,1038460,0
1999-03-02,23.28,23.28,22.652,22.738,1430190,0
1999-03-03,22.88,23.236,22.88,22.919,914912,0
1999-03-04,22.964,23.374,22.919,23.28,676299,0
1999-03-05,23.462,23.777,22.781,23.602,861046,0
1999-03-08,23.647,23.777,23.28,23.421,821162,0
1999-03-09,23.421,24.046,23.331,23.733,1151005,0
1999-03-10,23.871,24.186,23.55,24.186,1274321,0
1999-03-11,24.23,24.327,23.871,24.275,877777,0
1999-03-12,24.458,24.458,23.69,23.777,1179197,0
1999-03-15,24.502,24.597,23.69,24.23,1259078,0
1999-03-16,24.275,24.729,23.961,24.003,1092209,0
1999-03-17,23.829,23.961,23.331,23.421,897721,0
1999-03-18,23.462,23.777,23.192,23.733,1559350,0
1999-03-19,23.777,23.777,23.149,23.149,1480730,0
1999-03-22,23.149,23.505,23.053,23.053,918697,0
1999-03-23,23.104,23.104,22.241,22.424,615331,0
1999-03-24,22.337,22.609,22.013,22.47,1004420,0
1999-03-25,22.512,22.652,22.241,22.424,1024935,0
1999-03-26,22.286,22.286,21.787,22.112,836864,0
1999-03-29,22.112,22.609,22.112,22.241,547938,0
1999-03-30,22.241,22.241,21.658,21.787,729132,0
1999-03-31,21.97,22.241,21.474,21.928,1003616,0
1999-04-01,21.517,21.658,21.16,21.474,887290,0
1999-04-05,21.16,21.612,21.063,21.517,1405317,0
1999-04-06,21.701,21.787,21.201,21.341,853255,0
1999-04-07,21.474,22.241,21.43,22.196,805005,0
1999-04-08,22.112,22.738,22.112,22.512,787127,0
1999-04-09,22.512,22.781,22.112,22.154,728214,0
1999-04-12,21.97,22.964,21.658,22.738,1016454,0
1999-04-13,22.781,23.01,22.512,22.964,767642,0
1999-04-14,22.964,23.28,22.88,22.964,1144012,0
1999-04-15,22.696,22.781,21.928,21.97,1612641,0
1999-04-16,21.517,21.787,21.43,21.517,1439126,0
1999-04-19,21.517,22.38,21.43,21.84,1823292,0
1999-04-20,22.013,22.241,21.97,22.112,2526294,0
1999-04-21,22.286,22.337,21.883,22.337,1302285,0
1999-04-22,22.241,22.241,21.787,21.97,1132093,0
1999-04-23,21.883,22.057,21.883,22.013,822883,0
1999-04-26,21.84,21.84,21.43,21.517,1212090,0
1999-04-27,21.612,21.84,21.385,21.84,1422163,0
1999-04-28,21.883,22.286,21.658,21.743,1119946,0
1999-04-29,21.928,22.512,21.883,22.241,1242804,0
1999-04-30,22.154,22.652,22.013,22.38,1908903,0
1999-05-03,22.424,22.781,22.38,22.553,1172317,0
1999-05-04,22.553,22.919,22.154,22.154,1127623,0
1999-05-05,22.154,22.696,22.112,22.652,927979,0
1999-05-06,22.337,22.553,22.286,22.337,1182290,0
1999-05-07,22.424,22.738,22.38,22.609,535216,0
1999-05-10,22.47,22.964,22.286,22.781,1289905,0
1999-05-11,22.964,23.602,22.835,23.55,2342692,0
1999-05-12,23.505,25.636,23.374,25.27,6192474,0
1999-05-13,26.22,27.581,25.906,26.718,5901830,0
1999-05-14,26.22,26.945,25.497,25.949,2292953,0
1999-05-17,24.957,25.59,24.957,25.452,1895379,0
1999-05-18,25.322,25.819,25.224,25.322,1816301,0
1999-05-19,25.322,26.037,24.866,26.037,1769084,0
1999-05-20,26.037,26.037,24.597,25.042,1696536,0
1999-05-21,25.322,25.636,24.957,25.59,2675742,0
1999-05-24,25.862,26.037,25.042,25.765,2528699,0
1999-05-25,25.54,25.862,25.452,25.54,2060530,0
1999-05-26,25.095,25.765,25.095,25.722,1785469,0
1999-05-27,25.774,25.871,24.997,25.095,1799569,0
1999-05-28,24.866,25.506,24.866,25.322,1158681,0
1999-06-01,25.322,25.322,24.003,24.23,1782492,0
1999-06-02,24.319,24.589,23.593,23.952,840417,0
1999-06-03,24.136,24.275,23.777,23.952,802707,0
1999-06-04,23.908,24.003,23.365,23.68,1325781,0
1999-06-07,23.68,24.866,23.68,24.774,1645534,0
1999-06-08,24.502,24.683,24.046,24.545,875487,0
1999-06-09,24.363,24.866,24.186,24.412,872967,0
1999-06-10,24.412,24.502,24.091,24.412,883513,0
1999-06-11,24.957,25.095,24.458,24.589,1207733,0
1999-06-14,24.729,24.729,24.046,24.091,827122,0
1999-06-15,24.186,24.683,24.136,24.23,1043385,0
1999-06-16,24.589,25.59,24.502,25.234,1558433,0
1999-06-17,25.095,25.407,24.683,24.957,924080,0
1999-06-18,24.774,24.824,24.275,24.502,1427894,0
1999-06-21,24.412,24.866,24.319,24.683,801337,0
1999-06-22,24.363,24.458,24.275,24.458,568683,0
1999-06-23,24.275,24.275,23.593,24.046,646961,0
1999-06-24,24.136,24.136,23.227,23.315,769474,0
1999-06-25,23.365,23.952,23.365,23.541,484674,0
1999-06-28,23.541,24.046,23.541,23.637,1089230,0
1999-06-29,23.412,23.863,23.365,23.82,946888,0
1999-06-30,23.863,24.412,23.365,23.412,1353858,0
1999-07-01,23.593,23.863,23.498,23.498,2417987,0
1999-07-02,23.637,23.82,23.315,23.637,3551460,0
1999-07-06,23.454,24.136,23.315,23.68,1026881,0
1999-07-07,23.68,23.908,23.498,23.637,828500,0
1999-07-08,23.68,23.952,23.637,23.68,1623986,0
1999-07-09,24.003,24.412,23.863,24.003,794913,0
1999-07-12,24.046,24.186,23.777,23.908,738189,0
1999-07-13,24.046,24.319,23.498,23.863,808558,0
1999-07-14,23.952,24.003,23.498,23.725,883513,0
1999-07-15,24.23,24.23,23.725,23.952,831245,0
1999-07-16,24.091,24.186,23.908,24.046,863684,0
1999-07-19,24.046,24.136,23.68,23.863,892791,0
1999-07-20,23.908,24.275,23.68,24.046,1094155,0
1999-07-21,24.186,24.186,23.68,23.82,764089,0
1999-07-22,23.908,23.908,23.412,23.637,503587,0
1999-07-23,23.908,23.908,23.227,23.412,635613,0
1999-07-26,23.315,23.541,23.271,23.365,417629,0
1999-07-27,23.412,23.777,23.412,23.593,462212,0
1999-07-28,23.412,23.412,23.184,23.184,883622,0
1999-07-29,23.13,23.271,22.772,23.047,642831,0
1999-07-30,23.047,23.227,22.906,22.955,747472,0
1999-08-02,23.227,23.227,22.818,23.001,649023,0
1999-08-03,23.001,23.184,22.544,22.729,941733,0
1999-08-04,22.906,22.906,22.322,22.451,941502,0
1999-08-05,22.635,22.635,21.857,22.363,940583,0
1999-08-06,22.451,22.496,21.448,21.675,722600,0
1999-08-09,21.727,22.451,21.675,22.267,804430,0
1999-08-10,21.952,22.039,21.317,21.358,1072384,0
1999-08-11,21.358,21.814,21.358,21.768,734521,0
1999-08-12,21.857,21.996,21.542,21.542,573611,0
1999-08-13,21.768,22.772,21.727,22.677,909527,0
1999-08-16,22.59,22.635,22.223,22.322,401011,0
1999-08-17,22.677,22.772,22.267,22.729,669653,0
1999-08-18,22.59,22.818,22.363,22.59,588050,0
1999-08-19,22.677,22.818,22.544,22.729,755034,0
1999-08-20,22.635,23.087,22.496,23.087,516419,0
1999-08-23,22.955,23.412,22.955,23.087,981155,0
1999-08-24,23.047,23.227,22.544,23.047,939554,0
1999-08-25,22.59,23.184,22.179,23.13,853827,0
1999-08-26,23.001,23.227,22.086,22.267,1010381,0
1999-08-27,22.322,22.461,22.094,22.232,419810,0
1999-08-30,22.136,22.136,21.317,21.317,674467,0
1999-08-31,21.404,21.727,20.942,21.317,798701,0
1999-09-01,21.317,21.683,21.175,21.5,1299765,0
1999-09-02,21.317,21.404,20.759,21.317,979436,0
1999-09-03,21.952,22.414,21.911,22.414,954450,0
1999-09-07,22.414,22.414,21.727,21.768,917315,0
1999-09-08,21.865,21.865,21.266,21.404,920068,0
1999-09-09,21.448,21.448,20.576,20.759,1512361,0
1999-09-10,21.081,21.175,20.627,20.627,897034,0
1999-09-13,20.627,20.81,20.627,20.67,717445,0
1999-09-14,20.627,20.627,20.261,20.576,828728,0
1999-09-15,20.897,20.897,19.754,20.302,1791315,0
1999-09-16,20.487,20.487,20.119,20.347,719048,0
1999-09-17,20.208,20.302,19.754,19.936,1468467,0
1999-09-20,19.936,20.025,19.152,19.476,1085221,0
1999-09-21,19.014,19.387,18.969,19.198,655900,0
1999-09-22,19.152,19.571,18.969,19.571,572695,0
1999-09-23,19.387,19.701,18.925,18.969,791937,0
1999-09-24,18.969,19.152,18.698,19.106,882363,0
1999-09-27,19.291,19.476,19.106,19.106,968892,0
1999-09-28,19.014,19.334,18.506,18.969,820591,0
1999-09-29,19.014,19.291,18.648,18.698,583809,0
1999-09-30,18.741,19.476,18.698,18.969,1863289,0
1999-10-01,18.829,19.014,18.557,18.698,1243948,0
1999-10-04,18.506,19.152,18.506,19.152,1309392,0
1999-10-05,19.014,19.387,18.279,18.648,988606,0
1999-10-06,18.698,19.067,18.464,19.014,1004994,0
1999-10-07,19.152,19.701,18.829,19.152,768675,0
1999-10-08,18.969,20.025,18.925,20.025,725810,0
1999-10-11,19.843,19.843,19.334,19.387,511263,0
1999-10-12,18.829,19.198,18.787,19.014,550918,0
1999-10-13,18.698,18.741,17.913,18.097,1748452,0
1999-10-14,18.464,18.648,17.958,18.557,1048198,0
1999-10-15,18.007,18.007,17.408,17.501,947690,0
1999-10-18,17.685,18.097,17.501,18.007,988716,0
1999-10-19,18.375,18.741,18.192,18.238,1202349,0
1999-10-20,18.325,18.375,17.958,18.192,1215183,0
1999-10-21,18.141,18.192,17.501,17.826,1728744,0
1999-10-22,18.007,19.014,17.774,19.014,2414204,0
1999-10-25,18.192,18.604,18.141,18.506,1603015,0
1999-10-26,18.506,18.829,18.42,18.604,1315352,0
1999-10-27,18.557,19.571,18.557,19.387,1244296,0
1999-10-28,20.576,21.037,20.261,21.037,2350831,0
1999-10-29,20.897,21.134,20.393,20.53,1486345,0
1999-11-01,20.576,21.081,20.53,20.993,1316724,0
1999-11-02,20.81,21.266,20.67,20.81,819903,0
1999-11-03,20.993,20.993,20.627,20.854,1056223,0
1999-11-04,20.942,21.404,20.854,21.266,884310,0
1999-11-05,21.683,21.865,21.358,21.358,867466,0
1999-11-08,21.358,21.586,20.993,21.22,583237,0
1999-11-09,21.22,21.22,20.53,20.67,587363,0
1999-11-10,20.208,20.53,20.164,20.347,594813,0
1999-11-11,20.347,20.347,19.798,20.208,678018,0
1999-11-12,20.393,21.081,19.982,21.081,880531,0
1999-11-15,20.81,21.22,20.67,21.134,636416,0
1999-11-17,21.317,21.358,20.393,20.444,681339,0
1999-11-18,20.302,20.576,19.798,19.798,978747,0
1999-11-19,19.843,19.936,19.66,19.754,790791,0
1999-11-22,19.476,19.476,19.067,19.229,862653,0
1999-11-23,19.334,19.387,18.787,18.882,973822,0
1999-11-24,18.882,19.067,18.787,18.829,671141,0
1999-11-26,18.741,19.152,18.741,19.067,609827,0
1999-11-29,18.882,18.969,18.375,18.925,1674531,0
1999-11-30,18.557,19.887,18.464,19.843,1755212,0
1999-12-01,19.291,19.894,19.206,19.291,1478665,0
1999-12-02,19.387,19.476,18.506,18.732,1326122,0
1999-12-03,19.206,19.667,19.106,19.206,1433284,0
1999-12-06,19.206,19.206,18.044,18.27,1492765,0
1999-12-07,18.183,18.228,17.067,17.483,2555288,0
1999-12-08,17.111,17.344,16.971,17.024,1564508,0
1999-12-09,17.111,17.207,16.928,16.928,1851026,0
1999-12-10,17.251,17.444,16.508,16.648,3169815,0
1999-12-13,16.648,16.745,16.325,16.7,2554486,0
1999-12-14,16.648,16.831,16.369,16.561,1464684,0
1999-12-15,16.143,16.7,15.951,16.369,2507840,0
1999-12-16,16.369,16.369,15.863,15.905,1506972,0
1999-12-17,15.863,16.186,15.818,15.905,2101560,0
1999-12-20,15.863,16.003,15.627,15.722,961672,0
1999-12-21,15.627,16.422,15.583,16.143,1541124,0
1999-12-22,16.143,16.369,16.003,16.229,1094043,0
1999-12-23,16.28,16.788,16.229,16.369,1339648,0
1999-12-27,16.422,16.884,16.325,16.325,1031237,0
1999-12-28,16.325,16.605,16.003,16.186,1173353,0
1999-12-29,16.088,16.561,16.088,16.422,901275,0
1999-12-30,16.369,16.648,16.28,16.561,736010,0
1999-12-31,16.422,16.508,16.325,16.422,643522,0
2000-01-03,15.951,16.047,15.26,15.399,1479699,0
2000-01-04,15.208,15.306,14.799,15.208,2202641,0
2000-01-05,15.444,15.54,14.886,14.939,1915664,0
2000-01-06,14.939,15.583,14.799,15.487,1292200,0
2000-01-07,15.768,15.905,15.444,15.905,1042128,0
2000-01-10,16.088,16.088,15.26,15.399,1000522,0
2000-01-11,15.024,15.54,15.024,15.399,1202809,0
2000-01-12,15.347,15.722,15.306,15.583,970611,0
2000-01-13,15.768,16.088,15.68,16.003,867694,0
2000-01-14,16.28,16.422,16.047,16.325,1054734,0
2000-01-18,15.905,16.003,15.54,15.68,987345,0
2000-01-19,15.768,16.186,15.208,15.306,1616655,0
2000-01-20,15.487,15.487,15.024,15.208,1145732,0
2000-01-21,15.26,15.905,15.079,15.863,2948391,0
2000-01-24,15.951,16.003,15.121,15.165,1530811,0
2000-01-25,15.208,15.347,14.702,14.939,2254216,0
2000-01-26,15.121,16.047,15.024,16.003,2034856,0
2000-01-27,15.951,16.047,15.347,15.627,1327957,0
2000-01-28,15.583,15.583,15.121,15.208,1232720,0
2000-01-31,15.306,15.583,14.981,15.583,1718423,0
2000-02-01,15.54,15.627,15.26,15.399,1502850,0
2000-02-02,15.399,15.399,15.165,15.208,1189281,0
2000-02-03,15.26,15.399,15.121,15.165,1548922,0
2000-02-04,15.208,15.306,14.886,14.939,1439011,0
2000-02-07,14.939,15.079,14.799,14.841,1235926,0
2000-02-08,14.841,15.121,14.799,15.121,1337126,0
2000-02-09,14.886,14.886,14.423,14.467,1597056,0
2000-02-10,14.327,14.467,13.634,13.919,3110104,0
2000-02-11,13.728,14.056,13.497,13.864,2490305,0
2000-02-14,13.681,13.728,13.359,13.497,1648058,0
2000-02-15,13.634,13.919,13.262,13.777,2362404,0
2000-02-16,13.544,13.681,13.219,13.262,2258570,0
2000-02-17,13.586,13.681,13.176,13.316,1138740,0
2000-02-18,13.124,13.219,12.618,12.8,2305556,0
2000-02-22,12.94,13.124,12.842,12.94,2018123,0
2000-02-23,12.94,12.983,12.756,12.756,1732297,0
2000-02-24,12.896,12.983,12.476,12.94,2084251,0
2000-02-25,13.15,13.244,12.678,12.818,2278857,0
2000-02-28,12.818,13.01,12.678,12.818,2410427,0
2000-02-29,12.818,12.914,12.495,12.775,1536431,0
2000-03-01,12.818,12.914,12.495,12.914,1783407,0
2000-03-02,12.818,12.871,12.54,12.775,1238451,0
2000-03-03,13.202,13.342,12.775,13.15,1887128,0
2000-03-06,13.15,13.289,12.818,13.105,1247504,0
2000-03-07,13.01,13.01,12.024,12.065,3277086,0
2000-03-08,12.257,12.302,11.735,11.832,3097498,0
2000-03-09,11.832,11.928,11.735,11.928,2389452,0
2000-03-10,12.065,12.207,11.971,12.111,2258800,0
2000-03-13,12.257,12.302,11.928,12.257,1830052,0
2000-03-14,12.257,12.347,11.874,11.971,1964370,0
2000-03-15,12.257,13.48,12.024,13.342,4020775,0
2000-03-16,13.953,14.615,13.384,14.231,3186091,0
2000-03-17,14.702,14.702,14.144,14.187,2399649,0
2000-03-20,14.092,14.144,13.525,13.718,1633384,0
2000-03-21,13.996,14.285,13.811,14.285,1678081,0
2000-03-22,14.327,14.702,14.046,14.659,1569665,0
2000-03-23,14.659,14.755,14.327,14.702,2074395,0
2000-03-24,14.755,14.849,14.327,14.423,1986947,0
2000-03-27,14.423,14.423,13.811,14.092,1188710,0
2000-03-28,14.144,14.519,14.046,14.467,1954056,0
2000-03-29,14.467,14.519,14.046,14.327,1517975,0
2000-03-30,14.187,14.423,14.092,14.144,1411851,0
2000-03-31,14.231,14.38,13.91,14.327,1793493,0
2000-04-03,14.519,14.849,14.423,14.702,2044140,0
2000-04-04,14.563,15.034,13.811,14.467,2128035,0
2000-04-05,14.467,14.659,14.046,14.144,1344920,0
2000-04-06,14.144,14.327,13.953,14.187,1731836,0
2000-04-07,14.187,14.187,13.62,13.671,1220685,0
2000-04-10,13.62,13.671,13.436,13.579,2638951,0
2000-04-11,13.579,13.761,13.525,13.718,1443826,0
2000-04-12,13.996,14.423,13.953,14.144,2136972,0
2000-04-13,14.144,14.187,13.855,13.855,1432595,0
2000-04-14,13.718,13.761,12.818,12.965,2010103,0
2000-04-17,12.965,13.289,12.965,13.289,1528634,0
2000-04-18,13.105,13.48,13.01,13.436,1805185,0
2000-04-19,13.436,13.48,13.105,13.384,1192949,0
2000-04-20,13.761,13.761,13.342,13.48,839042,0
2000-04-24,13.579,14.046,13.525,13.91,1423195,0
2000-04-25,13.718,14.467,13.718,14.38,1559806,0
2000-04-26,14.327,14.423,14.144,14.231,1583876,0
2000-04-27,14.144,14.144,13.855,13.953,1308933,0
2000-04-28,13.996,14.144,13.811,13.953,1701233,0
2000-05-01,13.996,14.423,13.855,14.231,1461817,0
2000-05-02,13.91,14.046,13.91,13.996,1004076,0
2000-05-03,13.91,13.996,13.62,13.718,1404860,0
2000-05-04,13.761,13.761,13.342,13.384,979319,0
2000-05-05,13.342,13.525,13.289,13.384,649596,0
2000-05-08,13.48,13.91,13.342,13.671,1063329,0
2000-05-09,13.761,14.046,13.579,13.579,979780,0
2000-05-10,13.718,13.718,13.525,13.671,1337471,0
2000-05-11,13.671,14.187,13.62,13.953,1685647,0
2000-05-12,14.144,14.423,14.046,14.327,1107337,0
2000-05-15,14.327,14.895,14.231,14.519,1685303,0
2000-05-16,14.519,14.563,13.855,13.953,2500625,0
2000-05-17,13.953,14.231,13.761,14.092,955711,0
2000-05-18,14.423,14.659,14.38,14.423,840417,0
2000-05-19,14.327,14.423,14.092,14.187,926946,0
2000-05-22,14.38,14.563,14.285,14.467,1040864,0
2000-05-23,14.519,15.506,14.519,14.991,2110839,0
2000-05-24,15.087,15.837,15.034,15.837,2032219,0
2000-05-25,15.96,15.96,15.097,15.383,1370590,0
2000-05-26,15.575,15.863,15.34,15.81,1262858,0
2000-05-30,15.81,16.195,15.81,16.055,1792460,0
2000-05-31,16.055,16.15,15.81,16.055,1710174,0
2000-06-01,16.003,16.719,15.96,16.623,1912112,0
2000-06-02,16.719,17.53,16.719,17.483,2841349,0
2000-06-05,17.582,17.582,16.77,16.91,1517288,0
2000-06-06,17.059,17.059,15.96,16.003,1570927,0
2000-06-07,16.055,16.43,16.003,16.344,1700891,0
2000-06-08,16.344,16.344,15.81,16.15,1555799,0
2000-06-09,15.96,16.097,15.479,15.479,1267445,0
2000-06-12,15.619,15.905,15.619,15.713,909178,0
2000-06-13,15.713,15.713,15.523,15.671,762482,0
2000-06-14,15.619,15.863,15.575,15.713,940241,0
2000-06-15,15.479,15.523,14.519,15.051,2827025,0
2000-06-16,14.667,14.858,14.144,14.285,2831378,0
2000-06-19,14.24,14.904,14.092,14.615,2041959,0
2000-06-20,14.615,14.667,14.187,14.187,1157308,0
2000-06-21,14.475,14.615,13.953,13.996,2409506,0
2000-06-22,14.423,14.423,14.092,14.336,2996070,0
2000-06-23,14.423,14.615,14.285,14.336,1198570,0
2000-06-26,14.423,14.71,14.336,14.38,960181,0
2000-06-27,14.519,14.765,14.475,14.615,1203493,0
2000-06-28,14.571,15.146,14.475,14.677,1090033,0
2000-06-29,14.765,14.956,14.519,14.615,887752,0
2000-06-30,14.423,14.519,13.463,13.471,2280230,0
2000-07-03,13.761,14.423,13.761,14.38,570286,0
2000-07-05,14.615,14.71,14.423,14.519,1059203,0
2000-07-06,14.423,14.667,13.953,14.519,754803,0
2000-07-07,14.765,15.097,14.667,14.904,977028,0
2000-07-10,14.904,15.051,14.765,14.904,598366,0
2000-07-11,14.956,14.956,14.667,14.858,812109,0
2000-07-12,14.956,15.191,14.858,14.858,602950,0
2000-07-13,14.808,14.997,14.519,14.615,716868,0
2000-07-14,14.38,14.808,14.38,14.71,892791,0
2000-07-17,14.519,14.667,14.24,14.475,1355463,0
2000-07-18,14.285,14.519,14.046,14.144,1106649,0
2000-07-19,14.423,14.423,13.9,13.953,1474658,0
2000-07-20,14.092,14.475,13.996,14.475,1448181,0
2000-07-21,14.38,14.571,13.953,13.996,1167622,0
2000-07-24,13.953,14.336,13.9,14.24,648677,0
2000-07-25,14.046,14.38,13.953,14.336,1001097,0
2000-07-26,14.187,14.285,13.801,13.801,1193066,0
2000-07-27,13.855,14.092,13.709,13.855,913079,0
2000-07-28,13.761,13.801,13.428,13.471,979090,0
2000-07-31,13.611,13.761,13.375,13.428,890388,0
2000-08-01,13.611,13.9,13.569,13.801,815888,0
2000-08-02,13.761,13.996,13.761,13.855,655670,0
2000-08-03,13.9,14.336,13.855,14.285,857148,0
2000-08-04,14.71,15.097,14.519,14.997,1424112,0
2000-08-07,15.245,15.245,14.667,14.997,1175873,0
2000-08-08,15.191,15.191,14.765,14.808,1003386,0
2000-08-09,14.808,14.904,14.615,14.71,1108140,0
2000-08-10,14.765,14.997,14.765,14.858,1519813,0
2000-08-11,14.904,15.245,14.858,15.245,1025739,0
2000-08-14,15.245,15.245,14.808,15.191,1101724,0
2000-08-15,14.904,15.34,14.904,15.146,1056109,0
2000-08-16,15.288,15.426,15.097,15.146,1142408,0
2000-08-17,15.288,15.383,15.051,15.146,1024017,0
2000-08-18,15.191,15.191,14.765,14.904,1136106,0
2000-08-21,14.904,15.051,14.765,14.956,552411,0
2000-08-22,14.858,15.575,14.858,15.523,963966,0
2000-08-23,15.245,15.479,15.146,15.191,621058,0
2000-08-24,15.191,15.34,15.097,15.097,518829,0
2000-08-25,15.165,15.366,14.824,14.93,652691,0
2000-08-28,14.973,15.313,14.782,15.216,691770,0
2000-08-29,15.216,15.26,15.024,15.024,817836,0
2000-08-30,15.024,15.408,15.024,15.216,594701,0
2000-08-31,15.26,15.941,15.26,15.662,1588001,0
2000-09-01,15.654,15.802,15.506,15.602,1204411,0
2000-09-05,15.557,16.038,15.506,16.038,1514996,0
2000-09-06,16.77,17.111,16.571,16.961,2640900,0
2000-09-07,17.006,17.591,16.961,17.006,2123450,0
2000-09-08,17.111,18.124,17.111,17.444,2647435,0
2000-09-11,17.876,18.848,17.835,18.848,3208436,0
2000-09-12,18.516,18.557,17.932,18.219,1763580,0
2000-09-13,18.557,18.657,17.976,18.124,1557742,0
2000-09-14,18.557,18.657,18.316,18.557,1659171,0
2000-09-15,18.411,18.995,18.219,18.75,2612823,0
2000-09-18,18.516,18.557,17.932,17.976,1560039,0
2000-09-19,17.976,18.124,17.782,17.835,1818705,0
2000-09-20,17.739,18.175,17.492,18.078,1575623,0
2000-09-21,17.644,18.175,17.644,17.976,1446458,0
2000-09-22,17.782,18.316,17.685,18.219,1075021,0
2000-09-25,18.219,18.804,18.124,18.804,1125216,0
2000-09-26,18.316,19.387,18.316,19.239,2233127,0
2000-09-27,19.239,19.919,19.05,19.824,2484351,0
2000-09-28,19.624,20.986,19.432,20.697,3840613,0
2000-09-29,20.261,20.593,19.624,19.624,2548986,0
2000-10-02,19.72,20.156,19.091,19.72,1822947,0
2000-10-03,19.77,20.156,19.77,20.111,1822604,0
2000-10-04,20.111,20.593,19.824,20.111,2024428,0
2000-10-05,20.156,20.644,19.624,19.676,1245670,0
2000-10-06,19.676,19.77,18.804,19.091,1154327,0
2000-10-09,18.899,19.091,18.614,18.899,805347,0
2000-10-10,18.804,18.848,18.316,18.464,1662153,0
2000-10-11,18.464,18.464,17.344,17.739,3618620,0
2000-10-12,17.932,17.932,16.813,17.344,1958756,0
2000-10-13,17.303,18.516,17.251,18.27,1480156,0
2000-10-16,18.316,18.516,17.835,18.411,995027,0
2000-10-17,18.411,18.614,17.492,17.685,1576082,0
2000-10-18,17.154,17.207,16.673,16.91,2487785,0
2000-10-19,16.77,17.644,16.77,17.492,1205555,0
2000-10-20,17.444,17.591,17.399,17.444,1385145,0
2000-10-23,17.251,17.644,17.154,17.644,1185156,0
2000-10-24,17.644,18.366,17.644,18.27,1045220,0
2000-10-25,18.27,18.614,18.078,18.175,1111580,0
2000-10-26,18.124,18.27,17.547,17.835,914337,0
2000-10-27,17.782,18.657,17.782,18.464,1094043,0
2000-10-30,18.516,19.239,18.411,19.188,1200168,0
2000-10-31,19.188,19.334,18.557,19.143,1196388,0
2000-11-01,19.091,19.284,18.75,19.091,1221602,0
2000-11-02,18.95,19.387,18.95,19.188,765462,0
2000-11-03,19.05,19.624,18.995,19.58,900586,0
2000-11-06,19.432,19.676,19.334,19.58,542898,0
2000-11-07,19.58,19.58,19.091,19.387,612692,0
2000-11-08,19.387,19.387,18.804,19.334,494871,0
2000-11-09,19.143,19.334,18.899,19.188,919496,0
2000-11-10,19.188,19.334,18.706,18.899,880987,0
2000-11-13,18.95,18.995,18.411,18.614,647533,0
2000-11-14,18.27,18.899,18.124,18.516,1119718,0
2000-11-15,18.124,18.219,17.344,17.492,2323093,0
2000-11-16,17.344,18.026,17.251,17.876,1510870,0
2000-11-17,17.932,18.219,17.547,17.547,3056351,0
2000-11-20,17.591,17.782,17.111,17.685,1214035,0
2000-11-21,17.739,17.932,17.444,17.782,850617,0
2000-11-22,17.591,17.835,17.492,17.644,704035,0
2000-11-24,17.809,18.052,17.713,18.007,364913,0
2000-11-27,17.958,18.201,17.958,17.958,722945,0
2000-11-28,18.106,18.548,18.007,18.201,1133580,0
2000-11-29,18.297,19.432,18.297,19.188,1935607,0
2000-11-30,19.188,19.58,18.987,19.58,1685303,0
2000-12-01,19.58,19.824,19.432,19.676,1663872,0
2000-12-04,19.624,19.824,19.378,19.676,1206474,0
2000-12-05,19.973,20.366,19.527,20.366,1178394,0
2000-12-06,20.111,20.897,20.07,20.366,4029139,0
2000-12-07,20.261,20.801,20.07,20.503,2105912,0
2000-12-08,20.704,21.292,20.704,21.151,2815908,0
2000-12-11,21.046,21.586,21.046,21.439,1698943,0
2000-12-12,21.439,21.439,21.099,21.192,812681,0
2000-12-13,21,21.394,20.854,21,2456265,0
2000-12-14,20.557,20.557,20.07,20.557,1309502,0
2000-12-15,20.218,20.61,20.218,20.61,2074168,0
2000-12-18,21,21.98,21,21.883,2262239,0
2000-12-19,21.683,22.37,21.586,21.586,2283098,0
2000-12-20,21.492,21.936,21.192,21.683,2755850,0
2000-12-21,21.586,21.883,21.292,21.492,3426881,0
2000-12-22,21.98,22.277,21.734,21.787,1510069,0
2000-12-26,21.883,22.37,21.787,21.936,1137251,0
2000-12-27,22.031,22.329,21.883,22.179,869526,0
2000-12-28,22.179,22.179,21.98,22.129,913420,0
2000-12-29,21.98,22.129,21.64,21.98,1180916,0
2001-01-02,21.64,21.64,21.151,21.292,2042191,0
2001-01-03,21.292,22.129,20.654,22.129,2222013,0
2001-01-04,22.129,22.964,21.98,22.329,2049295,0
2001-01-05,22.329,22.329,21.292,21.586,1641177,0
2001-01-08,21.439,21.492,20.897,21.046,947573,0
2001-01-09,21.192,21.247,20.759,21.099,1195354,0
2001-01-10,21.394,22.076,21.292,21.683,1357297,0
2001-01-11,21.831,22.329,21.734,21.98,1887587,0
2001-01-12,21.787,21.936,21.247,21.542,1222865,0
2001-01-16,21.542,22.521,21.394,22.179,2547840,0
2001-01-17,22.329,22.329,22.031,22.179,1454371,0
2001-01-18,22.179,22.277,21.292,21.292,2044601,0
2001-01-19,21.099,21.292,20.854,21.151,2033252,0
2001-01-22,21.151,21.492,21.046,21.292,1914290,0
2001-01-23,21.192,21.394,21.046,21.192,1534598,0
2001-01-24,21.099,21.192,20.951,21.151,1272027,0
2001-01-25,21.151,21.247,20.801,21.151,1377465,0
2001-01-26,21.192,21.64,21.099,21.542,2090442,0
2001-01-29,21.98,22.103,21.35,21.534,1365892,0
2001-01-30,21.192,21.551,21.099,21.448,1113870,0
2001-01-31,21.448,21.448,20.932,20.932,1848276,0
2001-02-01,20.96,21.183,20.846,21.055,1630977,0
2001-02-02,21.09,21.43,21.028,21.192,1072727,0
2001-02-05,21.192,21.266,21.116,21.22,1192721,0
2001-02-06,21.211,21.211,20.487,20.688,1093125,0
2001-02-07,20.704,21.192,20.636,20.897,1885409,0
2001-02-08,20.644,21.072,20.644,20.897,1293915,0
2001-02-09,20.879,21.028,20.801,21.009,787698,0
2001-02-12,20.993,21.192,20.969,21.081,1266184,0
2001-02-13,21.192,21.247,21.037,21.125,1495628,0
2001-02-14,21.125,21.421,21.072,21.125,1454141,0
2001-02-15,21.165,21.317,21.009,21.238,1646796,0
2001-02-16,21.273,21.928,21.273,21.612,1716706,0
2001-02-20,21.768,21.768,20.801,20.906,1873262,0
2001-02-21,20.644,21.081,20.584,20.593,777842,0
2001-02-22,20.487,20.557,19.432,20.111,2095827,0
2001-02-23,20.235,20.279,19.58,20.174,1785583,0
2001-02-26,20.487,20.73,19.902,20.73,1335982,0
2001-02-27,20.53,20.986,20.46,20.749,1217821,0
2001-02-28,21.046,21.046,20.31,20.644,2100064,0
2001-03-01,20.846,21.201,20.53,21.201,1914517,0
2001-03-02,21.201,21.795,21.165,21.526,1581356,0
2001-03-05,21.559,21.631,21.055,21.358,1087741,0
2001-03-06,21.883,21.883,21.404,21.559,1154327,0
2001-03-07,21.474,21.84,21.375,21.84,990669,0
2001-03-08,21.683,21.902,21.439,21.795,1510870,0
2001-03-09,21.603,21.64,21.175,21.309,933591,0
2001-03-12,21.309,21.309,20.337,20.452,1778253,0
2001-03-13,20.328,21.108,20.208,21.072,1379417,0
2001-03-14,20.051,20.286,19.378,19.77,2180753,0
2001-03-15,20.06,20.67,19.887,20.644,1685993,0
2001-03-16,20.051,20.47,20.051,20.279,1882543,0
2001-03-19,20.328,20.487,19.66,20.051,1835555,0
2001-03-20,20.253,20.328,19.78,19.86,1773093,0
2001-03-21,19.66,19.936,19.206,19.276,1730231,0
2001-03-22,19.058,19.143,17.992,18.899,1995089,0
2001-03-23,19.058,19.615,18.796,19.544,1503191,0
2001-03-26,19.693,20.016,19.544,19.798,1017484,0
2001-03-27,19.807,20.269,19.491,20.218,1193524,0
2001-03-28,19.693,20.226,19.667,20.182,1179657,0
2001-03-29,19.982,20.434,19.851,20.096,1095074,0
2001-03-30,20.128,20.567,20.111,20.487,1350652,0
2001-04-02,20.328,20.993,20.208,20.512,1040982,0
2001-04-03,20.375,20.636,19.693,20.016,1088084,0
2001-04-04,19.851,20.016,19.152,19.536,1123843,0
2001-04-05,19.816,20.119,19.624,19.997,1196159,0
2001-04-06,19.816,20.156,19.276,19.615,1344118,0
2001-04-09,19.936,20.137,19.798,20.041,1044418,0
2001-04-10,20.253,20.584,20.137,20.375,1101493,0
2001-04-11,20.567,20.618,20.087,20.096,1601067,0
2001-04-12,20.253,20.53,20.111,20.279,739102,0
2001-04-16,20.41,20.61,19.843,20.079,976456,0
2001-04-17,20.096,20.096,19.736,19.946,957548,0
2001-04-18,18.07,19.936,17.547,18.622,6274535,0
2001-04-19,18.648,18.665,18,18.026,2821752,0
2001-04-20,17.992,18.27,17.904,18.262,2304644,0
2001-04-23,18.262,18.262,17.913,18.156,1370819,0
2001-04-24,18.106,18.366,18.078,18.254,1112380,0
2001-04-25,18.183,18.341,18.017,18.279,1209110,0
2001-04-26,18.106,18.262,17.869,17.886,1562557,0
2001-04-27,18.262,18.464,18.026,18.464,1669833,0
2001-04-30,18.866,18.866,18.238,18.411,1261942,0
2001-05-01,18.411,18.566,18.183,18.506,1153295,0
2001-05-02,18.429,18.672,18.316,18.604,1484971,0
2001-05-03,18.464,18.657,18.262,18.648,1159599,0
2001-05-04,18.49,19.143,18.262,19.143,1399244,0
2001-05-07,19.058,19.067,18.585,18.812,1045108,0
2001-05-08,18.665,18.787,18.63,18.787,999492,0
2001-05-09,18.665,18.706,18.262,18.698,1315581,0
2001-05-10,18.899,18.899,18.557,18.706,816004,0
2001-05-11,18.698,18.856,18.394,18.464,419003,0
2001-05-14,18.437,18.665,18.437,18.548,845804,0
2001-05-15,18.585,18.89,18.538,18.732,1078802,0
2001-05-16,18.688,19.736,18.614,19.37,1032155,0
2001-05-17,19.334,19.378,18.183,19.378,3036984,0
2001-05-18,19.361,19.77,19.258,19.353,2234389,0
2001-05-21,19.413,19.46,19.022,19.309,1590753,0
2001-05-22,19.179,19.789,19.106,19.652,1407610,0
2001-05-23,19.536,19.729,19.469,19.66,974849,0
2001-05-24,19.615,19.877,19.387,19.432,1522217,0
2001-05-25,19.291,19.451,18.89,19.05,1322457,0
2001-05-29,19.098,19.291,18.925,19.248,837094,0
2001-05-30,19.05,19.318,18.978,19.098,891077,0
2001-05-31,19.014,19.198,18.812,19.115,1215640,0
2001-06-01,19.152,19.267,18.987,19.214,660829,0
2001-06-04,19.214,19.527,19.198,19.469,739219,0
2001-06-05,19.37,19.816,19.37,19.729,1138626,0
2001-06-06,19.451,19.77,19.378,19.553,1758651,0
2001-06-07,20.051,20.087,19.693,19.824,2712760,0
2001-06-08,19.807,19.928,19.693,19.78,866319,0
2001-06-11,19.615,20.035,19.491,19.561,1437638,0
2001-06-12,19.491,19.491,19.206,19.318,1202121,0
2001-06-13,19.248,19.58,19.214,19.291,666215,0
2001-06-14,19.291,19.291,19.031,19.124,789874,0
2001-06-15,19.124,19.37,19.05,19.198,1661123,0
2001-06-18,19.291,19.37,18.925,19.188,665410,0
2001-06-19,19.344,19.561,19.301,19.441,934968,0
2001-06-20,19.484,19.729,19.484,19.58,1024704,0
2001-06-21,19.527,20.2,19.518,20.156,1933655,0
2001-06-22,20.174,20.235,19.928,20.103,1794984,0
2001-06-25,20.07,20.164,19.928,20.035,1682093,0
2001-06-26,19.693,20.479,19.693,20.337,2566292,0
2001-06-27,20.337,21.055,20.337,20.74,3808294,0
2001-06-28,20.697,21.055,20.697,20.897,1905924,0
2001-06-29,20.819,20.969,20.444,20.942,1931253,0
2001-07-02,20.942,21.018,20.713,21.009,1081779,0
2001-07-03,21.009,21.028,20.819,20.906,440779,0
2001-07-05,20.888,21.09,20.67,20.713,924998,0
2001-07-06,20.654,20.819,20.539,20.618,1417238,0
2001-07-09,20.539,20.827,20.41,20.713,1353858,0
2001-07-10,20.495,20.618,20.253,20.418,2151298,0
2001-07-11,20.375,20.776,20.337,20.602,1037655,0
2001-07-12,20.879,21.238,20.713,21.108,2133302,0
2001-07-13,20.951,21.421,20.951,21.309,1207963,0
2001-07-16,21.301,21.474,20.854,20.879,998001,0
2001-07-17,20.74,21.211,20.697,21.081,1372768,0
2001-07-18,21.046,21.358,20.977,21.192,1187218,0
2001-07-19,21.257,21.375,20.986,21.22,918235,0
2001-07-20,21.055,21.175,20.87,20.951,1111119,0
2001-07-23,20.942,21.16,20.819,20.951,676756,0
2001-07-24,20.897,21.142,20.636,20.661,1032155,0
2001-07-25,20.661,20.924,20.539,20.924,768445,0
2001-07-26,20.759,21.257,20.697,21.22,1045797,0
2001-07-27,21.142,21.375,21.116,21.238,645126,0
2001-07-30,21.247,21.43,21.151,21.257,657501,0
2001-07-31,21.257,21.594,21.211,21.5,832164,0
2001-08-01,21.5,21.97,21.421,21.918,1664673,0
2001-08-02,22.103,22.304,21.586,21.814,2995495,0
2001-08-03,21.814,22.039,21.692,21.865,663464,0
2001-08-06,21.865,22.103,21.787,21.918,682144,0
2001-08-07,21.928,22.627,21.883,22.627,1775268,0
2001-08-08,22.47,22.47,21.892,21.944,1009581,0
2001-08-09,21.944,22.38,21.768,22.337,925684,0
2001-08-10,22.103,22.144,21.902,21.911,1309046,0
2001-08-13,21.918,22.022,21.734,21.831,1141947,0
2001-08-14,21.892,22.005,21.665,21.805,902876,0
2001-08-15,21.865,21.874,21.542,21.594,1498723,0
2001-08-16,21.594,21.98,21.594,21.902,1538148,0
2001-08-17,21.98,22.086,21.568,21.692,955830,0
2001-08-20,21.542,21.98,21.542,21.944,711714,0
2001-08-21,22.022,22.38,21.778,21.883,921788,0
2001-08-22,21.865,22.337,21.727,21.996,1081895,0
2001-08-23,22.022,22.215,21.962,22.144,773027,0
2001-08-24,22.223,22.223,21.448,21.483,1245556,0
2001-08-27,21.125,21.612,21.063,21.341,1374714,0
2001-08-28,21.448,21.448,20.924,20.977,843969,0
2001-08-29,20.942,20.986,20.47,20.557,1017600,0
2001-08-30,20.512,20.74,20.218,20.375,1633157,0
2001-08-31,20.375,20.557,20.347,20.393,1444626,0
2001-09-04,20.347,20.636,20.111,20.47,1221830,0
2001-09-05,20.347,20.47,20.025,20.418,893138,0
2001-09-06,20.302,20.602,20.226,20.337,2099149,0
2001-09-07,20.337,20.337,19.762,19.965,1570352,0
2001-09-10,19.868,19.965,19.676,19.833,1696993,0
2001-09-17,18.688,19.824,18.648,19.387,2370198,0
2001-09-18,19.5,19.997,19.413,19.729,1741002,0
2001-09-19,19.72,19.902,18.995,19.413,1125907,0
2001-09-20,19.091,19.134,18.769,18.882,1636027,0
2001-09-21,18.078,19.014,18.036,18.437,1782146,0
2001-09-24,18.688,19.05,18.688,18.848,2044253,0
2001-09-25,18.89,19.082,18.698,18.882,1600263,0
2001-09-26,19.134,19.284,18.89,19.134,1341710,0
2001-09-27,19.17,19.633,19.124,19.5,1160516,0
2001-09-28,19.66,19.997,19.387,19.615,1782949,0
2001-10-01,19.413,19.527,19.239,19.318,1345605,0
2001-10-02,19.318,19.5,19.091,19.378,1319477,0
2001-10-03,19.378,19.46,19.214,19.396,1437408,0
2001-10-04,19.344,19.413,19.05,19.134,1228134,0
2001-10-05,19.05,19.134,18.078,18.429,1486917,0
2001-10-08,17.869,17.958,17.39,17.427,1703643,0
2001-10-09,17.286,17.668,17.269,17.399,2385213,0
2001-10-10,17.408,17.46,17.18,17.269,3611969,0
2001-10-11,17.469,17.644,17.319,17.427,2824615,0
2001-10-12,17.04,17.075,16.761,16.858,3268147,0
2001-10-15,16.98,17.328,16.648,17.18,2403090,0
2001-10-16,17.39,17.904,17.269,17.269,2482398,0
2001-10-17,17.869,17.958,17.242,17.242,2096858,0
2001-10-18,17.286,17.539,17.059,17.102,1813435,0
2001-10-19,17.024,17.05,16.813,16.98,1149399,0
2001-10-22,16.989,17.39,16.98,17.319,1029290,0
2001-10-23,17.311,17.547,17.207,17.328,1217363,0
2001-10-24,17.511,17.835,17.328,17.748,1170946,0
2001-10-25,17.547,17.992,17.319,17.886,1102064,0
2001-10-26,17.876,18.498,17.809,18.341,1841399,0
2001-10-29,18.341,18.341,17.765,17.765,1409103,0
2001-10-30,17.756,17.756,17.286,17.483,1011300,0
2001-10-31,17.547,17.694,17.277,17.277,1372540,0
2001-11-01,17.303,17.876,17.146,17.869,1313978,0
2001-11-02,17.774,18.106,17.501,17.869,863224,0
2001-11-05,18.156,18.576,18.156,18.473,1197763,0
2001-11-06,18.473,18.899,18.402,18.899,1695618,0
2001-11-07,19.014,19.413,18.769,18.882,1422967,0
2001-11-08,18.89,19.413,18.812,18.821,1171862,0
2001-11-09,18.812,18.89,18.523,18.75,805462,0
2001-11-12,18.76,18.769,18.254,18.688,509314,0
2001-11-13,18.812,19.05,18.812,18.995,854628,0
2001-11-14,19.05,19.134,18.76,18.882,725695,0
2001-11-15,18.688,19.206,18.68,18.812,790103,0
2001-11-16,18.866,18.932,18.523,18.68,762943,0
2001-11-19,18.812,19.124,18.812,19.005,551953,0
2001-11-20,18.969,19.134,18.741,18.769,1194324,0
2001-11-21,18.769,18.866,18.622,18.68,727529,0
2001-11-23,18.804,19.106,18.804,19.067,462212,0
2001-11-26,19.214,19.301,19.058,19.284,890155,0
2001-11-27,19.334,19.37,19.014,19.206,1029635,0
2001-11-28,19.229,19.248,18.848,18.882,760190,0
2001-11-29,18.969,19.143,18.821,19.091,698992,0
2001-11-30,19.179,19.179,18.848,18.848,1136219,0
2001-12-03,18.804,18.925,18.566,18.76,2030731,0
2001-12-04,18.995,19.214,18.882,19.161,1222175,0
2001-12-05,19.214,19.441,19.115,19.353,1112498,0
2001-12-06,19.422,19.605,19.353,19.518,902994,0
2001-12-07,19.5,19.642,19.37,19.624,649367,0
2001-12-10,19.46,19.5,19.276,19.476,963162,0
2001-12-11,19.642,19.754,19.441,19.536,894971,0
2001-12-12,19.544,19.544,19.214,19.361,985049,0
2001-12-13,19.353,19.353,18.925,19.058,1850679,0
2001-12-14,19.091,19.422,18.941,19.134,1092667,0
2001-12-17,19.058,19.422,19.058,19.301,726956,0
2001-12-18,19.344,19.667,19.214,19.544,865631,0
2001-12-19,19.396,19.667,19.387,19.588,1134727,0
2001-12-20,19.353,19.877,19.353,19.762,1787304,0
2001-12-21,19.754,20.041,19.71,19.77,3500571,0
2001-12-24,19.754,19.824,19.71,19.77,748156,0
2001-12-26,19.789,19.833,19.71,19.789,1137477,0
2001-12-27,19.754,19.851,19.676,19.798,1451620,0
2001-12-28,19.877,20.051,19.833,20.051,1730001,0
2001-12-31,19.997,20.182,19.946,20.035,2189120,0
2002-01-02,19.919,20.182,19.798,20.164,2527327,0
2002-01-03,20.31,20.444,20.164,20.244,1156620,0
2002-01-04,20.328,20.549,20.328,20.401,1098972,0
2002-01-07,20.366,20.53,20.244,20.366,1279249,0
2002-01-08,20.208,20.366,20.119,20.226,920183,0
2002-01-09,20.286,20.393,20.111,20.182,904367,0
2002-01-10,20.079,20.401,20.041,20.244,759160,0
2002-01-11,20.366,20.41,20.041,20.119,715266,0
2002-01-14,20.111,20.279,20.025,20.096,1164415,0
2002-01-15,20.302,20.512,20.119,20.244,1148366,0
2002-01-16,19.955,20.279,19.754,20.035,1014619,0
2002-01-17,20.103,20.495,20.007,20.47,784258,0
2002-01-18,20.366,20.654,20.337,20.576,1689198,0
2002-01-22,20.713,20.862,20.495,20.567,1631438,0
2002-01-23,20.375,20.785,20.366,20.74,1166247,0
2002-01-24,20.785,20.951,20.704,20.785,1021725,0
2002-01-25,20.785,20.986,20.713,20.854,630456,0
2002-01-28,20.697,20.897,20.697,20.785,769821,0
2002-01-29,20.785,20.906,19.652,19.86,1736876,0
2002-01-30,20.041,20.164,19.432,19.91,1246356,0
2002-01-31,19.955,20.253,19.928,20.253,936916,0
2002-02-01,20.328,20.452,19.997,20.164,1208766,0
2002-02-04,19.919,19.955,19.291,19.422,1370475,0
2002-02-05,19.344,19.46,19.098,19.344,1149856,0
2002-02-06,19.405,19.405,18.866,19.076,1174725,0
2002-02-07,19.106,19.553,19.014,19.014,1312256,0
2002-02-08,19.076,19.405,18.925,19.206,3619420,0
2002-02-11,19.378,19.553,19.082,19.527,1360505,0
2002-02-12,19.527,19.754,19.469,19.736,1342971,0
2002-02-13,19.667,20.07,19.624,20.07,1034334,0
2002-02-14,20.07,20.226,19.789,20.111,1188021,0
2002-02-15,19.997,20.286,19.843,20.164,1108486,0
2002-02-19,20.164,20.164,19.553,19.624,1010381,0
2002-02-20,19.701,19.91,19.469,19.902,1217706,0
2002-02-21,19.754,20.119,19.66,19.701,849473,0
2002-02-22,19.807,20.079,19.685,19.965,1568406,0
2002-02-25,20.07,20.393,19.997,20.302,1253120,0
2002-02-26,20.164,20.487,20.156,20.401,1098510,0
2002-02-27,20.512,20.749,20.235,20.644,1900421,0
2002-02-28,20.618,20.969,20.618,20.644,1730687,0
2002-03-01,20.827,21.108,20.74,21.108,1399587,0
2002-03-04,21.238,21.517,21.201,21.5,1567833,0
2002-03-05,21.492,21.675,21.309,21.404,1255984,0
2002-03-06,21.394,21.883,21.394,21.849,1362913,0
2002-03-07,21.849,22.094,21.658,21.665,2160122,0
2002-03-08,21.778,22.12,21.759,21.952,1495169,0
2002-03-11,21.743,22.223,21.658,22.136,1176103,0
2002-03-12,22.136,22.136,21.768,22.094,1418612,0
2002-03-13,21.988,22.12,21.911,21.952,1146304,0
2002-03-14,21.952,22.076,21.883,22.076,799845,0
2002-03-15,22.286,22.609,22.215,22.599,2025802,0
2002-03-18,22.571,22.704,22.406,22.571,1340676,0
2002-03-19,22.496,22.642,22.433,22.478,1798765,0
2002-03-20,22.47,22.47,22.129,22.179,1213926,0
2002-03-21,22.196,22.196,21.719,21.918,1058516,0
2002-03-22,21.928,22.154,21.692,21.97,947573,0
2002-03-25,21.865,21.944,21.631,21.658,652574,0
2002-03-26,21.577,21.902,21.577,21.814,1576082,0
2002-03-27,21.778,22.277,21.778,22.179,1253691,0
2002-03-28,22.313,22.329,22.094,22.196,1128886,0
2002-04-01,22.205,22.241,21.865,22.171,1200286,0
2002-04-02,22.031,22.442,22.031,22.322,1121320,0
2002-04-03,22.37,22.388,21.911,21.952,1167049,0
2002-04-04,21.823,22.112,21.787,21.911,1072384,0
2002-04-05,21.988,22.25,21.84,21.84,1260223,0
2002-04-08,21.631,22.12,21.612,22.12,1069400,0
2002-04-09,22.013,22.355,22.013,22.129,1094963,0
2002-04-10,22.086,22.635,22.086,22.553,1271457,0
2002-04-11,22.553,22.563,21.936,22.039,1351108,0
2002-04-12,22.136,22.322,22.086,22.286,706212,0
2002-04-15,22.496,22.496,22.039,22.076,795720,0
2002-04-16,22.196,22.853,22.163,22.789,2167916,0
2002-04-17,22.722,22.889,22.504,22.696,1178048,0
2002-04-18,22.738,22.906,22.487,22.764,1104360,0
2002-04-19,22.906,23.01,22.696,22.973,1100460,0
2002-04-22,22.827,23.053,22.696,22.746,1427781,0
2002-04-23,22.696,22.827,22.424,22.677,1303317,0
2002-04-24,22.66,22.889,22.528,22.66,1074104,0
2002-04-25,22.496,22.746,22.424,22.677,922247,0
2002-04-26,22.642,22.696,22.406,22.451,1016111,0
2002-04-29,22.406,22.818,22.406,22.729,1293000,0
2002-04-30,22.906,23.446,22.789,23.421,3505153,0
2002-05-01,23.322,23.796,23.219,23.699,2225908,0
2002-05-02,23.602,24.195,23.577,24.029,2521137,0
2002-05-03,24.195,24.493,24.136,24.152,2740494,0
2002-05-06,24.152,24.283,23.786,23.811,1981449,0
2002-05-07,23.986,23.986,23.577,23.619,1974460,0
2002-05-08,23.908,24.117,23.471,23.664,2750121,0
2002-05-09,23.577,23.577,23.412,23.446,1363026,0
2002-05-10,23.637,23.637,23.201,23.21,911131,0
2002-05-13,23.175,23.471,23.113,23.322,2541192,0
2002-05-14,23.514,23.699,23.412,23.69,2082993,0
2002-05-15,23.654,23.786,23.531,23.68,1431334,0
2002-05-16,23.786,23.82,23.55,23.611,1846213,0
2002-05-17,23.654,23.82,23.619,23.717,1090490,0
2002-05-20,23.647,23.647,23.322,23.403,1362566,0
2002-05-21,23.393,23.647,23.113,23.28,2105454,0
2002-05-22,23.236,23.365,22.955,23.21,912279,0
2002-05-23,23.421,23.619,23.28,23.611,1105501,0
2002-05-24,23.654,23.733,23.403,23.412,1143099,0
2002-05-28,23.357,23.489,22.722,22.738,1414026,0
2002-05-29,22.738,22.906,22.618,22.789,1301942,0
2002-05-30,22.799,22.897,22.642,22.844,1460790,0
2002-05-31,23.053,23.201,22.87,22.992,1162237,0
2002-06-03,22.992,23.037,22.627,22.652,1008889,0
2002-06-04,22.571,22.581,22.215,22.363,1290136,0
2002-06-05,22.363,22.627,22.363,22.599,1138740,0
2002-06-06,22.66,22.66,22.112,22.12,1023215,0
2002-06-07,22.067,22.496,22.022,22.406,1548463,0
2002-06-10,22.363,22.827,22.329,22.714,1474997,0
2002-06-11,22.781,23.062,22.571,22.571,1713727,0
2002-06-12,22.738,22.827,22.544,22.714,1273977,0
2002-06-13,22.781,22.827,22.112,22.144,1614820,0
2002-06-14,22.144,22.652,21.865,22.496,1254150,0
2002-06-17,22.738,23.471,22.66,23.348,1902946,0
2002-06-18,23.348,23.577,23.322,23.523,1363252,0
2002-06-19,23.374,23.531,23.21,23.289,1002930,0
2002-06-20,23.078,23.384,23.078,23.121,1273861,0
2002-06-21,22.906,23.184,22.897,23.062,1738709,0
2002-06-24,23.121,23.139,22.571,22.897,1457005,0
2002-06-25,23.078,23.175,22.618,22.704,1357067,0
2002-06-26,22.704,22.772,22.215,22.504,1610007,0
2002-06-27,22.652,22.897,22.521,22.844,1181491,0
2002-06-28,22.844,23.062,22.696,22.992,2007352,0
2002-07-01,22.87,22.946,22.563,22.677,1589718,0
2002-07-02,22.599,22.772,22.487,22.618,1467208,0
2002-07-03,22.528,22.544,21.902,22.12,1367039,0
2002-07-05,22.154,22.571,22.067,22.496,1199938,0
2002-07-08,22.537,22.983,22.487,22.897,1064589,0
2002-07-09,22.827,22.919,22.512,22.544,1912914,0
2002-07-10,22.738,22.738,21.831,21.936,1723466,0
2002-07-11,21.902,22.022,21.273,21.64,2311520,0
2002-07-12,21.559,21.65,20.793,21.055,1592472,0
2002-07-15,21.055,21.055,20.191,20.888,3458396,0
2002-07-16,20.801,20.846,20.337,20.47,3789267,0
2002-07-17,20.846,20.932,20.079,20.384,1709601,0
2002-07-18,20.253,20.479,18.95,19.031,3004093,0
2002-07-19,19.031,19.115,18.657,18.787,1836702,0
2002-07-22,18.787,18.95,18.106,18.75,2938652,0
2002-07-23,18.75,18.821,17.95,18.411,3640392,0
2002-07-24,17.731,18.959,17.65,18.925,3619876,0
2002-07-25,18.95,19.5,18.531,19.37,2508415,0
2002-07-26,19.46,20.302,19.378,20.302,2347964,0
2002-07-29,20.969,21.734,20.644,21.734,3045353,0
2002-07-30,21.734,21.814,21.22,21.71,2206196,0
2002-07-31,21.857,22.163,21.559,22.12,2349227,0
2002-08-01,22.067,22.205,21.65,22.067,2567325,0
2002-08-02,21.814,21.97,21.474,21.683,1769198,0
2002-08-05,21.71,21.749,21.151,21.16,2578783,0
2002-08-06,21.35,21.936,21.266,21.586,1441994,0
2002-08-07,21.814,21.902,21.394,21.743,1424112,0
2002-08-08,21.743,22.738,21.743,22.618,1850679,0
2002-08-09,22.487,22.66,22.086,22.553,1776072,0
2002-08-12,22.112,22.388,21.892,22.25,1449672,0
2002-08-13,22.188,22.461,21.902,21.911,1575623,0
2002-08-14,21.902,22.618,21.594,22.618,1881400,0
2002-08-16,22.25,22.652,22.25,22.521,1426518,0
2002-08-19,22.38,22.738,22.38,22.696,1635680,0
2002-08-20,22.528,22.59,22.223,22.329,1253691,0
2002-08-21,22.406,22.652,22.136,22.47,746555,0
2002-08-22,22.618,22.738,22.461,22.677,1280054,0
2002-08-23,22.66,22.714,22.277,22.37,1048657,0
2002-08-26,22.355,22.764,22.25,22.729,982645,0
2002-08-27,22.946,22.992,22.635,22.946,1305495,0
2002-08-28,22.946,23.062,22.388,22.553,1040408,0
2002-08-29,22.313,22.827,22.013,22.677,1002126,0
2002-08-30,22.528,23.139,22.487,22.853,1100460,0
2002-09-03,22.571,22.571,22.013,22.205,2020760,0
2002-09-04,22.313,22.544,22.076,22.528,1285438,0
2002-09-05,22.277,22.652,22.144,22.627,1519236,0
2002-09-06,22.913,22.919,22.627,22.835,1140574,0
2002-09-09,22.652,23.28,22.652,23.095,1335868,0
2002-09-10,23.149,23.149,22.746,23.029,1375977,0
2002-09-11,23.21,23.297,22.827,22.955,951014,0
2002-09-12,22.781,22.789,21.892,21.988,1183898,0
2002-09-13,21.918,22.442,21.759,22.38,1408872,0
2002-09-17,22.618,22.618,22.005,22.039,1292086,0
2002-09-18,21.594,21.883,21.301,21.631,1599921,0
2002-09-19,21.266,21.317,20.67,20.74,1491735,0
2002-09-20,20.951,21.063,20.549,21.063,2408821,0
2002-09-23,20.977,21,20.452,20.914,1341480,0
2002-09-24,20.444,21.081,20.32,20.384,1523019,0
2002-09-25,20.827,21.165,20.401,21.09,2103966,0
2002-09-26,21.201,21.928,21.037,21.84,2785536,0
2002-09-27,21.71,21.98,21.081,21.266,1138163,0
2002-09-30,20.951,21.517,20.567,21.266,1531272,0
2002-10-01,21.301,22.076,21.055,21.936,1596482,0
2002-10-02,21.465,21.805,20.993,21.046,2038522,0
2002-10-03,20.74,20.749,19.405,19.615,3828577,0
2002-10-04,19.667,19.789,18.778,19.248,1717048,0
2002-10-07,18.995,19.248,18.097,18.141,2162182,0
2002-10-08,18.316,19.484,18.316,19.058,2020419,0
2002-10-09,18.821,18.995,18.183,18.238,1709485,0
2002-10-10,18.566,19.5,18.297,19.378,1874863,0
2002-10-11,19.642,20.644,19.642,20.128,1966550,0
2002-10-14,20.128,20.503,19.991,20.208,1346639,0
2002-10-15,21.551,21.675,21.151,21.358,2055601,0
2002-10-16,21.358,21.551,20.73,20.906,1496542,0
2002-10-17,21.759,21.814,21.142,21.324,2041047,0
2002-10-18,21.324,21.71,20.914,21.5,1598204,0
2002-10-21,21.332,21.918,21.125,21.823,1112952,0
2002-10-22,21.759,21.823,21.43,21.586,1249909,0
2002-10-23,21.421,21.71,21.099,21.71,979780,0
2002-10-24,21.734,21.97,21.108,21.142,1281313,0
2002-10-25,21.16,21.719,20.827,21.658,1178851,0
2002-10-28,21.928,21.988,21.35,21.483,862421,0
2002-10-29,21.375,21.551,20.801,21.081,1187679,0
2002-10-30,21.081,21.5,21.046,21.165,1545598,0
2002-10-31,21.247,21.358,20.785,20.81,1520384,0
2002-11-01,20.503,21.586,20.503,21.465,1551327,0
2002-11-04,21.759,21.795,21.229,21.273,1044647,0
2002-11-05,21.292,21.457,21.116,21.324,1042238,0
2002-11-06,21.551,21.551,20.785,21.134,1955204,0
2002-11-07,21.142,21.142,20.375,20.444,2028098,0
2002-11-08,20.567,20.721,20.06,20.208,1801515,0
2002-11-11,20.06,20.261,19.807,19.887,858410,0
2002-11-12,20.226,20.697,20.079,20.41,1271570,0
2002-11-13,20.244,20.785,20.041,20.53,1491045,0
2002-11-14,21.028,21.247,20.924,21.247,999606,0
2002-11-15,21.211,21.412,20.96,21.412,1181261,0
2002-11-18,21.719,21.719,20.914,20.924,942423,0
2002-11-19,20.897,21.108,20.768,20.906,1030551,0
2002-11-20,20.906,21.928,20.879,21.928,1665476,0
2002-11-21,21.928,22.388,21.805,22.039,1979844,0
2002-11-22,22.048,22.406,21.849,22.241,1238792,0
2002-11-25,22.25,22.442,22.076,22.232,1529666,0
2002-11-26,21.97,22.355,21.805,21.911,1371734,0
2002-11-27,22.144,22.781,22.005,22.677,1125907,0
2002-11-29,22.738,22.853,22.406,22.478,639165,0
2002-12-02,22.827,22.853,22.215,22.258,1189281,0
2002-12-03,22.267,22.363,21.849,21.944,1527372,0
2002-12-04,21.795,22.267,21.71,22.013,949292,0
2002-12-05,22.067,22.067,21.64,21.64,1142638,0
2002-12-06,21.65,22.086,21.394,21.918,1014391,0
2002-12-09,21.71,21.936,21.404,21.517,951467,0
2002-12-10,21.568,21.902,21.534,21.874,1077999,0
2002-12-11,21.665,21.918,21.534,21.795,906428,0
2002-12-12,21.734,21.918,21.594,21.594,882136,0
2002-12-13,21.594,21.857,21.412,21.675,1178048,0
2002-12-16,21.918,22.38,21.795,22.355,1189512,0
2002-12-17,22.223,22.388,22.048,22.048,869638,0
2002-12-18,21.883,22.094,21.701,21.787,1415748,0
2002-12-19,21.665,22.136,21.551,21.701,1146762,0
2002-12-20,21.865,22.005,21.749,21.918,1713727,0
2002-12-23,21.918,22.094,21.64,21.918,927177,0
2002-12-24,21.849,21.849,21.701,21.778,276662,0
2002-12-26,21.719,22.12,21.65,21.787,646044,0
2002-12-27,21.734,21.857,21.375,21.492,784033,0
2002-12-30,21.621,21.759,21.385,21.692,969463,0
2002-12-31,21.621,21.71,21.35,21.658,720080,0
2003-01-02,21.936,22.329,21.621,22.329,1131288,0
2003-01-03,22.329,22.388,22.086,22.12,733374,0
2003-01-06,22.136,23.095,22.136,23.062,1557974,0
2003-01-07,23.062,23.166,22.87,22.983,1289676,0
2003-01-08,22.764,23.053,22.66,22.764,943677,0
2003-01-09,23.037,23.263,22.906,23.263,1207389,0
2003-01-10,22.827,23.263,22.827,23.062,1024590,0
2003-01-13,23.263,23.348,22.937,23.087,775665,0
2003-01-14,22.919,23.263,22.861,23.263,831709,0
2003-01-15,23.047,23.047,22.215,22.223,2261896,0
2003-01-16,22.179,22.205,21.795,21.849,3095665,0
2003-01-17,21.534,21.795,21.273,21.517,2867363,0
2003-01-21,21.559,21.675,21.273,21.273,1719916,0
2003-01-22,21.283,21.404,20.977,21.028,1456891,0
2003-01-23,21.192,21.257,20.906,21.192,1682210,0
2003-01-24,20.932,20.993,20.567,20.636,1302740,0
2003-01-27,20.549,20.837,20.401,20.521,1486345,0
2003-01-28,20.73,20.73,20.495,20.593,1485771,0
2003-01-29,20.46,20.827,20.182,20.688,1848161,0
2003-01-30,20.793,20.801,20.244,20.244,1485197,0
2003-01-31,20.253,20.793,20.244,20.713,2051473,0
2003-02-03,20.713,21,20.654,20.81,1331626,0
2003-02-04,20.819,20.819,20.32,20.776,1954514,0
2003-02-05,20.837,21.099,20.521,20.539,1408066,0
2003-02-06,20.549,20.776,20.337,20.539,1154213,0
2003-02-07,20.74,20.776,20.261,20.32,1614245,0
2003-02-10,20.41,20.819,20.174,20.776,1935607,0
2003-02-11,20.906,20.906,20.286,20.41,1288761,0
2003-02-12,20.418,20.644,20.128,20.164,887290,0
2003-02-13,20.208,20.503,20.096,20.375,1172317,0
2003-02-14,20.452,20.67,20.261,20.627,1240742,0
2003-02-18,20.688,21.037,20.602,20.914,1224808,0
2003-02-19,20.846,20.888,20.618,20.801,1127049,0
2003-02-20,20.986,20.986,20.644,20.661,887863,0
2003-02-21,20.801,21.257,20.636,20.986,1323374,0
2003-02-24,20.993,20.993,20.47,20.567,1002358,0
2003-02-25,20.576,20.776,20.2,20.74,1345378,0
2003-02-26,20.74,20.74,20.32,20.434,1289224,0
2003-02-27,20.584,20.897,20.418,20.576,1343658,0
2003-02-28,20.721,21.099,20.67,20.704,1724382,0
2003-03-03,20.96,21.055,20.644,20.704,1334607,0
2003-03-04,20.678,20.785,20.479,20.495,1075478,0
2003-03-05,20.418,20.713,20.418,20.713,1631895,0
2003-03-06,20.713,20.713,20.279,20.302,1124874,0
2003-03-07,20.025,20.503,20.025,20.401,1698370,0
2003-03-10,20.31,20.393,19.982,19.991,1555567,0
2003-03-11,19.991,20.146,19.745,19.798,1441536,0
2003-03-12,19.762,19.833,19.469,19.652,2020875,0
2003-03-13,19.982,20.337,19.877,20.337,1338733,0
2003-03-14,20.393,20.393,19.919,20.06,2014799,0
2003-03-17,20.06,20.837,19.798,20.837,1933199,0
2003-03-18,20.879,20.932,20.521,20.73,1532762,0
2003-03-19,20.73,20.879,20.549,20.846,1847130,0
2003-03-20,20.846,21.072,20.567,20.854,1687713,0
2003-03-21,20.854,21.273,20.512,21.22,2161383,0
2003-03-24,20.721,20.862,20.384,20.444,1285666,0
2003-03-25,20.503,20.801,20.347,20.636,1782949,0
2003-03-26,20.636,20.749,20.434,20.73,2857623,0
2003-03-27,20.73,20.73,20.384,20.512,1194324,0
2003-03-28,20.512,20.512,20.137,20.235,1951993,0
2003-03-31,19.877,20.06,19.633,19.685,3728872,0
2003-04-01,19.86,20.156,19.685,20.119,1496202,0
2003-04-02,20.418,20.704,20.244,20.567,1288533,0
2003-04-03,20.567,20.67,20.156,20.156,2056978,0
2003-04-04,20.156,20.426,20.07,20.426,1208192,0
2003-04-07,20.827,20.932,20.328,20.393,1805985,0
2003-04-08,20.393,20.53,20.296,20.426,1242002,0
2003-04-09,20.393,20.749,19.991,20.007,917890,0
2003-04-10,20.041,20.401,20.041,20.296,1305035,0
2003-04-11,20.549,20.678,20.182,20.182,1158110,0
2003-04-14,20.182,20.801,20.182,20.801,1798652,0
2003-04-15,20.801,21.116,20.661,21,1580666,0
2003-04-16,21.046,21.151,20.557,20.557,1112607,0
2003-04-21,20.357,20.426,20.103,20.174,2458905,0
2003-04-22,20.146,20.576,19.77,20.576,3354216,0
2003-04-23,20.146,20.73,20.146,20.704,1820883,0
2003-04-24,20.704,20.942,20.253,20.678,1736303,0
2003-04-25,20.627,20.854,20.487,20.503,2018582,0
2003-04-28,20.593,20.942,20.337,20.819,1476602,0
2003-04-29,20.897,20.986,20.768,20.862,1900996,0
2003-04-30,20.862,21.201,20.759,21.037,2513344,0
2003-05-01,20.986,21.201,20.768,21.055,1292776,0
2003-05-02,21.028,21.795,20.977,21.594,2002994,0
2003-05-05,21.603,21.71,21.439,21.621,1905465,0
2003-05-06,21.621,21.944,21.603,21.911,1705474,0
2003-05-07,21.911,21.911,21.385,21.701,1433284,0
2003-05-08,21.51,21.749,21.492,21.568,1283487,0
2003-05-09,21.658,21.902,21.594,21.814,1519695,0
2003-05-12,21.814,22.442,21.683,22.25,1842545,0
2003-05-13,22.25,22.571,21.996,22.37,1434772,0
2003-05-14,22.424,22.487,22.163,22.337,1656882,0
2003-05-15,22.537,22.669,22.424,22.635,1933886,0
2003-05-16,22.635,22.677,22.313,22.345,1585594,0
2003-05-19,22.345,22.599,21.892,21.988,1242576,0
2003-05-20,22.013,22.267,21.892,22.086,1170828,0
2003-05-21,21.902,22.196,21.874,21.98,2196452,0
2003-05-22,21.98,22.313,21.98,22.067,1539409,0
2003-05-23,22.129,22.687,22.086,22.553,2166655,0
2003-05-27,22.553,22.906,22.322,22.772,1737791,0
2003-05-28,22.772,23.087,22.704,22.781,2321490,0
2003-05-29,22.799,22.964,22.461,22.521,2289400,0
2003-05-30,22.729,23.139,22.704,23.037,3555125,0
2003-06-02,23.037,23.541,22.861,23.192,2197714,0
2003-06-03,23.297,23.437,23.149,23.428,1719799,0
2003-06-04,23.428,23.751,23.374,23.717,1661123,0
2003-06-05,23.717,23.76,23.289,23.69,1508349,0
2003-06-06,23.699,23.927,23.393,23.48,2332837,0
2003-06-09,23.48,23.489,22.861,22.946,1868793,0
2003-06-10,23.019,23.121,22.853,23.037,1309275,0
2003-06-11,23.037,23.462,22.906,23.462,1356383,0
2003-06-12,23.505,23.531,23.113,23.271,1167849,0
2003-06-13,23.322,23.322,22.87,22.983,1085561,0
2003-06-16,23.227,23.55,23.121,23.55,1380679,0
2003-06-17,23.559,23.559,23.175,23.297,1118567,0
2003-06-18,23.297,23.339,22.772,23.104,1060923,0
2003-06-19,23.104,23.149,22.642,22.66,1035820,0
2003-06-20,22.946,23.037,22.677,22.687,1699403,0
2003-06-23,22.677,22.772,22.345,22.363,1283606,0
2003-06-24,22.295,22.599,22.295,22.295,1412655,0
2003-06-25,22.295,22.521,22.129,22.136,1580781,0
2003-06-26,22.136,22.205,21.988,22.067,1788909,0
2003-06-27,22.103,22.258,21.988,21.988,1151694,0
2003-06-30,21.988,22.424,21.952,22.048,1356837,0
2003-07-01,22.048,22.286,21.692,22.258,1563934,0
2003-07-02,22.363,22.451,22.136,22.424,1246356,0
2003-07-03,22.25,22.627,22.179,22.267,749534,0
2003-07-07,22.442,22.729,22.38,22.599,1021270,0
2003-07-08,22.47,22.861,22.433,22.66,1009922,0
2003-07-09,22.599,22.677,22.25,22.461,1144012,0
2003-07-10,22.277,22.442,22.205,22.406,1143555,0
2003-07-11,22.424,22.642,22.267,22.451,938637,0
2003-07-14,22.729,23.149,22.729,22.844,1599921,0
2003-07-15,23.078,23.087,22.487,22.714,1673840,0
2003-07-16,22.818,22.861,22.451,22.553,1258850,0
2003-07-17,22.521,22.581,22.163,22.258,1246586,0
2003-07-18,22.687,22.983,22.553,22.897,1831084,0
2003-07-21,22.722,22.861,22.512,22.581,1037545,0
2003-07-22,22.618,23.01,22.544,22.844,1195814,0
2003-07-23,22.906,23.037,22.669,22.973,1254494,0
2003-07-24,23.166,23.428,22.853,22.906,1286355,0
2003-07-25,22.906,23.412,22.835,23.393,1261026,0
2003-07-28,23.306,23.514,23.104,23.219,1398555,0
2003-07-29,23.219,23.505,23.184,23.219,1753153,0
2003-07-30,23.384,23.471,23.254,23.462,1574248,0
2003-07-31,23.523,23.76,23.428,23.48,1751774,0
2003-08-01,23.48,23.48,22.937,23.227,1658373,0
2003-08-04,23.227,23.55,22.835,23.393,1713268,0
2003-08-05,23.393,23.393,22.992,23.019,1506285,0
2003-08-06,23.019,23.322,22.729,23.166,1175529,0
2003-08-07,23.113,23.339,22.88,23.184,1254494,0
2003-08-08,23.192,23.995,23.192,23.297,1174040,0
2003-08-11,23.412,23.489,23.175,23.357,808558,0
2003-08-12,23.357,23.647,23.254,23.647,970154,0
2003-08-13,23.647,23.647,23.227,23.339,879385,0
2003-08-14,23.428,23.69,23.357,23.577,1001897,0
2003-08-15,23.577,23.593,23.428,23.568,513326,0
2003-08-18,23.602,23.846,23.602,23.846,754345,0
2003-08-19,24.327,24.327,23.559,23.76,755034,0
2003-08-20,23.76,23.908,23.611,23.777,622319,0
2003-08-21,23.854,24.055,23.777,23.811,914453,0
2003-08-22,23.811,23.935,23.489,23.498,1372885,0
2003-08-25,23.498,23.637,23.393,23.611,1115592,0
2003-08-26,23.559,23.829,23.403,23.777,1019892,0
2003-08-27,23.707,23.707,23.568,23.68,1942941,0
2003-08-28,23.619,23.637,23.339,23.593,1257129,0
2003-08-29,23.489,23.76,23.489,23.76,813940,0
2003-09-02,23.767,23.829,23.48,23.796,1474767,0
2003-09-03,23.796,23.863,23.498,23.68,1517404,0
2003-09-04,23.796,23.796,23.559,23.577,1923458,0
2003-09-05,23.471,23.664,23.471,23.611,1312140,0
2003-09-08,23.647,23.733,23.531,23.531,1380333,0
2003-09-09,23.514,23.514,23.331,23.339,1173353,0
2003-09-10,23.348,23.348,22.599,22.599,2955841,0
2003-09-11,22.599,22.687,22.388,22.487,2821064,0
2003-09-12,22.451,22.677,22.304,22.59,1295296,0
2003-09-15,22.722,22.722,22.451,22.581,1168309,0
2003-09-16,22.687,22.853,22.652,22.781,1306524,0
2003-09-17,22.781,22.781,22.47,22.528,1437177,0
2003-09-18,22.652,23.062,22.599,22.955,1507775,0
2003-09-19,23.029,23.104,22.799,22.937,1140800,0
2003-09-22,22.937,22.937,22.478,22.642,1124300,0
2003-09-23,22.714,22.746,22.537,22.669,821048,0
2003-09-24,22.59,22.642,22.267,22.345,1267675,0
2003-09-25,22.329,22.47,22.179,22.267,1751543,0
2003-09-26,22.267,22.38,22.163,22.313,1718538,0
2003-09-29,22.304,22.451,22.163,22.38,1132782,0
2003-09-30,22.355,22.47,22.12,22.313,1600725,0
2003-10-01,22.322,22.955,22.295,22.955,1446234,0
2003-10-02,22.955,22.955,22.599,22.799,1179657,0
2003-10-03,23.07,23.078,22.687,22.746,2290891,0
2003-10-06,22.764,23.037,22.687,22.946,1018974,0
2003-10-07,22.772,23.254,22.729,23.21,1575053,0
2003-10-08,23.21,23.21,22.906,23.078,997773,0
2003-10-09,23.175,23.421,22.927,23.062,1034103,0
2003-10-10,23.062,23.166,22.861,22.861,860473,0
2003-10-13,23.07,23.289,23.019,23.149,1127166,0
2003-10-14,23.236,23.236,22.955,23.121,1057829,0
2003-10-15,23.121,23.121,22.789,22.897,1279135,0
2003-10-16,22.704,23.244,22.704,23.166,1447720,0
2003-10-17,23.166,23.263,22.87,23.113,1668572,0
2003-10-20,23.095,23.157,22.937,23.157,1004650,0
2003-10-21,23.157,23.647,23.053,23.393,2478733,0
2003-10-22,23.254,23.339,23.121,23.236,1078915,0
2003-10-23,23.236,23.541,23.139,23.531,1258390,0
2003-10-24,23.531,23.531,23.166,23.462,1078112,0
2003-10-27,23.654,25.086,23.654,24.161,6972263,0
2003-10-28,24.171,24.397,24.091,24.221,3518453,0
2003-10-29,24.221,24.519,24.084,24.475,2023052,0
2003-10-30,24.475,24.691,24.439,24.536,2004717,0
2003-10-31,24.675,24.848,24.502,24.649,1473050,0
2003-11-03,25.347,25.347,24.649,25.234,2480194,0
2003-11-04,25.234,25.278,24.947,25.189,1628032,0
2003-11-05,25.189,25.215,24.912,25.042,1865239,0
2003-11-06,25.042,25.389,24.562,25.356,2371114,0
2003-11-07,25.347,25.506,24.997,25.014,1339877,0
2003-11-10,24.319,24.866,24.319,24.691,1618718,0
2003-11-11,24.691,24.7,24.354,24.581,1965860,0
2003-11-12,24.536,24.614,24.354,24.467,2104542,0
2003-11-13,24.467,24.484,24.238,24.429,1834750,0
2003-11-14,24.467,24.649,24.221,24.221,1283259,0
2003-11-17,24.221,24.283,23.935,24.195,1199025,0
2003-11-18,24.238,24.319,24.038,24.084,1514192,0
2003-11-19,24.091,24.597,23.995,24.387,1689545,0
2003-11-20,24.256,24.429,24.019,24.046,1372540,0
2003-11-21,24.171,24.309,24.038,24.195,1343774,0
2003-11-24,24.429,24.528,24.3,24.412,1345378,0
2003-11-25,24.344,24.528,24.256,24.309,2329399,0
2003-11-26,24.429,24.552,24.337,24.528,2355872,0
2003-11-28,24.3,24.327,24.038,24.248,847294,0
2003-12-01,24.429,24.458,24.161,24.387,2007007,0
2003-12-02,24.387,24.605,24.344,24.475,1754758,0
2003-12-03,24.475,24.903,24.448,24.691,1731491,0
2003-12-04,24.738,24.857,24.614,24.824,1563594,0
2003-12-05,24.84,25.086,24.605,24.683,1185271,0
2003-12-08,24.755,25.086,24.745,25.05,1241084,0
2003-12-09,25.086,25.189,24.691,24.745,1597859,0
2003-12-10,24.84,24.866,24.363,24.429,1730343,0
2003-12-11,24.562,24.903,24.562,24.738,1183093,0
2003-12-12,24.894,24.912,24.7,24.764,946656,0
2003-12-15,25.014,25.042,24.439,24.458,1258621,0
2003-12-16,24.552,24.755,24.552,24.729,1128771,0
2003-12-17,24.589,24.7,24.42,24.691,944135,0
2003-12-18,24.782,24.782,24.502,24.71,1252659,0
2003-12-19,24.71,24.816,24.581,24.691,1202809,0
2003-12-22,24.545,24.782,24.502,24.745,803515,0
2003-12-23,24.745,24.939,24.691,24.79,1130833,0
2003-12-24,24.79,24.921,24.632,24.84,295000,0
2003-12-26,24.782,24.947,24.755,24.903,272424,0
2003-12-29,24.921,25.26,24.894,25.26,1119257,0
2003-12-30,25.26,25.513,25.215,25.513,1460558,0
2003-12-31,25.522,25.663,25.444,25.581,1639459,0
2004-01-02,25.581,25.608,25.215,25.332,1547085,0
2004-01-05,25.373,25.452,25.104,25.399,1790743,0
2004-01-06,25.26,25.435,25.224,25.347,2163102,0
2004-01-07,25.347,25.435,25.286,25.425,2769034,0
2004-01-08,25.435,25.497,25.26,25.497,1840367,0
2004-01-09,25.305,25.506,25.086,25.242,3363272,0
2004-01-12,25.341,25.444,25.173,25.38,3040996,0
2004-01-13,25.389,25.435,24.981,25.13,1445888,0
2004-01-14,25.286,25.389,25.13,25.373,1939389,0
2004-01-15,26.003,26.245,25.18,26.107,3825483,0
2004-01-16,26.176,26.77,26.089,26.43,3010281,0
2004-01-20,26.43,26.69,26.36,26.57,1740316,0
2004-01-21,26.471,27.032,26.471,26.962,2817165,0
2004-01-22,26.875,27.275,26.83,27.18,2720209,0
2004-01-23,27.137,27.399,26.998,27.154,2734763,0
2004-01-26,27.154,27.458,26.796,27.399,2177659,0
2004-01-27,27.25,27.877,27.056,27.433,2621645,0
2004-01-28,27.538,27.73,27.047,27.119,2589674,0
2004-01-29,27.268,27.354,26.786,27.154,2754246,0
2004-01-30,27.056,27.399,26.98,27.129,1989243,0
2004-02-02,27.073,27.492,27.032,27.268,1378613,0
2004-02-03,27.222,27.232,26.83,27.137,1853661,0
2004-02-04,26.882,27.137,26.786,26.83,1748452,0
2004-02-05,26.83,26.918,26.612,26.744,1879450,0
2004-02-06,26.805,27.31,26.805,27.31,1430418,0
2004-02-09,27.206,27.372,27.083,27.232,1121435,0
2004-02-10,27.232,27.484,27.187,27.441,1569436,0
2004-02-11,27.345,27.915,27.24,27.791,1767135,0
2004-02-12,27.571,27.781,27.571,27.677,1429158,0
2004-02-13,27.659,27.915,27.598,27.616,1144012,0
2004-02-17,27.773,27.896,27.677,27.868,1042356,0
2004-02-18,27.799,27.915,27.65,27.756,951815,0
2004-02-19,27.877,28.209,27.791,27.923,1674873,0
2004-02-20,27.923,28.034,27.625,27.834,1331396,0
2004-02-23,27.834,28.024,27.668,27.703,1277874,0
2004-02-24,27.616,27.877,27.616,27.748,1410016,0
2004-02-25,27.826,28.359,27.748,28.175,1625708,0
2004-02-26,28.052,28.793,28.052,28.522,2827366,0
2004-02-27,28.184,28.567,28.156,28.289,2222469,0
2004-03-01,28.289,28.515,28.114,28.398,1943516,0
2004-03-02,28.279,28.539,28.15,28.15,1288074,0
2004-03-03,28.088,28.53,28.043,28.482,1398100,0
2004-03-04,28.398,28.567,28.252,28.515,1085104,0
2004-03-05,28.298,28.994,28.298,28.741,1642213,0
2004-03-08,28.601,28.697,28.342,28.359,1313978,0
2004-03-09,28.359,28.359,27.85,28.106,2061217,0
2004-03-10,28.19,28.19,27.399,27.52,1978927,0
2004-03-11,27.354,27.65,26.699,26.882,2565834,0
2004-03-12,27.056,27.389,27.007,27.319,1570697,0
2004-03-15,27.65,27.65,26.534,26.655,1912569,0
2004-03-16,26.926,27.284,26.839,27.196,1514651,0
2004-03-17,27.302,27.538,27.284,27.477,1078225,0
2004-03-18,27.477,27.477,27.038,27.222,1510756,0
2004-03-19,27.232,27.25,26.673,26.744,1795672,0
2004-03-22,26.57,26.69,26.202,26.307,1229968,0
2004-03-23,26.481,26.525,26.272,26.307,1251403,0
2004-03-24,26.334,26.352,25.993,26.115,1440159,0
2004-03-25,26.202,26.588,26.089,26.525,1187449,0
2004-03-26,26.437,26.446,26.062,26.062,2051132,0
2004-03-29,26.229,26.395,26.167,26.22,1910851,0
2004-03-30,26.307,26.412,26.185,26.262,1989243,0
2004-03-31,26.377,26.579,26.202,26.43,2347848,0
2004-04-01,26.588,26.69,26.43,26.579,1719687,0
2004-04-02,26.744,26.752,25.739,25.941,3256229,0
2004-04-05,25.941,26.011,25.645,26.011,2453631,0
2004-04-06,25.828,26.159,25.828,26.089,1948100,0
2004-04-07,26.054,26.08,25.782,25.898,1506742,0
2004-04-08,26.003,26.089,25.714,25.765,1216557,0
2004-04-12,25.819,26.011,25.573,25.707,1343314,0
2004-04-13,25.854,25.854,25.095,25.197,2193818,0
2004-04-14,24.989,25.278,24.668,24.806,2029012,0
2004-04-15,25.215,25.782,24.632,24.981,3108731,0
2004-04-16,25.48,25.879,25.252,25.531,2562051,0
2004-04-19,25.636,25.739,25.347,25.54,1880594,0
2004-04-20,25.531,25.958,25.489,25.68,2179493,0
2004-04-21,25.599,26.152,25.556,25.915,2464635,0
2004-04-22,25.792,26.507,25.714,26.352,2234048,0
2004-04-23,26.245,26.36,25.993,26.299,1730805,0
2004-04-26,26.299,26.464,26.089,26.159,1334145,0
2004-04-27,26.352,26.637,26.08,26.159,1457809,0
2004-04-28,26.107,26.107,25.838,25.915,1902256,0
2004-04-29,26.054,26.29,25.801,25.906,1703986,0
2004-04-30,25.931,26.097,25.838,25.915,1317071,0
2004-05-03,25.949,26.307,25.828,26.299,1905924,0
2004-05-04,26.176,26.534,26.054,26.307,1978700,0
2004-05-05,26.446,26.718,26.446,26.596,2341089,0
2004-05-06,26.334,26.481,26.046,26.245,2144193,0
2004-05-07,26.176,26.254,25.653,25.756,2181782,0
2004-05-10,25.663,25.845,25.341,25.627,2114169,0
2004-05-11,25.531,25.739,25.417,25.54,2577406,0
2004-05-12,25.399,26.185,25.399,26.107,1925865,0
2004-05-13,26.003,26.507,25.949,26.281,2595633,0
2004-05-14,26.176,26.637,26.176,26.481,1759453,0
2004-05-17,26.325,26.334,25.984,26.124,1486917,0
2004-05-18,26.176,26.847,26.176,26.761,2254331,0
2004-05-19,27.007,27.31,26.718,26.728,2040242,0
2004-05-20,26.673,27.284,26.596,27.016,2011132,0
2004-05-21,27.18,27.73,27.065,27.502,2892236,0
2004-05-24,27.52,27.703,27.232,27.406,1632010,0
2004-05-25,27.441,27.781,27.25,27.766,1440961,0
2004-05-26,27.616,28.156,27.571,28.131,2378104,0
2004-05-27,28.052,28.114,27.31,27.389,3059565,0
2004-05-28,27.047,27.458,26.875,27.406,1617916,0
2004-06-01,27.137,27.31,26.882,27.047,2436784,0
2004-06-02,27.047,27.083,26.908,26.918,2475524,0
2004-06-03,26.918,26.926,26.507,26.516,2714822,0
2004-06-04,26.786,26.814,26.57,26.637,1846442,0
2004-06-07,26.744,27.092,26.744,27.073,1078802,0
2004-06-08,26.98,27.047,26.839,26.962,1419986,0
2004-06-09,26.962,26.989,26.49,26.516,1631784,0
2004-06-10,26.752,26.752,26.553,26.709,1318445,0
2004-06-14,26.709,26.709,26.202,26.202,1552931,0
2004-06-15,26.507,26.737,26.245,26.36,2458559,0
2004-06-16,26.5,26.5,26.167,26.176,1962884,0
2004-06-17,26.176,26.325,25.958,26.176,1333344,0
2004-06-18,26.176,26.343,25.967,26.133,2244130,0
2004-06-21,26.22,26.412,26.089,26.167,1413226,0
2004-06-22,26.254,26.553,26.202,26.43,1981222,0
2004-06-23,26.455,26.596,26.254,26.481,1350533,0
2004-06-24,26.544,26.682,26.352,26.352,1477635,0
2004-06-25,26.437,26.516,26.176,26.176,1963226,0
2004-06-28,26.307,26.471,26.097,26.097,1494599,0
2004-06-29,26.107,26.107,25.801,25.801,1357183,0
2004-06-30,25.949,26.167,25.879,26.08,2541192,0
2004-07-01,26.089,26.176,25.81,25.888,1473164,0
2004-07-02,25.975,26.115,25.898,25.949,1167049,0
2004-07-06,25.949,26.046,25.81,25.81,897606,0
2004-07-07,25.756,26.142,25.756,26.062,1289905,0
2004-07-08,26.062,26.159,25.765,25.765,921903,0
2004-07-09,25.898,25.923,25.663,25.663,1022186,0
2004-07-12,25.714,25.923,25.689,25.862,1087511,0
2004-07-13,26.003,26.028,25.722,25.782,1360160,0
2004-07-14,25.564,25.838,25.425,25.531,1183782,0
2004-07-15,25.564,25.722,25.313,25.697,1822831,0
2004-07-16,26.152,26.152,25.341,25.38,1528750,0
2004-07-19,25.564,25.774,25.373,25.653,1199253,0
2004-07-20,25.739,26.028,25.54,25.941,1540669,0
2004-07-21,26.115,26.133,25.617,25.689,1027914,0
2004-07-22,25.549,25.707,25.305,25.636,1401994,0
2004-07-23,25.636,25.636,25.444,25.59,993647,0
2004-07-26,25.608,25.931,25.608,25.828,1615849,0
2004-07-27,26.003,26.299,26.003,26.245,1715903,0
2004-07-28,26.176,26.352,26.011,26.254,1244066,0
2004-07-29,26.254,26.699,26.22,26.579,1494942,0
2004-07-30,26.628,26.646,26.159,26.334,2106142,0
2004-08-02,26.262,26.646,26.133,26.612,1549380,0
2004-08-03,26.5,26.588,26.36,26.437,1191348,0
2004-08-04,26.395,26.57,26.237,26.525,1225270,0
2004-08-05,26.464,26.621,26.159,26.229,1039033,0
2004-08-06,26.019,26.262,25.906,25.958,1156274,0
2004-08-09,25.958,26.107,25.871,25.958,877663,0
2004-08-10,26.089,26.229,25.967,26.167,1159599,0
2004-08-11,26.176,26.612,26.08,26.612,1938241,0
2004-08-12,26.471,26.699,26.412,26.561,1226646,0
2004-08-13,26.464,26.544,26.254,26.421,1054505,0
2004-08-16,26.395,26.709,26.352,26.709,1206702,0
2004-08-17,26.822,27.047,26.728,26.847,1361880,0
2004-08-18,26.856,27.164,26.805,27.137,1230082,0
2004-08-19,26.989,27.129,26.778,27.023,1172091,0
2004-08-20,27.032,27.275,26.945,27.268,1098857,0
2004-08-23,27.268,27.484,27.232,27.329,859669,0
2004-08-24,27.319,27.467,27.259,27.433,797670,0
2004-08-25,27.458,27.695,27.372,27.659,879154,0
2004-08-26,27.625,27.939,27.538,27.868,1603473,0
2004-08-27,27.72,27.72,27.467,27.492,1050149,0
2004-08-30,27.484,27.529,27.11,27.164,1205326,0
2004-08-31,27.268,27.354,27.101,27.354,1062528,0
2004-09-01,27.31,27.477,27.11,27.319,845574,0
2004-09-02,27.268,27.477,27.18,27.467,630798,0
2004-09-03,27.484,27.511,27.354,27.441,725810,0
2004-09-07,27.571,27.695,27.477,27.529,1279938,0
2004-09-08,27.492,27.511,27.329,27.345,989634,0
2004-09-09,27.399,27.511,27.372,27.45,1138512,0
2004-09-10,27.441,27.467,27.222,27.424,863912,0
2004-09-13,27.492,27.633,27.354,27.625,1121547,0
2004-09-14,27.529,27.72,27.529,27.677,1250026,0
2004-09-15,27.791,27.826,27.581,27.581,912048,0
2004-09-16,27.703,27.781,27.633,27.738,1091291,0
2004-09-17,27.738,27.905,27.711,27.858,1216903,0
2004-09-20,27.773,27.817,27.441,27.52,799272,0
2004-09-21,27.616,27.625,27.363,27.581,1181373,0
2004-09-22,27.45,27.467,27.25,27.302,908608,0
2004-09-23,27.329,27.329,26.908,27.023,965340,0
2004-09-24,26.989,27.232,26.962,27.146,621058,0
2004-09-27,27.164,27.268,26.945,27.016,722256,0
2004-09-28,27.171,27.268,26.97,27.164,644211,0
2004-09-29,27.047,27.11,26.891,27.11,918809,0
2004-09-30,27.293,27.834,27.119,27.571,1795212,0
2004-10-01,27.571,27.826,27.441,27.73,1022986,0
2004-10-04,27.905,27.905,27.687,27.711,715494,0
2004-10-05,27.668,27.858,27.511,27.781,647647,0
2004-10-06,27.791,27.905,27.659,27.877,787470,0
2004-10-07,27.748,27.868,27.607,27.65,1311682,0
2004-10-08,27.571,27.868,27.529,27.756,913879,0
2004-10-11,27.841,27.85,27.738,27.826,680307,0
2004-10-12,27.703,27.756,27.458,27.642,1454371,0
2004-10-13,27.773,27.773,27.354,27.529,968090,0
2004-10-14,27.616,27.841,27.389,27.389,1591668,0
2004-10-15,27.659,28.426,27.633,28.252,2233585,0
2004-10-18,28.491,28.697,28.261,28.638,2135941,0
2004-10-19,28.638,28.697,28.069,28.209,1550410,0
2004-10-20,28.209,28.252,27.841,28.114,1345263,0
2004-10-21,28.184,28.463,27.886,28.15,1386173,0
2004-10-22,28.308,28.333,28.088,28.156,1158338,0
2004-10-25,28.175,28.592,27.923,28.558,1778822,0
2004-10-26,28.681,28.968,28.53,28.942,1541703,0
2004-10-27,28.811,29.187,28.664,29.153,1228364,0
2004-10-28,28.906,29.291,28.906,29.24,1001326,0
2004-10-29,29.115,29.353,29.081,29.308,1114904,0
2004-11-01,29.422,29.422,29.057,29.134,1070665,0
2004-11-02,29.057,29.475,28.924,29.134,1681062,0
2004-11-03,29.537,29.537,29.231,29.404,951467,0
2004-11-04,29.404,30.094,29.248,30.069,1664901,0
2004-11-05,30.103,30.103,29.448,29.552,2052508,0
2004-11-08,28.968,29.448,28.968,29.317,2276105,0
2004-11-09,29.379,29.509,29.24,29.282,898065,0
2004-11-10,29.458,29.466,29.282,29.327,805232,0
2004-11-11,29.466,29.527,29.248,29.519,821967,0
2004-11-12,29.632,29.885,29.414,29.877,871133,0
2004-11-15,29.84,29.954,29.693,29.885,914797,0
2004-11-16,29.893,29.928,29.537,29.588,633779,0
2004-11-17,29.735,29.84,29.552,29.668,794913,0
2004-11-18,29.762,29.789,29.274,29.37,1100460,0
2004-11-19,29.37,29.37,28.741,28.968,1199483,0
2004-11-22,29.144,29.36,28.881,29.36,1145503,0
2004-11-23,29.422,29.448,28.994,29.256,955830,0
2004-11-24,29.265,29.431,29.161,29.274,926029,0
2004-11-26,28.873,29.153,28.873,28.977,422787,0
2004-11-29,28.985,29.178,28.793,29.03,1245325,0
2004-11-30,29.071,29.144,28.769,29.047,1451044,0
2004-12-01,29.256,29.613,29.125,29.605,1172664,0
2004-12-02,29.569,29.632,29.379,29.492,883395,0
2004-12-03,29.492,29.492,28.977,29.256,1784553,0
2004-12-06,29.256,29.345,29.134,29.24,905859,0
2004-12-07,29.36,29.387,28.655,28.681,1277302,0
2004-12-08,28.89,28.96,28.672,28.811,1094155,0
2004-12-09,28.838,28.881,28.501,28.681,1026539,0
2004-12-10,29.187,29.187,28.522,28.777,1072384,0
2004-12-13,29.038,29.153,28.802,29.047,1033070,0
2004-12-14,29.231,29.24,28.881,29.038,1313514,0
2004-12-15,29.169,29.169,28.847,28.985,1110434,0
2004-12-16,29.038,29.038,28.681,28.873,1236846,0
2004-12-17,28.638,29.03,28.61,29.03,1956009,0
2004-12-20,29.36,29.632,29.231,29.24,2011818,0
2004-12-21,29.492,29.779,29.395,29.779,1612641,0
2004-12-22,29.779,29.877,29.561,29.668,1138740,0
2004-12-23,29.762,29.762,29.404,29.613,762712,0
2004-12-27,29.613,29.752,29.44,29.492,535906,0
2004-12-28,29.709,29.833,29.5,29.668,574528,0
2004-12-29,29.745,29.745,29.579,29.623,585417,0
2004-12-30,29.544,29.659,29.448,29.509,751711,0
2004-12-31,29.482,29.728,29.387,29.579,956859,0
2005-01-03,29.569,29.686,29.089,29.178,1648517,0
2005-01-04,29.106,29.222,28.769,29.057,1920822,0
2005-01-05,29.169,29.204,28.847,28.864,1192491,0
2005-01-06,28.751,28.96,28.558,28.601,1795328,0
2005-01-07,28.647,28.697,28.308,28.316,1771719,0
2005-01-10,28.243,28.351,28.008,28.184,1657111,0
2005-01-11,28.184,28.298,27.948,28.209,1509725,0
2005-01-12,28.199,28.209,27.932,28.008,1670981,0
2005-01-13,27.834,27.939,27.556,27.633,1286126,0
2005-01-14,27.59,27.711,27.31,27.65,2250663,0
2005-01-18,27.668,27.905,27.164,27.877,2328138,0
2005-01-19,27.571,27.841,27.571,27.687,1202121,0
2005-01-20,27.484,27.791,27.484,27.659,1827762,0
2005-01-21,27.932,28.793,27.826,28.38,4711973,0
2005-01-24,28.732,29.187,28.62,28.777,2843641,0
2005-01-25,29.089,29.222,28.881,28.968,2985413,0
2005-01-26,28.968,29.081,28.829,28.933,2210092,0
2005-01-27,28.664,28.985,28.548,28.732,2321377,0
2005-01-28,28.819,28.838,28.199,28.53,2231178,0
2005-01-31,28.881,29.178,28.802,29.161,2262926,0
2005-02-01,29.161,29.552,29.023,29.422,2864386,0
2005-02-02,29.404,29.482,29.161,29.327,2083450,0
2005-02-03,29.327,29.492,29.212,29.345,1584332,0
2005-02-04,29.414,29.596,29.231,29.596,1812174,0
2005-02-07,29.475,29.668,29.448,29.623,1113298,0
2005-02-08,29.552,29.659,29.458,29.623,1049003,0
2005-02-09,29.579,29.65,29.404,29.466,1504796,0
2005-02-10,29.537,29.623,29.36,29.579,1728853,0
2005-02-11,29.641,29.641,29.37,29.482,2218459,0
2005-02-14,29.527,29.527,29.327,29.466,1572989,0
2005-02-15,29.569,29.569,29.36,29.544,1489095,0
2005-02-16,29.613,29.613,29.345,29.37,1594878,0
2005-02-17,29.231,29.248,28.672,29.161,2120352,0
2005-02-18,29.24,29.24,28.732,28.732,1478782,0
2005-02-22,28.539,28.62,28.123,28.14,1685876,0
2005-02-23,28.052,28.472,28.016,28.367,1764843,0
2005-02-24,28.351,28.802,28.333,28.732,1705703,0
2005-02-25,28.515,28.838,28.324,28.741,1457578,0
2005-02-28,28.732,28.838,28.507,28.793,1464916,0
2005-03-01,28.741,29.014,28.689,28.994,2281491,0
2005-03-02,28.793,29.274,28.664,29.231,1861569,0
2005-03-03,29.195,29.36,29.03,29.204,1284867,0
2005-03-04,29.291,29.569,29.265,29.537,1174497,0
2005-03-07,29.569,29.709,29.537,29.7,1422624,0
2005-03-08,29.569,29.678,29.291,29.613,1200628,0
2005-03-09,29.448,29.466,28.952,28.96,1349737,0
2005-03-10,28.96,29.071,28.689,28.968,1668457,0
2005-03-11,29.014,29.038,28.53,28.638,1327386,0
2005-03-14,28.629,28.906,28.539,28.838,1497459,0
2005-03-15,28.968,29.038,28.697,28.819,1303090,0
2005-03-16,28.829,28.829,28.27,28.367,1780200,0
2005-03-17,28.507,28.507,28.166,28.359,1125907,0
2005-03-18,28.491,28.592,28.061,28.27,2711729,0
2005-03-21,28.27,28.333,27.868,28.131,1488522,0
2005-03-22,28.069,28.27,27.598,27.65,1347673,0
2005-03-23,27.101,27.703,27.047,27.467,2851549,0
2005-03-24,27.817,27.85,27.477,27.477,1422396,0
2005-03-28,27.659,27.923,27.616,27.703,1317071,0
2005-03-29,27.598,27.923,27.547,27.571,1531499,0
2005-03-30,27.703,28.216,27.52,28.14,1336782,0
2005-03-31,28.234,28.491,28.123,28.316,1753153,0
2005-04-01,28.601,28.751,27.799,27.932,2376502,0
2005-04-04,28.079,28.226,27.695,27.915,2085741,0
2005-04-05,27.905,28.123,27.703,27.703,1583992,0
2005-04-06,27.868,28.19,27.834,28.088,1432822,0
2005-04-07,28.052,28.243,27.948,28.088,1016684,0
2005-04-08,28.097,28.166,27.858,27.905,1023104,0
2005-04-11,27.841,28.052,27.766,27.886,1361538,0
2005-04-12,27.817,28.39,27.625,28.216,1833260,0
2005-04-13,28.184,28.252,27.967,28.061,1706962,0
2005-04-14,27.973,28.069,27.502,27.502,2205278,0
2005-04-15,27.834,29.144,27.791,28.156,3805312,0
2005-04-18,28.175,28.689,28.052,28.61,2093765,0
2005-04-19,28.968,29.081,28.769,28.838,2237943,0
2005-04-20,28.741,28.76,28.308,28.333,1893663,0
2005-04-21,28.342,28.567,27.711,28.408,2655343,0
2005-04-22,28.408,28.714,28.324,28.539,1741920,0
2005-04-25,28.601,28.802,28.426,28.76,1561985,0
2005-04-26,28.664,28.777,28.507,28.522,1372312,0
2005-04-27,28.398,28.898,28.19,28.769,1600610,0
2005-04-28,28.769,28.829,28.39,28.417,1224121,0
2005-04-29,28.463,28.968,28.261,28.933,1400158,0
2005-05-02,28.933,29.222,28.732,29.089,1098167,0
2005-05-03,29.089,29.195,28.672,28.838,1845524,0
2005-05-04,28.847,29.492,28.681,29.387,1844493,0
2005-05-05,29.256,29.387,28.785,28.968,1643011,0
2005-05-06,29.014,29.047,28.567,28.76,1334607,0
2005-05-09,28.76,28.881,28.647,28.769,1486576,0
2005-05-10,28.707,28.777,28.38,28.445,1554536,0
2005-05-11,28.491,28.61,28.289,28.445,1756361,0
2005-05-12,28.359,28.638,28.043,28.166,1733211,0
2005-05-13,28.234,28.234,27.817,27.973,1779971,0
2005-05-16,28.079,28.576,28.034,28.53,1331512,0
2005-05-17,28.398,28.732,28.279,28.664,1418612,0
2005-05-18,28.838,29.178,28.838,29.144,1457923,0
2005-05-19,29.115,29.134,28.714,28.96,839269,0
2005-05-20,29.047,29.134,28.769,29.071,1644846,0
2005-05-23,29.071,29.187,28.985,29.089,1549723,0
2005-05-24,28.942,28.994,28.681,28.838,1472475,0
2005-05-25,28.847,28.881,28.592,28.811,1255181,0
2005-05-26,28.697,28.76,28.445,28.723,1535626,0
2005-05-27,28.785,28.785,28.53,28.62,615900,0
2005-05-31,28.638,28.769,28.417,28.584,1589035,0
2005-06-01,28.507,29.282,28.38,28.985,1883921,0
2005-06-02,28.777,28.985,28.584,28.811,1151116,0
2005-06-03,28.672,28.942,28.53,28.592,1225728,0
2005-06-06,28.592,28.741,28.491,28.732,899439,0
2005-06-07,28.769,29.038,28.515,28.664,1867759,0
2005-06-08,28.697,28.881,28.584,28.664,1150085,0
2005-06-09,28.539,28.76,28.455,28.592,907233,0
2005-06-10,28.741,28.741,28.367,28.53,956971,0
2005-06-13,28.539,28.732,28.38,28.62,831478,0
2005-06-14,28.576,28.785,28.567,28.681,723974,0
2005-06-15,28.819,29.014,28.714,28.881,1240398,0
2005-06-16,28.985,28.985,28.697,28.819,912965,0
2005-06-17,28.977,29.195,28.769,29.161,2212036,0
2005-06-20,29.014,29.248,28.829,29.212,845916,0
2005-06-21,29.187,29.248,28.985,29.038,959150,0
2005-06-22,29.204,29.317,28.933,29.004,1098283,0
2005-06-23,28.994,29.161,28.672,28.697,1112724,0
2005-06-24,28.61,28.769,28.539,28.655,1472247,0
2005-06-27,28.576,28.697,28.507,28.558,1089001,0
2005-06-28,28.672,29.099,28.629,29.03,1168077,0
2005-06-29,29.099,29.336,28.898,29.212,1059203,0
2005-06-30,29.308,29.336,28.819,28.924,1155015,0
2005-07-01,28.96,29.222,28.751,28.915,1133929,0
2005-07-05,28.915,29.395,28.793,29.298,876061,0
2005-07-06,29.178,29.231,28.942,28.994,977144,0
2005-07-07,28.707,28.942,28.507,28.898,1261715,0
2005-07-08,28.847,29.212,28.751,29.115,737501,0
2005-07-11,29.222,29.492,29.081,29.475,1584794,0
2005-07-12,29.298,29.613,29.274,29.492,1466977,0
2005-07-13,29.492,29.779,29.448,29.605,1571728,0
2005-07-14,29.7,30.016,29.596,29.85,2034856,0
2005-07-15,29.868,30.06,29.678,29.962,1426978,0
2005-07-18,29.85,29.911,29.659,29.693,1493793,0
2005-07-19,30.016,30.094,29.752,29.902,2273469,0
2005-07-20,29.7,30.539,29.7,30.391,2170211,0
2005-07-21,30.252,30.408,30.041,30.137,1766218,0
2005-07-22,30.079,30.137,29.885,30.06,1243608,0
2005-07-25,30.12,30.27,30.016,30.024,1415976,0
2005-07-26,30.111,30.311,29.99,30.163,1176103,0
2005-07-27,30.172,30.311,29.85,30.129,1538030,0
2005-07-28,30.278,30.391,30.094,30.391,1282574,0
2005-07-29,30.252,30.348,29.77,29.877,1563594,0
2005-08-01,30.041,30.137,29.885,29.928,1267330,0
2005-08-02,30.032,30.086,29.84,29.981,1009922,0
2005-08-03,29.99,30.137,29.678,30.06,876404,0
2005-08-04,29.885,29.954,29.509,29.709,1024819,0
2005-08-05,29.588,29.65,29.404,29.596,1407380,0
2005-08-08,29.659,29.693,29.336,29.387,756752,0
2005-08-09,29.537,29.605,29.353,29.422,861390,0
2005-08-10,29.5,29.686,29.256,29.317,1155587,0
2005-08-11,29.327,29.492,29.222,29.475,1187562,0
2005-08-12,29.345,29.569,29.169,29.431,1036282,0
2005-08-15,29.431,29.693,29.308,29.613,759160,0
2005-08-16,29.475,29.668,29.291,29.327,1038232,0
2005-08-17,29.248,29.475,29.169,29.274,890155,0
2005-08-18,29.178,29.308,29.106,29.256,765232,0
2005-08-19,29.44,29.527,29.327,29.422,894168,0
2005-08-22,29.466,29.668,29.353,29.544,1690233,0
2005-08-23,29.509,29.519,29.178,29.24,1144814,0
2005-08-24,29.265,29.448,29.064,29.106,1521644,0
2005-08-25,29.099,29.298,29.071,29.24,1030436,0
2005-08-26,28.838,28.96,28.316,28.445,1841858,0
2005-08-29,28.445,28.741,28.324,28.741,1130946,0
2005-08-30,28.61,28.664,28.316,28.455,1704901,0
2005-08-31,28.548,28.898,28.359,28.898,1463653,0
2005-09-01,28.881,29.231,28.638,29.089,1771831,0
2005-09-02,29.144,29.274,28.994,28.994,986427,0
2005-09-06,29.004,29.379,29.004,29.153,1073414,0
2005-09-07,28.985,29.222,28.802,29.212,1320506,0
2005-09-08,29.204,29.204,28.96,29.089,1037428,0
2005-09-09,29.099,29.308,29.038,29.195,799617,0
2005-09-12,29.057,29.298,28.924,29.089,1189166,0
2005-09-13,29.014,29.064,28.793,28.802,1101265,0
2005-09-14,28.811,28.864,28.629,28.847,1380562,0
2005-09-15,28.847,28.924,28.548,28.751,1472592,0
2005-09-16,28.933,29.099,28.856,29.071,2755621,0
2005-09-19,28.952,28.952,28.638,28.707,1673500,0
2005-09-20,28.769,29.125,28.482,28.53,1937783,0
2005-09-21,28.522,28.522,28.024,28.114,1706851,0
2005-09-22,28.079,28.184,27.834,28.016,2052161,0
2005-09-23,27.958,28.034,27.868,27.923,2503487,0
2005-09-26,28.008,28.088,27.668,27.738,2338912,0
2005-09-27,27.817,27.905,27.616,27.85,2238056,0
2005-09-28,27.923,27.99,27.695,27.858,1685303,0
2005-09-29,27.756,28.316,27.677,28.308,2456728,0
2005-09-30,28.226,28.374,28.024,28.14,2186595,0
2005-10-03,28.14,28.455,28.097,28.298,1481990,0
2005-10-04,28.359,28.558,27.695,27.748,1384459,0
2005-10-05,27.633,27.711,27.433,27.458,1510069,0
2005-10-06,27.484,28.008,27.399,27.59,1448181,0
2005-10-07,27.659,27.781,27.556,27.677,1072611,0
2005-10-10,27.625,27.756,27.206,27.222,1445542,0
2005-10-11,27.187,27.424,27.047,27.164,1326812,0
2005-10-12,27.047,27.406,26.778,26.954,1567488,0
2005-10-13,26.962,27.38,26.9,27.222,1806561,0
2005-10-14,27.154,27.581,27.092,27.433,2060530,0
2005-10-17,27.38,27.799,27.119,27.354,1599578,0
2005-10-18,27.354,27.389,26.865,26.882,2248028,0
2005-10-19,26.579,27.424,26.262,27.406,1600610,0
2005-10-20,27.424,27.659,26.936,27.101,1628343,0
2005-10-21,27.38,27.502,27.032,27.268,1988326,0
2005-10-24,27.337,27.598,27.293,27.59,1266870,0
2005-10-25,27.467,27.642,27.206,27.345,1342395,0
2005-10-26,27.171,27.668,27.171,27.406,1421478,0
2005-10-27,27.302,27.695,27.187,27.458,1467550,0
2005-10-28,27.441,28.069,27.441,28.024,1930335,0
2005-10-31,28.043,28.27,27.99,28.131,2018467,0
2005-11-01,28.052,28.279,27.958,28.131,1468580,0
2005-11-02,28.043,28.463,27.99,28.351,1286700,0
2005-11-03,28.359,28.629,28.016,28.199,1316153,0
2005-11-04,28.19,28.38,27.981,28.123,1366353,0
2005-11-07,28.114,28.445,28.069,28.445,1258390,0
2005-11-08,28.166,28.548,28.088,28.324,1695045,0
2005-11-09,28.398,28.793,28.351,28.681,1586854,0
2005-11-10,28.751,29.231,28.681,29.161,1692524,0
2005-11-11,29.153,29.24,29.014,29.169,944480,0
2005-11-14,28.985,29.115,28.601,29.115,1010611,0
2005-11-15,29.057,29.161,28.539,28.714,1565426,0
2005-11-16,28.76,28.819,28.367,28.548,1164415,0
2005-11-17,28.707,29.047,28.558,28.933,1337126,0
2005-11-18,29.579,29.623,28.847,29.125,1622843,0
2005-11-21,28.847,29.353,28.558,29.222,1499183,0
2005-11-22,29.195,29.414,28.898,29.36,2462457,0
2005-11-23,29.308,29.65,29.308,29.458,1420101,0
2005-11-25,29.125,29.231,28.994,29.204,767527,0
2005-11-28,29.256,29.475,29.125,29.317,1384459,0
2005-11-29,29.492,29.659,29.24,29.298,1408066,0
2005-11-30,29.414,29.44,28.793,28.933,1646338,0
2005-12-01,29.099,29.212,28.952,29.134,1360733,0
2005-12-02,28.985,29.24,28.924,29.125,680307,0
2005-12-05,28.968,29.081,28.638,29.038,782311,0
2005-12-06,29.161,29.509,29.125,29.282,1604851,0
2005-12-07,29.204,29.248,28.62,28.924,1506632,0
2005-12-08,28.793,29.099,28.638,28.811,1679231,0
2005-12-09,28.811,29.195,28.689,28.906,1373570,0
2005-12-12,29.064,29.064,28.592,28.769,1161090,0
2005-12-13,28.655,29.195,28.62,29.089,1535168,0
2005-12-14,29.03,29.222,28.933,29.134,1866614,0
2005-12-15,29.353,29.379,29.014,29.231,3034234,0
2005-12-16,29.44,29.709,29.404,29.7,3127752,0
2005-12-19,29.623,29.659,29.37,29.414,1996004,0
2005-12-20,29.404,29.527,29.308,29.345,963162,0
2005-12-21,29.561,29.65,29.274,29.387,1320967,0
2005-12-22,29.345,29.475,29.222,29.475,997656,0
2005-12-23,29.527,29.569,29.395,29.492,653378,0
2005-12-27,29.458,29.579,29.169,29.169,1004763,0
2005-12-28,29.265,29.387,28.968,29.03,1149856,0
2005-12-29,29.004,29.057,28.811,28.933,983447,0
2005-12-30,28.819,28.906,28.515,28.732,1420560,0
2006-01-03,28.952,29.387,28.707,29.379,2116918,0
2006-01-04,29.265,29.623,29.195,29.561,2080700,0
2006-01-05,29.537,29.745,29.431,29.7,2355071,0
2006-01-06,29.7,29.735,29.395,29.709,1478437,0
2006-01-09,29.668,29.797,29.492,29.745,1143209,0
2006-01-10,29.561,29.668,29.379,29.588,1246929,0
2006-01-11,29.537,29.588,29.256,29.422,1815382,0
2006-01-12,29.308,29.36,29.081,29.099,1422967,0
2006-01-13,29.144,29.404,29.071,29.395,1006941,0
2006-01-17,29.144,29.212,28.811,29.014,1776306,0
2006-01-18,29.014,29.231,28.838,29.089,1130718,0
2006-01-19,29.047,29.195,28.76,28.906,2390599,0
2006-01-20,29.928,30.302,29.5,29.816,5664132,0
2006-01-23,30.079,30.599,30.024,30.488,3451635,0
2006-01-24,30.452,31.062,30.373,30.809,3954187,0
2006-01-25,30.73,31.22,30.705,31.124,3144718,0
2006-01-26,31.341,31.778,31.193,31.412,2526178,0
2006-01-27,31.239,31.54,30.888,31.133,2010332,0
2006-01-30,31.035,31.044,30.818,30.958,1915553,0
2006-01-31,30.958,31.099,30.338,30.878,2229345,0
2006-02-01,30.958,31.011,30.625,31.011,2172388,0
2006-02-02,31.011,31.349,30.698,30.922,2365383,0
2006-02-03,30.713,31.247,30.478,30.836,2310950,0
2006-02-06,30.801,30.976,30.713,30.941,1390646,0
2006-02-07,30.854,31.07,30.73,30.976,1828219,0
2006-02-08,31.166,31.166,30.705,31.089,1798992,0
2006-02-09,31.011,31.272,30.922,31.08,1157766,0
2006-02-10,31.035,31.412,30.827,31.394,1745015,0
2006-02-13,31.394,31.457,31.124,31.282,1166588,0
2006-02-14,31.22,32.033,31.193,31.934,2387162,0
2006-02-15,31.821,32.135,31.622,31.916,2128035,0
2006-02-16,31.839,32.222,31.821,32.222,1116046,0
2006-02-17,32.23,32.283,31.916,32.049,1559466,0
2006-02-21,32.153,32.347,31.942,31.989,1812517,0
2006-02-22,32.163,32.86,32.127,32.789,2471740,0
2006-02-23,32.695,32.851,32.347,32.755,1652411,0
2006-02-24,32.415,32.511,32.19,32.32,1973428,0
2006-02-27,32.458,32.808,32.433,32.648,1698370,0
2006-02-28,32.433,32.712,32.283,32.52,2116341,0
2006-03-01,32.172,32.397,31.989,32.206,2749896,0
2006-03-02,31.934,32.041,31.64,31.907,2219947,0
2006-03-03,31.76,31.891,31.54,31.675,1623071,0
2006-03-06,31.751,31.778,31.324,31.55,1742032,0
2006-03-07,31.341,32.007,31.341,31.952,1883689,0
2006-03-08,31.942,32.163,31.806,32.075,1791201,0
2006-03-09,32.023,32.153,31.769,31.788,1202349,0
2006-03-10,31.706,32.023,31.706,32.023,1478553,0
2006-03-13,32.066,32.458,32.007,32.33,1455631,0
2006-03-14,32.206,32.721,32.199,32.695,1740316,0
2006-03-15,32.755,32.755,32.441,32.511,2074395,0
2006-03-16,32.511,32.789,32.347,32.458,2142360,0
2006-03-17,32.52,32.658,32.283,32.608,2034627,0
2006-03-20,32.52,32.86,32.468,32.782,1431905,0
2006-03-21,32.676,32.869,32.564,32.624,1704329,0
2006-03-22,32.573,32.695,32.37,32.633,1753037,0
2006-03-23,32.492,32.658,32.302,32.564,1914976,0
2006-03-24,32.458,32.755,32.37,32.555,1148485,0
2006-03-27,32.545,32.599,32.379,32.573,831245,0
2006-03-28,32.468,32.573,32.057,32.144,1242002,0
2006-03-29,32.266,32.362,31.899,32.206,1134157,0
2006-03-30,32.199,32.641,31.934,32.248,2365153,0
2006-03-31,32.118,32.451,32.066,32.108,1247044,0
2006-04-03,32.075,32.537,31.989,32.283,1717394,0
2006-04-04,32.275,33.011,32.222,32.93,1995201,0
2006-04-05,32.842,33.024,32.338,32.477,1706048,0
2006-04-06,32.484,32.59,32.041,32.338,2031420,0
2006-04-07,32.389,32.641,32.014,32.153,1074674,0
2006-04-10,32.222,32.451,31.989,32.283,1687137,0
2006-04-11,32.424,32.537,32.082,32.135,1391335,0
2006-04-12,32.108,32.37,31.979,32.214,1174616,0
2006-04-13,32.222,32.33,31.97,32.23,1006941,0
2006-04-17,32.311,32.501,32.041,32.163,1608284,0
2006-04-18,32.066,32.545,31.524,32.484,3967943,0
2006-04-19,31.979,32.082,31.464,31.586,3450375,0
2006-04-20,31.473,31.942,31.473,31.699,2159090,0
2006-04-21,31.848,31.97,31.631,31.751,1845524,0
2006-04-24,31.76,31.778,31.473,31.658,1637744,0
2006-04-25,32.014,32.014,31.491,31.788,2030045,0
2006-04-26,31.899,32.057,31.788,31.831,1622843,0
2006-04-27,31.76,32.73,31.482,32.573,3033893,0
2006-04-28,32.58,33.427,32.441,33.35,3845770,0
2006-05-01,33.157,33.242,32.353,32.484,2663365,0
2006-05-02,32.484,32.648,32.127,32.32,2309228,0
2006-05-03,32.283,32.379,31.942,32.37,2579012,0
2006-05-04,32.458,32.545,32.338,32.362,1347900,0
2006-05-05,32.484,32.624,32.406,32.573,1728971,0
2006-05-08,32.545,32.826,32.545,32.658,1482565,0
2006-05-09,32.573,32.798,32.537,32.618,1604734,0
2006-05-10,32.433,32.748,32.433,32.73,1853204,0
2006-05-11,32.59,32.685,32.108,32.292,1874863,0
2006-05-12,32.347,32.353,31.831,31.891,2100295,0
2006-05-15,31.675,32.239,31.675,32.199,1583416,0
2006-05-16,32.118,32.239,31.934,32.014,1400278,0
2006-05-17,31.839,31.926,31.239,31.367,2629556,0
2006-05-18,31.439,31.524,30.758,30.922,2035087,0
2006-05-19,31.254,31.43,30.984,31.315,2029817,0
2006-05-22,31.29,31.403,30.863,31.158,2556548,0
2006-05-23,31.184,31.367,30.966,30.976,1938356,0
2006-05-24,30.888,31.5,30.713,31.421,2445608,0
2006-05-25,31.229,31.386,31.108,31.308,1372768,0
2006-05-26,31.439,31.464,31.184,31.367,782082,0
2006-05-30,31.376,31.376,30.966,30.984,1163495,0
2006-05-31,31.158,31.282,30.766,31.166,1511442,0
2006-06-01,31.299,31.751,31.175,31.699,1325781,0
2006-06-02,31.76,32.057,31.665,31.916,1820999,0
2006-06-05,31.839,31.891,31.282,31.299,1022874,0
2006-06-06,31.473,31.524,31.002,31.358,1563704,0
2006-06-07,31.464,31.806,31.29,31.517,1378270,0
2006-06-08,31.447,31.742,31.054,31.658,1918415,0
2006-06-09,31.658,31.867,31.473,31.612,1212663,0
2006-06-12,31.723,31.788,31.386,31.43,1112952,0
2006-06-13,31.324,31.586,30.809,30.863,2309915,0
2006-06-14,30.818,30.888,29.877,30.357,2715510,0
2006-06-15,30.391,31.026,30.154,30.976,2123680,0
2006-06-16,30.95,31.054,30.644,30.688,1531272,0
2006-06-19,30.827,30.896,30.398,30.488,1342626,0
2006-06-20,30.488,30.73,30.338,30.539,1308131,0
2006-06-21,30.488,30.827,30.433,30.644,1309851,0
2006-06-22,30.513,30.607,30.364,30.59,1328531,0
2006-06-23,30.433,30.442,29.998,30.383,2201153,0
2006-06-26,30.391,30.774,30.383,30.705,1183438,0
2006-06-27,30.582,30.749,30.391,30.452,1287271,0
2006-06-28,30.582,30.863,30.47,30.607,1368874,0
2006-06-29,30.722,31.184,30.522,31.141,1359013,0
2006-06-30,31.247,31.386,30.95,31.133,1179081,0
2006-07-03,31.193,31.376,31.116,31.341,408349,0
2006-07-05,31.158,31.166,30.827,30.888,1109516,0
2006-07-06,30.878,31.141,30.845,30.966,1064931,0
2006-07-07,30.932,31.299,30.801,30.896,1015539,0
2006-07-10,31.011,31.149,30.869,31.002,628164,0
2006-07-11,30.896,30.896,30.617,30.722,1409559,0
2006-07-12,30.809,30.905,30.452,30.582,1207389,0
2006-07-13,30.582,30.671,30.163,30.207,1240854,0
2006-07-14,30.207,30.567,30.086,30.488,1269279,0
2006-07-17,30.495,30.698,30.12,30.607,1648287,0
2006-07-18,30.625,31.08,30.513,31.011,2252838,0
2006-07-19,30.878,31.907,30.863,31.907,2341775,0
2006-07-20,31.821,32.172,31.658,31.884,2002423,0
2006-07-21,32.057,32.057,31.412,31.665,2217883,0
2006-07-24,31.706,32.007,31.649,32.007,1489095,0
2006-07-25,31.831,32.182,31.706,32.049,1331969,0
2006-07-26,31.857,32.379,31.839,32.057,1842200,0
2006-07-27,32.144,32.275,31.769,31.831,1282574,0
2006-07-28,31.998,32.573,31.926,32.53,1362797,0
2006-07-31,32.37,32.451,32.172,32.199,856580,0
2006-08-01,32.066,32.441,31.934,32.379,1488178,0
2006-08-02,32.379,32.608,32.199,32.511,1273861,0
2006-08-03,32.283,33.041,32.283,32.974,2250663,0
2006-08-04,33.068,33.286,32.782,32.956,2529618,0
2006-08-07,32.782,33.011,32.748,32.842,886603,0
2006-08-08,32.93,33.051,32.492,32.573,1353743,0
2006-08-09,32.658,32.817,32.108,32.135,1246815,0
2006-08-10,32.144,32.484,31.916,32.415,1876584,0
2006-08-11,32.292,32.501,32.007,32.258,1091752,0
2006-08-14,32.564,32.608,32.023,32.099,1165215,0
2006-08-15,32.32,32.782,32.23,32.704,1559578,0
2006-08-16,32.808,32.893,32.599,32.764,797670,0
2006-08-17,32.764,32.764,32.433,32.477,1089459,0
2006-08-18,32.484,32.492,31.97,32.222,2204818,0
2006-08-21,32.049,32.239,31.989,32.135,973707,0
2006-08-22,32.118,32.53,32.033,32.415,2836077,0
2006-08-23,32.338,32.52,32.144,32.302,1737791,0
2006-08-24,32.37,32.676,32.302,32.676,2005288,0
2006-08-25,32.37,32.37,32.075,32.099,1351681,0
2006-08-28,32.118,32.477,32.014,32.33,1401765,0
2006-08-29,32.283,32.283,32.023,32.199,951014,0
2006-08-30,32.182,32.389,32.182,32.248,703579,0
2006-08-31,32.292,32.311,32.049,32.099,990669,0
2006-09-01,32.199,32.199,31.891,32.014,1471790,0
2006-09-05,32.014,32.135,31.952,32.066,1221717,0
2006-09-06,32.066,32.153,31.867,31.998,1772520,0
2006-09-07,31.998,32.041,31.699,31.706,1436262,0
2006-09-08,31.899,31.989,31.596,31.952,1441071,0
2006-09-11,31.814,32.144,31.814,32.075,1531727,0
2006-09-12,32.199,32.704,31.942,32.695,2018010,0
2006-09-13,32.695,32.695,32.292,32.477,1312028,0
2006-09-14,32.338,32.501,32.182,32.501,936457,0
2006-09-15,32.712,32.712,32.477,32.52,1849078,0
2006-09-18,32.641,32.676,32.33,32.564,938521,0
2006-09-19,32.721,32.721,32.311,32.537,772111,0
2006-09-20,32.537,32.826,32.501,32.748,1092325,0
2006-09-21,32.676,32.712,32.239,32.424,1178280,0
2006-09-22,32.424,32.484,32.222,32.415,712515,0
2006-09-25,32.618,32.826,32.338,32.798,1610810,0
2006-09-26,32.798,32.842,32.451,32.685,1227447,0
2006-09-27,32.721,32.869,32.564,32.685,1058746,0
2006-09-28,32.667,32.893,32.608,32.842,1028829,0
2006-09-29,32.832,32.893,32.667,32.667,1045220,0
2006-10-02,32.772,32.772,32.275,32.484,962243,0
2006-10-03,32.484,32.851,32.451,32.658,1163726,0
2006-10-04,32.648,33.113,32.537,33.104,1501702,0
2006-10-05,32.956,33.068,32.782,32.842,1015194,0
2006-10-06,32.842,32.86,32.501,32.676,1105621,0
2006-10-09,32.676,32.772,32.537,32.755,1173582,0
2006-10-10,32.808,32.86,32.53,32.545,1617916,0
2006-10-11,32.545,32.676,32.379,32.608,2104193,0
2006-10-12,32.721,32.721,32.379,32.468,2001392,0
2006-10-13,32.32,32.406,32.199,32.302,2238401,0
2006-10-16,32.127,32.182,31.567,31.714,3747091,0
2006-10-17,32.283,32.808,31.934,32.618,4725724,0
2006-10-18,32.704,32.993,32.648,32.974,3534493,0
2006-10-19,32.974,32.974,32.721,32.789,1788563,0
2006-10-20,32.893,32.893,32.573,32.624,1966437,0
2006-10-23,32.555,33.095,32.537,33.068,2380629,0
2006-10-24,32.983,33.041,32.712,32.772,2047808,0
2006-10-25,32.912,32.938,32.685,32.789,2309570,0
2006-10-26,32.789,32.886,32.658,32.817,1803121,0
2006-10-27,32.667,32.685,32.484,32.484,1986034,0
2006-10-30,32.545,32.685,32.501,32.511,2082074,0
2006-10-31,32.501,32.624,32.37,32.406,2355413,0
2006-11-01,32.415,32.641,32.397,32.492,3023461,0
2006-11-02,32.275,32.379,32.163,32.239,1689775,0
2006-11-03,32.275,32.353,32.014,32.049,1213467,0
2006-11-06,32.163,32.311,32.049,32.222,1652295,0
2006-11-07,31.509,32.311,31.509,32.311,1852517,0
2006-11-08,32.082,32.353,32.082,32.338,1615849,0
2006-11-09,32.33,32.379,32.033,32.033,1187906,0
2006-11-10,32.127,32.338,32.099,32.292,2281491,0
2006-11-13,32.19,32.441,32.135,32.283,1727480,0
2006-11-14,32.389,32.441,31.952,32.172,2419824,0
2006-11-15,32.153,32.258,32.049,32.082,1286467,0
2006-11-16,32.19,32.537,32.144,32.468,1177134,0
2006-11-17,32.302,32.379,32.144,32.19,1181261,0
2006-11-20,32.23,32.338,32.108,32.292,1016566,0
2006-11-21,32.347,32.353,32.206,32.283,1484053,0
2006-11-22,32.199,32.362,32.144,32.292,1228709,0
2006-11-24,31.907,32.066,31.76,31.76,519172,0
2006-11-27,31.658,31.714,31.457,31.491,2106028,0
2006-11-28,31.532,31.532,31.29,31.482,1096104,0
2006-11-29,31.55,31.778,31.457,31.723,1112498,0
2006-11-30,31.691,31.691,31.324,31.5,1165903,0
2006-12-01,31.473,31.675,31.254,31.524,1636256,0
2006-12-04,31.612,31.714,31.517,31.684,1588345,0
2006-12-05,31.658,31.732,31.532,31.675,1283147,0
2006-12-06,31.577,31.714,31.394,31.612,1870852,0
2006-12-07,31.605,31.684,31.412,31.517,1277760,0
2006-12-08,31.403,31.439,31.175,31.349,1487148,0
2006-12-11,31.723,31.848,31.332,31.788,2223615,0
2006-12-12,31.778,32.214,31.714,32.118,2677461,0
2006-12-13,32.033,32.23,31.998,32.182,2968450,0
2006-12-14,32.075,32.624,32.057,32.53,2414665,0
2006-12-15,32.624,33.068,32.555,33.033,3696894,0
2006-12-18,33.077,33.077,32.721,32.789,1721405,0
2006-12-19,32.789,32.947,32.74,32.851,2138463,0
2006-12-20,32.826,33.104,32.808,33.051,1979961,0
2006-12-21,33.051,33.06,32.798,32.93,1917612,0
2006-12-22,33.051,33.068,32.764,32.893,1675335,0
2006-12-26,32.808,33.385,32.755,33.35,1396835,0
2006-12-27,33.506,33.707,33.444,33.68,1575969,0
2006-12-28,33.592,33.663,33.444,33.451,706668,0
2006-12-29,33.385,33.427,33.141,33.184,970268,0
2007-01-03,32.974,33.411,32.974,33.184,2154049,0
2007-01-04,33.122,33.174,32.912,32.938,1798992,0
2007-01-05,32.947,32.947,32.458,32.564,1747764,0
2007-01-08,32.555,32.869,32.397,32.826,1819391,0
2007-01-09,33.002,33.122,32.704,32.993,2095827,0
2007-01-10,32.983,32.983,32.748,32.808,1403139,0
2007-01-11,32.921,32.965,32.685,32.842,1146304,0
2007-01-12,32.842,32.938,32.74,32.798,984821,0
2007-01-16,32.764,32.832,32.59,32.748,1172895,0
2007-01-17,32.798,32.842,32.618,32.712,1236959,0
2007-01-18,32.311,33.033,32.283,32.685,2086888,0
2007-01-19,32.938,33.313,32.667,33.051,2210664,0
2007-01-22,32.956,33.141,32.641,32.808,1423195,0
2007-01-23,32.782,33.024,32.624,32.965,2076000,0
2007-01-24,32.983,33.174,32.903,33.131,1657798,0
2007-01-25,33.131,33.203,32.965,33.024,2052508,0
2007-01-26,33.002,33.242,32.893,33.157,1258621,0
2007-01-29,33.166,33.242,32.938,32.938,1905465,0
2007-01-30,32.947,33.193,32.826,33.193,1838537,0
2007-01-31,33.068,33.417,32.983,33.304,1284981,0
2007-02-01,33.304,33.524,33.242,33.488,1865469,0
2007-02-02,33.506,33.926,33.506,33.828,2234731,0
2007-02-05,33.818,34.002,33.628,33.828,1715790,0
2007-02-06,33.845,34.257,33.804,34.116,1635447,0
2007-02-07,34.037,34.466,34.002,34.361,1611154,0
2007-02-08,34.23,34.351,33.993,34.3,2629439,0
2007-02-09,34.177,34.37,33.881,34.074,1506285,0
2007-02-12,34.168,34.247,33.916,33.935,2080741,0
2007-02-13,33.935,34.116,33.636,34.002,2478316,0
2007-02-14,34.03,34.457,33.967,34.351,1719309,0
2007-02-15,34.3,34.57,34.196,34.283,1823633,0
2007-02-16,34.212,34.552,34.204,34.466,1975375,0
2007-02-20,34.361,34.772,34.291,34.684,1687824,0
2007-02-21,34.527,34.753,34.518,34.709,1602786,0
2007-02-22,34.684,34.815,34.51,34.717,1887470,0
2007-02-23,34.701,34.709,33.898,34.101,2198976,0
2007-02-26,34.116,34.159,33.881,33.916,1898992,0
2007-02-27,33.916,33.926,32.648,33.002,2860262,0
2007-02-28,33.011,33.193,32.658,32.912,3190559,0
2007-03-01,32.492,33.068,32.082,32.869,2819918,0
2007-03-02,32.86,33.068,32.648,32.808,1970561,0
2007-03-05,32.755,32.851,32.258,32.258,2620504,0
2007-03-06,32.424,32.755,32.258,32.676,2890514,0
2007-03-07,32.555,32.667,32.347,32.347,1841283,0
2007-03-08,32.511,32.842,32.347,32.832,2128377,0
2007-03-09,32.938,33.157,32.86,33.104,2578901,0
2007-03-12,33.104,33.104,32.73,32.869,1346068,0
2007-03-13,32.695,32.695,31.989,31.998,2747715,0
2007-03-14,32.014,32.163,31.358,31.998,3567159,0
2007-03-15,31.989,32.492,31.979,32.163,2214448,0
2007-03-16,32.258,32.458,32.089,32.19,2377417,0
2007-03-19,32.362,32.73,32.248,32.685,1699403,0
2007-03-20,32.74,33.234,32.633,33.184,2659810,0
2007-03-21,33.095,34.002,32.893,33.872,2371687,0
2007-03-22,33.836,33.89,33.478,33.542,1565311,0
2007-03-23,33.55,33.723,33.444,33.636,1381698,0
2007-03-26,33.55,33.592,33.104,33.488,1551214,0
2007-03-27,33.332,33.459,33.203,33.286,1628459,0
2007-03-28,33.286,33.286,32.641,32.648,2343379,0
2007-03-29,32.869,33.041,32.808,32.912,2222026,0
2007-03-30,32.912,32.983,32.477,32.695,1771719,0
2007-04-02,32.685,32.685,32.33,32.441,2014228,0
2007-04-03,32.53,32.965,32.52,32.956,2070156,0
2007-04-04,32.893,33.024,32.695,32.755,1118686,0
2007-04-05,32.73,32.851,32.564,32.817,1039607,0
2007-04-09,32.826,32.826,32.347,32.755,1879904,0
2007-04-10,32.695,33.024,32.667,32.921,1939299,0
2007-04-11,32.921,32.983,32.511,32.676,2690739,0
2007-04-12,32.676,32.676,32.311,32.59,2420806,0
2007-04-13,32.555,32.808,32.441,32.764,2304987,0
2007-04-16,33.068,33.993,32.983,33.663,4434283,0
2007-04-17,32.86,32.86,31.457,31.723,8614566,0
2007-04-18,31.742,32.135,31.706,31.884,3696532,0
2007-04-19,31.714,31.839,31.532,31.622,3191018,0
2007-04-20,31.875,32.19,31.675,32.057,3925034,0
2007-04-23,32.089,32.258,31.926,32.057,2320459,0
2007-04-24,32.049,32.075,31.577,31.732,3704574,0
2007-04-25,31.732,31.875,31.596,31.814,3841782,0
2007-04-26,31.612,31.806,31.315,31.482,6550342,0
2007-04-27,31.149,31.699,30.984,31.5,3672789,0
2007-04-30,31.457,31.524,31.035,31.133,4154222,0
2007-05-01,30.994,31.239,30.749,31.116,3214205,0
2007-05-02,31.08,31.509,31.062,31.491,2849493,0
2007-05-03,31.612,31.806,31.263,31.631,2995766,0
2007-05-04,31.778,31.831,31.64,31.706,2172091,0
2007-05-07,31.706,31.926,31.64,31.891,1787864,0
2007-05-08,31.769,31.97,31.723,31.884,1608284,0
2007-05-09,31.788,32.258,31.699,32.135,2647435,0
2007-05-10,32.135,32.222,31.831,31.831,3087905,0
2007-05-11,31.989,32.099,31.691,31.97,2704507,0
2007-05-14,31.891,31.97,31.55,31.622,2350144,0
2007-05-15,31.742,31.891,31.447,31.517,3095548,0
2007-05-16,31.558,31.899,31.558,31.875,1706732,0
2007-05-17,32.023,32.283,32.007,32.033,2214103,0
2007-05-18,32.199,32.23,32.075,32.135,2074395,0
2007-05-21,31.979,32.108,31.848,31.926,2611675,0
2007-05-22,31.891,31.899,31.517,31.821,3012690,0
2007-05-23,31.839,31.891,31.684,31.684,2566292,0
2007-05-24,31.332,31.464,31.07,31.108,2701874,0
2007-05-25,31.124,31.247,30.932,31.166,1836300,0
2007-05-29,31.21,31.254,31.07,31.158,2403205,0
2007-05-30,31.044,31.263,30.922,31.175,2146602,0
2007-05-31,31.247,31.299,30.984,31.07,2659009,0
2007-06-01,31.07,31.848,31.07,31.612,3718259,0
2007-06-04,31.586,31.586,31.386,31.491,2681148,0
2007-06-05,31.5,31.622,31.22,31.299,2819919,0
2007-06-06,31.299,31.299,30.958,30.984,3202934,0
2007-06-07,30.914,30.984,30.635,30.635,3461034,0
2007-06-08,30.644,30.941,30.558,30.922,2428189,0
2007-06-11,30.922,31.08,30.749,31.026,2510147,0
2007-06-12,31.026,31.133,30.635,30.68,2985985,0
2007-06-13,30.774,31.229,30.705,31.193,2362634,0
2007-06-14,31.158,31.386,31.026,31.229,1998188,0
2007-06-15,31.332,31.675,31.332,31.464,2676770,0
2007-06-18,31.464,31.649,31.447,31.558,1405546,0
2007-06-19,31.473,31.723,31.386,31.596,1910277,0
2007-06-20,31.714,31.714,31.044,31.089,2595056,0
2007-06-21,31.035,31.133,30.722,31.026,1749024,0
2007-06-22,31.019,31.019,30.478,30.531,2867363,0
2007-06-25,30.582,30.905,30.278,30.391,1913616,0
2007-06-26,30.548,30.688,30.32,30.461,2163540,0
2007-06-27,30.311,30.607,30.12,30.582,2186595,0
2007-06-28,30.461,30.671,30.182,30.488,2783934,0
2007-06-29,30.495,30.531,29.797,29.954,3488674,0
2007-07-02,30.137,30.617,30.129,30.617,3258273,0
2007-07-03,30.617,30.869,30.503,30.662,852119,0
2007-07-05,30.766,30.766,30.373,30.531,1979730,0
2007-07-06,30.582,30.599,30.295,30.478,1687824,0
2007-07-09,30.348,30.408,30.103,30.163,3375250,0
2007-07-10,30.032,30.06,29.552,29.561,3248091,0
2007-07-11,29.561,29.797,29.404,29.762,3109531,0
2007-07-12,29.937,30.635,29.762,30.599,2629359,0
2007-07-13,30.531,31.062,30.426,30.792,3136590,0
2007-07-16,30.635,30.932,30.567,30.625,2466930,0
2007-07-17,31.76,32.347,31.166,32.033,7300966,0
2007-07-18,31.848,32.362,31.517,31.934,6199111,0
2007-07-19,32.153,32.338,31.907,32.089,5510343,0
2007-07-20,32.049,32.172,31.386,31.586,4627202,0
2007-07-23,31.814,31.97,31.567,31.605,3548969,0
2007-07-24,31.567,32.066,30.914,31.108,8338781,0
2007-07-25,31.349,31.831,31.002,31.54,5263610,0
2007-07-26,30.774,31.239,30.287,30.722,6263850,0
2007-07-27,30.688,30.95,30.295,30.531,7765381,0
2007-07-30,30.574,31.08,30.198,30.896,4302404,0
2007-07-31,31.247,31.403,30.216,30.27,4306890,0
2007-08-01,30.103,30.531,29.752,30.442,5118791,0
2007-08-02,30.442,30.95,30.198,30.548,3950344,0
2007-08-03,31.035,31.035,29.047,29.089,5197554,0
2007-08-06,29.231,31.141,29.014,31.124,6363613,0
2007-08-07,31.116,32.118,30.705,31.691,6426038,0
2007-08-08,31.723,32.292,29.466,31.108,7222794,0
2007-08-09,29.492,30.607,28.61,29.178,8177040,0
2007-08-10,29.099,29.745,28.655,29.047,6517982,0
2007-08-13,29.37,29.569,28.777,28.881,5305639,0
2007-08-14,28.933,29.089,28.024,28.079,4590559,0
2007-08-15,28.088,28.741,27.547,27.659,4765671,0
2007-08-16,27.441,29.944,27.38,29.561,6219409,0
2007-08-17,30.086,31.332,29.659,30.041,6176848,0
2007-08-20,30.069,30.357,28.968,29.414,3220581,0
2007-08-21,29.37,30.348,29.178,30.094,2456418,0
2007-08-22,30.338,30.442,29.527,29.944,3022085,0
2007-08-23,30.079,30.172,29.623,30.129,2745425,0
2007-08-24,29.752,30.051,29.404,30.007,1941795,0
2007-08-27,29.885,29.998,29.65,29.65,1679209,0
2007-08-28,29.336,29.422,28.655,28.723,2340287,0
2007-08-29,28.924,29.387,28.374,29.36,2276220,0
2007-08-30,29.106,29.336,28.732,28.985,2043451,0
2007-08-31,29.298,29.482,28.751,29.057,2445727,0
2007-09-04,28.856,29.298,28.811,29.115,2097892,0
2007-09-05,28.802,28.906,28.38,28.647,2001736,0
2007-09-06,28.689,28.793,28.289,28.62,1753379,0
2007-09-07,28.601,28.601,28.106,28.19,2313352,0
2007-09-10,28.351,28.567,27.817,28.234,2583943,0
2007-09-11,28.455,29.099,28.27,28.507,2755050,0
2007-09-12,28.455,28.601,28.19,28.417,2113390,0
2007-09-13,28.664,28.714,28.445,28.584,2129293,0
2007-09-14,28.501,28.89,28.243,28.664,2184077,0
2007-09-17,28.62,28.915,28.324,28.741,2692132,0
2007-09-18,28.829,30.488,28.539,30.442,5179920,0
2007-09-19,30.539,31.054,30.261,30.574,3231360,0
2007-09-20,30.635,30.635,29.709,29.824,2491683,0
2007-09-21,29.919,29.928,29.212,29.404,3630537,0
2007-09-24,29.282,29.291,28.647,28.689,2824847,0
2007-09-25,28.515,28.785,28.324,28.53,2085154,0
2007-09-26,28.655,28.793,28.367,28.455,2092163,0
2007-09-27,28.548,28.655,28.199,28.567,2178347,0
2007-09-28,28.455,28.53,28.069,28.209,2739123,0
2007-10-01,28.847,28.847,28.079,28.629,2399077,0
2007-10-02,28.647,29.03,28.515,28.769,3421381,0
2007-10-03,28.793,29.466,28.697,29.161,2800322,0
2007-10-04,29.187,29.387,29.071,29.212,1473164,0
2007-10-05,29.248,29.709,29.248,29.466,2063276,0
2007-10-08,29.353,29.509,29.038,29.125,1337471,0
2007-10-09,29.256,29.336,28.906,29.336,1703525,0
2007-10-10,29.231,29.282,28.96,29.106,1996690,0
2007-10-11,29.248,29.613,28.847,28.994,2775226,0
2007-10-12,28.906,29.115,28.732,28.829,2066717,0
2007-10-15,28.445,28.769,27.99,28.226,4438863,0
2007-10-16,27.284,27.598,26.49,26.561,7786322,0
2007-10-17,26.77,26.77,25.564,25.697,5796274,0
2007-10-18,25.173,26.245,24.921,25.774,5263353,0
2007-10-19,25.722,26.071,24.981,25.032,5363633,0
2007-10-22,24.903,25.531,24.755,25.121,4289874,0
2007-10-23,25.157,25.364,24.738,25.197,3257376,0
2007-10-24,25.206,25.206,24.221,24.79,4454222,0
2007-10-25,24.764,25.305,24.344,24.562,3390893,0
2007-10-26,25.356,25.48,24.493,24.912,4499262,0
2007-10-29,25.05,25.076,24.614,24.79,2837798,0
2007-10-30,24.79,24.989,24.632,24.729,1980303,0
2007-10-31,24.875,25.113,24.344,24.824,4415140,0
2007-11-01,24.493,24.632,23.602,23.664,4887668,0
2007-11-02,23.69,23.76,22.772,22.919,5931055,0
2007-11-05,22.424,23.201,22.424,22.955,4995721,0
2007-11-06,23.019,23.871,22.955,23.777,5123197,0
2007-11-07,23.271,23.462,22.363,22.433,5288051,0
2007-11-08,22.461,23.053,22.205,22.983,6873922,0
2007-11-09,22.687,23.69,22.363,23.121,5720771,0
2007-11-12,23.13,24.23,23.029,23.339,4061906,0
2007-11-13,23.523,24.404,23.48,24.363,4223860,0
2007-11-14,24.458,24.884,23.647,23.69,3145707,0
2007-11-15,23.647,23.671,22.388,22.581,5028960,0
2007-11-16,22.781,22.781,22.094,22.25,4433989,0
2007-11-19,22.067,22.205,21.317,21.831,4703316,0
2007-11-20,21.814,22.295,20.793,21.526,5241347,0
2007-11-21,21.309,21.928,20.837,21.448,4685728,0
2007-11-23,21.831,22.067,21.375,21.857,1747167,0
2007-11-26,21.902,21.911,20.434,20.479,3947310,0
2007-11-27,20.768,21.465,20.704,21.301,5658182,0
2007-11-28,21.5,22.714,21.358,22.66,5294872,0
2007-11-29,22.635,22.635,21.814,22.188,3730387,0
2007-11-30,22.853,23.531,22.729,22.983,5795950,0
2007-12-03,23.087,23.087,22.345,22.397,4924546,0
2007-12-04,22.258,22.406,21.749,21.768,4216538,0
2007-12-05,21.928,22.286,21.65,21.98,4712868,0
2007-12-06,21.97,22.544,21.71,22.487,5758065,0
2007-12-07,22.487,22.687,21.944,22.057,4765845,0
2007-12-10,22.076,22.87,22.057,22.59,3392360,0
2007-12-11,22.581,22.581,20.986,21.037,6739991,0
2007-12-12,21.612,22.094,19.816,20.253,9146108,0
2007-12-13,20.137,20.347,19.518,20.253,6273086,0
2007-12-14,20.119,20.269,19.693,19.78,4685921,0
2007-12-17,19.66,19.982,19.432,19.615,6197576,0
2007-12-18,19.798,19.936,19.067,19.615,5085540,0
2007-12-19,19.729,19.868,19.318,19.469,5186176,0
2007-12-20,19.652,19.652,18.812,19.115,6289545,0
2007-12-21,18.357,20.47,18.357,20.47,12142488,0
2007-12-24,20.337,20.749,20.337,20.713,2922459,0
2007-12-26,20.61,21.16,20.384,20.87,4305433,0
2007-12-27,20.854,20.888,20.593,20.644,4388245,0
2007-12-28,20.87,20.969,20.549,20.636,3354500,0
2007-12-31,20.53,20.721,20.07,20.46,3534409,0
2008-01-02,20.53,20.557,19.833,19.894,6429712,0
2008-01-03,19.936,20.103,19.729,19.78,4695713,0
2008-01-04,19.642,19.642,18.941,19.058,6101210,0
2008-01-07,19.134,19.72,18.995,19.396,5182516,0
2008-01-08,19.527,19.571,18.722,18.769,9265683,0
2008-01-09,18.76,19.605,18.585,19.553,7348037,0
2008-01-10,19.353,20.539,18.95,20.111,8165804,0
2008-01-11,19.91,20.785,19.633,20.269,6155229,0
2008-01-14,20.479,20.602,20.07,20.593,5518706,0
2008-01-15,20.366,20.366,19.058,19.188,7601242,0
2008-01-16,19.124,19.91,19.014,19.624,8333505,0
2008-01-17,19.72,19.762,18.566,18.648,6509962,0
2008-01-18,18.812,19.124,18.07,18.411,9274453,0
2008-01-22,17.016,21.367,16.578,20.721,15163787,0
2008-01-23,19.965,23.01,19.701,22.232,13743469,0
2008-01-24,22.313,22.504,21.51,21.918,7540899,0
2008-01-25,22.171,23.541,21.385,21.84,7327644,0
2008-01-28,21.823,22.433,21.301,22.322,5459394,0
2008-01-29,22.553,22.581,21.962,22.424,5248619,0
2008-01-30,22.37,23.047,22.094,22.345,8178241,0
2008-01-31,21.952,23.037,21.534,22.808,9183105,0
2008-02-01,22.781,23.113,22.057,23.053,6380582,0
2008-02-04,23.029,23.76,22.627,22.722,6380013,0
2008-02-05,22.313,22.789,21.962,22.163,6605500,0
2008-02-06,22.286,22.504,21.727,21.805,5029595,0
2008-02-07,21.727,22.329,21.492,22.086,4134478,0
2008-02-08,22.005,22.005,21.116,21.51,3955923,0
2008-02-11,21.317,21.394,20.749,21,4021074,0
2008-02-12,21.09,21.911,21.09,21.857,6454496,0
2008-02-13,21.996,22.277,21.309,21.64,3406596,0
2008-02-14,21.603,21.683,21.018,21.037,4474514,0
2008-02-15,21.063,21.266,20.627,21.238,3923237,0
2008-02-19,21.439,21.586,20.557,20.67,5823054,0
2008-02-20,19.72,20.636,19.222,20.434,7365967,0
2008-02-21,20.366,20.67,20.025,20.096,4350936,0
2008-02-22,20.235,20.942,19.894,20.897,5057152,0
2008-02-25,20.87,21.229,20.347,21.165,5331635,0
2008-02-26,21.046,21.5,20.827,21.142,4319384,0
2008-02-27,20.969,21.719,20.862,21.358,4631069,0
2008-02-28,21.165,21.211,20.418,20.512,6292615,0
2008-02-29,19.894,20.244,19.091,19.239,7045226,0
2008-03-03,19.106,19.161,18.648,18.866,3723500,0
2008-03-04,18.804,18.804,18.078,18.657,5891083,0
2008-03-05,18.829,19.152,18.366,18.531,5606448,0
2008-03-06,18.348,18.473,17.886,17.886,4012713,0
2008-03-07,17.782,18.665,17.626,18.27,5389699,0
2008-03-10,18.27,18.622,17.809,18.219,7675149,0
2008-03-11,18.68,19.902,18.68,19.877,7592179,0
2008-03-12,19.685,20.636,19.067,19.076,5728774,0
2008-03-13,18.839,19.66,18.307,19.536,5521906,0
2008-03-14,19.685,20.007,18.245,18.531,9053860,0
2008-03-17,18.044,18.848,17.617,18.595,8575917,0
2008-03-18,18.987,20.128,18.64,19.5,6302278,0
2008-03-19,19.868,20.164,19.098,19.206,6342907,0
2008-03-20,19.222,20.549,18.866,20.479,8621836,0
2008-03-24,20.549,21.577,20.512,21,7292662,0
2008-03-25,21.028,21.063,20.46,20.951,4538431,0
2008-03-26,20.759,20.759,19.71,19.86,4757827,0
2008-03-27,19.877,19.982,18.882,19.301,8967219,0
2008-03-28,19.451,19.571,18.987,19.091,5931325,0
2008-03-31,19.115,19.693,18.978,19.152,4869502,0
2008-04-01,19.902,20.557,19.642,20.495,5513643,0
2008-04-02,20.512,21.727,20.512,21.238,8914014,0
2008-04-03,21.142,21.517,20.776,21.309,5214293,0
2008-04-04,21.394,21.474,20.618,20.697,3421546,0
2008-04-07,20.96,21.317,20.768,20.977,2837914,0
2008-04-08,20.87,20.951,20.426,20.74,4736464,0
2008-04-09,20.951,21.063,20.444,20.444,3486325,0
2008-04-10,20.401,21.229,20.253,20.924,4605071,0
2008-04-11,20.627,21.072,20.384,20.602,5126918,0
2008-04-14,20.366,20.495,19.353,19.387,6938358,0
2008-04-15,19.441,20.096,19.405,19.833,4910805,0
2008-04-16,20.261,21.238,20.261,21.116,6944712,0
2008-04-17,21.367,21.367,19.642,20.688,8350565,0
2008-04-18,21.273,22.013,21.273,21.534,5880984,0
2008-04-21,21.394,21.551,19.887,20.218,7540470,0
2008-04-22,20.087,20.375,19.807,20.174,5084827,0
2008-04-23,20.087,20.375,19.824,20.025,4088428,0
2008-04-24,20.079,20.942,20.079,20.721,6273945,0
2008-04-25,20.924,21.332,20.418,21.238,4270856,0
2008-04-28,21.375,21.375,20.924,21.125,3337896,0
2008-04-29,21.183,21.292,20.906,21.072,2014209,0
2008-04-30,21.16,21.621,20.986,21.072,3740572,0
2008-05-01,21.028,22.487,21.028,22.329,4395554,0
2008-05-02,22.609,22.789,22.086,22.232,3907131,0
2008-05-05,22.188,22.397,21.84,22.086,2679540,0
2008-05-06,21.849,22.363,21.492,22.154,3451659,0
2008-05-07,22.12,22.304,21.517,21.534,1818933,0
2008-05-08,21.375,21.394,20.713,20.924,4047193,0
2008-05-09,20.654,21.412,20.503,20.932,3097199,0
2008-05-12,21.028,21.465,20.993,21.448,2628355,0
2008-05-13,21.577,21.577,21.063,21.116,2709346,0
2008-05-14,21.292,21.683,21.116,21.51,3221410,0
2008-05-15,21.559,21.952,21.332,21.892,3268475,0
2008-05-16,21.577,21.603,20.549,20.697,5361473,0
2008-05-19,20.721,21.055,20.584,20.654,3273054,0
2008-05-20,20.584,20.584,19.973,20.087,4562456,0
2008-05-21,20.103,20.302,19.66,19.685,5413898,0
2008-05-22,19.58,20.016,19.37,19.685,3693023,0
2008-05-23,19.553,19.571,19.058,19.082,3966618,0
2008-05-27,19.124,19.361,18.829,19.152,3917027,0
2008-05-28,17.845,17.913,16.761,17.154,16273840,0
2008-05-29,16.831,17.556,16.831,17.452,9187257,0
2008-05-30,17.582,17.582,16.874,16.989,5635931,0
2008-06-02,16.952,16.971,16.48,16.77,7085824,0
2008-06-03,16.919,17.024,16.169,16.352,6508990,0
2008-06-04,16.334,16.352,15.731,15.951,9211124,0
2008-06-05,16.038,16.106,15.713,16.011,5913910,0
2008-06-06,15.547,15.671,15.043,15.097,7730431,0
2008-06-09,15.288,15.288,14.441,14.528,9895924,0
2008-06-10,14.397,15.051,14.344,14.71,7147124,0
2008-06-11,14.71,14.799,13.671,13.709,8732046,0
2008-06-12,12.234,12.609,10.157,10.452,45702473,0
2008-06-13,10.183,10.384,9.999,10.237,113452066,0
2008-06-16,10.227,10.523,10.183,10.295,28727924,0
2008-06-17,10.461,10.585,9.903,9.946,33613921,0
2008-06-18,9.946,10.329,9.4143,9.711,26722598,0
2008-06-19,9.667,9.964,9.616,9.903,17425173,0
2008-06-20,9.607,10.244,8.7255,10.061,29788973,0
2008-06-23,10.12,10.12,9.598,9.598,14437696,0
2008-06-24,9.711,10.094,9.4591,9.928,21810655,0
2008-06-25,9.973,10.348,9.774,9.887,19384229,0
2008-06-26,9.756,10.111,9.657,9.782,13192005,0
2008-06-27,9.833,9.954,9.607,9.72,11613550,0
2008-06-30,9.701,9.911,9.518,9.581,16531037,0
2008-07-01,9.476,9.946,9.4232,9.92,15944728,0
2008-07-02,9.92,10.261,9.676,9.701,13193052,0
2008-07-03,9.964,10.027,9.633,9.686,6282848,0
2008-07-07,9.86,9.887,9.0737,9.2316,23353590,0
2008-07-08,9.3367,10.111,9.161,10.045,16709656,0
2008-07-09,10.035,10.129,9.1525,9.1891,13261080,0
2008-07-10,9.0908,9.1979,8.6381,8.9258,21615545,0
2008-07-11,8.6469,8.8214,8.2454,8.5858,20656921,0
2008-07-14,8.8132,8.9339,7.4341,7.6524,22048861,0
2008-07-15,7.5562,7.8791,6.9193,7.303,25339806,0
2008-07-16,7.6261,8.6296,7.4341,8.4984,18034041,0
2008-07-17,8.9876,9.982,8.3853,9.3965,24903791,0
2008-07-18,9.2663,10.42,9.2663,9.911,21557107,0
2008-07-21,10.384,10.558,9.946,10.035,17588778,0
2008-07-22,9.1088,10.549,8.5771,10.461,27880500,0
2008-07-23,10.469,11.167,9.738,10.567,31539179,0
2008-07-24,10.505,10.908,9.625,9.765,14023848,0
2008-07-25,9.686,10.558,9.3634,9.738,11692715,0
2008-07-28,9.946,10.087,9.161,9.2586,8929328,0
2008-07-29,9.2663,9.991,9.1429,9.991,11304838,0
2008-07-30,10.461,10.575,9.3634,9.789,21107709,0
2008-07-31,9.3367,9.4859,9.0821,9.2065,25606871,0
2008-08-01,9.2153,9.774,8.997,9.572,12643400,0
2008-08-04,9.3634,9.518,8.8296,9.1525,12436320,0
2008-08-05,9.4859,9.591,9.2065,9.527,14228986,0
2008-08-06,9.4044,10.287,9.2829,10.035,17745849,0
2008-08-07,9.887,10.102,9.2663,9.4321,15050559,0
2008-08-08,9.676,10.549,9.598,10.42,18957211,0
2008-08-11,10.513,11.448,10.218,10.96,15656013,0
2008-08-12,10.758,10.976,10.165,10.254,16134979,0
2008-08-13,10.209,10.302,9.3704,9.657,15865339,0
2008-08-14,9.657,10.237,9.476,9.964,10000361,0
2008-08-15,10.138,10.513,10.061,10.237,8580377,0
2008-08-18,10.312,10.312,9.641,9.73,9055567,0
2008-08-19,9.536,9.598,9.0236,9.3005,13160746,0
2008-08-20,9.2498,9.625,8.9876,9.518,13043005,0
2008-08-21,9.2916,9.4591,9.1429,9.1891,8392013,0
2008-08-22,9.508,10.174,9.508,10.009,11477797,0
2008-08-25,9.911,9.911,9.4143,9.4939,9297951,0
2008-08-26,9.527,9.711,9.4232,9.693,8513958,0
2008-08-27,9.693,9.973,9.4044,9.824,7885415,0
2008-08-28,9.816,10.218,9.756,10.218,8322315,0
2008-08-29,9.973,10.74,9.816,10.479,8439311,0
2008-09-02,10.951,11.333,10.802,10.994,10355184,0
2008-09-03,10.994,11.194,10.707,11.092,10089235,0
2008-09-04,11.036,11.092,10.321,10.402,8181346,0
2008-09-05,10.329,11.342,10.2,11.317,13635347,0
2008-09-08,12.399,12.504,10.567,11.99,20133063,0
2008-09-09,11.798,12.243,11.448,11.475,16702271,0
2008-09-10,11.649,11.692,10.436,10.96,16654199,0
2008-09-11,10.96,11.229,10.436,11.167,10319202,0
2008-09-12,10.672,11.735,10.585,11.666,13338241,0
2008-09-15,10.767,11.882,10.767,10.811,20201041,0
2008-09-16,10.295,11.229,9.641,11.018,22377926,0
2008-09-17,10.505,11.055,9.686,10.487,20749440,0
2008-09-18,10.835,11.909,7.5826,11.507,41283540,0
2008-09-19,14.545,16.125,10.917,12.983,27495426,0
2008-09-22,13.298,13.307,11.396,11.78,11694957,0
2008-09-23,11.649,12.425,11.274,11.448,9572075,0
2008-09-24,11.692,12.172,11.562,11.562,8406770,0
2008-09-25,11.823,13.086,11.009,12.216,8792999,0
2008-09-26,11.22,13.132,11.22,12.825,10535852,0
2008-09-29,11.78,12.418,8.42,8.551,14670212,0
2008-09-30,9.657,10.697,8.9339,10.42,7610103,0
2008-10-01,10.42,12.651,10.045,11.981,12196366,0
2008-10-02,11.815,12.302,10.917,11.526,5922773,0
2008-10-03,12.234,13.262,9.641,10.951,10962682,0
2008-10-06,9.816,10.96,9.0821,10.287,9466421,0
2008-10-07,10.157,10.558,9.1169,9.2586,7887801,0
2008-10-08,9.598,9.657,7.7133,7.853,15377860,0
2008-10-09,8.0096,8.8214,5.5407,5.6016,28998764,0
2008-10-10,5.8722,6.7972,5.0171,5.9247,30349012,0
2008-10-13,7.1024,7.417,6.0118,6.7708,12066257,0
2008-10-14,8.0711,10.943,8.0186,10.392,44945392,0
2008-10-15,9.1708,10.375,8.8824,9.0821,14815341,0
2008-10-16,9.0992,9.869,8.5074,9.2065,10349009,0
2008-10-17,8.5946,9.4143,8.5946,8.7954,11233567,0
2008-10-20,9.467,9.467,7.8704,8.4984,11975644,0
2008-10-21,8.2283,10.2,8.2283,9.555,17188042,0
2008-10-22,8.9174,10.148,8.769,9.3801,14548185,0
2008-10-23,9.667,9.667,8.4461,8.7865,12715989,0
2008-10-24,7.2246,9.3704,7.2246,8.8296,11907071,0
2008-10-27,8.8296,9.86,8.6557,8.6557,11017927,0
2008-10-28,9.161,10.366,8.8392,10.348,12588722,0
2008-10-29,10.2,10.873,9.982,10.603,11867065,0
2008-10-30,11.11,11.562,10.111,10.733,9486032,0
2008-10-31,10.786,11.342,10.461,10.827,12016431,0
2008-11-03,10.819,11.157,10.469,11.133,6880909,0
2008-11-04,11.342,12.084,11.176,11.857,11438803,0
2008-11-05,11.649,11.761,10.863,10.943,11167239,0
2008-11-06,11.036,11.606,10.018,10.12,13673927,0
2008-11-07,10.209,10.505,9.4859,9.806,10340746,0
2008-11-10,10.192,10.287,9.2498,9.508,5980509,0
2008-11-11,9.0312,9.765,9.0312,9.598,6231213,0
2008-11-12,9.3801,9.527,8.333,8.3853,13570931,0
2008-11-13,8.3765,9.3454,7.5997,9.3268,15199218,0
2008-11-14,8.9081,9.3268,8.3412,8.3765,9489962,0
2008-11-17,8.3765,8.6469,7.8964,8.1584,7537304,0
2008-11-18,7.9401,8.6121,7.7133,8.2805,10891829,0
2008-11-19,8.0711,8.289,6.4827,6.7185,14629722,0
2008-11-20,6.5702,6.8322,5.907,6.0293,22009782,0
2008-11-21,6.9629,6.9629,4.3542,5.471,26312883,0
2008-11-24,6.1077,7.1722,5.6016,7.0765,17840642,0
2008-11-25,7.5128,7.7133,6.7626,7.5735,11403358,0
2008-11-26,7.2075,7.8614,7.1548,7.8614,4968211,0
2008-11-28,7.9229,8.2369,7.6261,8.1844,3042371,0
2008-12-01,7.7394,7.853,6.282,6.326,8057673,0
2008-12-02,7.242,7.242,6.4133,6.9368,10064835,0
2008-12-03,6.5789,7.2684,6.4918,7.1375,9257929,0
2008-12-04,6.7534,7.5038,6.7534,6.989,9555527,0
2008-12-05,6.8322,7.565,6.7185,7.3206,11087672,0
2008-12-08,7.818,7.9576,7.094,7.7045,11776120,0
2008-12-09,7.5038,7.8964,7.303,7.3466,7381909,0
2008-12-10,7.4951,7.6348,7.1375,7.5387,6048113,0
2008-12-11,7.3816,7.5735,6.823,6.9542,8381987,0
2008-12-12,6.5702,7.1984,6.5616,6.9807,7883524,0
2008-12-15,6.989,7.0765,6.422,6.736,6139819,0
2008-12-16,6.9542,7.5735,6.867,7.5735,7187059,0
2008-12-17,7.5562,7.6348,7.2159,7.2684,7407362,0
2008-12-18,7.1899,7.5562,7.0153,7.1548,6610138,0
2008-12-19,7.2246,7.5128,6.8932,7.0416,10861152,0
2008-12-22,6.8932,7.0849,6.422,6.5179,7778559,0
2008-12-23,6.5876,6.6574,6.3606,6.5616,4746461,0
2008-12-24,6.8057,6.9106,6.5789,6.9106,1878194,0
2008-12-26,6.8057,6.867,6.5789,6.7185,2240555,0
2008-12-29,6.5964,6.7534,6.3606,6.6664,4430616,0
2008-12-30,6.7011,7.1288,6.6139,7.1024,3713772,0
2008-12-31,7.0241,7.4776,7.0241,7.4341,5361545,0
2009-01-02,7.4078,7.7915,7.1375,7.7394,5212922,0
2009-01-05,7.5387,7.7394,7.2684,7.3993,5736602,0
2009-01-06,7.5038,7.818,7.3382,7.5826,7798842,0
2009-01-07,7.3557,7.4341,6.8405,6.9368,9034025,0
2009-01-08,6.8932,7.0849,6.8405,7.0066,4901893,0
2009-01-09,7.0327,7.2075,6.5616,6.6139,7844776,0
2009-01-12,6.6139,6.7447,5.8548,6.0816,11815202,0
2009-01-13,6.047,6.5702,5.9507,6.4569,10464124,0
2009-01-14,6.1512,6.3522,5.9332,6.047,8345550,0
2009-01-15,6.0381,6.0381,4.9824,5.4275,19233559,0
2009-01-16,5.846,5.846,4.9907,5.5056,14856852,0
2009-01-20,5.663,5.7415,5.0694,5.087,19042674,0
2009-01-21,5.4275,5.8635,5.0259,5.8374,20569257,0
2009-01-22,5.6802,6.9542,5.4797,6.143,25864173,0
2009-01-23,5.9332,6.6224,5.6714,6.4482,12048010,0
2009-01-26,6.6574,6.9807,6.2912,6.5441,12183984,0
2009-01-27,6.736,6.9715,6.4569,6.867,11038554,0
2009-01-28,7.469,7.7481,7.1984,7.6173,17885950,0
2009-01-29,7.4078,7.4776,6.7626,6.823,11957376,0
2009-01-30,6.6748,7.1113,6.2648,6.3522,10662314,0
2009-02-02,6.143,6.3435,5.9507,6.2124,9799948,0
2009-02-03,6.3086,6.317,5.663,5.8722,13053504,0
2009-02-04,5.9507,6.2035,5.75,6.047,14413330,0
2009-02-05,6.0905,6.5876,5.4533,6.3435,17163702,0
2009-02-06,6.4482,7.6261,6.4392,7.3904,22605716,0
2009-02-09,7.469,8.1235,7.3642,7.8791,14851650,0
2009-02-10,7.5997,7.8791,5.7326,5.7851,26645662,0
2009-02-11,5.9944,6.4046,5.6107,6.2387,22036853,0
2009-02-12,5.9332,6.509,5.9332,6.4743,15095112,0
2009-02-13,6.3346,6.7272,6.0206,6.1512,11382331,0
2009-02-17,5.7415,5.8548,5.2963,5.2963,14408891,0
2009-02-18,5.5756,5.5756,5.0171,5.3925,11659705,0
2009-02-19,5.4972,5.5668,4.6593,4.6766,14605129,0
2009-02-20,4.424,5.4882,4.2144,5.2963,28860137,0
2009-02-23,5.4185,5.5056,4.9296,5.3574,20140042,0
2009-02-24,5.4359,6.3435,5.1482,6.282,19748027,0
2009-02-25,6.047,7.1113,5.907,6.7626,33713511,0
2009-02-26,6.9368,7.3206,6.7626,7.0241,23286798,0
2009-02-27,6.5005,6.9106,6.1077,6.1165,14725379,0
2009-03-02,5.9158,6.2561,5.5583,5.8026,15175493,0
2009-03-03,6.0642,6.1077,5.4275,5.6366,12261727,0
2009-03-04,5.8894,5.9769,5.2438,5.663,12960326,0
2009-03-05,5.4359,5.5144,4.7378,4.886,13058350,0
2009-03-06,4.9824,5.209,4.424,4.6766,15748833,0
2009-03-09,4.5983,5.4359,4.5897,5.2877,15913755,0
2009-03-10,5.4797,6.0293,5.3925,6.0293,16752417,0
2009-03-11,6.0905,6.6574,5.7763,6.1338,14210733,0
2009-03-12,6.099,6.9807,5.9857,6.9455,17120418,0
2009-03-13,7.0676,7.1462,6.0293,6.7185,17382281,0
2009-03-16,7.0066,7.4951,6.7884,6.8844,21397890,0
2009-03-17,6.928,7.242,6.5616,7.2246,9724686,0
2009-03-18,6.989,8.0272,6.6315,7.8442,18650823,0
2009-03-19,7.9401,8.1584,7.0416,7.1462,16577677,0
2009-03-20,7.2159,7.2159,6.5005,6.5179,13428937,0
2009-03-23,7.5128,8.0014,7.0849,7.9751,16679362,0
2009-03-24,7.469,7.9751,7.2947,7.5038,13522018,0
2009-03-25,8.0096,8.0096,6.8494,7.469,15631351,0
2009-03-26,7.5912,7.7045,7.2246,7.5997,11683919,0
2009-03-27,7.3732,7.809,7.1375,7.2596,10025334,0
2009-03-30,7.0765,7.1636,6.282,6.3522,11711982,0
2009-03-31,6.6315,7.0327,6.3606,6.867,10867897,0
2009-04-01,6.5789,7.3293,6.5527,7.2857,14363056,0
2009-04-02,7.5735,7.809,7.2857,7.3816,16947580,0
2009-04-03,7.4776,7.4776,6.989,7.4517,10145801,0
2009-04-06,7.312,7.312,6.7626,6.928,11462397,0
2009-04-07,6.7272,6.7626,6.4827,6.5005,10047439,0
2009-04-08,6.6664,6.6664,5.6539,5.7326,34094835,0
2009-04-09,6.5441,15.097,6.3346,7.1984,25242637,0
2009-04-13,7.1636,8.0885,7.0066,8.0533,20565217,0
2009-04-14,7.8614,8.5684,7.0592,7.1548,23583866,0
2009-04-15,7.0502,7.3557,6.7534,7.2857,13879605,0
2009-04-16,7.3466,7.8008,6.902,7.5128,15763135,0
2009-04-17,7.4603,8.5074,7.3732,7.8964,19997466,0
2009-04-20,7.469,7.469,6.3346,6.4569,22643935,0
2009-04-21,5.9857,6.5264,4.9999,6.1512,45775820,0
2009-04-22,5.663,5.82,5.2354,5.3661,40579922,0
2009-04-23,5.5233,5.5933,5.0259,5.3574,29306367,0
2009-04-24,5.3835,6.1951,5.0259,6.1077,38497060,0
2009-04-27,5.8111,6.0206,5.3051,5.3751,20114893,0
2009-04-28,5.3485,5.6976,5.1307,5.2963,16468178,0
2009-04-29,5.3925,5.8809,5.3661,5.4622,18862012,0
2009-04-30,5.724,5.7763,5.3312,5.3661,16873309,0
2009-05-01,5.401,5.4622,5.0694,5.1307,13021310,0
2009-05-04,5.2354,6.1254,5.2354,6.1254,22288045,0
2009-05-05,5.9507,6.1165,5.6976,5.75,14879841,0
2009-05-06,6.1077,7.0066,6.047,6.7098,36464867,0
2009-05-07,7.0676,7.2159,5.6107,5.9158,34883017,0
2009-05-08,6.3522,6.7272,5.0345,6.0816,51849437,0
2009-05-11,5.9332,5.9422,5.4533,5.4797,36427446,0
2009-05-12,5.5933,5.6193,5.0782,5.2354,42063425,0
2009-05-13,5.183,5.3137,4.8428,4.9296,31270059,0
2009-05-14,4.8688,5.3225,4.8428,5.1743,29263133,0
2009-05-15,5.2703,5.3051,4.9999,5.0609,18633362,0
2009-05-18,5.2612,5.3051,5.0609,5.2788,24416228,0
2009-05-19,5.1915,5.2788,4.8948,4.9734,20794058,0
2009-05-20,5.0782,5.1568,4.8341,4.9212,18939830,0
2009-05-21,4.9124,4.9564,4.6246,4.7468,18004988,0
2009-05-22,4.8252,4.8341,4.5546,4.5897,13212242,0
2009-05-26,4.6506,4.6682,4.4674,4.5372,13768874,0
2009-05-27,4.3801,4.4937,4.1183,4.1531,32099946,0
2009-05-28,4.3016,4.4151,4.1183,4.3889,23712689,0
2009-05-29,4.4326,4.45,4.293,4.3624,26358241,0
2009-06-01,4.45,4.5459,4.0573,4.1359,48934460,0
2009-06-02,4.0137,4.3189,3.8391,4.2057,106521302,0
2009-06-03,4.3542,4.3801,3.9438,4.0137,66686150,0
2009-06-04,4.197,4.8775,4.1796,4.7989,103008883,0
2009-06-05,5.0083,5.0345,4.6246,4.7378,52453252,0
2009-06-08,4.6856,4.8513,4.6246,4.7642,22647586,0
2009-06-09,4.8078,4.9386,4.703,4.9212,25274476,0
2009-06-10,5.0171,5.0171,4.7554,4.886,24397211,0
2009-06-11,4.8775,5.3312,4.8428,5.209,48107130,0
2009-06-12,5.209,5.3835,5.1654,5.34,28582407,0
2009-06-15,5.218,5.3312,4.9999,5.1915,21579170,0
2009-06-16,5.1915,5.2529,5.0259,5.1654,18256072,0
2009-06-17,5.1219,5.1392,4.4763,4.7642,43686807,0
2009-06-18,4.7902,5.1568,4.7642,5.1219,24327928,0
2009-06-19,5.2004,5.4275,5.1219,5.2963,80862632,0
2009-06-22,5.1307,5.218,4.7642,4.7989,42607362,0
2009-06-23,4.9124,4.9386,4.45,4.5983,44861040,0
2009-06-24,4.6682,4.8252,4.4585,4.5023,34837825,0
2009-06-25,4.424,4.607,4.3451,4.4674,40826820,0
2009-06-26,4.4585,4.633,4.4151,4.5372,34766556,0
2009-06-29,4.5632,4.7642,4.4151,4.6421,25741742,0
2009-06-30,4.7554,4.7554,4.4585,4.5724,21691685,0
2009-07-01,4.5111,4.6856,4.4674,4.5023,22331434,0
2009-07-02,4.424,4.6506,4.3367,4.4674,34691102,0
2009-07-06,4.4065,4.5546,4.3624,4.4326,21725272,0
2009-07-07,4.607,4.7294,4.5372,4.6156,45440543,0
2009-07-08,4.6941,4.7118,4.3189,4.4326,61432364,0
2009-07-09,4.4413,4.6682,4.4413,4.5023,29948316,0
2009-07-10,4.4847,4.5111,4.4065,4.4674,12690842,0
2009-07-13,4.5546,4.7118,4.5023,4.6941,23170231,0
2009-07-14,4.703,4.7294,4.5023,4.5372,20440509,0
2009-07-15,4.5983,4.6856,4.5196,4.6246,39069411,0
2009-07-16,4.5724,4.6506,4.4763,4.5459,16575552,0
2009-07-17,4.5632,4.6246,4.424,4.4585,23224933,0
2009-07-20,4.4937,4.5111,4.3801,4.4326,15712041,0
2009-07-21,4.4151,4.4326,4.04,4.2057,33120040,0
2009-07-22,3.9264,4.5983,3.8391,4.5023,61405581,0
2009-07-23,4.4585,4.8252,4.4585,4.7118,48449635,0
2009-07-24,4.6506,4.7118,4.4326,4.5897,34434701,0
2009-07-27,4.5897,4.9296,4.4937,4.8428,46210854,0
2009-07-28,4.7902,4.8688,4.5372,4.5808,41355654,0
2009-07-29,4.5632,4.5983,4.4413,4.5023,42586938,0
2009-07-30,4.5724,4.8948,4.5724,4.7989,62048350,0
2009-07-31,4.7902,5.1743,4.6682,5.0432,73472310,0
2009-08-03,5.2354,5.7152,5.0694,5.6107,57553490,0
2009-08-04,5.5144,5.7763,5.3661,5.6714,40909349,0
2009-08-05,5.6016,5.7936,5.471,5.5933,54603577,0
2009-08-06,5.75,6.0642,5.471,5.7326,51094510,0
2009-08-07,5.9944,6.1077,5.8026,5.9158,34876228,0
2009-08-10,5.9507,5.9507,5.6802,5.7152,28139533,0
2009-08-11,5.7326,5.7326,5.3225,5.3574,34247544,0
2009-08-12,5.3751,5.7589,5.3661,5.6016,48507302,0
2009-08-13,5.7936,5.9158,5.5668,5.8026,27927518,0
2009-08-14,5.7851,5.846,5.6366,5.8026,18559687,0
2009-08-17,5.5583,5.6366,5.3835,5.4533,21035758,0
2009-08-18,5.5056,5.724,5.4972,5.6193,20845837,0
2009-08-19,5.5056,5.6366,5.4533,5.5233,15615498,0
2009-08-20,5.5668,5.6714,5.5144,5.6193,13451694,0
2009-08-21,5.689,5.9769,5.6281,5.8722,31379097,0
2009-08-24,5.907,6.0816,5.5407,5.5933,29574729,0
2009-08-25,5.724,5.7936,5.6016,5.6539,15675030,0
2009-08-26,5.6802,5.7415,5.471,5.5843,16253916,0
2009-08-27,5.6193,5.7589,5.5056,5.7415,23652924,0
2009-08-28,5.8894,5.907,5.6714,5.8283,16661901,0
2009-08-31,5.7066,5.8283,5.6281,5.8111,20438028,0
2009-09-01,5.7674,5.8809,5.3225,5.3661,33495152,0
2009-09-02,5.2963,5.3574,5.0609,5.0782,25433886,0
2009-09-03,5.209,5.2612,5.1045,5.1915,16819015,0
2009-09-04,5.218,5.5144,5.1129,5.4275,29181923,0
2009-09-08,5.5319,5.5583,5.3225,5.3835,14868324,0
2009-09-09,5.3835,5.4275,5.2354,5.4185,18965139,0
2009-09-10,5.3835,5.4359,5.2529,5.3925,20420056,0
2009-09-11,5.401,5.401,5.1654,5.1743,24753124,0
2009-09-14,5.1045,5.2788,5.0259,5.2438,21032776,0
2009-09-15,5.2438,5.6976,5.218,5.6366,36205773,0
2009-09-16,5.6281,6.1689,5.6193,6.1254,50598088,0
2009-09-17,6.099,6.1077,5.6539,5.7152,35723430,0
2009-09-18,5.7326,5.8635,5.6714,5.7851,29408994,0
2009-09-21,5.7326,5.8548,5.5843,5.7851,19698248,0
2009-09-22,5.9158,5.9944,5.724,5.9769,19140617,0
2009-09-23,5.9857,6.047,5.8374,5.846,20234500,0
2009-09-24,5.8985,5.8985,5.4622,5.5756,25007139,0
2009-09-25,5.5319,5.5843,5.3925,5.4448,17448889,0
2009-09-28,5.5493,5.663,5.4533,5.663,12189466,0
2009-09-29,5.689,5.8283,5.6714,5.7152,13756211,0
2009-09-30,5.7589,5.8722,5.663,5.6714,29425770,0
2009-10-01,5.6281,5.6714,5.3312,5.3574,25822210,0
2009-10-02,5.2354,5.6281,5.1743,5.3835,26435347,0
2009-10-05,5.4797,5.5144,5.3574,5.4359,14846060,0
2009-10-06,5.5144,5.6539,5.3051,5.4359,16636150,0
2009-10-07,5.4359,5.5407,5.3051,5.4797,11668151,0
2009-10-08,5.5319,5.5407,5.3925,5.4275,16464522,0
2009-10-09,5.3925,5.4275,5.3225,5.401,16735646,0
2009-10-12,5.4185,5.5144,5.401,5.5056,11520435,0
2009-10-13,5.4797,5.6366,5.4622,5.6107,20246347,0
2009-10-14,5.7415,5.8809,5.6193,5.8283,23227493,0
2009-10-15,5.7415,5.8722,5.7066,5.8026,18951573,0
2009-10-16,5.7066,5.7589,5.5056,5.6281,24501964,0
2009-10-19,5.6455,5.689,5.4533,5.5407,11802802,0
2009-10-20,5.4882,5.7326,5.3925,5.7066,29141425,0
2009-10-21,5.5668,5.9769,5.4622,5.4797,49707144,0
2009-10-22,5.4972,5.9507,5.4275,5.7851,39321065,0
2009-10-23,5.8635,5.8635,5.5493,5.6539,17143810,0
2009-10-26,5.6366,5.6455,5.2877,5.3312,30671550,0
2009-10-27,5.3312,5.3485,5.0519,5.087,32272632,0
2009-10-28,5.087,5.1307,4.7642,4.7989,34003953,0
2009-10-29,4.9999,5.1482,4.8775,4.9386,37167090,0
2009-10-30,4.8948,4.9124,4.6156,4.703,24652538,0
2009-11-02,4.6941,4.9212,4.6766,4.8428,24760505,0
2009-11-03,4.7294,4.8948,4.6682,4.8341,21613704,0
2009-11-04,4.9734,4.9824,4.633,4.6421,17961253,0
2009-11-05,4.6856,4.86,4.633,4.8164,19868745,0
2009-11-06,4.7118,5.0345,4.703,4.9999,25185713,0
2009-11-09,4.9999,5.1307,4.9999,5.0955,17343034,0
2009-11-10,4.9907,5.0782,4.8948,4.9646,15193383,0
2009-11-11,4.9999,5.0609,4.9564,5.0259,13147801,0
2009-11-12,5.0083,5.1129,4.9473,4.9907,14530997,0
2009-11-13,5.0083,5.0782,4.8164,4.8775,17302861,0
2009-11-16,4.9646,5.0609,4.8341,4.8775,15186289,0
2009-11-17,4.886,5.0519,4.8428,5.0171,11016691,0
2009-11-18,5.0259,5.2438,4.9473,5.183,21150951,0
2009-11-19,5.1307,5.1654,4.9473,5.0782,18155687,0
2009-11-20,5.0345,5.1482,4.9646,4.9999,12518485,0
2009-11-23,5.1129,5.2265,5.087,5.1915,9166524,0
2009-11-24,5.1482,5.2004,5.0345,5.183,10154230,0
2009-11-25,5.1915,5.2354,5.0955,5.1307,9337788,0
2009-11-27,4.9038,5.0432,4.86,4.86,8385676,0
2009-11-30,4.8688,5.1307,4.8688,5.1129,23847426,0
2009-12-01,5.1743,5.2004,4.9824,5.1915,22136207,0
2009-12-02,5.1915,5.34,5.1392,5.3312,17176991,0
2009-12-03,5.3925,5.4882,5.1045,5.1129,19647927,0
2009-12-04,5.2438,5.4097,5.1129,5.3751,21957099,0
2009-12-07,5.1743,5.34,5.087,5.1392,20937465,0
2009-12-08,5.0955,5.1482,5.0171,5.087,16060786,0
2009-12-09,5.1129,5.2354,5.0345,5.1915,14319094,0
2009-12-10,5.0955,5.2529,5.087,5.1307,8613586,0
2009-12-11,5.1568,5.34,5.0609,5.2963,15232113,0
2009-12-14,5.2963,5.34,5.2612,5.3225,11070267,0
2009-12-15,5.2529,5.3137,5.0609,5.0782,14223368,0
2009-12-16,5.087,5.218,4.9824,5.0083,13991818,0
2009-12-17,4.9824,5.0083,4.7989,4.8164,24656694,0
2009-12-18,4.8688,4.8948,4.6856,4.8513,18085131,0
2009-12-21,4.9212,5.0519,4.8428,4.9907,20661707,0
2009-12-22,4.9564,5.0432,4.9564,4.9824,14325148,0
2009-12-23,4.9907,5.0171,4.8688,4.9386,9520364,0
2009-12-24,4.9124,5.0259,4.9124,5.0259,3510071,0
2009-12-28,5.0432,5.0609,4.8948,4.9212,7063430,0
2009-12-29,4.9564,4.9999,4.886,4.9734,5998947,0
2009-12-30,4.9564,4.9564,4.886,4.9296,4065413,0
2009-12-31,4.9212,4.9734,4.8428,4.8428,6638115,0
2010-01-04,4.9386,5.209,4.9296,5.183,17078297,0
2010-01-05,5.1307,5.401,5.1307,5.3835,19094504,0
2010-01-06,5.3835,5.4097,5.2877,5.3485,13507399,0
2010-01-07,5.2963,5.6539,5.2703,5.5756,29288079,0
2010-01-08,5.5407,5.724,5.5319,5.6714,18913626,0
2010-01-11,5.6714,5.7589,5.5756,5.6976,17003849,0
2010-01-12,5.6366,5.7152,5.5493,5.5933,23159015,0
2010-01-13,5.6193,5.7851,5.4882,5.663,18596684,0
2010-01-14,5.6193,6.0118,5.6193,5.9769,27621755,0
2010-01-15,5.9247,6.0554,5.6802,6.003,33821483,0
2010-01-19,5.9507,5.9944,5.8374,5.8985,20510937,0
2010-01-20,5.8283,6.099,5.8283,6.073,23697013,0
2010-01-21,6.422,6.7626,6.3697,6.4046,65331712,0
2010-01-22,6.1338,6.5353,5.8809,6.326,31063737,0
2010-01-25,6.4827,6.5264,6.003,6.1602,34135153,0
2010-01-26,6.1951,6.2912,6.003,6.0118,42387973,0
2010-01-27,5.9944,6.3346,5.9682,6.2387,26796704,0
2010-01-28,6.3346,6.5264,6.282,6.3435,31532572,0
2010-01-29,6.3957,6.5353,6.23,6.2648,20421605,0
2010-02-01,6.3086,6.4305,6.2212,6.4046,20482092,0
2010-02-02,6.3522,6.5789,6.3522,6.5616,34117337,0
2010-02-03,6.5179,6.5179,6.317,6.4655,35221188,0
2010-02-04,6.3606,6.4133,6.0554,6.0642,34400085,0
2010-02-05,6.0554,6.143,5.7851,6.0118,40628723,0
2010-02-08,6.0293,6.099,5.8111,5.9507,29267881,0
2010-02-09,6.047,6.1338,5.9682,6.0381,14480634,0
2010-02-10,5.9247,6.1077,5.8809,6.003,27810111,0
2010-02-11,6.003,6.047,5.9332,5.9944,10788287,0
2010-02-12,5.9158,5.9507,5.8283,5.9247,10418535,0
2010-02-16,5.9857,6.073,5.9769,6.0381,10820669,0
2010-02-17,6.073,6.0816,5.9158,5.9593,14315255,0
2010-02-18,5.9332,5.9507,5.8283,5.8809,16054340,0
2010-02-19,5.846,5.9593,5.846,5.9247,12181378,0
2010-02-22,5.9158,6.099,5.9158,6.0816,23203767,0
2010-02-23,6.047,6.0642,5.8548,5.8809,13670357,0
2010-02-24,5.907,6.2124,5.8985,6.2035,21875181,0
2010-02-25,6.0816,6.1254,5.9158,6.099,17794620,0
2010-02-26,6.1077,6.2648,6.073,6.2387,16133900,0
2010-03-01,6.2475,6.2912,6.0206,6.0816,11395321,0
2010-03-02,6.0816,6.23,6.0816,6.143,8927543,0
2010-03-03,6.143,6.2212,6.0905,6.143,10671816,0
2010-03-04,6.1689,6.2561,6.1077,6.1951,7668573,0
2010-03-05,6.2561,6.3346,6.2035,6.326,12550818,0
2010-03-08,6.2912,6.4133,6.2736,6.3435,9370208,0
2010-03-09,6.2996,6.4046,6.1777,6.3346,14554935,0
2010-03-10,6.4133,6.7098,6.3697,6.5964,23229355,0
2010-03-11,6.6315,6.8932,6.5789,6.8756,20135275,0
2010-03-12,7.0327,7.1462,6.5179,6.5876,36614313,0
2010-03-15,6.5527,6.6139,6.3697,6.605,30237759,0
2010-03-16,6.64,6.736,6.5179,6.7185,19485968,0
2010-03-17,6.7708,6.9979,6.736,6.8932,20575863,0
2010-03-18,6.823,6.823,6.5441,6.5964,22501219,0
2010-03-19,6.6139,6.6923,6.5179,6.6315,17374560,0
2010-03-22,6.5441,6.7447,6.4655,6.6664,16079352,0
2010-03-23,6.6664,6.7272,6.6224,6.7098,12618283,0
2010-03-24,6.6923,6.9807,6.6836,6.8932,23861077,0
2010-03-25,7.0066,7.0849,6.8844,6.9193,27458403,0
2010-03-26,6.9715,6.9979,6.7272,6.858,20117692,0
2010-03-29,6.8844,6.9193,6.6224,6.736,19525397,0
2010-03-30,6.736,6.8057,6.6748,6.7708,12690770,0
2010-03-31,6.7011,6.8494,6.6923,6.7626,7289190,0
2010-04-01,6.8146,6.8756,6.736,6.8057,11636785,0
2010-04-05,6.8756,7.1288,6.7972,7.1198,18523635,0
2010-04-06,7.094,7.5038,7.0676,7.3904,35008776,0
2010-04-07,7.8267,7.8267,7.4252,7.4341,59000808,0
2010-04-08,7.2159,7.3293,6.9979,7.277,43023689,0
2010-04-09,7.3466,7.3642,7.1984,7.2857,15356368,0
2010-04-12,7.3382,7.3466,7.2159,7.277,13311107,0
2010-04-13,7.0592,7.1899,6.8844,7.1024,35788128,0
2010-04-14,7.1899,7.4776,7.1722,7.4341,23965569,0
2010-04-15,7.469,7.4776,7.2246,7.2857,20583704,0
2010-04-16,7.2596,7.2684,6.8494,6.9807,41644081,0
2010-04-19,6.928,7.1636,6.8844,7.094,34857881,0
2010-04-20,7.1462,7.6261,7.1024,7.4865,38505153,0
2010-04-21,7.687,8.5858,7.6609,7.8008,86407910,0
2010-04-22,7.5735,8.0096,7.4776,7.9576,34962633,0
2010-04-23,7.9925,8.0888,7.6521,8.0188,34575926,0
2010-04-26,8.0533,8.0625,7.6348,7.6785,0,0
2010-04-27,7.6261,7.7219,7.3816,7.5214,32422597,0
2010-04-28,7.687,7.8355,7.5128,7.5997,32626253,0
2010-04-29,7.6957,7.9576,7.6524,7.818,20504647,0
2010-04-30,7.8355,7.9401,7.6957,7.8704,26435823,0
2010-05-03,7.9311,8.0096,7.687,7.8442,17653216,0
2010-05-04,7.818,7.818,7.4603,7.5387,25033387,0
2010-05-05,7.417,7.6697,7.2857,7.4517,21199717,0
2010-05-06,7.4341,7.4776,6.5179,6.9542,48157508,0
2010-05-07,6.9455,7.1548,6.7972,6.8756,38962076,0
2010-05-10,7.2334,7.3993,7.0327,7.2857,28289099,0
2010-05-11,7.1113,7.6434,7.094,7.4865,34038715,0
2010-05-12,7.6348,7.6609,7.469,7.6173,15024849,0
2010-05-13,7.5912,7.7743,7.53,7.5735,19041530,0
2010-05-14,7.4517,7.469,7.1722,7.3557,27034654,0
2010-05-17,7.3642,7.417,6.9368,7.2075,22864265,0
2010-05-18,7.3293,7.3466,6.7708,6.867,24911342,0
2010-05-19,6.8146,6.9629,6.6574,6.7972,19036590,0
2010-05-20,6.6574,6.7534,6.3782,6.5179,25997639,0
2010-05-21,6.4133,6.9106,6.3435,6.867,23673869,0
2010-05-24,6.8844,6.8932,6.5179,6.5441,13547175,0
2010-05-25,6.3086,6.8405,6.2561,6.7972,28217113,0
2010-05-26,6.9455,6.9807,6.6748,6.7272,11861427,0
2010-05-27,6.8756,7.1548,6.7447,7.1548,21090605,0
2010-05-28,7.1375,7.1811,6.928,6.9979,12531436,0
2010-06-01,7.0153,7.1462,6.8844,6.8844,18308764,0
2010-06-02,6.9368,7.1899,6.8932,7.1899,14922248,0
2010-06-03,7.303,7.3732,7.0849,7.1288,13344205,0
2010-06-04,6.9193,7.0241,6.736,6.7797,18679290,0
2010-06-07,6.8146,6.8932,6.5353,6.5789,14459704,0
2010-06-08,6.605,6.823,6.5179,6.8146,18703475,0
2010-06-09,6.858,7.0849,6.8405,6.902,25693203,0
2010-06-10,7.0066,7.1811,6.9106,7.1811,19140587,0
2010-06-11,7.0676,7.1984,6.9807,7.1899,8598245,0
2010-06-14,7.242,7.3293,7.0676,7.0849,10249678,0
2010-06-15,7.1899,7.2857,7.0416,7.2509,12988409,0
2010-06-16,7.1722,7.4603,7.1722,7.3206,16342962,0
2010-06-17,7.3904,7.4078,7.1375,7.2509,9976333,0
2010-06-18,7.2596,7.3642,7.1899,7.303,8785893,0
2010-06-21,7.417,7.469,7.303,7.3642,10379439,0
2010-06-22,7.3557,7.3642,7.1198,7.1288,10152237,0
2010-06-23,7.1288,7.2857,7.094,7.1722,14546090,0
2010-06-24,7.1198,7.2334,6.9807,7.0241,10087053,0
2010-06-25,7.1462,7.2857,7.0502,7.2159,13062493,0
2010-06-28,7.2159,7.303,7.1548,7.1722,6149456,0
2010-06-29,7.0765,7.1462,6.7534,6.8146,21393803,0
2010-06-30,6.8117,7.0132,6.6889,6.7066,17323902,0
2010-07-01,6.6574,6.7797,6.2561,6.4305,28526518,0
2010-07-02,6.4743,6.5789,6.23,6.2996,11123147,0
2010-07-06,6.4392,6.5789,6.3782,6.4655,12868685,0
2010-07-07,6.509,6.9979,6.4655,6.9807,16442198,0
2010-07-08,7.0416,7.1548,6.9542,7.094,14396206,0
2010-07-09,7.0849,7.3557,7.0765,7.2857,10218545,0
2010-07-12,7.2596,7.3382,7.1462,7.1811,12229321,0
2010-07-13,7.2246,7.3732,7.2246,7.303,14196878,0
2010-07-14,7.2334,7.2596,7.0676,7.1899,13603341,0
2010-07-15,7.1984,7.242,6.9368,7.1636,13797583,0
2010-07-16,7.1375,7.1375,6.6664,6.7626,17872781,0
2010-07-19,6.7626,6.8844,6.6315,6.7797,16855203,0
2010-07-20,6.6224,6.823,6.5441,6.7534,19840903,0
2010-07-21,6.8844,6.9106,6.5702,6.5789,19446766,0
2010-07-22,6.9629,7.0849,6.7272,6.9368,28375043,0
2010-07-23,6.9368,7.0502,6.7626,7.0066,12688056,0
2010-07-26,6.9979,7.2857,6.9368,7.2509,12695000,0
2010-07-27,7.3993,7.5387,7.277,7.3466,16115865,0
2010-07-28,7.3206,7.4429,7.2684,7.3816,11527444,0
2010-07-29,7.4603,7.4951,7.2509,7.3642,10391736,0
2010-07-30,7.2596,7.417,7.2246,7.3816,12065402,0
2010-08-02,7.4776,7.7743,7.4252,7.7743,19437020,0
2010-08-03,7.7045,7.7481,7.3642,7.4252,16856811,0
2010-08-04,7.4517,7.5387,7.3557,7.3993,13264091,0
2010-08-05,7.3466,7.4078,7.2684,7.3816,8473096,0
2010-08-06,7.312,7.312,7.0676,7.1288,10409564,0
2010-08-09,7.1811,7.312,6.9629,7.303,14014627,0
2010-08-10,7.2159,7.4341,7.1722,7.4078,18165989,0
2010-08-11,7.2509,7.2857,6.8844,6.902,18581077,0
2010-08-12,6.902,6.9455,6.7185,6.8057,14689547,0
2010-08-13,6.7972,6.9979,6.7884,6.823,11613711,0
2010-08-16,6.7797,6.8057,6.6923,6.7972,9029617,0
2010-08-17,6.7972,6.8844,6.7447,6.8494,15975690,0
2010-08-18,6.8494,6.9368,6.7534,6.7884,13354192,0
2010-08-19,6.7626,6.867,6.5789,6.6315,15572835,0
2010-08-20,6.5876,6.7011,6.4743,6.6664,11836746,0
2010-08-23,6.7884,6.8844,6.64,6.6664,11146862,0
2010-08-24,6.5616,6.6664,6.3873,6.4133,18639161,0
2010-08-25,6.3873,6.4827,6.2212,6.3435,16970940,0
2010-08-26,6.3697,6.5789,6.3697,6.4046,15146850,0
2010-08-27,6.4743,6.64,6.3435,6.6139,15778059,0
2010-08-30,6.5527,6.5527,6.3346,6.3435,9501193,0
2010-08-31,6.3382,6.4873,6.2945,6.4346,12672877,0
2010-09-01,6.5353,6.858,6.5005,6.8494,14896402,0
2010-09-02,6.8322,6.928,6.7797,6.9193,9530511,0
2010-09-03,7.0592,7.1024,6.867,7.0066,9070844,0
2010-09-07,6.8756,6.9193,6.64,6.736,13799747,0
2010-09-08,6.7447,7.0849,6.736,6.9629,23054621,0
2010-09-09,7.1113,7.2509,6.9979,7.0849,17469956,0
2010-09-10,7.0592,7.1811,7.0241,7.1722,11403390,0
2010-09-13,7.3206,7.417,7.1899,7.2509,17675045,0
2010-09-14,7.242,7.2509,6.989,7.0416,14045868,0
2010-09-15,6.9979,7.2159,6.9455,7.1636,11491763,0
2010-09-16,7.0676,7.1375,7.0241,7.1375,9362598,0
2010-09-17,7.1722,7.2334,7.0327,7.1811,10350672,0
2010-09-20,7.1984,7.3382,7.1113,7.2947,10521150,0
2010-09-21,7.312,7.4078,7.1024,7.1198,12771439,0
2010-09-22,7.1113,7.1811,6.858,6.8756,14454241,0
2010-09-23,6.8057,6.9807,6.649,6.6748,17664661,0
2010-09-24,6.8322,6.9807,6.7447,6.8932,15128767,0
2010-09-27,6.867,7.0066,6.8322,6.8405,12920075,0
2010-09-28,6.867,6.928,6.7797,6.902,14404006,0
2010-09-29,6.858,7.0416,6.8057,6.9368,12759622,0
2010-09-30,6.9534,7.1539,6.927,6.9443,13933630,0
2010-10-01,7.1113,7.1984,7.0327,7.0765,19910985,0
2010-10-04,7.0676,7.1984,7.0241,7.0416,14082199,0
2010-10-05,7.1113,7.4252,7.0327,7.3816,20967424,0
2010-10-06,7.3466,7.4517,7.2159,7.2684,16338343,0
2010-10-07,7.3732,7.4517,7.2075,7.3993,12686932,0
2010-10-08,7.3904,7.4429,7.2857,7.3293,10187497,0
2010-10-11,7.3642,7.417,7.2857,7.3993,7749460,0
2010-10-12,7.3732,7.4603,7.312,7.417,15410188,0
2010-10-13,7.3904,7.4252,7.2075,7.2334,11861560,0
2010-10-14,7.2159,7.2159,6.9629,7.1375,15158761,0
2010-10-15,7.1548,7.1811,6.9193,7.0066,11140917,0
2010-10-18,6.989,7.3382,6.9542,7.242,14217502,0
2010-10-19,7.1198,7.3816,7.1198,7.242,17816836,0
2010-10-20,7.1811,7.1899,6.9629,7.0502,21270153,0
2010-10-21,7.1113,7.2857,7.0676,7.277,28170352,0
2010-10-22,7.5912,7.6173,7.1375,7.242,37801815,0
2010-10-25,7.3293,7.3466,7.0066,7.0502,15354347,0
2010-10-26,7.0066,7.1113,6.9807,7.0241,10736408,0
2010-10-27,6.9715,7.1722,6.9455,7.1375,11435973,0
2010-10-28,7.1899,7.2159,7.0765,7.1636,7298229,0
2010-10-29,7.1611,7.2052,7.1258,7.1523,10473551,0
2010-11-01,7.2075,7.2334,7.0241,7.1811,12817877,0
2010-11-02,7.2589,7.3287,7.189,7.3201,12664359,0
2010-11-03,7.3293,7.4341,7.2684,7.417,14195873,0
2010-11-04,7.4517,7.5826,7.3466,7.5128,24077599,0
2010-11-05,7.4517,7.6434,7.242,7.3293,39347103,0
2010-11-08,7.3206,7.3732,7.2159,7.2684,14598795,0
2010-11-09,7.3206,7.3557,7.1548,7.1899,16907140,0
2010-11-10,7.2075,7.3466,7.0765,7.3466,21084708,0
2010-11-11,7.2684,7.3293,7.1722,7.2159,11340797,0
2010-11-12,7.1548,7.2075,6.9715,6.9979,15448036,0
2010-11-15,7.0502,7.1722,7.0502,7.0765,10396690,0
2010-11-16,7.0153,7.0502,6.7708,6.9629,19932389,0
2010-11-17,6.8844,6.902,6.6139,6.7011,26879520,0
2010-11-18,6.8146,6.902,6.7534,6.8494,15377463,0
2010-11-19,6.5876,6.7708,6.5264,6.6836,25683721,0
2010-11-22,6.6574,6.7797,6.605,6.7534,10398058,0
2010-11-23,6.6574,6.7447,6.5616,6.605,11034362,0
2010-11-24,6.649,6.7098,6.5789,6.64,6899144,0
2010-11-26,6.5527,6.6574,6.5179,6.5264,2603866,0
2010-11-29,6.509,6.7272,6.5005,6.7185,11080305,0
2010-11-30,6.6277,6.6627,6.5574,6.5662,11119832,0
2010-12-01,6.6923,6.7797,6.6315,6.7797,13083051,0
2010-12-02,6.8146,7.1198,6.7797,7.0849,20184212,0
2010-12-03,7.0765,7.1811,6.9368,7.1548,12527521,0
2010-12-06,7.1198,7.1899,7.0241,7.1375,11646319,0
2010-12-07,7.1811,7.242,6.8844,6.9368,19977480,0
2010-12-08,6.9106,7.1984,6.902,7.1375,16639731,0
2010-12-09,7.2159,7.3293,7.1113,7.303,14429718,0
2010-12-10,7.303,7.3642,7.2246,7.312,10016230,0
2010-12-13,7.2947,7.3293,7.094,7.242,21883548,0
2010-12-14,7.2075,7.3382,7.0592,7.1198,14724947,0
2010-12-15,7.1113,7.2334,6.989,6.989,10417635,0
2010-12-16,7.0317,7.2067,6.9795,7.0582,13417560,0
2010-12-17,7.1899,7.3993,7.1722,7.3466,20318099,0
2010-12-20,7.3557,7.417,7.277,7.3382,12542037,0
2010-12-21,7.3557,7.4429,7.3382,7.4078,11994386,0
2010-12-22,7.4341,7.6261,7.4252,7.5387,20434576,0
2010-12-23,7.5387,7.6173,7.4341,7.4429,10651686,0
2010-12-27,7.4078,7.53,7.3466,7.4517,8344717,0
2010-12-28,7.469,7.7832,7.417,7.7219,12761691,0
2010-12-29,7.7586,7.7848,7.6972,7.7232,5845582,0
2010-12-30,7.7146,7.7671,7.6708,7.7232,6612095,0
2010-12-31,7.698,7.7687,7.6625,7.7242,4654540,0
2011-01-03,7.809,7.9665,7.7571,7.9052,13922737,0
2011-01-04,7.8964,7.9751,7.7219,7.818,14959159,0
2011-01-05,7.7832,7.9137,7.7133,7.8704,14221443,0
2011-01-06,7.8877,7.8877,7.5912,7.5997,16743630,0
2011-01-07,7.6434,7.7219,7.3904,7.6173,16784552,0
2011-01-10,7.7045,7.7045,7.4429,7.5562,12667226,0
2011-01-11,7.6173,7.6785,7.5387,7.5735,6900867,0
2011-01-12,7.6697,7.7219,7.5562,7.6524,19325142,0
2011-01-13,7.6609,7.6697,7.4603,7.4776,12291810,0
2011-01-14,7.4429,7.7045,7.4429,7.6524,16056326,0
2011-01-18,7.6782,7.7742,7.6521,7.7393,15998223,0
2011-01-19,7.6694,7.6782,7.4164,7.4512,16560667,0
2011-01-20,7.4252,7.4429,7.2509,7.3293,16946718,0
2011-01-21,7.5128,7.6697,7.4603,7.6609,21212950,0
2011-01-24,7.6697,7.7045,7.4517,7.5128,20169288,0
2011-01-25,7.687,7.8614,7.5476,7.7743,36321843,0
2011-01-26,7.7481,7.8964,7.6609,7.7571,17539001,0
2011-01-27,7.7571,7.9137,7.687,7.7915,16873992,0
2011-01-28,7.8008,7.8964,7.6697,7.6697,13810948,0
2011-01-31,7.7156,7.8747,7.698,7.7687,10686940,0
2011-02-01,7.853,8.0885,7.809,8.0799,13396403,0
2011-02-02,8.0186,8.1844,7.9751,8.1235,16244356,0
2011-02-03,8.0453,8.2634,8.0362,8.2634,13984303,0
2011-02-04,8.2634,8.4557,8.1498,8.2459,12648467,0
2011-02-07,8.289,8.4112,8.2541,8.3588,12250708,0
2011-02-08,8.3937,8.5247,8.3153,8.4726,12917994,0
2011-02-09,8.333,8.3588,8.1844,8.3505,18478246,0
2011-02-10,8.2287,8.2722,8.1061,8.1149,18541117,0
2011-02-11,8.0801,8.4119,8.0362,8.3244,14809224,0
2011-02-14,8.333,8.4028,8.2541,8.3765,8936964,0
2011-02-15,8.3505,8.5247,8.3412,8.42,16563909,0
2011-02-16,8.4033,8.4642,8.3071,8.3334,12238350,0
2011-02-17,8.3239,8.3505,8.2108,8.2369,10462130,0
2011-02-18,8.2371,8.4557,8.2112,8.3157,24395342,0
2011-02-22,8.1761,8.2371,7.9839,8.0362,17587804,0
2011-02-23,8.0098,8.1586,7.9052,8.0188,19632194,0
2011-02-24,8.0015,8.1237,7.8179,7.8877,28025468,0
2011-02-25,8.0015,8.1935,7.9839,8.1149,11425220,0
2011-02-28,8.153,8.2055,7.9426,7.9865,13421296,0
2011-03-01,8.0362,8.0362,7.7742,7.8179,13458929,0
2011-03-02,7.8089,8.0015,7.7831,7.8964,14997905,0
2011-03-03,8.141,8.2371,8.0712,8.1586,19456010,0
2011-03-04,8.1061,8.141,7.9137,8.0888,20640576,0
2011-03-07,8.0712,8.141,8.0098,8.0975,14890770,0
2011-03-08,8.1237,8.2371,8.0801,8.1323,14942833,0
2011-03-09,8.1323,8.2984,8.1149,8.1935,13323498,0
2011-03-10,8.1061,8.1061,7.8267,7.8614,21232385,0
2011-03-11,7.8354,8.0535,7.8267,7.9312,17570102,0
2011-03-14,7.8704,7.9312,7.7218,7.8354,13331790,0
2011-03-15,7.5646,7.7654,7.5296,7.7043,14517176,0
2011-03-16,7.6867,7.7831,7.5384,7.5558,17114025,0
2011-03-17,7.6708,7.741,7.4955,7.7323,12841513,0
2011-03-18,7.853,8.2371,7.7393,7.7914,44841441,0
2011-03-21,7.8441,7.8964,7.5732,7.7131,68285147,0
2011-03-22,7.6955,7.6955,7.5209,7.5908,30374274,0
2011-03-23,7.5646,7.5908,7.4072,7.5034,19921987,0
2011-03-24,7.5558,7.5994,7.3898,7.5646,19482575,0
2011-03-25,7.5646,7.6521,7.4861,7.617,16818020,0
2011-03-28,7.617,7.6694,7.5123,7.6521,14441979,0
2011-03-29,7.617,7.6694,7.5732,7.6346,12937084,0
2011-03-30,7.6782,7.8267,7.6521,7.8007,28775009,0
2011-03-31,7.7242,7.8041,7.7065,7.76,17943761,0
2011-04-01,7.8089,7.9052,7.7742,7.8179,15297581,0
2011-04-04,7.8614,7.9489,7.7393,7.7914,14453853,0
2011-04-05,7.8007,7.8179,7.7131,7.7393,9677347,0
2011-04-06,7.8007,7.8614,7.6955,7.8441,12799958,0
2011-04-07,7.8267,7.8964,7.7569,7.8007,14041761,0
2011-04-08,7.8704,7.8877,7.6955,7.748,12474337,0
2011-04-11,7.7393,7.8089,7.6782,7.7131,13346043,0
2011-04-12,7.6272,7.7146,7.6095,7.6621,15492364,0
2011-04-13,7.7131,7.7742,7.6867,7.7307,23894178,0
2011-04-14,7.6955,7.7218,7.617,7.6431,11109683,0
2011-04-15,7.7131,7.7654,7.6346,7.7043,14821782,0
2011-04-18,7.5123,7.6431,7.3023,7.5034,28486175,0
2011-04-19,7.5384,7.5384,7.2939,7.3287,19075644,0
2011-04-20,7.4423,7.4772,7.2326,7.2939,15795762,0
2011-04-21,7.355,7.355,7.224,7.2939,16419191,0
2011-04-25,7.3113,7.3812,7.3113,7.346,7487043,0
2011-04-26,7.3898,7.4946,7.3113,7.4598,12319120,0
2011-04-27,7.4337,7.6082,7.4337,7.5558,22993388,0
2011-04-28,7.5296,7.617,7.5123,7.5822,12257275,0
2011-04-29,7.5829,7.6802,7.5738,7.5738,13710684,0
2011-05-02,7.6346,7.6955,7.5646,7.6082,10711265,0
2011-05-03,7.6272,7.7232,7.5305,7.7058,19777780,0
2011-05-04,7.6867,7.6867,7.5123,7.5384,16682957,0
2011-05-05,7.4955,7.5482,7.3992,7.4252,8435097,0
2011-05-06,7.5392,7.5658,7.3462,7.4517,14658862,0
2011-05-09,7.4423,7.4772,7.4072,7.4072,12968835,0
2011-05-10,7.4337,7.5472,7.4072,7.5034,11290098,0
2011-05-11,7.5042,7.5392,7.4252,7.4604,10250557,0
2011-05-12,7.4598,7.4946,7.3376,7.4512,14405240,0
2011-05-13,7.3992,7.4517,7.2064,7.2237,20739527,0
2011-05-16,7.224,7.4423,7.2151,7.355,16782126,0
2011-05-17,7.3114,7.4604,7.3114,7.4429,14188551,0
2011-05-18,7.4341,7.4868,7.3815,7.4779,9843147,0
2011-05-19,7.5132,7.5482,7.4341,7.5042,8577241,0
2011-05-20,7.5042,7.5218,7.3289,7.3378,12648079,0
2011-05-23,7.2412,7.3024,7.2064,7.2237,10619807,0
2011-05-24,7.2412,7.2939,7.2064,7.2588,9723486,0
2011-05-25,7.2324,7.3639,7.2324,7.2852,8529619,0
2011-05-26,7.2939,7.3201,7.2324,7.2762,7907102,0
2011-05-27,7.3114,7.4252,7.2939,7.4077,6918391,0
2011-05-31,7.4695,7.5046,7.3373,7.4252,10521617,0
2011-06-01,7.3729,7.4077,7.1535,7.171,12588314,0
2011-06-02,7.1535,7.2588,7.0834,7.2148,15045744,0
2011-06-03,7.0922,7.1972,7.0309,7.0657,13363907,0
2011-06-06,7.0657,7.0922,6.9258,6.952,15355412,0
2011-06-07,7.075,7.1535,6.9608,6.9608,14344149,0
2011-06-08,6.9169,7.0834,6.9081,6.9958,12098175,0
2011-06-09,7.0132,7.18,6.9692,7.1274,13798112,0
2011-06-10,7.075,7.1185,6.8905,7.0221,19487236,0
2011-06-13,7.0834,7.0834,6.952,7.0132,17997956,0
2011-06-14,7.101,7.1886,7.0483,7.1098,17865624,0
2011-06-15,7.0396,7.1098,6.9958,7.0574,17443651,0
2011-06-16,7.0554,7.1523,7.0112,7.0817,13425535,0
2011-06-17,7.1448,7.2852,7.1098,7.2762,21120560,0
2011-06-20,7.2676,7.3114,7.1535,7.1886,12838726,0
2011-06-21,7.2501,7.3201,7.18,7.2412,10468939,0
2011-06-22,7.2324,7.3201,7.171,7.171,11497691,0
2011-06-23,7.0657,7.1535,7.0221,7.0922,13679008,0
2011-06-24,7.0922,7.1185,6.8558,6.952,17303649,0
2011-06-27,6.9871,7.1185,6.9169,7.0834,10107086,0
2011-06-28,7.1098,7.1098,6.9958,7.101,10055366,0
2011-06-29,7.1535,7.2852,7.075,7.2676,11074541,0
2011-06-30,7.282,7.3527,7.2466,7.2997,11079072,0
2011-07-01,7.3114,7.4341,7.3024,7.3992,11590149,0
2011-07-05,7.3378,7.3378,7.1972,7.2762,11074598,0
2011-07-06,7.2492,7.2492,7.1523,7.2228,10256318,0
2011-07-07,7.3024,7.4169,7.2762,7.3462,10299943,0
2011-07-08,7.2148,7.3201,7.18,7.2412,13273722,0
2011-07-11,7.101,7.1624,7.0047,7.0221,13653530,0
2011-07-12,7.0309,7.171,6.9871,7.0221,14304109,0
2011-07-13,7.0657,7.2148,7.0483,7.0922,13914347,0
2011-07-14,7.1448,7.1535,6.9692,6.9783,11129754,0
2011-07-15,7.0309,7.0396,6.8905,6.952,11208088,0
2011-07-18,6.9608,6.9692,6.7417,6.7768,12943463,0
2011-07-19,6.9497,7.1523,6.8351,7.0642,25818719,0
2011-07-20,7.171,7.3462,7.1274,7.2501,23103598,0
2011-07-21,7.2852,7.4252,7.2237,7.3639,19482273,0
2011-07-22,7.3378,7.4169,7.2148,7.3729,12916648,0
2011-07-25,7.2501,7.4341,7.2501,7.3729,16097955,0
2011-07-26,7.3637,7.3813,7.2139,7.2846,11113603,0
2011-07-27,7.2501,7.3378,7.0922,7.101,18975801,0
2011-07-28,7.0994,7.2669,7.0642,7.0732,16205049,0
2011-07-29,6.9812,7.1225,6.9015,7.0516,18117461,0
2011-08-01,7.1624,7.1886,6.9692,7.1098,16730002,0
2011-08-02,7.0378,7.0994,6.8791,6.888,18493924,0
2011-08-03,6.882,6.9871,6.7154,6.9431,22072391,0
2011-08-04,6.8176,6.8969,6.5623,6.5709,19441746,0
2011-08-05,6.6943,6.703,6.3068,6.3594,25559254,0
2011-08-08,6.0754,6.3382,5.6543,5.6983,27405852,0
2011-08-09,5.8297,6.0754,5.5844,6.0665,21701202,0
2011-08-10,5.9349,5.9349,5.4002,5.4354,36284763,0
2011-08-11,5.5668,5.9526,5.488,5.8736,22496209,0
2011-08-12,5.9807,6.0602,5.5935,5.6372,22452502,0
2011-08-15,5.7158,5.9965,5.7158,5.9702,12955156,0
2011-08-16,5.8826,5.9613,5.7598,5.8563,14482940,0
2011-08-17,5.9192,6.025,5.7518,5.8661,14908981,0
2011-08-18,5.6813,5.6901,5.4259,5.4788,22097267,0
2011-08-19,5.3641,5.5139,5.2412,5.2674,17958461,0
2011-08-22,5.4347,5.47,5.2412,5.3025,16286967,0
2011-08-23,5.3115,5.5668,5.2056,5.5668,16498840,0
2011-08-24,5.5491,5.734,5.4964,5.6637,18005833,0
2011-08-25,5.8485,5.9896,5.4964,5.5668,23088559,0
2011-08-26,5.5491,5.734,5.4084,5.6548,15273207,0
2011-08-29,5.734,5.9546,5.734,5.9456,11528028,0
2011-08-30,5.9102,5.9192,5.7254,5.7867,14108450,0
2011-08-31,5.8307,5.937,5.7513,5.8485,9721174,0
2011-09-01,5.8224,5.8925,5.6285,5.6724,14453008,0
2011-09-02,5.53,5.6185,5.4772,5.4948,13711514,0
2011-09-06,5.3466,5.4876,5.2849,5.3818,15059225,0
2011-09-07,5.4964,5.8485,5.47,5.8485,13700059,0
2011-09-08,5.796,5.8751,5.5582,5.6548,16291736,0
2011-09-09,5.5757,5.6285,5.3733,5.3908,16389933,0
2011-09-12,5.3115,5.6197,5.3025,5.5491,20070075,0
2011-09-13,5.5845,5.7608,5.5404,5.5935,11017892,0
2011-09-14,5.6548,5.7518,5.5051,5.6989,16424806,0
2011-09-15,5.7691,5.8132,5.6813,5.7608,15124020,0
2011-09-16,5.7691,5.8046,5.6372,5.7518,14482097,0
2011-09-19,5.611,5.6372,5.4876,5.5668,12110034,0
2011-09-20,5.6019,5.6989,5.5404,5.5845,9099453,0
2011-09-21,5.5668,5.6197,5.2056,5.2232,20243064,0
2011-09-22,5.0385,5.1617,4.9589,5.1,22326311,0
2011-09-23,5.0559,5.1883,4.9589,5.0293,20018767,0
2011-09-26,5.1353,5.3554,5.0911,5.3466,19570072,0
2011-09-27,5.5668,5.6019,5.2497,5.3025,27472585,0
2011-09-28,5.3115,5.3466,5.1,5.1,17619380,0
2011-09-29,5.2585,5.4876,5.1705,5.4876,30997565,0
2011-09-30,5.4087,5.4798,5.2131,5.2221,17463824,0
2011-10-03,5.0471,5.2849,5.0385,5.0385,19795379,0
2011-10-04,4.9326,5.3115,4.924,5.2849,25674078,0
2011-10-05,5.2232,5.4435,5.1883,5.3641,16435160,0
2011-10-06,5.3908,5.7785,5.3202,5.7691,31660334,0
2011-10-07,5.7867,5.8046,5.3818,5.4259,15926775,0
2011-10-10,5.5668,5.6989,5.5229,5.6989,13862487,0
2011-10-11,5.6637,5.8661,5.5491,5.8132,17008987,0
2011-10-12,5.8661,6.1395,5.84,5.9546,19599622,0
2011-10-13,5.8485,5.8925,5.611,5.7785,24040501,0
2011-10-14,5.8576,5.9017,5.5491,5.734,20343195,0
2011-10-17,5.6548,5.7431,5.47,5.4876,13665932,0
2011-10-18,5.5404,5.9456,5.4964,5.8485,19903908,0
2011-10-19,5.8576,5.9546,5.5582,5.611,25597854,0
2011-10-20,5.6637,6.0689,5.5845,5.9982,27705536,0
2011-10-21,6.0952,6.2102,6.0512,6.1217,26970988,0
2011-10-24,6.2274,6.3685,6.1479,6.3153,17061517,0
2011-10-25,6.2024,6.2997,6.0876,6.1139,18902624,0
2011-10-26,6.2803,6.4386,6.1657,6.4125,24397556,0
2011-10-27,6.7207,6.8176,6.377,6.5886,34192074,0
2011-10-28,6.6327,6.6327,6.333,6.4565,20909070,0
2011-10-31,6.4829,6.4829,6.2167,6.2167,17261414,0
2011-11-01,5.9635,6.2733,5.8398,6.0167,27911623,0
2011-11-02,6.1833,6.333,6.1217,6.2978,17178250,0
2011-11-03,6.3883,6.5477,6.1936,6.4855,19576624,0
2011-11-04,6.4061,6.4855,6.2467,6.459,19200686,0
2011-11-07,6.4302,6.6327,6.4125,6.5092,14664452,0
2011-11-08,6.5533,6.668,6.4741,6.6413,15495239,0
2011-11-09,6.4324,6.477,6.2291,6.2467,18427974,0
2011-11-10,6.3616,6.4501,6.2556,6.3883,15743938,0
2011-11-11,6.4945,6.6272,6.477,6.583,10752747,0
2011-11-14,6.5092,6.5268,6.3068,6.3594,11609277,0
2011-11-15,6.3153,6.5181,6.2978,6.4302,11204211,0
2011-11-16,6.4036,6.6148,6.3594,6.377,14578645,0
2011-11-17,6.3594,6.5623,6.2539,6.2891,17859158,0
2011-11-18,6.3616,6.3795,6.2291,6.2379,16767552,0
2011-11-21,6.1407,6.2291,6.0342,6.0342,23599074,0
2011-11-22,6.0079,6.061,5.8751,5.9635,19700185,0
2011-11-23,5.884,6.0432,5.8485,5.8751,20249652,0
2011-11-25,5.8575,6.061,5.8398,5.9018,3605794,0
2011-11-28,6.1229,6.167,5.9283,6.0342,12405031,0
2011-11-29,6.061,6.2379,5.99,6.1584,16141696,0
2011-11-30,6.3655,6.4728,6.2671,6.4547,23168552,0
2011-12-01,6.3795,6.4678,6.2819,6.3883,10348346,0
2011-12-02,6.459,6.5565,6.335,6.3706,19291292,0
2011-12-05,6.477,6.6272,6.4415,6.5565,14599152,0
2011-12-06,6.5033,6.5385,6.3795,6.4855,11074692,0
2011-12-07,6.4324,6.6005,6.3706,6.5565,8975423,0
2011-12-08,6.5033,6.5033,6.335,6.3616,16300897,0
2011-12-09,6.4324,6.5652,6.3883,6.53,9427302,0
2011-12-12,6.4415,6.459,6.2819,6.3883,10526526,0
2011-12-13,6.459,6.5033,6.2379,6.3173,12031323,0
2011-12-14,6.2556,6.3883,6.1936,6.2911,12816647,0
2011-12-15,6.3795,6.4238,6.2911,6.2997,10524942,0
2011-12-16,6.3442,6.459,6.3173,6.3529,12863511,0
2011-12-19,6.3442,6.3795,6.22,6.3173,14452102,0
2011-12-20,6.4148,6.583,6.3795,6.5209,12899003,0
2011-12-21,6.53,6.6713,6.4678,6.6713,16709176,0
2011-12-22,6.6981,6.8839,6.6891,6.8394,12586074,0
2011-12-23,6.8927,6.9812,6.7688,6.8839,10966820,0
2011-12-27,6.8927,6.8927,6.7865,6.8394,5413610,0
2011-12-28,6.8394,6.8485,6.7157,6.7511,6696365,0
2011-12-29,6.76,6.8927,6.7334,6.875,6955217,0
2011-12-30,6.8839,6.8839,6.7854,6.8034,7527453,0
2012-01-03,6.937,7.0961,6.8572,6.875,15682598,0
2012-01-04,6.8485,6.9812,6.7865,6.9104,11949798,0
2012-01-05,6.8839,7.1492,6.7954,7.0783,16433500,0
2012-01-06,7.0695,7.114,6.928,7.0609,11311919,0
2012-01-09,7.1048,7.114,6.9987,7.0695,12728202,0
2012-01-10,7.1757,7.2111,7.0516,7.2023,16050293,0
2012-01-11,7.1492,7.282,7.0516,7.2553,15004626,0
2012-01-12,7.282,7.3262,7.1316,7.273,18650597,0
2012-01-13,7.1934,7.3795,7.0609,7.3615,15247791,0
2012-01-17,7.416,7.4691,7.2205,7.2648,15030568,0
2012-01-18,7.2466,7.4056,7.1846,7.3527,13970713,0
2012-01-19,7.3795,7.3972,7.2466,7.3438,18702672,0
2012-01-20,7.282,7.3438,7.1403,7.3438,15251008,0
2012-01-23,7.3615,7.3972,7.114,7.1757,18252119,0
2012-01-24,7.1316,7.3173,7.0695,7.1934,30445883,0
2012-01-25,7.0783,7.3173,7.0609,7.2906,22241886,0
2012-01-26,7.2997,7.3173,6.8839,6.9721,26372663,0
2012-01-27,6.9192,7.1225,6.8927,7.0874,21741441,0
2012-01-30,7.0078,7.0253,6.875,6.9457,13609577,0
2012-01-31,6.9715,7.0073,6.8475,6.874,22109583,0
2012-02-01,7.0253,7.0432,6.8839,6.9457,19623692,0
2012-02-02,6.9634,7.0609,6.9104,7.0253,11905164,0
2012-02-03,7.1139,7.3004,7.1047,7.2913,16231907,0
2012-02-06,7.2643,7.2906,7.1846,7.1934,8159497,0
2012-02-07,7.1671,7.2024,7.1403,7.1403,17615592,0
2012-02-08,7.1848,7.2557,7.1047,7.2292,9489141,0
2012-02-09,7.2557,7.2557,7.1225,7.1582,10107472,0
2012-02-10,7.0692,7.0781,6.9894,7.0249,11882008,0
2012-02-13,7.1225,7.167,7.0874,7.1581,10410979,0
2012-02-14,7.1316,7.1581,6.9899,7.0432,11369902,0
2012-02-15,7.0513,7.1047,6.954,6.9715,13316871,0
2012-02-16,6.9628,7.0872,6.9272,7.0692,13848705,0
2012-02-17,7.1047,7.1937,7.0781,7.1848,10729627,0
2012-02-21,7.2205,7.2292,7.0872,7.1403,8928742,0
2012-02-22,7.1316,7.1403,6.9628,6.9808,10219934,0
2012-02-23,6.9628,7.1316,6.9005,7.1316,15560054,0
2012-02-24,7.1582,7.2471,7.1047,7.1582,12010660,0
2012-02-27,7.1225,7.2826,7.0781,7.2205,14652652,0
2012-02-28,7.2471,7.3536,7.1848,7.3444,17975829,0
2012-02-29,7.358,7.3756,7.1251,7.1966,26881397,0
2012-03-01,7.2382,7.318,7.1582,7.1848,18687680,0
2012-03-02,7.1759,7.2205,7.0513,7.0872,14308650,0
2012-03-05,7.0606,7.1047,6.9005,6.9362,16538507,0
2012-03-06,6.8383,6.874,6.7497,6.7674,14621702,0
2012-03-07,6.8383,6.9808,6.8118,6.9183,18906541,0
2012-03-08,6.9894,7.0606,6.874,7.0513,10830990,0
2012-03-09,7.0338,7.2024,7.0249,7.1225,10169205,0
2012-03-12,7.1225,7.1316,6.954,6.9984,11679414,0
2012-03-13,7.0872,7.4244,7.0429,7.3358,27082825,0
2012-03-14,7.3983,7.5934,7.3358,7.54,30534273,0
2012-03-15,7.5934,7.6731,7.5045,7.5845,19526493,0
2012-03-16,7.6554,7.7087,7.4602,7.5845,21858192,0
2012-03-19,7.6554,7.8329,7.5934,7.6911,17979643,0
2012-03-20,7.6112,7.7442,7.5578,7.7177,14656576,0
2012-03-21,7.7177,7.7354,7.5756,7.6112,12439888,0
2012-03-22,7.5136,7.54,7.3358,7.416,18352654,0
2012-03-23,7.3889,7.4423,7.2913,7.4244,13401526,0
2012-03-26,7.4779,7.5491,7.4337,7.5136,14297829,0
2012-03-27,7.5222,7.5313,7.3983,7.4244,17388299,0
2012-03-28,7.4244,7.54,7.3889,7.5313,13776987,0
2012-03-29,7.4602,7.54,7.4067,7.5313,14329004,0
2012-03-30,7.5721,7.5721,7.3844,7.5453,14002760,0
2012-04-02,7.4423,7.5845,7.3624,7.5313,14358835,0
2012-04-03,7.5136,7.54,7.327,7.4423,22126064,0
2012-04-04,7.3536,7.416,7.2648,7.3536,21103470,0
2012-04-05,7.3889,7.4779,7.3091,7.3624,10156433,0
2012-04-09,7.2205,7.2557,7.1493,7.2382,16231085,0
2012-04-10,7.2114,7.2648,7.1047,7.1225,18992680,0
2012-04-11,7.2114,7.3624,7.1671,7.3624,16304677,0
2012-04-12,7.3624,7.4957,7.3004,7.416,20638801,0
2012-04-13,7.3983,7.3983,7.0781,7.0781,28879307,0
2012-04-16,7.1316,7.2557,7.0692,7.1403,21130224,0
2012-04-17,7.2415,7.3132,7.1877,7.2505,20919754,0
2012-04-18,7.2024,7.3004,7.0692,7.096,27955587,0
2012-04-19,7.1403,7.2114,6.945,7.0249,41545587,0
2012-04-20,7.1047,7.1139,6.8917,6.9894,25037686,0
2012-04-23,6.883,7.0781,6.8562,6.9984,15019459,0
2012-04-24,7.0161,7.1759,7.0073,7.1316,18795682,0
2012-04-25,7.2292,7.2735,7.096,7.1848,13195259,0
2012-04-26,7.1582,7.2557,7.1047,7.2471,13196194,0
2012-04-27,7.2557,7.2826,7.1493,7.2024,11660822,0
2012-04-30,7.152,7.1966,7.0716,7.1431,11221004,0
2012-05-01,7.1251,7.3307,7.1251,7.2505,14639085,0
2012-05-02,7.2024,7.2024,7.1139,7.1225,11452417,0
2012-05-03,7.1431,7.1877,7.0716,7.0986,19108607,0
2012-05-04,7.0894,7.0986,6.9018,6.9465,13232063,0
2012-05-07,6.9005,7.0781,6.9005,7.0338,9558789,0
2012-05-08,6.9715,7.0692,6.9272,7.0249,12784204,0
2012-05-09,6.9284,7.0269,6.875,6.9911,18121463,0
2012-05-10,7.0805,7.1877,6.9911,7.009,12853325,0
2012-05-11,6.9284,7.0626,6.8484,7.009,11646170,0
2012-05-14,6.8917,6.954,6.785,6.8118,14752868,0
2012-05-15,6.803,6.883,6.7141,6.7497,13733070,0
2012-05-16,6.7767,6.857,6.6693,6.6693,11792533,0
2012-05-17,6.6693,6.741,6.5531,6.5709,12376889,0
2012-05-18,6.6515,6.6782,6.5351,6.5798,15994869,0
2012-05-21,6.5888,6.6962,6.5531,6.6155,12659045,0
2012-05-22,6.6244,6.7767,6.6155,6.6693,11455739,0
2012-05-23,6.6244,6.7586,6.5798,6.732,13400928,0
2012-05-24,6.7854,6.8034,6.6603,6.741,10257412,0
2012-05-25,6.7586,6.8034,6.6693,6.705,14298779,0
2012-05-29,6.8303,6.839,6.732,6.8034,8815113,0
2012-05-30,6.7498,6.7586,6.6155,6.6423,12310981,0
2012-05-31,6.6244,6.7767,6.5798,6.705,11414564,0
2012-06-01,6.5621,6.5709,6.3119,6.3833,19113119,0
2012-06-04,6.3923,6.4011,6.0792,6.1599,26008477,0
2012-06-05,6.1327,6.276,6.1062,6.1686,19179901,0
2012-06-06,6.2401,6.4011,6.1956,6.3741,22465987,0
2012-06-07,6.4814,6.5351,6.3741,6.3923,14400282,0
2012-06-08,6.3741,6.5172,6.3119,6.5082,9454503,0
2012-06-11,6.5798,6.6068,6.2848,6.3119,13005956,0
2012-06-12,6.3298,6.4188,6.258,6.4101,11419334,0
2012-06-13,6.3833,6.4905,6.3476,6.3923,10499065,0
2012-06-14,6.3923,6.5261,6.3833,6.5082,13660913,0
2012-06-15,6.5351,6.6423,6.4728,6.6423,11193776,0
2012-06-18,6.6603,6.732,6.5621,6.6155,16817060,0
2012-06-19,6.6693,6.8839,6.6337,6.8124,19023520,0
2012-06-20,6.8303,6.875,6.6962,6.8303,14427834,0
2012-06-21,6.875,6.8929,6.6244,6.6782,15546585,0
2012-06-22,6.705,6.8124,6.6782,6.8124,10014976,0
2012-06-25,6.6962,6.714,6.5978,6.6693,18398679,0
2012-06-26,6.6515,6.8124,6.6155,6.7676,13128635,0
2012-06-27,6.7767,6.8124,6.6962,6.8124,14662382,0
2012-06-28,6.7586,6.7676,6.5978,6.741,14365940,0
2012-06-29,7.0626,7.0805,6.839,6.9195,12459584,0
2012-07-02,6.9731,6.9731,6.7945,6.9018,13684901,0
2012-07-03,6.9018,7.009,6.8839,6.9731,5316450,0
2012-07-05,6.9284,6.9731,6.839,6.875,9074015,0
2012-07-06,6.8034,6.9284,6.7498,6.8839,8733169,0
2012-07-09,6.857,6.8929,6.7945,6.8303,7235594,0
2012-07-10,6.8839,6.9284,6.705,6.7586,9513815,0
2012-07-11,6.732,6.8661,6.6962,6.839,11745803,0
2012-07-12,6.7854,6.8212,6.6693,6.7767,21643969,0
2012-07-13,6.8034,7.0357,6.7854,7.018,15121803,0
2012-07-16,7.0001,7.1165,6.9731,7.018,10968933,0
2012-07-17,7.1073,7.1341,7.018,7.1165,14303879,0
2012-07-18,7.0716,7.1073,6.9465,7.0001,11349429,0
2012-07-19,7.0626,7.2146,6.9731,7.0716,30465945,0
2012-07-20,7.0716,7.179,7.009,7.0536,19731473,0
2012-07-23,6.9107,7.0001,6.8929,6.9465,14787240,0
2012-07-24,6.9465,7.0269,6.8929,7.018,22527790,0
2012-07-25,7.0626,7.1165,7.018,7.0536,12189757,0
2012-07-26,7.1877,7.2324,7.0894,7.2058,14199158,0
2012-07-27,7.2772,7.358,7.1966,7.3132,12529876,0
2012-07-30,7.2861,7.3132,7.1966,7.2058,6948646,0
2012-07-31,7.2324,7.2415,7.1251,7.1341,8353361,0
2012-08-01,7.179,7.2324,7.1165,7.1251,10654050,0
2012-08-02,7.0986,7.152,6.9911,7.0894,16940076,0
2012-08-03,7.1966,7.3844,7.179,7.3664,16762707,0
2012-08-06,7.3756,7.42,7.3487,7.358,13079513,0
2012-08-07,7.3844,7.4472,7.358,7.3756,8920033,0
2012-08-08,7.3307,7.474,7.322,7.4561,9621353,0
2012-08-09,7.4113,7.4647,7.3935,7.4472,10038289,0
2012-08-10,7.3844,7.4561,7.3756,7.4561,8215103,0
2012-08-13,7.4293,7.4561,7.358,7.3756,6821983,0
2012-08-14,7.4647,7.492,7.322,7.3487,10198927,0
2012-08-15,7.358,7.4025,7.2952,7.358,8965098,0
2012-08-16,7.358,7.4828,7.358,7.4472,16731944,0
2012-08-17,7.492,7.5096,7.4561,7.474,15668212,0
2012-08-20,7.4378,7.5006,7.42,7.4647,20663940,0
2012-08-21,7.474,7.5542,7.4378,7.4472,10082560,0
2012-08-22,7.4378,7.5275,7.42,7.4561,9878461,0
2012-08-23,7.4472,7.5096,7.42,7.4561,12909247,0
2012-08-24,7.4471,7.5369,7.411,7.51,7175780,0
2012-08-27,7.5549,7.5549,7.4471,7.4741,10049082,0
2012-08-28,7.4561,7.51,7.4377,7.4741,10734877,0
2012-08-29,7.4741,7.5459,7.4648,7.519,6890702,0
2012-08-30,7.4741,7.582,7.4471,7.5549,9540443,0
2012-08-31,7.591,7.5998,7.51,7.582,12028835,0
2012-09-04,7.5549,7.5998,7.4922,7.5549,9761722,0
2012-09-05,7.5369,7.5549,7.4648,7.4741,9546241,0
2012-09-06,7.5459,7.6989,7.528,7.6539,20940031,0
2012-09-07,7.7077,7.8517,7.681,7.7437,19867782,0
2012-09-10,7.7077,7.8428,7.6898,7.7617,14316843,0
2012-09-11,7.7617,7.8159,7.717,7.7796,10749848,0
2012-09-12,7.8066,7.8606,7.7617,7.8159,9644092,0
2012-09-13,7.8159,7.9779,7.7349,7.9417,15632889,0
2012-09-14,7.9779,8.1664,7.9779,8.1305,30353893,0
2012-09-17,8.1396,8.1485,8.0048,8.0136,16225732,0
2012-09-18,8.0048,8.0228,7.9599,7.9956,13709567,0
2012-09-19,8.0407,8.1755,7.9956,8.1305,16816074,0
2012-09-20,8.0856,8.0946,7.9684,8.0766,14252226,0
2012-09-21,8.1844,8.2024,8.0136,8.0136,11126256,0
2012-09-24,8.0048,8.0946,7.9599,8.0228,13325049,0
2012-09-25,8.0587,8.0766,7.8877,7.8877,12968152,0
2012-09-26,7.9145,7.9417,7.8248,7.8248,11084540,0
2012-09-27,7.8877,7.9956,7.8428,7.9239,7636884,0
2012-09-28,7.8966,7.9325,7.8428,7.8606,15124879,0
2012-10-01,7.8966,7.9868,7.8248,7.8336,11160231,0
2012-10-02,7.8877,7.9145,7.7796,7.8159,13708534,0
2012-10-03,7.8517,7.9145,7.8066,7.8698,22793130,0
2012-10-04,7.8966,8.0136,7.8877,8.0136,14871497,0
2012-10-05,8.0766,8.1037,7.9599,7.9868,10759453,0
2012-10-08,7.9057,7.9599,7.8066,7.8698,14559861,0
2012-10-09,7.8786,7.8877,7.7437,7.7437,12772059,0
2012-10-10,7.7709,7.8066,7.663,7.7258,12442889,0
2012-10-11,7.8066,7.8248,7.7437,7.7617,14636957,0
2012-10-12,7.717,7.717,7.42,7.4922,26052437,0
2012-10-15,7.564,7.5728,7.4377,7.51,19507846,0
2012-10-16,7.528,7.5549,7.3573,7.4292,21636357,0
2012-10-17,7.4561,7.5998,7.4292,7.564,23389554,0
2012-10-18,7.9599,8.0676,7.8336,7.8966,45870373,0
2012-10-19,7.8786,7.9145,7.7978,7.8606,15076980,0
2012-10-22,7.7888,7.8698,7.591,7.7349,18347804,0
2012-10-23,7.636,7.7077,7.5728,7.582,22323672,0
2012-10-24,7.6449,7.6898,7.5549,7.564,9280084,0
2012-10-25,7.6269,7.681,7.5369,7.672,11784445,0
2012-10-26,7.6539,7.681,7.51,7.5459,14210241,0
2012-10-31,7.5728,7.6539,7.51,7.5728,8946778,0
2012-11-01,7.5728,7.6539,7.528,7.6449,8189994,0
2012-11-02,7.6989,7.7077,7.51,7.528,15741245,0
2012-11-05,7.4922,7.618,7.411,7.6089,17049837,0
2012-11-06,7.636,7.7709,7.5998,7.7258,13591516,0
2012-11-07,7.5998,7.6449,7.42,7.4561,21379380,0
2012-11-08,7.4648,7.591,7.42,7.42,12011631,0
2012-11-09,7.4022,7.564,7.384,7.4561,12115969,0
2012-11-12,7.4741,7.519,7.4377,7.4561,6155168,0
2012-11-13,7.411,7.5369,7.3393,7.348,12389076,0
2012-11-14,7.3751,7.4292,7.2042,7.2311,12050638,0
2012-11-15,7.1952,7.3122,7.1681,7.2042,11627273,0
2012-11-16,7.2311,7.303,7.1593,7.2222,16087751,0
2012-11-19,7.3573,7.4377,7.3301,7.348,12838751,0
2012-11-20,7.3751,7.519,7.3212,7.519,11736400,0
2012-11-21,7.528,7.5369,7.4471,7.5009,7644801,0
2012-11-23,7.5371,7.6459,7.5101,7.6459,2447576,0
2012-11-26,7.5915,7.6729,7.5101,7.6729,10736605,0
2012-11-27,7.6276,7.6548,7.4468,7.4468,15129520,0
2012-11-28,7.4105,7.4374,7.2839,7.4015,24374984,0
2012-11-29,7.4468,7.4921,7.3109,7.347,15483939,0
2012-11-30,7.3652,7.3832,7.2658,7.3109,14771023,0
2012-12-03,7.3745,7.3832,7.2206,7.2296,19031194,0
2012-12-04,7.2386,7.2747,7.0666,7.1481,19348332,0
2012-12-05,7.1843,7.2206,7.0759,7.1663,15803540,0
2012-12-06,7.1751,7.2024,7.1119,7.1751,18868346,0
2012-12-07,7.1933,7.347,7.1751,7.3382,14472652,0
2012-12-10,7.293,7.4105,7.2658,7.3745,15424644,0
2012-12-11,7.4105,7.4739,7.4015,7.4468,11541250,0
2012-12-12,7.4739,7.5825,7.3745,7.4195,24463196,0
2012-12-13,7.4287,7.4468,7.329,7.3652,14342787,0
2012-12-14,7.3745,7.3926,7.3382,7.3652,7264970,0
2012-12-17,7.4015,7.6005,7.3832,7.5915,11866746,0
2012-12-18,7.6821,7.7362,7.6096,7.7182,18033653,0
2012-12-19,7.7452,7.7542,7.6459,7.6459,9685315,0
2012-12-20,7.6459,7.7452,7.6459,7.7452,9323121,0
2012-12-21,7.6548,7.6911,7.5733,7.6367,13834015,0
2012-12-24,7.6729,7.6729,7.5915,7.6367,2269368,0
2012-12-26,7.6459,7.709,7.6096,7.6459,5775115,0
2012-12-27,7.664,7.7,7.4829,7.6188,8744415,0
2012-12-28,7.5462,7.6276,7.5281,7.5553,5881388,0
2012-12-31,7.5281,7.6367,7.5009,7.6188,6818980,0
2013-01-02,7.7996,7.9533,7.7542,7.9445,14070110,0
2013-01-03,7.9171,8.0169,7.89,7.9987,15534823,0
2013-01-04,7.8629,8.1162,7.8085,8.0981,23428347,0
2013-01-07,8.0621,8.1344,8.0169,8.1162,22332740,0
2013-01-08,8.1434,8.1434,8.0528,8.1072,40283676,0
2013-01-09,8.1706,8.2338,8.0075,8.0528,25622121,0
2013-01-10,8.0891,8.1252,8.0258,8.0891,21751824,0
2013-01-11,8.071,8.0891,7.9445,7.9987,15130446,0
2013-01-14,8.0891,8.0981,7.9807,8.0258,13606369,0
2013-01-15,8.0075,8.1344,7.9807,8.1162,13445971,0
2013-01-16,8.1252,8.2793,8.0981,8.2793,19791335,0
2013-01-17,8.2793,8.4693,8.2609,8.4511,31347516,0
2013-01-18,8.4962,8.5053,8.3516,8.3968,22362270,0
2013-01-22,8.3968,8.478,8.3516,8.4693,17562999,0
2013-01-23,8.5414,8.596,8.3336,8.415,27592021,0
2013-01-24,8.1797,8.4421,8.1344,8.3605,50769182,0
2013-01-25,8.3784,8.415,8.2701,8.4058,17898314,0
2013-01-28,8.3878,8.3878,8.2881,8.3242,9262069,0
2013-01-29,8.2881,8.3968,8.2881,8.3784,12733148,0
2013-01-30,8.3878,8.5327,8.3516,8.4873,15194084,0
2013-01-31,8.3878,8.5142,8.3697,8.5053,18273821,0
2013-02-01,8.5507,8.659,8.4873,8.5688,15817152,0
2013-02-04,8.5053,8.5327,8.433,8.478,9784098,0
2013-02-05,8.5142,8.6409,8.4873,8.5868,16099344,0
2013-02-06,8.5053,8.6321,8.4873,8.623,10877799,0
2013-02-07,8.623,8.6503,8.5414,8.596,8707414,0
2013-02-08,8.596,8.6864,8.5776,8.659,8393180,0
2013-02-11,8.5776,8.6503,8.5594,8.5776,11890029,0
2013-02-12,8.614,8.6409,8.5507,8.623,9836938,0
2013-02-13,8.6409,8.6409,8.5507,8.5507,12621466,0
2013-02-14,8.5507,8.623,8.5414,8.5776,10195093,0
2013-02-15,8.623,8.6503,8.4962,8.5776,10595523,0
2013-02-19,8.596,8.7226,8.5688,8.6684,12721246,0
2013-02-20,8.6321,8.6503,8.4511,8.46,12631582,0
2013-02-21,8.46,8.5142,8.3784,8.4511,17590701,0
2013-02-22,8.5053,8.614,8.4962,8.6048,9493492,0
2013-02-25,8.6409,8.6864,8.3424,8.3605,22316188,0
2013-02-26,8.4238,8.4421,8.2701,8.3605,22513622,0
2013-02-27,8.3605,8.4962,8.3516,8.4873,13946312,0
2013-02-28,8.4962,8.5776,8.415,8.4962,13173738,0
2013-03-01,8.4235,8.5509,8.369,8.4872,11595574,0
2013-03-04,8.4779,8.6417,8.4598,8.6329,16996477,0
2013-03-05,8.6694,8.7602,8.6329,8.66,16806670,0
2013-03-06,8.7146,8.8692,8.6963,8.7875,18325903,0
2013-03-07,8.9054,9.0522,8.8785,9.0245,31084217,0
2013-03-08,9.1227,9.1227,8.9145,8.9696,25780303,0
2013-03-11,8.9876,9.0522,8.9414,9.0161,15958815,0
2013-03-12,9.0161,9.0161,8.9054,8.9696,12950850,0
2013-03-13,8.9696,9.1136,8.9509,9.0955,15271519,0
2013-03-14,9.1313,9.141,8.997,9.0955,12272587,0
2013-03-15,9.086,9.2249,9.0245,9.1979,21633376,0
2013-03-18,9.0614,9.2326,9.0423,9.1979,12509397,0
2013-03-19,9.2326,9.2419,9.0707,9.1601,16433667,0
2013-03-20,9.2249,9.2692,9.1979,9.2326,11126195,0
2013-03-21,9.1979,9.2163,9.0955,9.1136,8915413,0
2013-03-22,9.1506,9.1601,9.0955,9.141,7426561,0
2013-03-25,9.1881,9.1979,9.0522,9.0707,9244634,0
2013-03-26,9.1051,9.1881,9.0522,9.1794,10080873,0
2013-03-27,9.1136,9.1313,9.0423,9.1313,7440791,0
2013-03-28,9.1051,9.1881,8.9876,9.0614,12589477,0
2013-04-01,9.0245,9.0423,8.8692,8.932,10155940,0
2013-04-02,8.9602,8.9602,8.8325,8.8692,8142293,0
2013-04-03,8.86,8.8692,8.6782,8.7238,11553834,0
2013-04-04,8.7238,8.842,8.7056,8.8325,10807939,0
2013-04-05,8.7056,8.815,8.5873,8.7875,18151581,0
2013-04-08,8.7692,8.9241,8.6963,8.9241,8971043,0
2013-04-09,8.932,9.0065,8.8692,8.9602,7332071,0
2013-04-10,9.0161,9.1313,8.978,9.1227,10260624,0
2013-04-11,9.1313,9.3327,9.0423,9.1227,26333368,0
2013-04-12,9.0522,9.1227,8.9414,8.9509,15804369,0
2013-04-15,8.9145,8.9414,8.6875,8.6875,13811400,0
2013-04-16,8.8242,8.8242,8.6782,8.7782,14426198,0
2013-04-17,8.7146,8.7692,8.6055,8.6694,15309389,0
2013-04-18,8.6694,8.7238,8.4508,8.4872,23348485,0
2013-04-19,8.5415,8.5963,8.4508,8.5598,10269760,0
2013-04-22,8.5415,8.6782,8.4598,8.5873,8817788,0
2013-04-23,8.6236,8.7782,8.6236,8.7238,10813464,0
2013-04-24,8.7146,8.8692,8.7146,8.8506,7119796,0
2013-04-25,8.8785,9.0065,8.8785,8.9414,7149075,0
2013-04-26,8.9414,9.0065,8.842,8.9145,8594836,0
2013-04-29,8.932,9.086,8.932,9.0161,10252344,0
2013-04-30,8.9509,9.0955,8.9054,9.0707,14706604,0
2013-05-01,9.0522,9.0955,8.978,8.9876,8430838,0
2013-05-02,8.997,9.0774,8.9509,9.0245,9340167,0
2013-05-03,9.0955,9.1979,9.0774,9.1227,8434785,0
2013-05-06,9.141,9.2326,9.1051,9.2249,7425994,0
2013-05-07,9.2606,9.3141,9.1881,9.3052,9747686,0
2013-05-08,9.2857,9.443,9.2419,9.4143,8599244,0
2013-05-09,9.3959,9.4331,9.3238,9.3614,5994595,0
2013-05-10,9.3791,9.4242,9.3141,9.3694,6628258,0
2013-05-13,9.3614,9.4879,9.3424,9.4143,6220575,0
2013-05-14,9.4242,9.597,9.4143,9.597,9392855,0
2013-05-15,9.552,9.752,9.48,9.669,13517372,0
2013-05-16,9.669,9.752,9.606,9.616,10306675,0
2013-05-17,9.696,9.871,9.669,9.824,10648046,0
2013-05-20,9.796,9.942,9.787,9.871,9641535,0
2013-05-21,9.89,9.96,9.842,9.88,7028342,0
2013-05-22,9.871,10.007,9.688,9.725,13792593,0
2013-05-23,9.584,9.776,9.546,9.72,9400683,0
2013-05-24,9.646,9.757,9.629,9.748,7618095,0
2013-05-28,9.857,9.92,9.748,9.82,10748750,0
2013-05-29,9.748,9.895,9.664,9.801,12934199,0
2013-05-30,9.828,10.004,9.82,9.92,12116076,0
2013-05-31,9.9,9.955,9.826,9.855,13635907,0
2013-06-03,9.877,9.956,9.71,9.848,9141483,0
2013-06-04,9.838,9.956,9.739,9.757,7288847,0
2013-06-05,9.73,9.793,9.584,9.584,9531587,0
2013-06-06,9.565,9.691,9.507,9.683,9288592,0
2013-06-07,9.776,9.956,9.71,9.929,13626024,0
2013-06-10,9.939,10.111,9.911,10.049,16834177,0
2013-06-11,9.956,10.004,9.82,9.82,11677624,0
2013-06-12,9.886,9.911,9.584,9.584,12946791,0
2013-06-13,9.584,9.776,9.517,9.766,10911648,0
2013-06-14,9.739,9.748,9.4272,9.517,12529756,0
2013-06-17,9.574,9.602,9.463,9.527,9613774,0
2013-06-18,9.501,9.683,9.473,9.602,11001480,0
2013-06-19,9.584,9.619,9.4919,9.517,11190994,0
2013-06-20,9.437,9.739,9.3644,9.4829,29451127,0
2013-06-21,9.594,9.71,9.463,9.637,19144338,0
2013-06-24,9.507,9.654,9.437,9.546,14793513,0
2013-06-25,9.637,9.828,9.584,9.801,12313748,0
2013-06-26,10.032,10.032,9.857,9.948,14361466,0
2013-06-27,10.041,10.14,9.975,10.13,10396365,0
2013-06-28,10.094,10.14,9.975,10.094,10993887,0
2013-07-01,10.12,10.426,10.111,10.277,13441144,0
2013-07-02,10.277,10.506,10.251,10.426,13262742,0
2013-07-03,10.36,10.478,10.322,10.451,5692542,0
2013-07-05,10.562,10.972,10.543,10.972,15447423,0
2013-07-08,11.025,11.093,10.873,10.89,12295723,0
2013-07-09,10.962,10.98,10.79,10.863,15043039,0
2013-07-10,10.853,10.89,10.681,10.782,11211922,0
2013-07-11,10.937,10.937,10.524,10.58,16057361,0
2013-07-12,10.616,10.79,10.59,10.782,9105939,0
2013-07-15,10.825,10.89,10.753,10.753,7387488,0
2013-07-16,10.772,10.782,10.442,10.562,10824420,0
2013-07-17,10.59,10.716,10.562,10.662,11464582,0
2013-07-18,10.524,10.972,10.459,10.817,19645723,0
2013-07-19,10.843,11.045,10.825,11.008,14522387,0
2013-07-22,11.055,11.319,11,11.311,14675916,0
2013-07-23,11.347,11.357,11.172,11.237,13740807,0
2013-07-24,11.293,11.374,11.21,11.311,11793559,0
2013-07-25,11.284,11.429,11.21,11.302,14645070,0
2013-07-26,11.192,11.347,11.192,11.337,10395300,0
2013-07-29,11.319,11.337,11.084,11.128,8956994,0
2013-07-30,11.153,11.237,11.074,11.153,9675430,0
2013-07-31,11.182,11.357,11.172,11.228,10924012,0
2013-08-01,11.327,11.549,11.319,11.511,11986775,0
2013-08-02,11.502,11.539,11.374,11.476,9189500,0
2013-08-05,11.429,11.52,11.374,11.448,6028842,0
2013-08-06,11.429,11.486,11.257,11.319,11936244,0
2013-08-07,11.275,11.284,11.084,11.137,12251656,0
2013-08-08,11.228,11.311,11.102,11.237,12698694,0
2013-08-09,11.228,11.311,11.146,11.182,8556298,0
2013-08-12,11.128,11.201,11.055,11.137,7696000,0
2013-08-13,11.162,11.311,11.065,11.228,10799677,0
2013-08-14,11.219,11.302,11.162,11.237,9498572,0
2013-08-15,11.137,11.137,10.962,11.045,10511437,0
2013-08-16,11.055,11.267,11.016,11.121,8545588,0
2013-08-19,11.102,11.102,10.962,10.962,8638067,0
2013-08-20,10.98,11.182,10.873,11.121,13686768,0
2013-08-21,11.084,11.172,10.972,11.055,10628886,0
2013-08-22,11.102,11.311,11.065,11.293,9056163,0
2013-08-23,11.361,11.389,11.149,11.205,7266408,0
2013-08-26,11.187,11.262,11.096,11.124,8690472,0
2013-08-27,10.983,10.983,10.663,10.7,12677098,0
2013-08-28,10.626,10.866,10.571,10.736,11582057,0
2013-08-29,10.756,10.903,10.728,10.827,10168757,0
2013-08-30,10.827,10.836,10.601,10.718,13241274,0
2013-09-03,10.827,10.993,10.673,10.728,10556338,0
2013-09-04,10.709,10.836,10.634,10.728,16054546,0
2013-09-05,10.746,10.966,10.736,10.874,11839639,0
2013-09-06,10.993,11.01,10.774,10.93,15348425,0
2013-09-09,10.976,11.019,10.819,11.01,9897337,0
2013-09-10,11.096,11.157,11.049,11.149,10278978,0
2013-09-11,11.124,11.205,10.993,11.078,7917734,0
2013-09-12,11.078,11.106,10.959,10.993,7362774,0
2013-09-13,10.993,11.039,10.913,10.993,4953861,0
2013-09-16,11.124,11.14,11.019,11.069,7253129,0
2013-09-17,11.088,11.157,11.039,11.131,6001703,0
2013-09-18,11.14,11.242,11.059,11.088,9514443,0
2013-09-19,11.106,11.124,10.591,10.654,23204537,0
2013-09-20,10.626,10.691,10.469,10.626,25180673,0
2013-09-23,10.563,10.609,10.36,10.442,15733936,0
2013-09-24,10.407,10.563,10.303,10.488,14675917,0
2013-09-25,10.506,10.634,10.37,10.516,9001221,0
2013-09-26,10.516,10.544,10.341,10.417,9998038,0
2013-09-27,10.351,10.516,10.287,10.436,9556501,0
2013-09-30,10.241,10.488,10.149,10.469,11180875,0
2013-10-01,10.46,10.626,10.398,10.591,10275277,0
2013-10-02,10.488,10.609,10.451,10.488,12033047,0
2013-10-03,10.46,10.571,10.38,10.516,13967149,0
2013-10-04,10.526,10.746,10.506,10.691,9338369,0
2013-10-07,10.601,10.618,10.488,10.516,9940015,0
2013-10-08,10.506,10.609,10.331,10.38,17208133,0
2013-10-09,10.38,10.516,10.323,10.436,13979888,0
2013-10-10,10.553,10.801,10.553,10.792,12424659,0
2013-10-11,10.756,10.93,10.682,10.913,8958429,0
2013-10-14,10.846,10.976,10.81,10.959,8545472,0
2013-10-15,10.94,10.983,10.836,10.893,9424028,0
2013-10-16,11.059,11.371,10.959,11.149,19934784,0
2013-10-17,11.28,11.526,11.124,11.526,17122830,0
2013-10-18,11.61,11.646,11.371,11.572,12856216,0
2013-10-21,11.545,11.582,11.472,11.535,10093630,0
2013-10-22,11.545,11.656,11.507,11.61,19480734,0
2013-10-23,11.564,11.636,11.526,11.592,13685621,0
2013-10-24,11.61,11.646,11.526,11.601,11566692,0
2013-10-25,11.646,11.692,11.572,11.656,10639379,0
2013-10-28,11.627,11.757,11.601,11.7,9642883,0
2013-10-29,11.71,11.738,11.564,11.627,9731803,0
2013-10-30,11.627,11.683,11.491,11.507,11535092,0
2013-10-31,11.491,11.636,11.454,11.517,11694336,0
2013-11-01,11.526,11.619,11.463,11.517,9517178,0
2013-11-04,11.535,11.582,11.409,11.482,8581240,0
2013-11-05,11.416,11.636,11.361,11.535,10385838,0
2013-11-06,11.627,11.656,11.482,11.627,8217215,0
2013-11-07,11.664,11.747,11.434,11.444,10267356,0
2013-11-08,11.472,11.959,11.434,11.959,12070215,0
2013-11-11,11.977,12.031,11.865,11.902,8492542,0
2013-11-12,11.883,11.959,11.738,11.794,6718495,0
2013-11-13,11.794,11.941,11.674,11.941,8575957,0
2013-11-14,11.987,11.987,11.865,11.892,8761000,0
2013-11-15,11.912,11.941,11.794,11.803,14509433,0
2013-11-18,11.848,11.912,11.719,11.775,11619977,0
2013-11-19,11.775,11.831,11.627,11.738,12470929,0
2013-11-20,11.738,11.775,11.636,11.692,12610879,0
2013-11-21,11.738,11.959,11.683,11.883,14508728,0
2013-11-22,11.902,11.95,11.785,11.922,8928432,0
2013-11-25,11.922,12.031,11.848,11.848,14035863,0
2013-11-26,11.883,11.912,11.775,11.831,9894677,0
2013-11-27,11.874,11.912,11.785,11.803,8892857,0
2013-11-29,11.816,11.889,11.742,11.76,5623006,0
2013-12-02,11.826,11.983,11.77,11.77,14261173,0
2013-12-03,11.752,11.799,11.52,11.605,12976132,0
2013-12-04,11.661,11.879,11.595,11.844,14456858,0
2013-12-05,11.79,11.844,11.669,11.752,10751537,0
2013-12-06,11.889,11.973,11.826,11.946,8113286,0
2013-12-09,11.964,11.983,11.799,11.879,10254262,0
2013-12-10,11.853,12.036,11.79,11.993,12684829,0
2013-12-11,12.055,12.055,11.861,11.917,12425958,0
2013-12-12,11.907,12.139,11.897,12.064,13997015,0
2013-12-13,12.036,12.111,11.964,12.028,7687882,0
2013-12-16,12.064,12.277,12.064,12.241,9011681,0
2013-12-17,12.204,12.213,12.011,12.064,11851914,0
2013-12-18,12.083,12.25,11.861,12.241,13556373,0
2013-12-19,12.213,12.304,12.139,12.241,7283355,0
2013-12-20,12.323,12.379,12.213,12.287,14273004,0
2013-12-23,12.351,12.435,12.295,12.417,5464840,0
2013-12-24,12.435,12.499,12.397,12.407,2122209,0
2013-12-26,12.451,12.479,12.37,12.397,3295012,0
2013-12-27,12.425,12.443,12.342,12.361,2717125,0
2013-12-30,12.37,12.417,12.323,12.342,3243151,0
2013-12-31,12.351,12.443,12.342,12.379,3959698,0
2014-01-02,12.387,12.397,12.232,12.257,6888397,0
2014-01-03,12.287,12.397,12.232,12.287,6039648,0
2014-01-06,12.361,12.554,12.361,12.397,14056829,0
2014-01-07,12.489,12.61,12.407,12.489,12555391,0
2014-01-08,12.443,12.62,12.37,12.572,13623209,0
2014-01-09,12.581,12.766,12.581,12.693,18321388,0
2014-01-10,12.674,12.684,12.479,12.572,10282245,0
2014-01-13,12.581,12.591,12.37,12.425,7116640,0
2014-01-14,12.509,12.591,12.461,12.517,12471618,0
2014-01-15,12.572,12.684,12.554,12.62,8183460,0
2014-01-16,12.62,12.628,12.425,12.479,8482976,0
2014-01-17,12.509,12.664,12.47,12.489,8222657,0
2014-01-21,12.636,12.923,12.6,12.923,18292513,0
2014-01-22,12.969,13.042,12.829,13.042,15095337,0
2014-01-23,12.776,12.914,12.351,12.62,27981990,0
2014-01-24,12.554,12.554,11.897,11.927,32430395,0
2014-01-27,11.973,12.083,11.77,11.861,19879868,0
2014-01-28,11.853,12.019,11.816,11.955,14290040,0
2014-01-29,11.853,12.011,11.799,11.871,14882840,0
2014-01-30,11.964,11.993,11.742,11.964,12891771,0
2014-01-31,11.76,11.898,11.724,11.77,12611861,0
2014-02-03,11.76,11.79,11.326,11.355,14007135,0
2014-02-04,11.428,11.595,11.3,11.51,10575074,0
2014-02-05,11.457,11.502,11.326,11.419,14861410,0
2014-02-06,11.448,11.678,11.448,11.669,7853858,0
2014-02-07,11.723,11.871,11.641,11.752,10131833,0
2014-02-10,11.77,11.816,11.586,11.686,8926745,0
2014-02-11,11.704,11.844,11.586,11.816,12046863,0
2014-02-12,11.808,12.157,11.808,11.907,10112248,0
2014-02-13,11.79,11.897,11.678,11.879,9220758,0
2014-02-14,11.889,12.028,11.861,11.917,9444947,0
2014-02-18,11.946,11.983,11.799,11.917,9973725,0
2014-02-19,11.844,11.879,11.623,11.661,11965074,0
2014-02-20,11.661,11.799,11.539,11.77,10177591,0
2014-02-21,11.78,11.927,11.78,11.853,7944854,0
2014-02-24,11.871,12.083,11.844,11.964,8777088,0
2014-02-25,11.973,11.973,11.853,11.897,9860370,0
2014-02-26,11.946,12.036,11.897,12.002,8695578,0
2014-02-27,11.983,12.055,11.936,12.002,7593974,0
2014-02-28,12.015,12.247,11.997,12.2,11245222,0
2014-03-03,12.098,12.144,11.978,12.078,10965531,0
2014-03-04,12.219,12.441,12.2,12.423,8801732,0
2014-03-05,12.414,12.432,12.329,12.377,9386104,0
2014-03-06,12.423,12.652,12.358,12.634,16160257,0
2014-03-07,12.765,13.006,12.746,12.877,19199789,0
2014-03-10,12.857,12.977,12.793,12.951,15496471,0
2014-03-11,12.951,12.977,12.728,12.765,14054069,0
2014-03-12,12.709,12.775,12.627,12.755,9285620,0
2014-03-13,12.793,12.894,12.691,12.728,13350267,0
2014-03-14,12.7,12.894,12.682,12.775,14015696,0
2014-03-17,12.828,12.951,12.793,12.922,9818924,0
2014-03-18,12.931,13.006,12.867,12.941,10160099,0
2014-03-19,12.968,13.245,12.922,13.155,20276989,0
2014-03-20,13.087,13.505,13.087,13.366,23488634,0
2014-03-21,13.495,13.617,13.283,13.302,19851538,0
2014-03-24,13.394,13.505,13.127,13.209,12632335,0
2014-03-25,13.255,13.366,13.155,13.34,10855124,0
2014-03-26,13.394,13.431,13.155,13.164,19667267,0
2014-03-27,13.236,13.35,12.904,12.951,14166230,0
2014-03-28,13.006,13.209,12.913,13.097,8724472,0
2014-03-31,13.164,13.312,13.164,13.191,10300027,0
2014-04-01,13.263,13.35,13.2,13.312,9307427,0
2014-04-02,13.35,13.359,13.191,13.283,10552021,0
2014-04-03,13.293,13.414,13.245,13.385,7654241,0
2014-04-04,13.45,13.515,13.145,13.164,9000029,0
2014-04-07,13.136,13.155,12.746,12.857,13390102,0
2014-04-08,12.867,12.977,12.755,12.913,8639093,0
2014-04-09,12.951,12.987,12.775,12.977,9751377,0
2014-04-10,12.959,12.968,12.486,12.506,11596993,0
2014-04-11,12.31,12.441,11.988,12.209,21319514,0
2014-04-14,12.367,12.458,12.172,12.329,9052861,0
2014-04-15,12.348,12.552,12.273,12.458,11407977,0
2014-04-16,12.589,12.608,12.404,12.514,13339275,0
2014-04-17,12.691,12.877,12.432,12.56,14866883,0
2014-04-21,12.589,12.765,12.57,12.627,7680668,0
2014-04-22,12.56,12.931,12.552,12.887,10908850,0
2014-04-23,12.877,12.894,12.643,12.867,13296796,0
2014-04-24,12.887,12.894,12.58,12.618,11352735,0
2014-04-25,12.598,12.662,12.514,12.543,9914871,0
2014-04-28,12.514,12.57,12.219,12.358,14580893,0
2014-04-29,12.441,12.543,12.377,12.486,11297439,0
2014-04-30,12.486,12.652,12.432,12.634,9278532,0
2014-05-01,12.618,12.7,12.467,12.534,9528895,0
2014-05-02,12.57,12.913,12.56,12.662,8634140,0
2014-05-05,12.58,12.682,12.486,12.662,6644258,0
2014-05-06,12.627,12.643,12.394,12.404,10833569,0
2014-05-07,12.467,12.627,12.358,12.618,9375303,0
2014-05-08,12.589,12.737,12.486,12.58,13162384,0
2014-05-09,12.534,12.608,12.377,12.598,8069462,0
2014-05-12,12.652,12.867,12.598,12.837,6911184,0
2014-05-13,12.857,12.913,12.775,12.793,8465661,0
2014-05-14,12.746,12.765,12.32,12.367,12500704,0
2014-05-15,12.254,12.301,11.95,12.2,13372286,0
2014-05-16,12.191,12.2,11.997,12.144,10556668,0
2014-05-19,12.117,12.329,12.117,12.32,9273216,0
2014-05-20,12.348,12.358,12.154,12.254,9235197,0
2014-05-21,12.263,12.414,12.254,12.348,5638587,0
2014-05-22,12.334,12.409,12.324,12.372,5293201,0
2014-05-23,12.389,12.512,12.353,12.445,5446294,0
2014-05-27,12.463,12.65,12.454,12.614,6527604,0
2014-05-28,12.604,12.669,12.482,12.624,6687716,0
2014-05-29,12.659,12.697,12.52,12.689,13651218,0
2014-05-30,12.659,12.826,12.641,12.744,8636760,0
2014-06-02,12.752,12.855,12.65,12.836,5525351,0
2014-06-03,12.799,13.024,12.772,12.939,7351441,0
2014-06-04,12.929,13.014,12.892,12.929,9018619,0
2014-06-05,12.957,13.033,12.845,13.024,8764194,0
2014-06-06,13.041,13.182,13.033,13.154,5696643,0
2014-06-09,13.172,13.516,13.163,13.486,12533221,0
2014-06-10,13.424,13.469,13.322,13.385,6935126,0
2014-06-11,13.35,13.35,13.163,13.273,5793302,0
2014-06-12,13.255,13.293,13.144,13.19,6944154,0
2014-06-13,13.19,13.332,13.182,13.245,7459216,0
2014-06-16,13.209,13.209,13.014,13.078,7462679,0
2014-06-17,13.051,13.332,13.014,13.236,9209132,0
2014-06-18,13.255,13.34,13.154,13.293,9719363,0
2014-06-19,13.322,13.322,13.154,13.245,7479748,0
2014-06-20,13.34,13.424,13.302,13.332,8334049,0
2014-06-23,13.332,13.385,13.219,13.312,6308326,0
2014-06-24,13.273,13.441,13.182,13.199,7443726,0
2014-06-25,13.172,13.366,13.024,13.322,8622322,0
2014-06-26,13.283,13.395,13.106,13.35,8389768,0
2014-06-27,13.293,13.415,13.283,13.405,7172188,0
2014-06-30,13.385,13.424,13.293,13.34,6863616,0
2014-07-01,13.359,13.564,13.34,13.405,7991757,0
2014-07-02,13.415,13.486,13.293,13.34,8231162,0
2014-07-03,13.46,13.61,13.451,13.506,4133526,0
2014-07-07,13.375,13.46,13.322,13.366,6349538,0
2014-07-08,13.366,13.366,13.172,13.228,8677342,0
2014-07-09,13.375,13.375,13.245,13.302,7960663,0
2014-07-10,13.116,13.255,13.033,13.172,8029020,0
2014-07-11,13.144,13.255,13.051,13.19,5795866,0
2014-07-14,13.312,13.34,13.182,13.19,5019750,0
2014-07-15,13.293,13.451,13.263,13.385,11287597,0
2014-07-16,13.451,13.46,13.135,13.209,14432602,0
2014-07-17,12.957,13.041,12.576,12.679,21717634,0
2014-07-18,12.799,12.911,12.631,12.752,15876605,0
2014-07-21,12.689,12.799,12.641,12.734,10402967,0
2014-07-22,12.762,12.799,12.604,12.614,15881092,0
2014-07-23,12.659,12.734,12.614,12.641,16547574,0
2014-07-24,12.679,12.865,12.659,12.799,21219558,0
2014-07-25,12.799,12.949,12.772,12.902,15569639,0
2014-07-28,12.892,12.949,12.734,12.734,9709044,0
2014-07-29,12.762,12.799,12.659,12.669,6765405,0
2014-07-30,12.799,12.875,12.679,12.79,7657508,0
2014-07-31,12.716,12.781,12.595,12.604,12257622,0
2014-08-01,12.566,12.689,12.334,12.427,10993577,0
2014-08-04,12.473,12.52,12.232,12.315,12217851,0
2014-08-05,12.25,12.409,12.194,12.258,8210760,0
2014-08-06,12.204,12.372,12.194,12.288,6765322,0
2014-08-07,12.343,12.363,12.072,12.092,6834142,0
2014-08-08,12.13,12.315,12.072,12.296,8805413,0
2014-08-11,12.324,12.324,12.13,12.148,12206299,0
2014-08-12,12.139,12.241,12.102,12.204,6613771,0
2014-08-13,12.25,12.315,12.204,12.25,5002036,0
2014-08-14,12.278,12.353,12.194,12.222,5812370,0
2014-08-15,12.268,12.389,12.148,12.278,9356632,0
2014-08-18,12.353,12.566,12.334,12.409,9125652,0
2014-08-19,12.419,12.548,12.343,12.353,8945815,0
2014-08-20,12.353,12.54,12.324,12.512,8441850,0
2014-08-21,12.52,12.697,12.473,12.631,9513190,0
2014-08-22,12.624,12.79,12.566,12.614,8570755,0
2014-08-25,12.706,12.826,12.689,12.762,6727769,0
2014-08-26,12.781,12.826,12.744,12.79,6102922,0
2014-08-27,12.79,12.826,12.641,12.679,6305145,0
2014-08-28,12.654,12.701,12.552,12.636,5461138,0
2014-08-29,12.628,12.739,12.599,12.73,4792419,0
2014-09-02,12.767,12.871,12.72,12.823,7208790,0
2014-09-03,12.861,12.89,12.701,12.767,6308595,0
2014-09-04,12.796,12.963,12.757,12.832,7832130,0
2014-09-05,12.815,12.861,12.684,12.851,6782753,0
2014-09-08,12.841,12.898,12.73,12.881,6871161,0
2014-09-09,12.805,12.823,12.693,12.72,9310835,0
2014-09-10,12.739,13.039,12.739,12.992,9430816,0
2014-09-11,12.935,13.002,12.871,12.945,7474164,0
2014-09-12,12.954,13.123,12.925,13.03,12569902,0
2014-09-15,13.039,13.058,12.881,12.916,7855230,0
2014-09-16,12.871,13.058,12.871,12.925,5898844,0
2014-09-17,12.954,13.151,12.89,13.058,10822298,0
2014-09-18,13.093,13.262,13.058,13.217,10931055,0
2014-09-19,13.281,13.291,13.03,13.058,11218452,0
2014-09-22,13.039,13.075,12.861,12.871,8014632,0
2014-09-23,12.861,12.908,12.684,12.711,10094864,0
2014-09-24,12.73,12.767,12.599,12.684,11101933,0
2014-09-25,12.636,12.674,12.514,12.543,7498596,0
2014-09-26,12.58,12.645,12.514,12.619,5644185,0
2014-09-29,12.486,12.636,12.449,12.56,7873863,0
2014-09-30,12.543,12.628,12.44,12.467,11957875,0
2014-10-01,12.486,12.552,12.299,12.327,8327208,0
2014-10-02,12.299,12.413,12.132,12.356,14362211,0
2014-10-03,12.449,12.701,12.413,12.645,14274456,0
2014-10-06,12.72,12.748,12.534,12.534,12286087,0
2014-10-07,12.486,12.552,12.29,12.29,13963330,0
2014-10-08,12.327,12.664,12.318,12.628,16505828,0
2014-10-09,12.56,12.609,12.244,12.244,11083458,0
2014-10-10,12.216,12.375,12.046,12.046,13991028,0
2014-10-13,12.094,12.158,11.926,11.945,8511776,0
2014-10-14,11.972,12.178,11.887,12.055,17345948,0
2014-10-15,10.945,11.561,10.803,11.355,49040210,0
2014-10-16,11.016,11.487,10.962,11.402,22713659,0
2014-10-17,11.504,11.608,11.355,11.552,21463591,0
2014-10-20,11.608,11.71,11.57,11.692,12824718,0
2014-10-21,11.776,11.896,11.738,11.814,15135728,0
2014-10-22,11.868,11.935,11.71,11.766,17692210,0
2014-10-23,11.906,12.002,11.851,11.878,11127407,0
2014-10-24,11.878,11.963,11.859,11.963,7852584,0
2014-10-27,11.935,11.972,11.887,11.963,6697765,0
2014-10-28,11.992,12.188,11.982,12.158,8119914,0
2014-10-29,12.123,12.308,12.074,12.261,8636586,0
2014-10-30,12.225,12.299,12.113,12.197,14504432,0
2014-10-31,12.393,12.422,12.271,12.346,16640141,0
2014-11-03,12.337,12.449,12.299,12.366,12567204,0
2014-11-04,12.383,12.422,12.253,12.393,8156872,0
2014-11-05,12.486,12.514,12.337,12.458,9962893,0
2014-11-06,12.514,12.628,12.431,12.609,8075032,0
2014-11-07,12.56,12.628,12.458,12.524,7699725,0
2014-11-10,12.496,12.636,12.486,12.609,5411052,0
2014-11-11,12.599,12.664,12.552,12.609,5855449,0
2014-11-12,12.524,12.645,12.524,12.609,8583283,0
2014-11-13,12.59,12.654,12.496,12.58,10577646,0
2014-11-14,12.543,12.628,12.449,12.486,8276130,0
2014-11-17,12.44,12.467,12.346,12.383,9264800,0
2014-11-18,12.403,12.476,12.337,12.449,12396929,0
2014-11-19,12.449,12.458,12.318,12.431,9853371,0
2014-11-20,12.318,12.486,12.308,12.486,7198633,0
2014-11-21,12.514,12.636,12.375,12.383,9398822,0
2014-11-24,12.458,12.684,12.458,12.654,13913299,0
2014-11-25,12.693,12.701,12.599,12.664,12452294,0
2014-11-26,12.645,12.748,12.645,12.739,6972102,0
2014-11-28,12.819,12.837,12.659,12.689,5489236,0
2014-12-01,12.63,12.65,12.255,12.386,18379203,0
2014-12-02,12.386,12.594,12.368,12.406,12318605,0
2014-12-03,12.406,12.564,12.396,12.518,8772262,0
2014-12-04,12.538,12.689,12.5,12.679,12707376,0
2014-12-05,12.772,13.082,12.772,12.951,13477285,0
2014-12-08,12.951,13.13,12.867,12.904,8492659,0
2014-12-09,12.857,12.998,12.744,12.988,8904060,0
2014-12-10,12.959,13.055,12.65,12.669,11664631,0
2014-12-11,12.762,12.857,12.669,12.716,7993563,0
2014-12-12,12.613,12.697,12.48,12.5,10136438,0
2014-12-15,12.538,12.63,12.311,12.321,15142015,0
2014-12-16,12.237,12.51,12.218,12.321,16733198,0
2014-12-17,12.386,12.669,12.321,12.623,14664077,0
2014-12-18,12.782,12.978,12.752,12.978,9866962,0
2014-12-19,12.998,13.082,12.959,12.968,14581522,0
2014-12-22,12.978,13.027,12.913,13.007,7222197,0
2014-12-23,13.055,13.251,13.007,13.214,5431989,0
2014-12-24,13.251,13.251,13.11,13.167,2544982,0
2014-12-26,13.177,13.242,13.138,13.158,2662677,0
2014-12-29,13.138,13.308,13.12,13.223,4884196,0
2014-12-30,13.167,13.328,13.073,13.251,4949781,0
2014-12-31,13.289,13.289,13.055,13.064,5406810,0
2015-01-02,13.158,13.204,12.837,13.027,6600945,0
2015-01-05,12.951,12.959,12.623,12.63,7882904,0
2015-01-06,12.659,12.669,12.199,12.246,14084572,0
2015-01-07,12.386,12.48,12.227,12.34,12003662,0
2015-01-08,12.462,12.63,12.406,12.594,9767993,0
2015-01-09,12.594,12.594,12.237,12.237,10257419,0
2015-01-12,12.227,12.264,12.012,12.086,8156582,0
2015-01-13,12.19,12.293,11.814,11.936,12375312,0
2015-01-14,11.776,11.776,11.503,11.673,18214033,0
2015-01-15,11.625,11.719,11.316,11.427,13714627,0
2015-01-16,11.4,11.654,11.353,11.654,13921153,0
2015-01-20,11.644,11.682,11.476,11.522,13830332,0
2015-01-21,11.503,11.654,11.427,11.588,18197030,0
2015-01-22,11.841,12.555,11.832,12.471,32248767,0
2015-01-23,12.48,12.64,12.378,12.471,14515873,0
2015-01-26,12.49,12.689,12.416,12.669,10889250,0
2015-01-27,12.452,12.65,12.434,12.51,10276346,0
2015-01-28,12.613,12.613,12.152,12.16,12735452,0
2015-01-29,12.19,12.434,12.125,12.406,11175400,0
2015-01-30,12.199,12.406,12.16,12.208,11147046,0
2015-02-02,12.302,12.518,12.19,12.471,12611534,0
2015-02-03,12.547,12.772,12.538,12.762,13738423,0
2015-02-04,12.744,12.857,12.706,12.734,7307746,0
2015-02-05,12.941,12.998,12.857,12.968,12845570,0
2015-02-06,13.187,13.439,13.138,13.308,20413387,0
2015-02-09,13.158,13.187,13.027,13.045,11262040,0
2015-02-10,13.158,13.158,12.998,13.138,7700155,0
2015-02-11,13.1,13.11,12.951,13.082,13314815,0
2015-02-12,13.158,13.373,13.11,13.336,10321508,0
2015-02-13,13.373,13.431,13.177,13.26,9422562,0
2015-02-17,13.242,13.318,13.082,13.299,8108162,0
2015-02-18,13.279,13.289,13.055,13.1,7217438,0
2015-02-19,13.073,13.09,12.887,13.064,7062310,0
2015-02-20,12.998,13.177,12.847,13.177,8112179,0
2015-02-23,13.13,13.148,12.998,13.073,4930526,0
2015-02-24,13.12,13.242,13.082,13.232,7805056,0
2015-02-25,13.232,13.346,13.177,13.299,8920905,0
2015-02-26,13.251,13.318,13.158,13.26,9171555,0
2015-02-27,13.209,13.303,13.133,13.152,7134257,0
2015-03-02,13.172,13.284,13.114,13.237,6111973,0
2015-03-03,13.162,13.274,13.104,13.219,7171748,0
2015-03-04,13.124,13.172,13.021,13.124,11819034,0
2015-03-05,13.152,13.294,12.972,13.294,11830793,0
2015-03-06,13.333,13.69,13.303,13.51,14355355,0
2015-03-09,13.472,13.56,13.418,13.53,10255534,0
2015-03-10,13.369,13.378,13.162,13.19,12668782,0
2015-03-11,13.219,13.472,13.182,13.435,12042725,0
2015-03-12,13.66,13.812,13.588,13.794,17028302,0
2015-03-13,13.776,13.87,13.588,13.7,11374727,0
2015-03-16,13.785,13.812,13.615,13.776,8881515,0
2015-03-17,13.67,13.794,13.607,13.794,8284054,0
2015-03-18,13.767,13.918,13.51,13.66,14203791,0
2015-03-19,13.65,13.67,13.49,13.624,14066423,0
2015-03-20,13.7,13.86,13.65,13.831,13529332,0
2015-03-23,13.85,13.86,13.7,13.74,8900897,0
2015-03-24,13.69,13.69,13.51,13.51,10822174,0
2015-03-25,13.5,13.51,13.199,13.246,11947085,0
2015-03-26,13.219,13.408,13.124,13.359,11204523,0
2015-03-27,13.333,13.333,13.142,13.219,7665306,0
2015-03-30,13.351,13.482,13.313,13.408,5276312,0
2015-03-31,13.237,13.388,13.228,13.369,8583538,0
2015-04-01,13.303,13.388,13.209,13.369,18737541,0
2015-04-02,13.313,13.482,13.313,13.454,8505309,0
2015-04-06,13.303,13.408,13.152,13.369,7686806,0
2015-04-07,13.418,13.54,13.333,13.454,9064880,0
2015-04-08,13.435,13.56,13.359,13.398,6969449,0
2015-04-09,13.388,13.454,13.284,13.398,7177245,0
2015-04-10,13.388,13.418,13.228,13.274,9924659,0
2015-04-13,13.264,13.464,13.246,13.454,16092554,0
2015-04-14,13.445,13.5,13.274,13.313,15210398,0
2015-04-15,13.284,13.49,13.274,13.398,11487691,0
2015-04-16,13.228,13.72,13.124,13.597,22897973,0
2015-04-17,13.49,13.569,13.219,13.303,12549099,0
2015-04-20,13.398,13.53,13.341,13.418,8597966,0
2015-04-21,13.464,13.51,13.388,13.388,8449588,0
2015-04-22,13.369,13.569,13.274,13.54,10837126,0
2015-04-23,13.52,13.588,13.427,13.54,10123248,0
2015-04-24,13.53,13.53,13.427,13.435,7893941,0
2015-04-27,13.445,13.52,13.323,13.323,7397661,0
2015-04-28,13.313,13.482,13.228,13.464,7953864,0
2015-04-29,13.418,13.749,13.418,13.68,11737058,0
2015-04-30,13.73,13.802,13.569,13.64,12227226,0
2015-05-01,13.71,13.757,13.56,13.597,6852100,0
2015-05-04,13.69,13.822,13.607,13.812,8076992,0
2015-05-05,13.757,14.003,13.73,13.831,17077765,0
2015-05-06,13.607,13.888,13.579,13.65,20464761,0
2015-05-07,13.68,13.69,13.49,13.55,12558609,0
2015-05-08,13.64,13.785,13.53,13.767,9690166,0
2015-05-11,13.776,13.983,13.72,13.918,8157064,0
2015-05-12,13.831,13.964,13.7,13.898,15664424,0
2015-05-13,13.898,14.135,13.84,14.087,17376514,0
2015-05-14,14.125,14.219,14.02,14.097,12102248,0
2015-05-15,14.161,14.161,13.822,13.88,13613026,0
2015-05-18,13.908,14.068,13.88,14.029,7133840,0
2015-05-19,14.087,14.267,14.048,14.267,9737856,0
2015-05-20,14.239,14.257,14.097,14.135,6508814,0
2015-05-21,14.087,14.191,14.029,14.087,7237307,0
2015-05-22,14.107,14.161,14.013,14.068,4415655,0
2015-05-26,13.973,14.029,13.86,13.993,11066937,0
2015-05-27,14.048,14.161,14.003,14.117,9425594,0
2015-05-28,14.107,14.143,14.003,14.029,7058452,0
2015-05-29,14.024,14.053,13.835,13.835,12785672,0
2015-06-01,13.892,13.931,13.618,13.77,10338215,0
2015-06-02,13.752,13.969,13.733,13.892,9121056,0
2015-06-03,13.969,14.187,13.96,14.082,12004495,0
2015-06-04,13.806,14.121,13.806,13.998,9588570,0
2015-06-05,14.102,14.367,14.102,14.328,11588352,0
2015-06-08,14.318,14.453,14.263,14.338,8875468,0
2015-06-09,14.367,14.595,14.206,14.557,11370040,0
2015-06-10,14.635,14.767,14.557,14.625,11802430,0
2015-06-11,14.625,14.68,14.528,14.576,5727136,0
2015-06-12,14.566,14.605,14.443,14.585,6785058,0
2015-06-15,14.434,14.644,14.367,14.566,4622252,0
2015-06-16,14.538,14.68,14.48,14.652,5782059,0
2015-06-17,14.727,14.806,14.425,14.47,10365110,0
2015-06-18,14.518,14.585,14.348,14.585,8546893,0
2015-06-19,14.509,14.585,14.434,14.434,7874786,0
2015-06-22,14.595,14.644,14.538,14.644,5592270,0
2015-06-23,14.68,14.869,14.68,14.849,12047251,0
2015-06-24,14.832,14.899,14.644,14.644,7301733,0
2015-06-25,14.727,14.786,14.528,14.585,10299459,0
2015-06-26,14.644,14.747,14.557,14.576,8331499,0
2015-06-29,14.396,14.518,14.197,14.206,9188761,0
2015-06-30,14.309,14.509,14.216,14.253,10918945,0
2015-07-01,14.489,14.566,14.434,14.528,8569868,0
2015-07-02,14.48,14.48,14.225,14.309,8493258,0
2015-07-06,14.177,14.273,14.092,14.243,7750858,0
2015-07-07,14.206,14.243,13.892,14.149,9772984,0
2015-07-08,14.024,14.072,13.874,13.883,6830161,0
2015-07-09,14.197,14.197,13.988,14.063,6230027,0
2015-07-10,14.273,14.318,14.112,14.157,10820769,0
2015-07-13,14.318,14.387,14.235,14.273,10727825,0
2015-07-14,14.197,14.406,14.149,14.406,7913670,0
2015-07-15,14.47,14.605,14.406,14.509,10823785,0
2015-07-16,14.548,14.605,14.243,14.396,15373578,0
2015-07-17,14.328,14.367,14.043,14.177,11937790,0
2015-07-20,14.216,14.47,14.216,14.425,8757231,0
2015-07-21,14.443,14.566,14.273,14.273,11856754,0
2015-07-22,14.292,14.605,14.263,14.548,10716865,0
2015-07-23,14.557,14.67,14.358,14.377,11632402,0
2015-07-24,14.338,14.416,14.235,14.253,8060359,0
2015-07-27,14.149,14.167,13.998,14.024,8073847,0
2015-07-28,14.017,14.157,13.941,14.053,7733683,0
2015-07-29,14.063,14.235,14.008,14.197,9465647,0
2015-07-30,14.157,14.243,14.112,14.206,5438732,0
2015-07-31,14.206,14.235,14.053,14.082,7487832,0
2015-08-03,14.072,14.131,13.912,13.998,6828618,0
2015-08-04,14.024,14.206,13.988,14.092,6603279,0
2015-08-05,14.149,14.318,14.102,14.139,6640056,0
2015-08-06,14.187,14.243,14.053,14.053,7130455,0
2015-08-07,14.072,14.177,13.798,13.892,12117672,0
2015-08-10,13.978,14.235,13.969,14.197,10368904,0
2015-08-11,14.008,14.072,13.874,13.969,12763921,0
2015-08-12,13.854,13.892,13.502,13.663,12675341,0
2015-08-13,13.713,13.874,13.683,13.844,6900870,0
2015-08-14,13.864,14.024,13.806,14.017,6505591,0
2015-08-17,13.902,14.063,13.826,13.998,5717039,0
2015-08-18,14.008,14.102,13.969,14.053,5860565,0
2015-08-19,13.988,14.063,13.883,13.892,10879360,0
2015-08-20,13.779,13.816,13.492,13.492,12057396,0
2015-08-21,13.334,13.38,13.085,13.085,14298709,0
2015-08-24,12.431,12.716,12.119,12.28,25163939,0
2015-08-25,12.583,12.706,12.023,12.023,14994950,0
2015-08-26,12.403,12.792,12.213,12.744,21129290,0
2015-08-27,12.943,13.191,12.906,13.172,17588543,0
2015-08-28,13.109,13.215,12.965,13.147,8810320,0
2015-08-31,13.062,13.187,12.995,13.109,8022779,0
2015-09-01,12.804,12.891,12.404,12.489,11405099,0
2015-09-02,12.708,12.737,12.479,12.708,9948347,0
2015-09-03,12.786,12.947,12.699,12.832,8588647,0
2015-09-04,12.681,12.756,12.565,12.661,7893234,0
2015-09-08,12.965,13.071,12.832,13.053,8074764,0
2015-09-09,13.205,13.271,12.882,12.909,8262900,0
2015-09-10,12.842,13.109,12.804,12.947,8498284,0
2015-09-11,12.862,12.909,12.786,12.891,7907907,0
2015-09-14,12.891,13.109,12.842,12.975,7435740,0
2015-09-15,12.956,13.196,12.956,13.187,7134591,0
2015-09-16,13.137,13.196,12.937,13.167,8679098,0
2015-09-17,13.177,13.224,12.708,12.756,11250346,0
2015-09-18,12.632,12.632,12.29,12.326,16542461,0
2015-09-21,12.451,12.585,12.394,12.517,7613601,0
2015-09-22,12.326,12.423,12.128,12.232,14866132,0
2015-09-23,12.203,12.404,12.184,12.307,10641987,0
2015-09-24,12.156,12.26,12.069,12.203,15191098,0
2015-09-25,12.404,12.632,12.404,12.595,15515010,0
2015-09-28,12.537,12.546,12.164,12.174,10632389,0
2015-09-29,12.203,12.298,12.099,12.184,12365891,0
2015-09-30,12.326,12.414,12.203,12.414,10053052,0
2015-10-01,12.404,12.517,12.336,12.489,8837256,0
2015-10-02,12.136,12.394,11.868,12.384,11574997,0
2015-10-05,12.47,12.727,12.461,12.681,6388006,0
2015-10-06,12.652,12.737,12.565,12.632,6902570,0
2015-10-07,12.737,12.882,12.595,12.699,7969809,0
2015-10-08,12.652,12.804,12.555,12.727,9002858,0
2015-10-09,12.727,12.814,12.423,12.461,13659350,0
2015-10-12,12.47,12.604,12.432,12.546,7491151,0
2015-10-13,12.509,12.585,12.404,12.432,7935577,0
2015-10-14,12.404,12.404,12.069,12.128,13470468,0
2015-10-15,12.128,12.786,12.108,12.699,21801195,0
2015-10-16,12.746,12.795,12.499,12.604,10638730,0
2015-10-19,12.509,12.717,12.451,12.47,8909289,0
2015-10-20,12.499,12.795,12.451,12.69,13204376,0
2015-10-21,12.756,12.766,12.442,12.442,15425188,0
2015-10-22,12.527,12.776,12.527,12.595,15145031,0
2015-10-23,12.727,12.947,12.671,12.899,14681876,0
2015-10-26,12.899,12.947,12.69,12.823,11028099,0
2015-10-27,12.708,12.814,12.642,12.708,7723546,0
2015-10-28,12.717,13.291,12.699,13.262,10710313,0
2015-10-29,13.252,13.366,12.671,12.766,33494310,0
2015-10-30,12.089,12.156,11.803,11.849,84237296,0
2015-11-02,12.118,12.232,11.927,12.193,35042318,0
2015-11-03,12.156,12.241,12.108,12.193,15028028,0
2015-11-04,12.213,12.298,12.128,12.222,18530163,0
2015-11-05,12.346,12.442,12.241,12.394,20798477,0
2015-11-06,12.804,12.891,12.585,12.776,25125134,0
2015-11-09,12.708,12.814,12.479,12.565,21230548,0
2015-11-10,12.546,12.681,12.394,12.614,16481358,0
2015-11-11,12.727,12.727,12.489,12.555,15839187,0
2015-11-12,12.461,12.47,12.336,12.384,20714210,0
2015-11-13,12.326,12.394,12.118,12.174,18010744,0
2015-11-16,12.128,12.356,12.079,12.29,14383692,0
2015-11-17,12.366,12.47,12.241,12.298,12747505,0
2015-11-18,12.346,12.555,12.27,12.546,13405186,0
2015-11-19,12.509,12.555,12.384,12.479,8907689,0
2015-11-20,12.537,12.595,12.394,12.479,10167086,0
2015-11-23,12.565,12.652,12.461,12.489,10917944,0
2015-11-24,12.432,12.555,12.298,12.537,10842585,0
2015-11-25,12.546,12.661,12.479,12.546,11186989,0
2015-11-27,12.599,12.628,12.484,12.609,4724067,0
2015-11-30,12.609,12.677,12.513,12.58,10456332,0
2015-12-01,12.638,12.801,12.56,12.762,12066921,0
2015-12-02,12.801,12.869,12.57,12.599,12960546,0
2015-12-03,12.667,12.704,12.398,12.426,15104502,0
2015-12-04,12.484,12.896,12.388,12.869,19886800,0
2015-12-07,12.839,12.859,12.628,12.704,11940208,0
2015-12-08,12.599,12.704,12.475,12.513,11957344,0
2015-12-09,12.455,12.648,12.177,12.33,18154795,0
2015-12-10,12.36,12.687,12.292,12.484,12088816,0
2015-12-11,12.283,12.388,12.167,12.225,14347195,0
2015-12-14,12.244,12.426,11.996,12.187,16503354,0
2015-12-15,12.35,12.667,12.35,12.599,17991494,0
2015-12-16,12.704,12.869,12.455,12.829,19587086,0
2015-12-17,12.859,12.924,12.465,12.475,15993540,0
2015-12-18,12.388,12.408,12.139,12.157,39212941,0
2015-12-21,12.216,12.33,12.12,12.321,14091981,0
2015-12-22,12.398,12.513,12.206,12.475,12303157,0
2015-12-23,12.551,12.811,12.426,12.801,14645765,0
2015-12-24,12.782,12.859,12.752,12.791,4477281,0
2015-12-28,12.733,12.767,12.59,12.762,10994972,0
2015-12-29,12.839,12.916,12.757,12.879,8204421,0
2015-12-30,12.839,12.839,12.714,12.714,7418451,0
2015-12-31,12.638,12.829,12.599,12.657,9962425,0
2016-01-04,12.465,12.504,12.33,12.436,18817563,0
2016-01-05,12.484,12.551,12.235,12.33,18773515,0
2016-01-06,12.177,12.292,12.081,12.11,21620934,0
2016-01-07,11.928,12.071,11.659,11.688,21313532,0
2016-01-08,11.794,11.836,11.41,11.437,14950645,0
2016-01-11,11.505,11.577,11.275,11.457,23278783,0
2016-01-12,11.611,11.629,11.271,11.564,15124744,0
2016-01-13,11.639,11.688,11.108,11.208,23098215,0
2016-01-14,11.304,11.437,11.084,11.353,17621491,0
2016-01-15,10.901,11.113,10.824,11.044,20251717,0
2016-01-19,11.179,11.217,10.796,10.872,15279582,0
2016-01-20,10.651,10.862,10.344,10.747,30757400,0
2016-01-21,10.44,11.006,10.403,10.718,23672348,0
2016-01-22,10.901,11.103,10.806,10.862,20882228,0
2016-01-25,10.824,10.852,10.374,10.412,19688663,0
2016-01-26,10.468,10.622,10.412,10.497,16772775,0
2016-01-27,10.449,10.819,10.422,10.478,17477115,0
2016-01-28,10.681,10.796,10.512,10.631,14580532,0
2016-01-29,10.699,10.747,10.507,10.709,18026566,0
2016-02-01,10.796,10.796,10.575,10.631,14679907,0
2016-02-02,10.468,10.468,10.266,10.325,17202355,0
2016-02-03,10.393,10.412,9.903,10.344,24386344,0
2016-02-04,10.305,10.556,10.286,10.468,17994774,0
2016-02-05,10.575,10.651,10.334,10.364,18079546,0
2016-02-08,10.249,10.254,10.019,10.123,15277496,0
2016-02-09,9.95,10.296,9.916,10.21,14511817,0
2016-02-10,10.305,10.364,10.029,10.093,23073820,0
2016-02-11,9.76,9.779,9.4819,9.596,26444791,0
2016-02-12,9.779,10.163,9.74,10.066,16243760,0
2016-02-16,10.374,10.631,10.158,10.468,18399690,0
2016-02-17,10.595,10.695,10.422,10.488,17671752,0
2016-02-18,10.536,10.536,10.075,10.21,31872489,0
2016-02-19,10.133,10.334,10.066,10.266,14015240,0
2016-02-22,10.403,10.497,10.334,10.488,13186258,0
2016-02-23,10.459,10.468,10.143,10.2,11166406,0
2016-02-24,10.047,10.139,9.816,10.113,12053605,0
2016-02-25,10.153,10.296,10.066,10.258,11609019,0
2016-02-26,10.428,10.504,10.262,10.36,22075337,0
2016-02-29,10.35,10.365,10.097,10.196,17976461,0
2016-03-01,10.244,10.62,10.215,10.534,30945909,0
2016-03-02,10.543,10.93,10.543,10.93,22678821,0
2016-03-03,10.93,11.085,10.841,11.085,12570503,0
2016-03-04,11.181,11.346,11.104,11.161,14045446,0
2016-03-07,11.055,11.151,10.968,11.055,8558094,0
2016-03-08,10.911,10.96,10.659,10.716,11735311,0
2016-03-09,10.766,10.827,10.485,10.534,11709552,0
2016-03-10,10.62,10.697,10.389,10.592,13095546,0
2016-03-11,10.716,10.881,10.664,10.841,11758026,0
2016-03-14,10.841,10.851,10.659,10.766,13445670,0
2016-03-15,10.659,10.795,10.592,10.795,12048488,0
2016-03-16,10.776,10.96,10.592,10.639,14913247,0
2016-03-17,10.611,10.823,10.494,10.756,15549891,0
2016-03-18,10.851,11.065,10.823,11.006,23693127,0
2016-03-21,10.968,11.138,10.95,11.045,10966623,0
2016-03-22,10.921,11.104,10.886,11.025,12804053,0
2016-03-23,11.006,11.015,10.814,10.881,12782928,0
2016-03-24,10.795,10.823,10.639,10.814,10163460,0
2016-03-28,10.841,10.891,10.751,10.805,8793152,0
2016-03-29,10.707,10.707,10.504,10.649,13989282,0
2016-03-30,10.736,10.911,10.679,10.776,13660559,0
2016-03-31,10.736,10.823,10.582,10.669,11795891,0
2016-04-01,10.592,10.669,10.436,10.602,12242830,0
2016-04-04,10.572,10.841,10.524,10.592,11152318,0
2016-04-05,10.436,10.543,10.399,10.436,12529726,0
2016-04-06,10.445,10.674,10.38,10.62,14307326,0
2016-04-07,10.465,10.543,10.244,10.3,15677774,0
2016-04-08,10.436,10.592,10.35,10.36,9153536,0
2016-04-11,10.455,10.649,10.436,10.524,12081307,0
2016-04-12,10.524,10.659,10.475,10.649,9511350,0
2016-04-13,10.786,11.191,10.756,11.114,18454759,0
2016-04-14,11.075,11.471,11.055,11.336,16949638,0
2016-04-15,11.403,11.403,11.238,11.307,11204829,0
2016-04-18,11.209,11.461,11.194,11.393,8920925,0
2016-04-19,11.421,11.625,11.403,11.577,12762661,0
2016-04-20,11.634,11.752,11.549,11.732,16778835,0
2016-04-21,11.615,12.089,11.596,11.876,19649589,0
2016-04-22,11.905,12.229,11.895,12.157,17340785,0
2016-04-25,12.109,12.119,11.905,11.994,11895344,0
2016-04-26,12.069,12.215,11.964,12.148,11502032,0
2016-04-27,12.157,12.249,12.03,12.148,11165256,0
2016-04-28,12.03,12.215,11.945,12.004,13699810,0
2016-04-29,11.895,12.021,11.78,11.876,17803465,0
2016-05-02,11.954,12.099,11.79,12.039,12636929,0
2016-05-03,11.857,11.876,11.644,11.78,13222923,0
2016-05-04,11.654,11.713,11.374,11.49,14402834,0
2016-05-05,11.519,11.596,11.379,11.471,10913401,0
2016-05-06,11.365,11.519,11.326,11.481,10509388,0
2016-05-09,11.471,11.559,11.307,11.403,11459467,0
2016-05-10,11.509,11.683,11.499,11.625,10394671,0
2016-05-11,11.587,11.76,11.559,11.559,9323156,0
2016-05-12,11.634,11.752,11.393,11.481,8648455,0
2016-05-13,11.461,11.634,11.238,11.277,9272064,0
2016-05-16,11.307,11.549,11.275,11.499,11088084,0
2016-05-17,11.451,11.673,11.365,11.539,11504144,0
2016-05-18,11.529,12.148,11.519,12.099,19805003,0
2016-05-19,12.069,12.244,11.866,11.974,14793508,0
2016-05-20,12.021,12.176,12.004,12.059,9430946,0
2016-05-23,12.059,12.138,11.895,12.059,10345657,0
2016-05-24,12.176,12.369,12.138,12.321,11487942,0
2016-05-25,12.399,12.64,12.399,12.524,14503215,0
2016-05-26,12.577,12.587,12.344,12.403,8156845,0
2016-05-27,12.431,12.607,12.403,12.529,13790871,0
2016-05-31,12.587,12.626,12.413,12.471,14348808,0
2016-06-01,12.324,12.577,12.218,12.539,12972387,0
2016-06-02,12.5,12.626,12.431,12.607,8743496,0
2016-06-03,12.081,12.383,12.051,12.364,11070009,0
2016-06-06,12.383,12.612,12.364,12.49,14299299,0
2016-06-07,12.519,12.529,12.334,12.344,10129714,0
2016-06-08,12.334,12.441,12.276,12.354,14361696,0
2016-06-09,12.256,12.266,11.955,12.101,15244182,0
2016-06-10,11.975,11.98,11.847,11.916,11710854,0
2016-06-13,11.838,11.995,11.742,11.752,11095531,0
2016-06-14,11.663,11.828,11.215,11.333,19923558,0
2016-06-15,11.353,11.567,11.304,11.343,12133129,0
2016-06-16,11.244,11.274,11.03,11.215,15555885,0
2016-06-17,11.167,11.454,11.167,11.304,16119572,0
2016-06-20,11.489,11.633,11.254,11.284,10823307,0
2016-06-21,11.333,11.372,11.148,11.313,11118355,0
2016-06-22,11.323,11.479,11.244,11.254,8691589,0
2016-06-23,11.439,11.663,11.439,11.663,10744493,0
2016-06-24,10.972,11.177,10.749,10.769,25249892,0
2016-06-27,10.622,10.622,9.931,10.01,24344126,0
2016-06-28,10.254,10.409,10.067,10.38,29829535,0
2016-06-29,10.505,10.584,10.262,10.525,22485006,0
2016-06-30,10.729,10.749,10.505,10.749,23900514,0
2016-07-01,10.671,10.807,10.584,10.661,18130537,0
2016-07-05,10.631,10.661,10.31,10.39,14579502,0
2016-07-06,10.262,10.555,10.096,10.505,16532355,0
2016-07-07,10.515,10.788,10.515,10.641,14919152,0
2016-07-08,10.865,10.982,10.764,10.788,14502830,0
2016-07-11,10.934,11.05,10.865,10.915,11602018,0
2016-07-12,11.09,11.239,11.07,11.157,15542819,0
2016-07-13,11.215,11.294,11.065,11.244,13438457,0
2016-07-14,11.507,11.567,11.41,11.459,15177987,0
2016-07-15,11.537,11.586,11.323,11.381,12979125,0
2016-07-18,11.372,11.429,11.304,11.41,9515165,0
2016-07-19,11.353,11.494,11.294,11.4,8005429,0
2016-07-20,11.449,11.517,11.313,11.497,9638821,0
2016-07-21,11.459,11.576,11.323,11.362,10926343,0
2016-07-22,11.4,11.507,11.304,11.489,11840666,0
2016-07-25,11.449,11.517,11.323,11.362,15041466,0
2016-07-26,11.343,11.39,11.129,11.294,25832402,0
2016-07-27,11.338,11.485,11.299,11.338,19175207,0
2016-07-28,11.328,11.489,11.239,11.415,14415412,0
2016-07-29,11.338,11.583,11.338,11.465,78363303,0
2016-08-01,11.445,11.564,11.219,11.249,16714126,0
2016-08-02,11.229,11.289,11.123,11.219,17899943,0
2016-08-03,11.214,11.445,11.214,11.435,18667903,0
2016-08-04,11.435,11.564,11.435,11.494,14861906,0
2016-08-05,11.67,12.023,11.646,12.015,24093095,0
2016-08-08,12.052,12.146,11.906,11.926,18974969,0
2016-08-09,11.946,12.052,11.916,11.995,17922115,0
2016-08-10,11.965,12.023,11.876,11.876,22545438,0
2016-08-11,11.916,11.946,11.837,11.876,11868185,0
2016-08-12,11.769,11.779,11.651,11.75,13360779,0
2016-08-15,11.827,11.975,11.817,11.955,15425067,0
2016-08-16,11.876,12.029,11.827,11.926,14731869,0
2016-08-17,11.946,12.033,11.896,11.946,15651293,0
2016-08-18,11.936,12.101,11.896,11.965,14513166,0
2016-08-19,11.946,12.015,11.901,11.985,12787598,0
2016-08-22,11.965,12.078,11.886,11.936,22393349,0
2016-08-23,11.995,12.018,11.886,11.896,11433198,0
2016-08-24,11.926,11.975,11.813,11.837,21276301,0
2016-08-25,11.827,12.033,11.827,12.015,20205872,0
2016-08-26,12.042,12.181,11.95,12.072,19451808,0
2016-08-29,11.985,12.166,11.985,12.072,16007887,0
2016-08-30,12.102,12.249,12.098,12.239,11133638,0
2016-08-31,12.278,12.347,12.161,12.308,20474716,0
2016-09-01,12.347,12.386,12.052,12.19,13399216,0
2016-09-02,12.249,12.318,12.102,12.298,13764443,0
2016-09-06,12.288,12.308,11.995,12.102,13705803,0
2016-09-07,12.062,12.151,11.995,12.122,11380007,0
2016-09-08,12.151,12.2,12.033,12.151,17775612,0
2016-09-09,12.112,12.288,12.015,12.015,19347820,0
2016-09-12,11.936,12.366,11.837,12.366,26954381,0
2016-09-13,12.2,12.22,11.936,12.072,20309666,0
2016-09-14,12.062,12.146,11.946,11.975,14329433,0
2016-09-15,11.926,12.141,11.906,12.122,14431344,0
2016-09-16,11.995,12.033,11.886,12.015,17370289,0
2016-09-19,12.082,12.141,11.95,12.015,9837896,0
2016-09-20,12.132,12.141,11.896,11.946,8993414,0
2016-09-21,11.995,12.062,11.837,11.995,14418536,0
2016-09-22,12.042,12.122,12.01,12.092,13289846,0
2016-09-23,12.052,12.215,12.015,12.062,11734812,0
2016-09-26,11.955,12.015,11.754,11.769,18091991,0
2016-09-27,11.72,11.936,11.651,11.906,13773928,0
2016-09-28,11.936,12.005,11.809,11.995,11686220,0
2016-09-29,11.955,12.122,11.73,11.809,13463184,0
2016-09-30,11.876,11.975,11.759,11.926,23170643,0
2016-10-03,11.866,11.975,11.813,11.906,11227699,0
2016-10-04,11.965,12.313,11.936,12.161,16009551,0
2016-10-05,12.22,12.533,12.22,12.504,15648791,0
2016-10-06,12.523,12.592,12.425,12.475,10368394,0
2016-10-07,12.455,12.562,12.308,12.425,11089293,0
2016-10-10,12.562,12.636,12.518,12.542,10602510,0
2016-10-11,12.523,12.582,12.376,12.484,16030758,0
2016-10-12,12.494,12.533,12.396,12.445,19118755,0
2016-10-13,12.298,12.318,11.955,12.062,14696713,0
2016-10-14,12.278,12.366,12.171,12.268,15026111,0
2016-10-17,12.288,12.318,12.082,12.102,9571832,0
2016-10-18,12.288,12.396,12.112,12.376,18600415,0
2016-10-19,12.445,12.718,12.416,12.661,16209953,0
2016-10-20,12.661,12.887,12.622,12.758,20211744,0
2016-10-21,12.651,12.798,12.582,12.778,10392867,0
2016-10-24,12.837,12.984,12.827,12.837,13144854,0
2016-10-25,13.043,13.611,12.934,13.592,37413292,0
2016-10-26,13.592,13.984,13.573,13.895,24574679,0
2016-10-27,13.984,14.091,13.875,13.984,15667069,0
2016-10-28,14.004,14.041,13.719,13.788,19198338,0
2016-10-31,13.865,13.954,13.788,13.835,11736214,0
2016-11-01,13.925,13.994,13.669,13.855,16058150,0
2016-11-02,13.817,13.817,13.553,13.669,14169999,0
2016-11-03,13.669,13.905,13.659,13.679,14757049,0
2016-11-04,13.699,13.885,13.573,13.769,14160627,0
2016-11-07,14.051,14.287,14.051,14.247,17570782,0
2016-11-08,14.14,14.219,13.88,14.12,17609592,0
2016-11-09,14.366,15.002,14.267,14.924,34023029,0
2016-11-10,15.188,15.717,14.973,15.473,28775130,0
2016-11-11,15.404,16.022,15.307,16.003,32747539,0
2016-11-14,16.266,16.727,16.129,16.453,33053943,0
2016-11-15,16.295,16.776,16.003,16.747,27183655,0
2016-11-16,16.335,16.63,16.209,16.395,23809777,0
2016-11-17,16.444,16.668,16.385,16.659,25925043,0
2016-11-18,16.707,16.756,16.575,16.668,16818529,0
2016-11-21,16.806,16.942,16.625,16.836,17073797,0
2016-11-22,16.923,16.962,16.727,16.836,13984831,0
2016-11-23,16.982,17.217,16.932,17.168,17227870,0
2016-11-25,17.143,17.173,16.936,17.065,6229895,0
2016-11-28,16.946,17.035,16.68,16.74,12239848,0
2016-11-29,16.769,16.956,16.7,16.75,10237503,0
2016-11-30,17.153,17.321,16.936,17.045,18646145,0
2016-12-01,17.153,17.596,17.153,17.587,15807385,0
2016-12-02,17.606,17.715,17.311,17.626,17255902,0
2016-12-05,17.616,17.735,17.35,17.429,20158409,0
2016-12-06,17.587,17.705,17.316,17.675,12773976,0
2016-12-07,17.695,18.019,17.577,17.971,14342855,0
2016-12-08,18.119,18.326,17.892,18.089,14820247,0
2016-12-09,18.256,18.256,17.912,18.177,11395507,0
2016-12-12,18.089,18.182,17.77,17.922,14519214,0
2016-12-13,17.999,18.157,17.577,17.803,18140291,0
2016-12-14,17.645,18.266,17.449,17.862,21157223,0
2016-12-15,17.932,18.207,17.745,18.089,15175401,0
2016-12-16,18.177,18.207,17.832,17.882,24907395,0
2016-12-19,17.783,17.942,17.645,17.892,14181864,0
2016-12-20,18.039,18.216,17.99,18.177,8769258,0
2016-12-21,18.187,18.216,18.036,18.039,7031585,0
2016-12-22,18.069,18.197,17.962,18.079,9284465,0
2016-12-23,18.099,18.246,17.98,18.187,6871969,0
2016-12-27,18.216,18.335,18.187,18.256,4942916,0
2016-12-28,18.256,18.266,17.952,17.98,7132963,0
2016-12-29,17.99,18.009,17.695,17.832,10229310,0
2016-12-30,17.892,18.149,17.793,17.99,10405325,0
2017-01-03,18.226,18.374,17.882,17.98,13854701,0
2017-01-04,18.079,18.335,18.069,18.226,10121286,0
2017-01-05,18.177,18.306,17.872,17.999,13922361,0
2017-01-06,18.119,18.216,18.009,18.039,10051761,0
2017-01-09,17.962,18.069,17.74,17.98,9628730,0
2017-01-10,18.029,18.316,17.892,18.197,9603457,0
2017-01-11,18.139,18.306,17.942,18.306,10704512,0
2017-01-12,18.207,18.246,17.832,18.009,11500405,0
2017-01-13,18.099,18.483,18.099,18.296,10770683,0
2017-01-17,18.119,18.119,17.419,17.439,25399386,0
2017-01-18,17.567,17.862,17.342,17.852,20438579,0
2017-01-19,17.882,17.931,17.38,17.567,19053456,0
2017-01-20,17.587,17.765,17.478,17.587,13181575,0
2017-01-23,17.587,17.645,17.345,17.419,10777962,0
2017-01-24,17.488,17.803,17.404,17.775,15705785,0
2017-01-25,18.049,18.144,17.862,18.119,9450095,0
2017-01-26,18.149,18.286,18.049,18.167,10967704,0
2017-01-27,18.119,18.167,17.99,18.019,6627349,0
2017-01-30,17.902,17.902,17.513,17.793,10206617,0
2017-01-31,17.793,17.932,17.538,17.695,8137391,0
2017-02-01,17.912,18.049,17.685,17.765,10375996,0
2017-02-02,17.606,17.606,17.4,17.567,12853494,0
2017-02-03,17.832,18.157,17.655,18.089,11927913,0
2017-02-06,17.962,18.154,17.922,17.99,9251948,0
2017-02-07,18.099,18.129,17.755,17.812,8027211,0
2017-02-08,17.655,17.665,17.311,17.557,12108289,0
2017-02-09,17.715,17.902,17.577,17.862,11564212,0
2017-02-10,17.942,18.039,17.842,17.98,9104983,0
2017-02-13,18.109,18.354,18.069,18.177,10567663,0
2017-02-14,18.197,18.641,18.157,18.581,10103924,0
2017-02-15,18.828,18.915,18.591,18.808,15064289,0
2017-02-16,18.808,18.818,18.561,18.699,7362949,0
2017-02-17,18.512,18.709,18.364,18.67,8131655,0
2017-02-21,18.808,18.877,18.66,18.768,7835197,0
2017-02-22,18.621,18.728,18.531,18.641,8807217,0
2017-02-23,18.651,18.778,18.414,18.768,10781871,0
2017-02-24,18.555,18.675,18.357,18.535,16637964,0
2017-02-27,18.575,18.684,18.526,18.635,6874337,0
2017-02-28,18.516,18.62,18.467,18.565,8857920,0
2017-03-01,18.892,19.317,18.892,19.149,15030809,0
2017-03-02,19.258,19.287,18.645,18.675,12505825,0
2017-03-03,18.733,18.907,18.694,18.862,10021897,0
2017-03-06,18.733,18.862,18.535,18.783,10496812,0
2017-03-07,18.783,18.823,18.565,18.585,8202341,0
2017-03-08,18.843,18.931,18.526,18.585,8010714,0
2017-03-09,18.625,18.882,18.595,18.635,8596896,0
2017-03-10,18.763,18.803,18.121,18.377,14630364,0
2017-03-13,18.397,18.467,18.219,18.329,8393943,0
2017-03-14,18.199,18.269,17.923,18.269,9413541,0
2017-03-15,18.357,18.545,18.111,18.131,15365976,0
2017-03-16,18.219,18.397,18.131,18.269,9865847,0
2017-03-17,18.269,18.347,18.051,18.151,19205567,0
2017-03-20,18.081,18.189,17.883,17.883,12051206,0
2017-03-21,17.991,18.001,16.666,16.716,25944754,0
2017-03-22,16.627,17.082,16.37,16.963,19245796,0
2017-03-23,16.894,17.309,16.815,17.062,10165261,0
2017-03-24,17.121,17.206,16.884,17.052,9296967,0
2017-03-27,16.478,17.013,16.36,16.993,10931212,0
2017-03-28,16.953,17.418,16.943,17.299,9229012,0
2017-03-29,17.299,17.389,17.146,17.319,9345979,0
2017-03-30,17.309,17.843,17.299,17.794,15139394,0
2017-03-31,17.655,17.755,17.567,17.587,11282588,0
2017-04-03,17.645,17.675,17.26,17.537,8356754,0
2017-04-04,17.359,17.537,17.309,17.399,8774890,0
2017-04-05,17.705,17.705,17.003,17.013,16236588,0
2017-04-06,17.023,17.374,16.914,17.329,9591136,0
2017-04-07,17.171,17.399,17.111,17.25,7179314,0
2017-04-10,17.211,17.339,16.953,17.121,10127606,0
2017-04-11,17.023,17.151,16.83,17.141,7617338,0
2017-04-12,17.121,17.166,16.874,16.983,8917426,0
2017-04-13,16.884,17.181,16.726,16.815,13683524,0
2017-04-17,16.825,17.191,16.765,17.151,8171565,0
2017-04-18,16.983,17.181,16.835,17.013,10667127,0
2017-04-19,17.131,17.389,17.042,17.181,11191126,0
2017-04-20,17.675,18.269,17.616,18.011,16726426,0
2017-04-21,17.893,18.151,17.715,17.953,13306078,0
2017-04-24,18.565,18.738,18.319,18.347,14907205,0
2017-04-25,18.506,18.675,18.397,18.417,9426057,0
2017-04-26,18.397,18.665,18.357,18.477,8750070,0
2017-04-27,18.487,18.535,18.121,18.169,9484403,0
2017-04-28,18.151,18.357,18.021,18.041,8669390,0
2017-05-01,18.189,18.492,18.061,18.347,9311083,0
2017-05-02,18.377,18.397,18.106,18.279,5527679,0
2017-05-03,18.179,18.665,18.151,18.655,9203670,0
2017-05-04,18.733,18.882,18.59,18.694,10221088,0
2017-05-05,18.733,18.773,18.516,18.526,7046073,0
2017-05-08,18.506,18.595,18.427,18.467,6466944,0
2017-05-09,18.477,18.645,18.199,18.269,6834604,0
2017-05-10,18.169,18.347,18.111,18.299,6861449,0
2017-05-11,18.234,18.284,17.933,18.041,9412804,0
2017-05-12,17.903,18.021,17.725,18.011,8569747,0
2017-05-15,18.096,18.259,18.071,18.209,4337436,0
2017-05-16,18.239,18.367,17.996,18.338,10764439,0
2017-05-17,17.863,17.981,17.289,17.457,14538722,0
2017-05-18,17.438,17.621,17.279,17.487,10750440,0
2017-05-19,17.557,17.75,17.497,17.537,6461686,0
2017-05-22,17.635,17.675,17.418,17.517,7448998,0
2017-05-23,17.537,17.943,17.389,17.853,8080408,0
2017-05-24,17.913,17.933,17.655,17.873,10778632,0
2017-05-25,17.908,18.147,17.828,18.037,9999995,0
2017-05-26,17.968,18.087,17.809,17.888,7156849,0
2017-05-30,17.759,17.818,17.57,17.729,6428372,0
2017-05-31,17.739,17.789,17.301,17.371,14804895,0
2017-06-01,17.48,17.654,17.252,17.56,22403100,0
2017-06-02,17.311,17.421,17.162,17.311,15684900,0
2017-06-05,17.331,17.59,17.311,17.391,14907317,0
2017-06-06,17.192,17.5,17.102,17.391,10874021,0
2017-06-07,17.49,17.799,17.401,17.699,15159352,0
2017-06-08,17.689,18.326,17.59,18.097,15726100,0
2017-06-09,18.276,18.634,18.246,18.514,13981060,0
2017-06-12,18.544,18.798,18.395,18.475,11344440,0
2017-06-13,18.594,18.713,18.505,18.564,10261536,0
2017-06-14,18.395,18.713,18.196,18.693,10852319,0
2017-06-15,18.534,18.793,18.514,18.574,6887689,0
2017-06-16,18.564,18.604,18.375,18.435,12111503,0
2017-06-19,18.574,18.783,18.564,18.683,8947557,0
2017-06-20,18.654,18.654,18.465,18.465,5361975,0
2017-06-21,18.524,18.524,18.216,18.286,6993082,0
2017-06-22,18.246,18.296,17.978,18.097,7286091,0
2017-06-23,18.196,18.196,17.689,17.799,9064991,0
2017-06-26,17.838,18.147,17.759,18.017,7567211,0
2017-06-27,18.127,18.43,18.097,18.097,8560094,0
2017-06-28,18.256,18.505,18.216,18.276,10502334,0
2017-06-29,18.713,18.992,18.415,18.624,13048190,0
2017-06-30,18.693,18.783,18.448,18.634,8504074,0
2017-07-03,18.793,19.071,18.763,18.912,4990355,0
2017-07-05,18.962,19.091,18.693,19.091,9402817,0
2017-07-06,19.071,19.23,18.853,18.892,10435282,0
2017-07-07,18.982,19.181,18.857,19.111,8619800,0
2017-07-10,19.141,19.28,19.051,19.181,7345493,0
2017-07-11,19.29,19.365,19.111,19.131,9430198,0
2017-07-12,19.051,19.161,18.892,19.041,7861446,0
2017-07-13,19.091,19.27,19.051,19.26,6517934,0
2017-07-14,19.002,19.22,18.793,19.101,10867764,0
2017-07-17,19.071,19.071,18.877,19.031,8780777,0
2017-07-18,18.892,18.982,18.728,18.843,8337043,0
2017-07-19,18.892,19.012,18.733,18.962,10019164,0
2017-07-20,18.634,18.644,18.037,18.266,24827621,0
2017-07-21,18.316,18.385,17.858,17.918,18848526,0
2017-07-24,17.908,18.296,17.908,18.196,12074147,0
2017-07-25,18.534,18.664,18.355,18.375,14726281,0
2017-07-26,18.445,18.445,17.863,17.928,12422147,0
2017-07-27,17.987,18.017,17.808,17.958,13843518,0
2017-07-28,17.968,18.037,17.629,17.808,13940873,0
2017-07-31,17.918,18.117,17.881,17.938,12197872,0
2017-08-01,18.057,18.102,17.878,18.007,9175220,0
2017-08-02,17.987,18.097,17.928,17.968,8719328,0
2017-08-03,17.958,18.037,17.878,17.928,9939338,0
2017-08-04,18.127,18.599,18.117,18.296,14757229,0
2017-08-07,18.335,18.395,18.186,18.216,8181056,0
2017-08-08,18.196,18.599,18.127,18.246,8749132,0
2017-08-09,18.057,18.171,17.943,18.017,8184928,0
2017-08-10,17.838,17.868,17.5,17.52,10531139,0
2017-08-11,17.55,17.689,17.291,17.421,12337409,0
2017-08-14,17.699,17.818,17.58,17.808,8603103,0
2017-08-15,17.987,18.107,17.799,17.808,7834921,0
2017-08-16,17.898,17.958,17.754,17.878,15307099,0
2017-08-17,17.799,18.057,17.659,17.689,36505467,0
2017-08-18,17.62,17.704,17.416,17.49,16244441,0
2017-08-21,17.47,17.5,17.202,17.311,8637040,0
2017-08-22,17.381,17.57,17.341,17.52,8242406,0
2017-08-23,17.351,17.679,17.341,17.58,8569327,0
2017-08-24,17.639,17.699,17.475,17.54,8752518,0
2017-08-25,17.61,17.71,17.565,17.59,6758589,0
2017-08-28,17.6,17.67,17.37,17.39,4870875,0
2017-08-29,17.14,17.285,16.985,17.25,9544361,0
2017-08-30,17.3,17.41,17.22,17.28,6742602,0
2017-08-31,17.36,17.4,17.2,17.21,6444268,0
2017-09-01,17.27,17.47,17.19,17.36,7521447,0
2017-09-05,17.18,17.21,16.78,16.79,11863856,0
2017-09-06,16.89,17.085,16.79,16.91,7144243,0
2017-09-07,16.89,16.89,16.28,16.47,12216012,0
2017-09-08,16.44,16.75,16.42,16.62,7748742,0
2017-09-11,16.84,17.18,16.84,17.03,8045479,0
2017-09-12,17.13,17.61,17.11,17.46,12440208,0
2017-09-13,17.43,17.87,17.38,17.86,13307886,0
2017-09-14,17.92,18.11,17.82,17.88,14608137,0
2017-09-15,17.82,17.93,17.65,17.92,12693059,0
2017-09-18,17.97,18.195,17.91,18.09,9390080,0
2017-09-19,18.1,18.21,17.96,18.12,11923239,0
2017-09-20,18.11,18.19,17.78,18.15,19322620,0
2017-09-21,18.11,18.3075,17.99,18.25,14381588,0
2017-09-22,18.2,18.355,18.055,18.32,7692423,0
2017-09-25,18.27,18.43,18.15,18.27,6628614,0
2017-09-26,18.32,18.41,18.21,18.34,5586089,0
2017-09-27,18.66,18.79,18.45,18.67,10592560,0
2017-09-28,18.69,18.72,18.4217,18.66,7268862,0
2017-09-29,18.58,18.94,18.58,18.82,6927564,0
2017-10-02,18.88,18.97,18.68,18.9,11679378,0
2017-10-03,18.91,18.97,18.66,18.74,6771770,0
2017-10-04,18.7,18.76,18.54,18.57,8184284,0
2017-10-05,18.59,18.8752,18.485,18.77,13747773,0
2017-10-06,18.83,19.0299,18.67,18.69,11723405,0
2017-10-09,18.58,18.63,18.52,18.57,8619661,0
2017-10-10,18.56,18.72,18.545,18.65,11992651,0
2017-10-11,18.58,18.63,18.42,18.44,12377406,0
2017-10-12,18.5,18.5463,18.22,18.24,16363289,0
2017-10-13,18.19,18.4,17.97,18.19,13147824,0
2017-10-16,18.22,18.46,18.18,18.43,13250082,0
2017-10-17,18.45,18.52,18.15,18.19,8031209,0
2017-10-18,18.29,18.62,18.085,18.58,25822107,0
2017-10-19,17.97,18.29,17.76,18.25,22307163,0
2017-10-20,18.46,18.52,18.31,18.49,12365385,0
2017-10-23,18.53,18.675,18.43,18.45,10385264,0
2017-10-24,18.56,18.74,18.43,18.46,11701116,0
2017-10-25,18.81,18.82,18.195,18.32,12014555,0
2017-10-26,18.34,18.62,18.29,18.52,14302363,0
2017-10-27,18.45,18.49,18.32,18.37,10633113,0
2017-10-30,18.25,18.41,18.14,18.23,6445278,0
2017-10-31,18.27,18.45,18.23,18.25,8859813,0
2017-11-01,18.33,18.575,18.27,18.28,7484556,0
2017-11-02,18.23,18.4699,18.11,18.44,10790143,0
2017-11-03,18.4,18.56,18.25,18.51,8553394,0
2017-11-06,18.47,18.64,18.39,18.58,11973005,0
2017-11-07,18.59,18.695,18.03,18.1,13983721,0
2017-11-08,18.05,18.09,17.87,17.93,11375029,0
2017-11-09,17.85,18.01,17.85,17.85,11972241,0
2017-11-10,17.93,18.035,17.63,17.64,11448737,0
